波若威 (3163)-凱基-中壢券商分點個股進出

台股 » 個股 » 波若威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

波若威 (3163)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	14	104.96	17	104.88	105.00	-3	10,674	-0.03%
2024/05/20	4	104.88	4	105.38	105.00	0	10,984	0.00%
2024/05/17	17	105.53	17	104.79	104.50	0	11,041	0.00%
2024/05/16	46	108.70	10	105.95	105.50	36	11,077	0.32%
2024/05/15	32.5	107.82	22	109.68	110.00	10.5	10,938	0.10%
2024/05/14	1	106.50	9	106.06	105.50	-8	10,750	-0.07%
2024/05/13	15	101.43	13	104.42	103.50	2	10,672	0.02%
2024/05/10	15	100.40	17	101.15	101.50	-2	10,644	-0.02%
2024/05/09	16.1	103.97	5	103.60	102.50	11.1	10,622	0.10%
2024/05/08	5	107.00	4	107.50	106.50	1	10,580	0.01%
2024/05/07	6	107.34	6	106.92	106.00	0	10,509	0.00%
2024/05/06	11	106.18	3	106.83	107.50	8	10,386	0.08%
2024/05/03	21	107.71	1	104.55	103.50	20	10,209	0.20%
2024/05/02	1	106.00	22	105.68	105.50	-21	10,029	-0.21%
2024/04/30	16.1	105.69	24	106.52	106.50	-8	9,924	-0.08%
2024/04/29	18	103.97	11	105.91	105.50	7	9,702	0.07%
2024/04/26	12.1	101.08	14.1	99.18	99.00	-2	9,508	-0.02%
2024/04/25	7	97.31	7	98.06	96.20	0	9,357	0.00%
2024/04/24	1	92.00	1	93.40	92.90	0	9,318	0.00%
2024/04/23	1	91.80	4	90.40	90.70	-3	9,321	-0.03%
2024/04/19	6	91.70	1	93.00	92.50	5	9,302	0.05%
2024/04/18	1	96.20	12	96.07	96.20	-11	9,272	-0.12%
2024/04/17	2	94.80	11	95.38	95.40	-9	9,282	-0.10%
2024/04/16	5	91.42	1	92.40	92.30	4	9,263	0.04%
2024/04/15	7	96.59	2	96.20	96.30	5	9,206	0.05%
2024/04/12	2	100.50	3	101.17	100.00	-1	9,133	-0.01%
2024/04/11	2	101.25	1	101.00	101.00	1	9,116	0.01%
2024/04/10	4	102.88	26	102.54	102.50	-22	9,098	-0.24%
2024/04/09	17	102.26	4	103.13	102.50	13	9,056	0.14%
2024/04/08	4	105.13	4	105.62	106.00	0	8,947	0.00%
2024/04/03	2	105.00	3	105.33	105.00	-1	8,930	-0.01%
2024/04/02	1.1	103.64	4	106.61	107.50	-3	8,876	-0.03%
2024/04/01	12	104.63	32	105.03	105.00	-20	8,790	-0.23%
2024/03/29	7	103.29	23	102.17	102.00	-16	8,722	-0.18%
2024/03/28	2	103.50	6	103.50	102.50	-4	8,726	-0.05%
2024/03/27	19	104.11	15	103.50	103.50	4	8,679	0.05%
2024/03/26	67	105.08	72	104.53	104.50	-5	8,622	-0.06%
2024/03/25	36.1	106.79	60	109.16	110.00	-24	8,357	-0.29%
2024/03/22	46	103.51	43	102.56	102.50	3	8,175	0.04%
2024/03/21	44	100.95	52.7	103.41	103.00	-8.7	8,115	-0.11%
2024/03/20	16	102.28	18	100.67	100.00	-2	8,057	-0.03%
2024/03/19	41	102.95	14.1	102.37	102.00	26.9	8,041	0.33%
2024/03/18	28	102.61	19.3	102.99	103.00	8.7	8,053	0.11%
2024/03/15	56.1	105.44	31.1	103.99	101.50	25	8,052	0.31%
2024/03/14	36.1	111.02	11	111.05	109.50	25.1	7,830	0.32%
2024/03/13	85.5	120.78	47	119.13	115.50	38.5	7,485	0.51%
2024/03/12	11.1	120.37	17.1	119.91	120.50	-5.9	6,762	-0.09%
2024/03/11	11	116.86	36.2	117.72	121.00	-25.2	6,306	-0.40%
2024/03/08	39.3	107.29	21	108.07	110.50	18.3	5,709	0.32%
2024/03/07	18	114.75	49.2	114.57	116.00	-31.2	5,178	-0.60%
2024/03/06	21.1	103.57	69	105.91	105.50	-47.9	4,650	-1.03%
2024/03/05	54.3	105.67	7	105.22	105.00	47.3	4,572	1.03%
2024/03/04	18.3	101.23	41	101.75	104.50	-22.8	4,406	-0.52%
2024/03/01	51.1	98.69	4	98.45	97.60	47.1	4,139	1.14%
2024/02/29	7	101.57	5	101.00	102.00	2	4,009	0.05%
2024/02/27	33	108.89	34	107.21	102.50	-1	3,908	-0.03%
2024/02/26	10	106.95	50.1	106.79	108.50	-40.1	3,351	-1.19%
2024/02/23	27	99.55	28	99.38	98.70	-1	2,983	-0.03%
2024/02/22	33.1	99.76	21.1	100.04	98.70	11.9	2,977	0.40%
2024/02/21	13	98.26	28	98.64	99.00	-15	2,822	-0.53%
2024/02/20	12	94.88	1	95.80	94.70	11	2,502	0.44%
2024/02/19	40	96.24	29	95.52	94.50	11	2,422	0.45%
2024/02/16	15	95.13	3	94.20	94.90	12	2,357	0.51%
2024/02/15	4	91.68	4	92.23	92.50	0	2,280	0.00%
2024/02/05	3	91.80	6	91.52	91.30	-3	2,278	-0.13%
2024/02/02	0	0.00	1	91.90	91.30	-1	2,305	-0.04%
2024/02/01	0	0.00	1	91.90	91.00	-1	2,347	-0.04%
2024/01/31	10	91.26	14	91.19	91.00	-4	2,359	-0.17%
2024/01/30	1	91.00	1	90.50	90.50	0	2,356	0.00%
2024/01/24	0	0.00	1	90.10	89.80	-1	2,563	-0.04%
2024/01/19	1	86.10	2	86.70	87.20	-1	2,684	-0.04%
2024/01/18	1	84.20	1	85.40	85.70	0	2,745	0.00%
2024/01/17	1	88.40	1	88.10	86.90	0	2,791	0.00%
2024/01/16	0	0.00	3	88.70	88.00	-3	2,945	-0.10%
2024/01/15	2	88.70	1	88.90	88.60	1	3,034	0.03%
2024/01/12	3	88.60	3	88.30	88.30	0	3,118	0.00%
2024/01/11	0	0.00	1	89.30	89.50	-1	3,214	-0.03%
2024/01/09	11	86.10	0	0.00	86.00	11	3,442	0.32%
2024/01/08	1	87.30	0	0.00	87.10	1	3,599	0.03%
2024/01/05	1	87.20	1	87.60	87.40	0	3,872	0.00%
2024/01/04	1	87.20	12	87.00	87.00	-11	4,157	-0.26%
2024/01/03	1	87.60	4	87.90	87.70	-3	4,257	-0.07%
2024/01/02	3	88.50	1	88.40	88.30	2	4,371	0.05%
2023/12/29	4	88.25	2	87.95	88.40	2	4,547	0.04%
2023/12/27	0	89.80	16	89.58	89.60	-16	5,158	-0.31%
2023/12/26	2	88.60	0	0.00	89.80	2	5,340	0.04%
2023/12/25	0	0.00	1	88.20	88.40	-1	5,483	-0.02%
2023/12/22	6	91.83	5	91.44	90.90	1	5,665	0.02%
2023/12/21	3	92.00	2	91.40	91.50	1	5,829	0.02%
2023/12/20	0	0.00	4	91.48	91.90	-4	6,105	-0.07%
2023/12/19	2	90.85	2	91.20	91.00	0	6,438	0.00%
2023/12/18	17	93.31	12	92.53	92.50	5	6,640	0.08%
2023/12/15	3	92.80	2	92.80	92.00	1	6,837	0.01%
2023/12/14	2	93.95	43.1	93.94	93.70	-41.1	7,244	-0.57%
2023/12/13	1	93.70	3.1	94.92	94.90	-2.1	7,549	-0.03%
2023/12/12	5	93.74	23	92.93	93.00	-18	8,955	-0.20%
2023/12/11	2	94.70	34	93.95	94.30	-32	9,483	-0.34%
2023/12/08	0	0.00	1	91.10	90.60	-1	9,641	-0.01%
2023/12/07	2	90.40	11	91.16	90.20	-9	9,792	-0.09%
2023/12/06	15	91.04	0	0.00	91.00	15	10,039	0.15%
2023/12/05	3.1	91.33	7	90.81	91.20	-4	10,143	-0.04%
2023/12/04	3	93.83	1	93.00	92.10	2	10,297	0.02%
2023/11/30	23.1	94.18	11	93.76	93.00	12.1	10,934	0.11%
2023/11/29	27	93.52	25	93.36	93.90	2	11,205	0.02%
2023/11/28	20	90.85	0	0.00	91.20	20	11,497	0.17%
2023/11/27	2	92.05	5	92.28	90.40	-3	11,559	-0.03%
2023/11/24	7	92.27	0	0.00	92.20	7	11,674	0.06%
2023/11/23	21	92.22	13	92.35	92.00	8	11,870	0.07%
2023/11/22	18	93.76	4.9	93.56	94.10	13.2	12,032	0.11%
2023/11/21	32	93.98	7	92.96	92.60	25	12,215	0.20%
2023/11/20	5	90.98	3.1	90.78	90.90	1.9	12,413	0.02%
2023/11/17	2	88.60	1	88.50	88.50	1	12,790	0.01%
2023/11/15	1	89.70	1	89.30	89.00	0	13,830	0.00%
2023/11/14	0	0.00	22	88.39	89.20	-22	14,383	-0.15%
2023/11/13	20	87.70	2	87.60	88.00	18	14,997	0.12%
2023/11/10	6	86.30	3	86.27	86.10	3	15,271	0.02%
2023/11/09	8	89.14	2	90.20	87.70	6	15,687	0.04%
2023/11/08	3	90.40	1	91.40	90.30	2	15,839	0.01%
2023/11/06	1	91.60	0	0.00	91.10	1	16,751	0.01%
2023/11/03	2	90.95	3	90.37	89.90	-1	16,995	-0.01%
2023/11/02	5	89.46	2	90.00	90.80	3	17,669	0.02%
2023/11/01	0	0.00	5	86.08	87.00	-5	17,926	-0.03%
2023/10/31	6	89.72	17	89.85	85.10	-11	18,219	-0.06%
2023/10/30	12	90.59	2	90.20	89.80	10	18,800	0.05%
2023/10/27	1	91.30	1	90.60	90.20	0	19,675	0.00%
2023/10/26	0	0.00	2	92.20	91.00	-2	20,342	-0.01%
2023/10/25	6	94.52	4.2	93.71	93.50	1.9	20,795	0.01%
2023/10/24	12	91.77	13	93.25	94.60	-1	21,214	0.00%
2023/10/23	5	91.54	3	90.13	89.80	2	21,503	0.01%
2023/10/20	2	93.25	2	93.35	92.90	0	21,577	0.00%
2023/10/19	4	96.00	2	94.20	95.80	2	21,552	0.01%
2023/10/18	2	95.40	3	95.47	94.50	-1	21,532	0.00%
2023/10/17	9	98.07	8	98.26	97.50	1	21,486	0.00%
2023/10/16	9	99.29	7	99.79	98.60	2	21,500	0.01%
2023/10/13	32.1	99.11	20	99.35	98.80	12.1	21,847	0.06%
2023/10/12	25	97.29	29.1	98.66	99.10	-4.1	21,980	-0.02%
2023/10/11	15	96.12	32.1	96.28	94.70	-17.1	21,900	-0.08%
2023/10/06	36	99.39	20	98.26	98.00	16	21,977	0.07%
2023/10/05	20	98.90	15	99.09	98.50	5	21,947	0.02%
2023/10/04	9	97.66	9	97.67	97.90	0	21,847	0.00%
2023/10/03	44.1	101.26	147	102.67	98.60	-102.9	21,875	-0.47%	大賣/鉅額交易
2023/10/02	12.1	99.50	14	98.91	98.90	-1.9	21,604	-0.01%
2023/09/28	40	98.55	19	98.44	97.10	21	21,682	0.10%
2023/09/27	32	98.00	31	97.06	96.90	1	22,012	0.00%
2023/09/26	15	96.02	18	96.54	95.40	-3	22,054	-0.01%
2023/09/25	71	98.80	9	98.72	96.50	62	21,935	0.28%
2023/09/22	33	96.13	23	96.35	98.10	10	21,677	0.05%
2023/09/21	10	94.27	7	94.74	94.10	3	21,389	0.01%
2023/09/20	22.1	98.34	12	98.33	97.00	10.1	21,246	0.05%
2023/09/19	18	101.53	12.2	99.85	100.50	5.8	21,069	0.03%
2023/09/18	18	103.08	34	103.71	105.50	-16	20,650	-0.08%
2023/09/15	107.2	105.33	93	106.41	101.50	14.2	20,302	0.07%	大買/
2023/09/14	39	102.39	62.5	103.43	106.50	-23.5	18,835	-0.12%
2023/09/13	37	94.11	29.4	95.25	97.10	7.6	18,256	0.04%
2023/09/12	12	92.49	16.1	91.32	91.30	-4.1	18,056	-0.02%
2023/09/11	16	96.97	38.5	95.01	92.30	-22.5	18,032	-0.12%
2023/09/08	21	99.90	7	99.27	99.40	14	17,806	0.08%
2023/09/07	9	101.26	17	100.80	100.50	-8	17,783	-0.04%
2023/09/06	77	101.50	76	101.73	101.50	1	17,698	0.01%
2023/09/05	19	99.80	6	99.54	99.60	13	17,137	0.08%
2023/09/04	20	99.80	19	100.08	102.00	1	16,983	0.01%
2023/09/01	44	99.31	27	98.66	98.00	17	16,704	0.10%
2023/08/31	5	94.70	5	94.92	94.40	0	16,363	0.00%
2023/08/30	3	95.20	3	95.27	94.70	0	16,317	0.00%
2023/08/29	9	95.22	7	94.56	94.00	2	16,296	0.01%
2023/08/28	7	96.46	24	94.33	93.20	-17	16,183	-0.11%
2023/08/25	10	98.16	4	97.23	96.00	6	16,009	0.04%
2023/08/24	21	98.95	79	97.45	98.20	-58	15,865	-0.37%
2023/08/23	22	102.04	15	99.86	99.00	7	15,768	0.04%
2023/08/22	94	102.05	20	102.83	101.50	74	15,475	0.48%
2023/08/21	38	99.27	137	101.22	103.50	-99	15,048	-0.66%	大賣/
2023/08/18	90	97.70	28	97.28	94.40	62	14,663	0.42%
2023/08/17	55	94.86	78	95.99	102.00	-23	14,330	-0.16%
2023/08/16	56	91.24	31	91.53	92.80	25	13,930	0.18%
2023/08/15	15	89.17	119	91.24	92.40	-104	13,918	-0.75%	大賣/鉅額交易
2023/08/14	11	85.83	14	85.67	85.20	-3	13,504	-0.02%
2023/08/11	117	89.39	12	88.98	87.90	105	13,292	0.79%	大買/鉅額交易
2023/08/10	22	93.20	72.2	94.57	90.10	-50.2	12,997	-0.39%
2023/08/09	77.2	92.27	59	91.78	91.30	18.2	12,312	0.15%
2023/08/08	141.5	94.14	103	94.40	94.90	38.5	12,020	0.32%	大買/大賣/
2023/08/07	68	85.60	70	87.68	91.60	-2	11,305	-0.02%
2023/08/04	19	84.80	13	84.60	83.30	6	10,941	0.05%
2023/08/02	30	92.66	22	90.27	88.10	8	10,595	0.08%
2023/08/01	26	100.17	29	99.73	92.40	-3	9,932	-0.03%
2023/07/31	31	102.26	64	100.41	98.30	-33	9,025	-0.37%
2023/07/28	29	90.08	34.5	88.16	94.90	-5.5	8,291	-0.07%
2023/07/27	42	84.25	18	83.50	86.30	24	7,766	0.31%
2023/07/26	34	81.03	25	79.45	79.30	9	7,268	0.12%
2023/07/25	9	75.39	4	75.70	76.40	5	6,831	0.07%
2023/07/24	0	0.00	4	72.03	71.20	-4	6,664	-0.06%
2023/07/21	25	72.16	19	72.62	72.60	6	6,601	0.09%
2023/07/20	13	70.79	3	71.30	70.70	10	6,532	0.15%
2023/07/19	28	72.62	28	73.75	71.60	0	6,454	0.00%
2023/07/18	35	83.24	50	78.76	74.50	-15	6,319	-0.24%
2023/07/17	21	78.02	20	78.83	80.10	1	5,822	0.02%
2023/07/14	22	72.39	4.1	71.37	72.90	17.9	5,439	0.33%
2023/07/13	6	71.50	6	70.35	69.30	0	5,306	0.00%
2023/07/12	4	69.58	0	0.00	68.90	4	5,143	0.08%
2023/07/11	20	69.37	2	70.60	69.50	18	5,055	0.36%
2023/07/10	20	69.02	18	68.77	69.70	2	4,975	0.04%
2023/07/07	9	71.40	3	71.40	71.90	6	4,817	0.12%
2023/07/06	3	72.33	14	71.16	71.50	-11	4,581	-0.24%
2023/07/05	49.1	71.21	42.1	72.21	72.60	7	4,324	0.16%
2023/07/04	20	66.35	13	64.56	67.70	7	3,827	0.18%
2023/07/03	0	61.90	1	61.60	61.60	-1	3,565	-0.03%
2023/06/30	1	60.20	3	60.40	60.20	-2	3,513	-0.06%
2023/06/29	1	60.40	19	59.46	59.90	-18	3,493	-0.52%
2023/06/28	11	59.38	9	58.71	58.50	2	3,443	0.06%
2023/06/27	2	61.30	0	0.00	61.20	2	3,382	0.06%
2023/06/26	6	61.40	1	61.40	61.10	5	3,348	0.15%
2023/06/20	7	61.30	0	0.00	61.40	7	3,344	0.21%
2023/06/19	4	62.88	3	62.70	62.40	1	3,328	0.03%
2023/06/16	15	63.93	2	62.90	63.40	13	3,327	0.39%
2023/06/15	2	64.50	2	62.45	62.40	0	3,211	0.00%
2023/06/14	0	0.00	2	62.55	62.20	-2	3,073	-0.07%
2023/06/13	3	61.60	1	61.70	62.90	2	3,044	0.07%
2023/06/12	2	59.15	0	0.00	59.40	2	2,946	0.07%
2023/06/09	0	0.00	2	62.90	63.00	-2	2,861	-0.07%
2023/06/08	1.1	61.94	1	62.10	61.90	0.1	2,849	0.00%
2023/06/07	0	0.00	2	63.10	63.00	-2	2,852	-0.07%
2023/06/06	4	63.48	0	0.00	63.40	4	2,874	0.14%
2023/06/02	7	65.41	2	65.15	64.60	5	2,859	0.17%
2023/06/01	3	66.37	5	66.64	67.00	-2	2,761	-0.07%
2023/05/31	0	0.00	3	65.80	64.80	-3	2,682	-0.11%
2023/05/30	5	64.88	0	0.00	64.00	5	2,667	0.19%
2023/05/29	1	65.80	3	67.83	66.40	-2	2,580	-0.08%
2023/05/26	3	66.27	4	66.18	65.90	-1	2,425	-0.04%
2023/05/25	3	65.57	5	65.60	66.00	-2	2,312	-0.09%
2023/05/24	0	0.00	5	63.24	64.00	-5	2,177	-0.23%
2023/05/23	7	63.04	10	62.98	63.90	-3	2,103	-0.14%
2023/05/22	5	61.96	11	61.62	61.90	-6	1,872	-0.32%
2023/05/19	8	59.11	23	59.81	58.60	-15	1,640	-0.91%
2023/05/18	0	0.00	1	57.00	56.60	-1	1,370	-0.07%
2023/05/17	0	0.00	1	53.90	53.80	-1	1,330	-0.08%
2023/04/28	1	53.20	1	53.80	54.60	0	1,683	0.00%
2023/04/25	1	51.80	0	0.00	51.90	1	1,693	0.06%
2023/04/21	0	0.00	4.2	54.06	54.10	-4.2	1,744	-0.24%
2023/04/19	0	0.00	2	57.65	57.20	-2	1,816	-0.11%
2023/04/18	3.2	58.30	0	0.00	57.60	3.2	1,789	0.18%
2023/04/17	4	57.15	0	0.00	57.10	4	1,715	0.23%
2023/04/14	0	55.90	0	0.00	55.90	0	1,697	0.00%
2023/04/12	1	55.60	0	0.00	56.00	1	1,705	0.06%
2023/04/11	5	55.50	0	0.00	55.50	5	1,704	0.29%
2023/04/07	2	56.40	0	0.00	56.20	2	1,700	0.12%
2023/03/29	0	0.00	1	56.20	56.20	-1	1,714	-0.06%
2023/03/28	1	56.90	0	0.00	56.60	1	1,734	0.06%
2023/03/27	1	56.70	0	0.00	56.30	1	1,731	0.06%
2023/03/24	0	0.00	0.3	56.90	56.60	-0.3	1,740	-0.02%
2023/03/22	6	55.77	16	55.89	55.70	-10	1,730	-0.58%
2023/03/20	0	54.90	0	0.00	54.50	0	1,730	0.00%
2023/03/15	0	56.40	0	0.00	54.40	0	1,866	0.00%
2023/03/10	0.2	55.90	1	55.20	55.10	-0.8	2,021	-0.04%
2023/03/09	3.1	57.11	0	0.00	56.70	3.1	2,105	0.15%
2023/03/08	0	0.00	1	58.20	58.50	-1	2,182	-0.05%
2023/03/06	0	0.00	5	57.60	57.50	-5	2,447	-0.20%
2023/03/03	1	58.30	1	57.60	57.30	0	2,458	0.00%
2023/03/02	1	57.70	2	57.80	57.70	-1	2,456	-0.04%
2023/03/01	2	56.60	0	0.00	57.30	2	2,432	0.08%
2023/02/24	1	57.70	2	57.30	55.80	-1	2,419	-0.04%
2023/02/23	1	56.30	1	57.10	56.90	0	2,378	0.00%
2023/02/21	0	56.60	0	0.00	56.80	0	2,433	0.00%
2023/02/17	1	56.50	0	0.00	56.10	1	2,460	0.04%
2023/02/16	0	0.00	1	56.10	56.60	-1	2,475	-0.04%
2023/02/15	0	0.00	1	55.50	54.70	-1	2,501	-0.04%
2023/02/14	1	55.80	0	0.00	55.30	1	2,575	0.04%
2023/02/13	2	55.55	0	0.00	55.30	2	2,654	0.08%
2023/02/09	1	56.10	0	0.00	55.80	1	2,807	0.04%
2023/02/08	0	0.00	13	56.62	56.10	-13	2,815	-0.46%
2023/02/07	16	56.77	12	56.72	56.70	4	2,766	0.14%
2023/02/06	20	56.37	2	56.75	57.20	18	2,727	0.66%
2023/01/30	0	0.00	1	53.30	53.30	-1	2,601	-0.04%
2023/01/17	1	53.00	1	52.70	52.60	0	2,603	0.00%
2023/01/16	0	0.00	8	51.40	51.60	-8	2,612	-0.31%
2023/01/13	0	0.00	1	51.80	51.50	-1	2,621	-0.04%
2023/01/11	1	53.90	2	54.35	54.60	-1	2,607	-0.04%
2023/01/10	29	54.49	18	53.69	53.40	11	2,558	0.43%
2023/01/04	0	0.00	5	51.50	51.70	-5	2,534	-0.20%
2023/01/03	0	0.00	5	51.30	51.30	-5	2,550	-0.20%
2022/12/29	0	0.00	1	48.70	49.60	-1	2,601	-0.04%
2022/12/21	1	50.80	1	50.90	50.80	0	2,735	0.00%
2022/12/16	2	54.20	0	0.00	54.20	2	2,789	0.07%
2022/12/15	0	0.00	3	56.10	55.90	-3	2,793	-0.11%
2022/12/14	2	55.50	2	55.95	55.60	0	2,816	0.00%
2022/12/13	1	55.70	0	0.00	55.10	1	2,809	0.04%
2022/12/12	1	56.60	2	56.10	56.30	-1	2,810	-0.04%
2022/12/09	2	56.45	0	0.00	56.50	2	2,829	0.07%
2022/12/08	2	57.30	1.1	58.26	58.40	0.9	2,803	0.03%
2022/12/07	0.1	57.80	2	57.60	56.60	-1.9	2,800	-0.07%
2022/12/06	16	59.24	7	58.30	58.30	9	2,826	0.32%
2022/12/05	2	59.60	5	59.90	59.80	-3	2,942	-0.10%
2022/12/02	6	59.10	14	58.97	59.00	-8	2,918	-0.27%
2022/12/01	3	59.23	5	58.68	58.60	-2	2,986	-0.07%
2022/11/30	3	58.40	6	58.28	59.20	-3	3,024	-0.10%
2022/11/29	9	58.57	2	58.30	58.60	7	3,281	0.21%
2022/11/28	4	56.90	2	57.95	57.30	2	3,207	0.06%
2022/11/25	4	55.78	4	54.80	54.50	0	3,178	0.00%
2022/11/22	5	55.80	0	0.00	54.90	5	3,463	0.14%
2022/11/21	1	56.30	5	56.20	55.90	-4	3,616	-0.11%
2022/11/18	2	55.30	3	55.37	54.10	-1	3,880	-0.03%
2022/11/17	13	56.29	4	55.80	55.20	9	3,927	0.23%
2022/11/16	5	54.72	15	55.27	55.00	-10	3,968	-0.25%
2022/11/15	3	54.43	5	54.66	55.00	-2	4,029	-0.05%
2022/11/14	2	54.30	4	54.30	54.30	-2	4,403	-0.05%
2022/11/10	0	0.00	1	55.00	53.70	-1	4,689	-0.02%
2022/11/09	10	53.99	9	54.69	54.00	1	4,996	0.02%
2022/11/08	4	53.20	6	53.20	53.00	-2	5,093	-0.04%
2022/11/07	5	52.80	5	53.20	53.20	0	5,221	0.00%
2022/11/03	0	0.00	1	47.25	47.65	-1	6,207	-0.02%
2022/11/02	21	47.12	0	0.00	47.50	21	6,770	0.31%
2022/10/24	1	45.70	3	45.85	45.90	-2	7,905	-0.03%
2022/10/21	1	44.15	0	0.00	44.15	1	8,124	0.01%
2022/10/20	0	0.00	4	45.44	45.55	-4	8,141	-0.05%
2022/10/19	0	0.00	8	47.44	46.65	-8	8,180	-0.10%
2022/10/18	12	46.86	0	0.00	47.20	12	8,223	0.15%
2022/10/17	1	46.55	2	46.05	46.70	-1	8,299	-0.01%
2022/10/14	1	47.60	0	0.00	47.20	1	8,421	0.01%
2022/10/13	7.2	46.60	10	45.90	45.05	-2.8	8,510	-0.03%
2022/10/12	2	48.73	1	48.60	48.65	1	8,501	0.01%
2022/10/11	2.1	48.80	11.1	49.13	48.50	-9	8,565	-0.11%
2022/10/07	10	51.50	2	52.04	51.30	8	8,664	0.09%
2022/10/06	0	0.00	1	52.20	52.40	-1	8,740	-0.01%
2022/10/05	4	52.60	2	51.60	51.00	2	8,756	0.02%
2022/10/04	4	51.53	13	50.82	51.70	-9	8,748	-0.10%
2022/10/03	3	49.90	0	0.00	49.75	3	8,758	0.03%
2022/09/30	0	0.00	5	48.76	49.85	-5	8,797	-0.06%
2022/09/29	1	49.40	6	49.53	48.60	-5	8,799	-0.06%
2022/09/28	10	48.78	9	48.59	47.80	1	8,788	0.01%
2022/09/27	5	50.56	5	50.92	51.40	0	8,758	0.00%
2022/09/26	1	51.00	5.4	51.33	50.10	-4.4	8,747	-0.05%
2022/09/23	2	55.20	1	53.40	52.60	1	8,742	0.01%
2022/09/22	1	55.10	0	0.00	55.10	1	8,755	0.01%
2022/09/21	2	54.50	0	0.00	54.90	2	8,761	0.02%
2022/09/19	5	56.02	4	55.80	55.60	1	8,764	0.01%
2022/09/16	4	56.75	2	55.70	55.70	2	8,770	0.02%
2022/09/15	3	58.63	4	57.53	57.20	-1	8,771	-0.01%
2022/09/14	4	57.28	7	57.71	58.50	-3	8,855	-0.03%
2022/09/13	3	58.17	9	58.32	58.40	-6	8,863	-0.07%
2022/09/12	12	56.15	11.4	57.56	58.00	0.6	8,829	0.01%
2022/09/08	14	57.81	12	57.89	58.20	2	8,726	0.02%
2022/09/07	25	56.63	2	56.60	56.30	23	8,701	0.26%
2022/09/06	13	61.04	10	59.27	58.80	3	8,625	0.03%
2022/09/05	13.2	65.88	11	64.45	61.20	2.2	8,597	0.03%
2022/09/02	7	62.69	14	62.23	63.20	-7	8,284	-0.08%
2022/09/01	4.1	63.13	3	62.23	61.60	1.1	8,250	0.01%
2022/08/31	21	62.79	57	62.79	62.90	-36	8,197	-0.44%
2022/08/30	4	61.40	9	61.33	61.90	-5	8,059	-0.06%
2022/08/29	4	59.95	9	59.97	59.90	-5	8,059	-0.06%
2022/08/26	49	61.83	11	61.37	61.90	38	8,204	0.46%
2022/08/25	21	62.98	27	62.59	62.70	-6	8,149	-0.07%
2022/08/24	6.2	60.91	28	60.76	60.90	-21.9	8,109	-0.27%
2022/08/23	2	60.70	2	60.25	59.70	0	8,202	0.00%
2022/08/22	19	60.06	8	61.06	59.00	11	8,136	0.14%
2022/08/19	69	62.73	41	61.80	61.00	28	8,039	0.35%
2022/08/18	17	62.09	18.1	61.83	62.80	-1.1	7,651	-0.01%
2022/08/17	13	61.71	20	60.90	61.20	-7	7,476	-0.09%
2022/08/16	9	61.34	26.3	61.11	61.00	-17.3	7,321	-0.24%
2022/08/15	16	59.78	43	60.74	59.70	-27	6,952	-0.39%
2022/08/12	19	59.03	6.2	59.39	59.80	12.8	6,817	0.19%
2022/08/11	24	59.58	6	60.03	59.10	18	6,655	0.27%
2022/08/10	54	61.40	45	62.31	60.00	9	6,359	0.14%
2022/08/09	41.1	60.62	12.4	60.67	61.30	28.7	5,657	0.51%
2022/08/08	18	60.37	44	61.37	62.00	-26	5,213	-0.50%
2022/08/05	0	0.00	12	56.40	56.40	-12	4,767	-0.25%
2022/08/04	6	50.50	6	50.53	51.30	0	4,710	0.00%
2022/08/03	3	51.05	10	49.75	49.55	-7	4,668	-0.15%
2022/08/02	10.3	52.03	3	51.13	51.60	7.3	4,626	0.16%
2022/08/01	35.3	53.61	29	53.96	53.80	6.3	4,535	0.14%
2022/07/29	10	52.49	6	52.15	52.20	4	4,328	0.09%
2022/07/28	2	51.75	56	51.01	52.80	-54	4,146	-1.30%
2022/07/27	3	48.27	2	47.98	48.75	1	3,908	0.03%
2022/07/26	7	47.36	1.3	46.68	46.95	5.8	3,874	0.15%
2022/07/25	1	48.25	1	48.65	48.60	0	3,829	0.00%
2022/07/22	9	49.03	2	48.25	47.90	7	3,772	0.19%
2022/07/21	49	50.51	16	51.10	50.20	33	3,686	0.90%
2022/07/20	14	52.49	19	52.42	53.10	-5	3,543	-0.14%
2022/07/19	14	51.71	10	52.40	51.60	4	3,439	0.12%
2022/07/18	18	50.68	4	51.65	52.10	14	3,396	0.41%
2022/07/15	3	50.73	3	51.57	51.50	0	3,311	0.00%
2022/07/14	2	50.03	1	52.00	52.00	1	3,188	0.03%
2022/07/08	0.3	47.40	0	0.00	47.00	0.3	2,996	0.01%
2022/07/07	11	43.82	11	41.87	44.05	0	2,946	0.00%
2022/07/04	0	0.00	2	41.45	41.60	-2	2,931	-0.07%
2022/07/01	2.1	42.95	4	40.89	40.50	-1.9	2,926	-0.06%
2022/06/28	0	0.00	8	47.10	47.60	-8	2,845	-0.28%
2022/06/23	9	45.81	1	46.45	46.85	8	2,836	0.28%
2022/06/22	3.1	46.02	4	46.44	46.60	-0.9	2,839	-0.03%
2022/06/20	1	49.60	0.1	50.00	48.30	0.9	2,665	0.03%
2022/06/17	0	0.00	0.2	51.60	50.60	-0.2	2,637	-0.01%
2022/06/16	2	52.60	0	0.00	52.10	2	2,599	0.08%
2022/06/15	0	0.00	7	55.91	54.10	-7	2,579	-0.27%
2022/06/14	20	53.68	8	52.49	55.20	12	2,585	0.46%
2022/06/13	9	58.46	9	58.29	57.00	0	2,469	0.00%
2022/06/10	6	56.72	16	58.14	59.20	-10	2,431	-0.41%
2022/06/09	5	57.02	0	0.00	57.60	5	2,355	0.21%
2022/06/08	13	57.30	3	56.97	57.70	10	2,287	0.44%
2022/06/07	0	0.00	6	58.22	58.50	-6	2,204	-0.27%
2022/06/06	12.4	59.59	11	58.67	57.90	1.4	2,128	0.07%
2022/06/02	7	57.96	9	57.97	57.90	-2	1,920	-0.10%
2022/06/01	5.3	55.62	15	56.85	57.30	-9.7	1,784	-0.54%
2022/05/31	18	54.37	23	54.26	54.90	-5	1,500	-0.33%
2022/05/30	1	50.70	0	0.00	51.60	1	1,307	0.08%
2022/05/26	0.4	48.50	0	0.00	48.20	0.4	1,250	0.03%
2022/05/24	0	0.00	5	49.50	47.20	-5	1,216	-0.41%
2022/05/23	3	48.58	11	48.97	48.60	-8	1,190	-0.67%
2022/05/20	14	49.93	5	52.30	49.05	9	1,170	0.77%
2022/05/19	1	50.70	6	50.95	51.30	-5	1,116	-0.45%
2022/05/18	12	52.46	7	52.31	51.70	5	1,095	0.46%
2022/05/17	5	50.92	4	51.25	51.50	1	986	0.10%
2022/05/16	16	51.94	16	51.38	51.40	0	930	0.00%
2022/05/13	3	49.35	1	49.55	50.00	2	801	0.25%
2022/05/12	0.1	45.95	1	48.70	45.70	-1	745	-0.13%
2022/05/11	1	48.50	2	48.40	47.95	-1	716	-0.14%
2022/05/10	1	48.40	0	0.00	49.20	1	683	0.15%
2022/04/25	0	0.00	1	43.50	44.05	-1	600	-0.17%
2022/04/14	1	48.20	0	0.00	48.05	1	569	0.18%
2022/04/13	0	0.00	1	48.00	47.75	-1	559	-0.18%
2022/04/11	4	49.40	9	48.42	48.00	-5	541	-0.92%
2022/04/08	4	47.90	2	47.78	47.95	2	505	0.40%
2022/04/07	0	0.00	2	46.50	45.35	-2	493	-0.41%
2022/04/06	2	48.10	3	47.67	47.85	-1	478	-0.21%
2022/03/29	2	46.35	1	47.05	47.90	1	427	0.23%
2022/03/28	2	47.80	4	47.30	47.15	-2	408	-0.49%
2022/03/25	4	46.36	45	46.90	47.00	-41	366	-11.19%
2022/03/23	0	0.00	5	45.02	45.05	-5	315	-1.58%
2022/03/22	0	0.00	2	44.10	44.90	-2	309	-0.65%
2022/03/21	5	45.12	0	0.00	45.10	5	294	1.70%
2022/03/18	2	46.45	4	45.78	45.90	-2	280	-0.71%
2022/03/17	7	45.22	2	45.90	45.85	5	264	1.89%
2022/03/16	0	0.00	6	42.72	43.30	-6	213	-2.81%
2022/03/15	4	43.60	0	0.00	43.50	4	194	2.06%
2022/03/11	0	0.00	1	40.70	40.90	-1	156	-0.64%
2022/02/10	0	41.80	0	0.00	40.20	0	207	0.00%
2022/01/24	1	38.80	0	0.00	39.40	1	228	0.44%
2022/01/06	0	0.00	4	40.78	41.00	-4	241	-1.65%
2022/01/03	0	0.00	1	41.70	41.70	-1	244	-0.41%
2021/12/30	0	0.00	6	42.02	42.05	-6	244	-2.45%
2021/12/22	0	0.00	2	40.60	40.55	-2	243	-0.82%
2021/12/08	2	42.05	0	0.00	42.10	2	242	0.82%
2021/12/02	2	40.90	0	0.00	41.00	2	252	0.79%
2021/11/25	0	0.00	1	42.25	41.90	-1	273	-0.37%
2021/11/22	2	41.85	2	42.28	42.40	0	314	0.00%
2021/11/19	8	42.51	0	0.00	41.90	8	321	2.49%
2021/11/17	0	0.00	3	42.43	42.60	-3	339	-0.88%
2021/11/16	5	43.11	2	43.40	43.30	3	341	0.88%
2021/10/01	0	0.00	2	36.70	36.70	-2	452	-0.44%
2021/09/27	0	38.90	0	0.00	38.00	0	461	0.00%
2021/09/23	0	37.30	0	0.00	37.35	0	468	0.00%
2021/09/16	1	37.80	0	0.00	37.80	1	476	0.21%
2021/09/15	1	37.95	2	37.88	38.25	-1	478	-0.21%
2021/09/10	0	0.00	2	39.18	38.80	-2	480	-0.42%
2021/09/09	1	38.65	1	38.85	39.00	0	481	0.00%
2021/08/30	4	43.99	0	0.00	43.85	4	472	0.85%
2021/08/26	0	0.00	6	45.35	46.00	-6	448	-1.34%
2021/08/25	0	0.00	1	44.80	45.15	-1	441	-0.23%
2021/08/24	1	45.30	0	0.00	44.85	1	438	0.23%
2021/08/18	0	0.00	2	39.35	40.00	-2	417	-0.48%
2021/08/11	11	41.90	4	41.26	41.05	7	431	1.62%
2021/08/10	3	41.30	1	41.50	41.35	2	443	0.45%
2021/08/09	16	42.23	0	0.00	42.35	16	461	3.47%
2021/08/05	0	0.00	1	44.45	44.20	-1	481	-0.21%
2021/07/28	2	44.43	12	44.39	44.35	-10	568	-1.76%
2021/07/23	3	46.47	4	46.38	46.00	-1	609	-0.16%
2021/07/22	0	0.00	1	46.20	45.70	-1	595	-0.17%
2021/07/20	2	45.88	0	0.00	45.60	2	615	0.32%
2021/07/19	1	45.15	0	0.00	46.35	1	641	0.16%
2021/07/16	1	45.55	2	45.90	45.85	-1	681	-0.15%
2021/07/14	0	0.00	10	44.80	44.85	-10	729	-1.37%
2021/07/13	0	0.00	10	44.40	44.25	-10	782	-1.28%
2021/07/05	0	0.00	1	44.70	45.10	-1	1,437	-0.07%
2021/07/02	1	44.20	0	0.00	43.80	1	1,463	0.07%
2021/07/01	0	0.00	12	44.43	44.10	-12	1,494	-0.80%
2021/06/30	10	44.85	1	44.75	44.70	9	1,502	0.60%
2021/06/24	0	0.00	1	44.65	44.95	-1	1,613	-0.06%
2021/06/22	1	43.45	0	0.00	43.40	1	1,642	0.06%
2021/06/10	1	44.05	0	0.00	44.20	1	1,732	0.06%
2021/06/03	1	45.90	0	0.00	45.90	1	1,844	0.05%
2021/05/28	0	0.00	1	44.45	44.45	-1	1,848	-0.05%
2021/05/26	1	44.40	1	44.50	44.20	0	1,851	0.00%
2021/05/21	0	0.00	1	43.25	43.15	-1	1,857	-0.05%
2021/05/17	0	0.00	4	36.95	37.20	-4	1,869	-0.21%
2021/05/12	1	40.55	16	39.60	40.00	-15	1,825	-0.82%
2021/05/11	2	46.88	0	0.00	43.95	2	1,795	0.11%
2021/05/10	11	48.92	0	0.00	48.35	11	1,769	0.62%
2021/05/07	6	49.97	1	50.30	50.10	5	1,759	0.28%
2021/05/05	2	49.40	1	49.50	48.70	1	1,751	0.06%
2021/05/04	4	48.15	1	48.90	48.60	3	1,749	0.17%
2021/05/03	8	51.61	0	0.00	50.60	8	1,727	0.46%
2021/04/29	2	53.70	6	54.20	53.60	-4	1,710	-0.23%
2021/04/28	5	54.36	1	54.50	54.40	4	1,712	0.23%
2021/04/27	1	55.10	2	55.60	54.60	-1	1,714	-0.06%
2021/04/26	6	54.48	4	54.83	54.50	2	1,701	0.12%
2021/04/23	7	54.21	1	54.00	53.70	6	1,689	0.36%
2021/04/22	6	56.43	0	0.00	55.00	6	1,666	0.36%
2021/04/21	3	58.17	4	58.55	57.60	-1	1,632	-0.06%
2021/04/20	0	0.00	5	57.20	57.90	-5	1,597	-0.31%
2021/04/19	6	56.87	12	57.07	57.00	-6	1,596	-0.38%
2021/04/16	8	58.35	15	58.44	58.20	-7	1,552	-0.45%
2021/04/15	47	60.10	26	60.39	59.30	21	1,496	1.40%
2021/04/14	19	58.17	11	58.27	59.10	8	1,226	0.65%
2021/04/13	8	56.48	0	0.00	55.20	8	1,014	0.79%
2021/04/09	0	0.00	2	55.60	55.60	-2	975	-0.21%
2021/04/08	4	55.98	1	55.70	55.80	3	964	0.31%
2021/04/07	2	54.90	67.1	55.84	55.30	-65.1	945	-6.88%
2021/04/01	17	55.08	31	55.03	54.10	-14	911	-1.54%
2021/03/31	4	55.00	1	54.90	54.90	3	846	0.35%
2021/03/29	0	53.00	0	0.00	52.50	0	822	0.00%
2021/03/26	0	0.00	1	52.70	52.40	-1	827	-0.12%
2021/03/25	2	53.05	0	0.00	52.90	2	828	0.24%
2021/03/24	26	53.87	16	53.96	53.70	10	822	1.22%
2021/03/22	10	52.42	1	51.60	52.30	9	795	1.13%
2021/03/19	0	0.00	2	52.50	52.00	-2	810	-0.25%
2021/03/18	0	0.00	9	52.80	52.80	-9	810	-1.11%
2021/03/17	0	0.00	1	52.60	52.60	-1	843	-0.12%
2021/03/16	4	52.63	21	52.71	52.40	-17	860	-1.98%
2021/03/15	0.1	52.50	0	0.00	51.70	0.1	881	0.01%
2021/03/12	9	51.57	1	51.90	51.50	8	884	0.90%
2021/03/11	3	51.70	1	52.20	52.20	2	909	0.22%
2021/03/10	29	52.66	4	52.85	52.30	25	934	2.67%
2021/03/05	0	0.00	1	50.00	50.20	-1	1,078	-0.09%
2021/03/04	1	49.00	1	49.20	49.05	0	1,084	0.00%
2021/03/03	1	48.60	0	0.00	48.75	1	1,094	0.09%
2021/02/22	12	51.30	1	51.60	51.70	11	1,191	0.92%
2021/02/19	2	51.35	0	0.00	51.50	2	1,198	0.17%
2021/02/03	0	0.00	3	47.10	47.10	-3	1,262	-0.24%
2021/01/29	3	48.90	0	0.00	47.50	3	1,472	0.20%
2021/01/28	2	49.10	0	0.00	48.75	2	1,493	0.13%
2021/01/26	0	0.00	1	49.75	48.75	-1	1,522	-0.07%
2021/01/25	1	48.90	1	48.80	49.15	0	1,540	0.00%
2021/01/21	0	0.00	10	45.75	46.10	-10	1,567	-0.64%
2021/01/20	3	47.70	3	47.42	47.40	0	1,574	0.00%
2021/01/19	0	0.00	1	49.60	49.50	-1	1,586	-0.06%
2021/01/18	1	48.05	0	0.00	49.00	1	1,640	0.06%
2021/01/15	0	0.00	1	49.70	49.10	-1	1,646	-0.06%
2021/01/14	0	0.00	2	50.20	50.50	-2	1,661	-0.12%
2021/01/13	1	49.35	0	0.00	49.30	1	1,735	0.06%
2021/01/12	5	49.33	2	48.85	48.35	3	1,763	0.17%
2021/01/11	1	50.60	0	0.00	50.70	1	1,761	0.06%
2021/01/08	5	52.04	0	0.00	52.00	5	1,783	0.28%
2021/01/06	2	54.00	2	55.60	53.30	0	1,856	0.00%
2021/01/05	8	55.25	4	55.25	55.20	4	1,879	0.21%
2020/12/31	2	53.35	3	53.30	53.00	-1	2,220	-0.05%
2020/12/29	0	0.00	3	54.30	53.30	-3	2,264	-0.13%
2020/12/25	11	54.69	3	54.37	54.10	8	2,330	0.34%
2020/12/23	2	53.35	1	53.40	53.30	1	2,384	0.04%
2020/12/22	4	54.70	2	54.70	53.20	2	2,512	0.08%
2020/12/21	0	0.00	1	54.90	54.90	-1	2,580	-0.04%
2020/12/18	9	55.87	10	56.04	56.10	-1	2,696	-0.04%
2020/12/17	1	54.50	0	0.00	54.60	1	2,717	0.04%
2020/12/16	0	0.00	3	53.90	54.20	-3	2,790	-0.11%
2020/12/15	3	54.17	7	54.30	53.50	-4	2,885	-0.14%
2020/12/14	0	0.00	4	55.93	56.20	-4	2,893	-0.14%
2020/12/11	24	56.56	8	55.65	55.70	16	2,910	0.55%
2020/12/10	4	57.93	4	57.88	57.70	0	2,945	0.00%
2020/12/09	19	58.98	3	58.97	58.80	16	2,951	0.54%
2020/12/08	2	60.40	1	59.70	60.30	1	2,921	0.03%
2020/12/07	1	60.10	6	60.20	59.90	-5	2,940	-0.17%
2020/12/04	4	61.33	3	61.73	61.10	1	2,982	0.03%
2020/12/03	28	63.24	19	63.65	62.20	9	2,959	0.30%
2020/12/02	1	61.10	0	0.00	61.00	1	2,793	0.04%
2020/11/30	3	60.87	0	0.00	60.60	3	2,803	0.11%
2020/11/27	0	0.00	8	61.00	60.80	-8	2,839	-0.28%
2020/11/26	2	60.50	0	0.00	60.60	2	2,845	0.07%
2020/11/25	0	0.00	2	61.20	61.40	-2	2,860	-0.07%
2020/11/24	2	60.10	0	0.00	60.00	2	2,843	0.07%
2020/11/20	0	0.00	2	59.45	59.40	-2	2,868	-0.07%
2020/11/18	1	59.10	1	58.90	59.40	0	2,915	0.00%
2020/11/17	6	59.05	1	59.80	58.70	5	2,985	0.17%
2020/11/16	3	58.60	1	58.80	58.60	2	3,051	0.07%
2020/11/13	4	57.55	1	57.80	57.80	3	3,070	0.10%
2020/11/12	9	58.26	3	58.37	58.00	6	3,114	0.19%
2020/11/11	2	57.75	6	57.65	57.60	-4	3,131	-0.13%
2020/11/10	6	58.25	2	57.15	57.30	4	3,170	0.13%
2020/11/09	0	0.00	1	60.90	60.20	-1	3,239	-0.03%
2020/11/06	11	62.49	2	61.45	61.00	9	3,316	0.27%
2020/11/04	2	59.80	11	60.22	59.90	-9	3,464	-0.26%
2020/11/03	2	60.25	2	60.45	59.80	0	3,513	0.00%
2020/11/02	7	60.26	13	59.71	59.40	-6	3,638	-0.16%
2020/10/30	4	61.95	1	60.70	60.70	3	3,729	0.08%
2020/10/28	22	62.85	4	62.80	62.50	18	4,019	0.45%
2020/10/27	12	63.71	11	63.32	63.90	1	4,040	0.02%
2020/10/26	5	63.68	4	63.55	63.50	1	4,045	0.02%
2020/10/23	1	66.20	2	66.20	66.10	-1	4,036	-0.02%
2020/10/21	10	68.46	3	68.90	66.60	7	4,120	0.17%
2020/10/20	3	67.00	2	67.50	67.50	1	4,170	0.02%
2020/10/16	0	0.00	3	66.57	65.30	-3	4,186	-0.07%
2020/10/15	5	67.16	0	0.00	66.00	5	4,196	0.12%
2020/10/14	4	68.75	4	68.48	67.80	0	4,172	0.00%
2020/10/13	7	68.00	1	67.70	68.00	6	4,187	0.14%
2020/10/12	3	69.07	1	70.40	68.80	2	4,173	0.05%
2020/10/08	9	69.36	7	69.51	68.70	2	4,133	0.05%
2020/10/06	1	65.40	4	65.30	64.80	-3	3,960	-0.08%
2020/10/05	4	63.20	0	0.00	64.80	4	3,984	0.10%
2020/09/30	3	62.33	3	63.07	62.80	0	4,079	0.00%
2020/09/29	1	64.40	1	63.60	63.60	0	4,147	0.00%
2020/09/28	2	63.80	11	63.60	63.40	-9	4,350	-0.21%
2020/09/25	2	69.30	2	65.60	63.00	0	4,374	0.00%
2020/09/24	1	67.80	16	67.69	68.80	-15	4,301	-0.35%
2020/09/23	19	68.09	5	68.62	68.80	14	4,285	0.33%
2020/09/22	1	66.10	3	66.30	65.80	-2	4,243	-0.05%
2020/09/21	5	69.56	5	69.18	68.20	0	4,289	0.00%
2020/09/18	5	69.36	3	68.07	69.70	2	4,249	0.05%
2020/09/17	2	65.55	1	66.50	65.10	1	4,199	0.02%
2020/09/16	3	65.80	1	64.80	65.00	2	4,186	0.05%
2020/09/15	2	65.05	8	65.71	65.60	-6	4,203	-0.14%
2020/09/14	4	63.95	0	0.00	64.30	4	4,225	0.09%
2020/09/11	0	0.00	1	62.90	61.60	-1	4,201	-0.02%
2020/09/10	1	62.20	13	62.43	62.80	-12	4,192	-0.29%
2020/09/09	13	63.28	2	62.40	62.40	11	4,167	0.26%
2020/09/08	1	61.20	0	0.00	61.20	1	4,110	0.02%
2020/09/07	0	0.00	3	62.37	61.20	-3	4,106	-0.07%
2020/09/04	1	65.10	1	64.20	64.20	0	4,092	0.00%
2020/09/03	2	65.80	0	0.00	65.00	2	4,076	0.05%
2020/09/02	3	66.57	3	66.40	65.80	0	4,121	0.00%
2020/09/01	0	0.00	1	65.00	64.80	-1	4,079	-0.02%
2020/08/31	5	65.94	1	65.80	65.50	4	4,073	0.10%
2020/08/27	2	65.40	1	65.00	64.10	1	4,062	0.02%
2020/08/26	0	0.00	1	65.00	65.10	-1	4,037	-0.02%
2020/08/25	1	64.50	0	0.00	64.50	1	4,040	0.02%
2020/08/24	0	0.00	1	65.90	63.90	-1	4,042	-0.02%
2020/08/21	2	63.00	9	63.54	65.70	-7	4,024	-0.17%
2020/08/20	6	60.55	6	61.67	60.90	0	4,006	0.00%
2020/08/19	0	0.00	4	68.60	66.70	-4	3,913	-0.10%
2020/08/18	0	0.00	2	69.75	67.30	-2	3,885	-0.05%
2020/08/17	0	0.00	1	68.50	69.50	-1	3,863	-0.03%
2020/08/14	4	69.10	3	68.60	69.30	1	3,842	0.03%
2020/08/13	18	70.53	17	69.86	69.00	1	3,800	0.03%
2020/08/12	26	67.35	32	67.36	69.50	-6	3,655	-0.16%
2020/08/11	20	66.95	2	69.10	65.10	18	3,521	0.51%
2020/08/10	17	71.68	22.1	69.38	68.90	-5.1	3,404	-0.15%
2020/08/07	28	73.22	19	73.29	73.50	9	3,317	0.27%
2020/08/06	24	73.88	9	73.77	72.10	15	3,262	0.46%
2020/08/05	8.1	72.45	12	71.88	72.10	-3.9	3,168	-0.12%
2020/08/04	26	69.00	33	68.77	72.70	-7	3,081	-0.23%
2020/08/03	16	65.64	4	65.45	66.60	12	2,839	0.42%
2020/07/31	1	63.90	0	0.00	62.90	1	2,767	0.04%
2020/07/30	3	63.33	8	63.18	64.00	-5	2,735	-0.18%
2020/07/29	1	62.80	4	61.88	62.80	-3	2,713	-0.11%
2020/07/28	8	59.56	6	60.15	60.30	2	2,677	0.07%
2020/07/27	11	61.02	8	60.34	59.50	3	2,628	0.11%
2020/07/24	10	64.97	38	63.60	62.50	-28	2,581	-1.08%
2020/07/23	5	61.90	0	0.00	62.30	5	2,468	0.20%
2020/07/22	2	61.30	1	61.00	61.00	1	2,435	0.04%
2020/07/21	2	60.75	4	60.63	60.80	-2	2,436	-0.08%
2020/07/20	2	58.35	7	57.89	59.40	-5	2,437	-0.21%
2020/07/17	5	58.60	1	58.20	57.10	4	2,398	0.17%
2020/07/15	14	61.59	6	61.82	59.50	8	2,340	0.34%
2020/07/14	1	61.00	0	0.00	61.10	1	2,265	0.04%
2020/07/13	6	60.62	1	60.90	60.20	5	2,227	0.22%
2020/07/10	2	60.90	196	62.17	59.50	-194	2,178	-8.90%	大賣/鉅額交易
2020/07/09	73	66.69	8	65.15	64.00	65	2,111	3.08%
2020/07/08	138	61.88	12	62.32	64.40	126	1,985	6.35%	大買/鉅額交易
2020/07/07	27	61.09	33	59.62	59.00	-6	1,881	-0.32%
2020/07/06	2	59.00	5	59.86	60.20	-3	1,661	-0.18%
2020/07/03	12	54.09	9	54.36	54.80	3	1,608	0.19%
2020/07/02	7	54.43	1	53.10	54.80	6	1,556	0.39%
2020/07/01	12	54.93	5	54.50	53.40	7	1,500	0.47%
2020/06/30	9	51.81	14	51.99	52.30	-5	1,422	-0.35%
2020/06/29	2	49.73	2	49.63	50.30	0	1,355	0.00%
2020/06/24	2	49.65	5	49.54	49.10	-3	1,319	-0.23%
2020/06/23	0	0.00	15	48.26	48.90	-15	1,268	-1.18%
2020/06/22	4	48.44	3	49.00	48.10	1	1,255	0.08%
2020/06/19	16	48.26	20	48.51	47.50	-4	1,224	-0.33%
2020/06/18	0	0.00	10	46.13	46.35	-10	1,131	-0.88%
2020/06/17	6	45.61	5	46.12	46.05	1	1,128	0.09%
2020/06/16	4	45.28	15	45.54	45.55	-11	1,134	-0.97%
2020/06/15	19	45.35	4	45.01	44.50	15	1,149	1.30%
2020/06/12	1	44.50	0	0.00	45.35	1	1,145	0.09%
2020/06/11	7	46.04	25	45.94	45.35	-18	1,153	-1.56%
2020/06/09	28	47.84	4	47.96	46.10	24	1,160	2.07%
2020/06/08	10	46.19	0	0.00	46.00	10	1,116	0.90%
2020/06/04	0	0.00	11	46.88	47.00	-11	1,107	-0.99%
2020/06/03	0	0.00	1	46.80	46.65	-1	1,103	-0.09%
2020/06/01	2	45.25	0	0.00	45.95	2	1,075	0.19%
2020/05/29	12	46.05	3	45.20	45.45	9	1,050	0.86%
2020/05/28	2	45.00	16	44.70	43.70	-14	1,020	-1.37%
2020/05/27	7	45.17	2	44.20	44.90	5	994	0.50%
2020/05/25	1	41.55	1	42.00	41.90	0	932	0.00%
2020/05/22	2	42.70	3	42.38	41.60	-1	931	-0.11%
2020/05/21	4	41.88	3	41.83	41.85	1	901	0.11%
2020/05/20	0	0.00	10	40.90	40.80	-10	887	-1.13%
2020/05/19	0	0.00	1	39.60	39.80	-1	882	-0.11%
2020/05/15	1	39.70	1	40.30	40.00	0	887	0.00%
2020/05/14	7	40.81	3	40.62	39.90	4	882	0.45%
2020/05/13	4	42.40	1	42.50	42.35	3	860	0.35%
2020/05/12	14	43.08	2	42.83	43.15	12	866	1.38%
2020/05/11	4	41.69	4	41.65	41.95	0	830	0.00%
2020/05/05	0	0.00	3	39.87	39.30	-3	820	-0.37%
2020/05/04	7	39.19	1	39.25	39.10	6	828	0.72%
2020/04/30	2	38.73	1	38.80	39.00	1	846	0.12%
2020/04/29	1	38.95	0	0.00	38.65	1	891	0.11%
2020/04/28	0	0.00	1	38.45	38.25	-1	896	-0.11%
2020/04/27	0	0.00	19	37.97	38.10	-19	892	-2.13%
2020/04/24	2	37.65	15	38.83	38.00	-13	888	-1.46%
2020/04/23	12	37.65	1	38.35	38.30	11	860	1.28%
2020/04/22	0	0.00	10	34.27	35.40	-10	820	-1.22%
2020/04/20	0	0.00	15	35.60	35.80	-15	841	-1.78%
2020/04/17	0	0.00	1	36.10	35.60	-1	842	-0.12%
2020/04/16	21	35.05	1	34.15	35.50	20	840	2.38%
2020/04/14	0	0.00	1	34.30	34.00	-1	855	-0.12%
2020/04/13	6	34.37	2	33.48	33.35	4	876	0.46%
2020/04/10	1	33.15	0	0.00	33.20	1	881	0.11%
2020/04/08	0	0.00	1	31.80	33.05	-1	929	-0.11%
2020/04/07	5	31.25	8	31.41	31.70	-3	987	-0.30%
2020/04/06	5	30.18	1	29.95	30.25	4	1,039	0.38%
2020/04/01	0	0.00	2	29.90	29.85	-2	1,039	-0.19%
2020/03/31	9	29.79	8	30.02	29.65	1	1,041	0.10%
2020/03/30	2	27.00	0	0.00	28.95	2	1,034	0.19%
2020/03/25	31	28.39	3	28.32	28.20	28	1,125	2.49%
2020/03/24	0	0.00	1	27.65	27.10	-1	1,129	-0.09%
2020/03/23	0	0.00	30	25.83	26.15	-30	1,125	-2.67%
2020/03/20	27	25.35	18	25.75	25.75	9	1,123	0.80%
2020/03/19	2	24.65	2	23.53	23.45	0	1,120	0.00%
2020/03/18	7	26.43	13	25.52	25.40	-6	1,113	-0.54%
2020/03/17	12	26.47	11	25.87	25.25	1	1,118	0.09%
2020/03/16	1	28.30	0	0.00	27.90	1	1,150	0.09%
2020/03/13	9	30.00	0	0.00	30.70	9	1,141	0.79%
2020/03/12	2	34.50	14	33.62	33.30	-12	1,134	-1.06%
2020/03/11	0	0.00	1	37.15	36.90	-1	1,115	-0.09%
2020/03/09	20	37.12	0	0.00	36.50	20	1,116	1.79%
2020/03/03	1	38.65	0	0.00	38.30	1	1,217	0.08%
2020/03/02	0	0.00	1	37.20	37.70	-1	1,228	-0.08%
2020/02/26	1	38.50	0	0.00	38.50	1	1,220	0.08%
2020/02/25	2	38.75	0	0.00	38.85	2	1,222	0.16%
2020/02/24	2	38.78	0	0.00	38.70	2	1,216	0.16%
2020/02/21	1	39.55	0	0.00	39.50	1	1,218	0.08%
2020/02/20	4	40.45	2	40.45	40.10	2	1,257	0.16%
2020/02/19	1	39.85	0	0.00	39.95	1	1,260	0.08%
2020/02/13	2	39.90	8	39.91	39.15	-6	1,268	-0.47%
2020/02/12	0	39.30	2	39.13	39.30	-2	1,262	-0.16%
2020/02/10	1	36.80	1	37.25	37.95	0	1,291	0.00%
2020/02/06	4	39.51	5	39.48	39.60	-1	1,303	-0.08%
2020/02/05	4	39.39	0	0.00	38.75	4	1,300	0.31%
2020/02/04	5	38.60	2	38.65	39.00	3	1,292	0.23%
2020/02/03	5	37.26	22	37.20	37.50	-17	1,288	-1.32%
2020/01/31	4	41.11	0	0.00	41.30	4	1,259	0.32%
2020/01/30	1	43.65	0	0.00	43.50	1	1,370	0.07%
2020/01/20	1	48.35	0	0.00	48.30	1	1,468	0.07%
2020/01/17	1	48.80	0	0.00	48.70	1	1,540	0.06%
2020/01/15	1	49.20	0	0.00	49.20	1	1,623	0.06%
2020/01/13	1	49.10	1	48.80	48.80	0	1,639	0.00%
2020/01/09	0	0.00	4	48.90	48.70	-4	1,686	-0.24%
2020/01/08	5	48.24	2	48.30	48.35	3	1,690	0.18%
2020/01/07	4	50.40	0	0.00	49.00	4	1,683	0.24%
2020/01/03	2	49.60	0	0.00	49.80	2	1,668	0.12%
2020/01/02	5	51.20	1	51.80	51.40	4	1,645	0.24%
2019/12/31	14	51.14	16	51.18	51.20	-2	1,629	-0.12%
2019/12/30	5	50.94	7	50.76	50.90	-2	1,595	-0.13%
2019/12/27	0	0.00	1	49.30	49.30	-1	1,551	-0.06%
2019/12/26	2	49.40	1	49.20	48.80	1	1,604	0.06%
2019/12/24	20	50.60	6	49.02	48.70	14	1,685	0.83%
2019/12/23	0	0.00	3	49.22	49.10	-3	1,630	-0.18%
2019/12/20	0	0.00	1	49.00	48.70	-1	1,719	-0.06%
2019/12/19	1	48.40	0	0.00	48.60	1	1,804	0.06%
2019/12/18	2	48.05	0	0.00	47.95	2	1,792	0.11%
2019/12/13	3	47.87	24	47.61	47.80	-21	1,788	-1.17%
2019/12/12	3	48.47	1	48.50	48.20	2	1,779	0.11%
2019/12/11	4	49.26	4	49.16	48.40	0	1,764	0.00%
2019/12/10	6	48.50	0	0.00	48.10	6	1,729	0.35%
2019/12/05	0	0.00	4	48.95	48.35	-4	1,731	-0.23%
2019/12/02	5	47.99	0	0.00	48.00	5	1,754	0.29%
2019/11/29	2	48.93	0	0.00	48.80	2	1,821	0.11%
2019/11/28	15	50.13	4	49.85	49.60	11	1,810	0.61%
2019/11/26	10	49.00	0	0.00	48.70	10	1,762	0.57%
2019/11/19	6	49.78	4	49.44	49.30	2	1,970	0.10%
2019/11/15	10	48.60	0	0.00	48.55	10	1,935	0.52%
2019/11/11	3	47.48	0	0.00	47.00	3	1,936	0.15%
2019/11/08	0	0.00	1	49.40	48.50	-1	1,928	-0.05%
2019/11/07	1	49.50	0	0.00	49.40	1	1,921	0.05%
2019/11/06	0	0.00	1	47.70	47.50	-1	1,911	-0.05%
2019/11/05	0	0.00	2	48.20	48.25	-2	1,899	-0.11%
2019/11/04	7	49.90	0	0.00	48.70	7	1,897	0.37%
2019/11/01	7	48.75	7	49.30	49.40	0	1,890	0.00%
2019/10/31	0	0.00	10	48.80	48.60	-10	1,902	-0.53%
2019/10/30	10	49.10	0	0.00	48.85	10	1,890	0.53%
2019/10/29	9	50.43	21	50.05	49.80	-12	1,877	-0.64%
2019/10/28	10	50.49	5	51.04	51.10	5	1,799	0.28%
2019/10/25	5	49.57	17	49.40	49.25	-12	1,700	-0.71%
2019/10/24	1	49.05	5	49.25	48.90	-4	1,650	-0.24%
2019/10/22	0	0.00	39	48.85	48.10	-39	1,634	-2.39%
2019/10/18	6	47.60	0	0.00	47.50	6	1,766	0.34%
2019/10/17	4	48.15	5	48.30	47.85	-1	1,762	-0.06%
2019/10/14	19	46.76	1	47.30	47.00	18	1,757	1.02%
2019/10/09	2	46.65	3	46.67	46.55	-1	1,775	-0.06%
2019/10/08	1	47.20	0	0.00	46.85	1	1,802	0.06%
2019/10/07	12	47.63	0	0.00	47.50	12	1,866	0.64%
2019/10/04	24	48.43	14	49.88	48.10	10	1,998	0.50%
2019/10/03	5	49.31	0	0.00	49.45	5	1,980	0.25%
2019/10/02	10	49.78	11	49.77	49.95	-1	2,027	-0.05%
2019/10/01	1	50.30	2	49.60	50.70	-1	2,154	-0.05%
2019/09/27	4	48.53	7	47.57	47.90	-3	2,095	-0.14%
2019/09/26	1	48.30	4	48.58	48.30	-3	2,085	-0.14%
2019/09/25	7	48.82	14	49.08	48.60	-7	2,068	-0.34%
2019/09/24	9	48.81	14	47.98	47.75	-5	1,988	-0.25%
2019/09/19	8	46.58	0	0.00	46.50	8	1,915	0.42%
2019/09/18	0	0.00	1	47.05	46.50	-1	1,952	-0.05%
2019/09/17	1	47.15	1	46.60	46.50	0	1,946	0.00%
2019/09/16	0	0.00	1	46.90	46.85	-1	1,952	-0.05%
2019/09/12	3	47.38	0	0.00	47.20	3	1,980	0.15%
2019/09/11	0	0.00	4	46.90	47.45	-4	1,969	-0.20%
2019/09/09	0	0.00	1	46.60	46.60	-1	1,976	-0.05%
2019/09/06	8	47.88	18	48.03	47.35	-10	2,033	-0.49%
2019/09/05	0	0.00	4	47.69	47.60	-4	2,025	-0.20%
2019/09/04	2	47.33	2	47.33	47.30	0	2,058	0.00%
2019/09/03	19	47.82	5	48.91	47.00	14	2,049	0.68%
2019/08/30	1	47.95	0	0.00	47.50	1	1,959	0.05%
2019/08/29	0	0.00	1	48.10	47.65	-1	1,948	-0.05%
2019/08/28	1	48.50	2	47.83	47.75	-1	1,935	-0.05%
2019/08/27	2	48.50	8	48.31	48.05	-6	1,919	-0.31%
2019/08/26	4	46.59	9	46.33	46.10	-5	1,880	-0.27%
2019/08/23	2	47.10	7	47.24	47.30	-5	1,881	-0.27%
2019/08/22	11	48.06	28	47.04	47.00	-17	1,863	-0.91%
2019/08/21	13	44.93	1	45.00	45.10	12	1,760	0.68%
2019/08/19	1	44.35	20	44.38	44.20	-19	1,760	-1.08%
2019/08/16	20	44.68	0	0.00	44.60	20	1,763	1.13%
2019/08/15	3	44.80	3	44.83	44.70	0	1,770	0.00%
2019/08/14	30	44.69	4	44.78	45.60	26	1,772	1.47%
2019/08/13	10	43.80	0	0.00	43.75	10	1,768	0.57%
2019/08/08	0	0.00	1	44.00	44.70	-1	1,849	-0.05%
2019/08/07	2	43.85	2	43.33	42.60	0	1,850	0.00%
2019/08/06	1	43.25	0	0.00	43.25	1	1,865	0.05%
2019/08/05	0	0.00	20	43.72	43.20	-20	1,866	-1.07%
2019/08/02	4	44.60	0	0.00	44.15	4	1,880	0.21%
2019/08/01	0	0.00	5	46.00	45.55	-5	1,894	-0.26%
2019/07/31	1	45.95	0	0.00	46.25	1	1,899	0.05%
2019/07/30	13	46.27	28	47.27	45.60	-15	1,905	-0.79%
2019/07/26	0	0.00	4	49.59	49.70	-4	1,921	-0.21%
2019/07/25	4	49.83	1	49.70	49.50	3	1,904	0.16%
2019/07/24	0	0.00	1	48.85	48.45	-1	1,878	-0.05%
2019/07/23	14	49.88	8	49.62	49.05	6	1,879	0.32%
2019/07/22	31	47.73	8	47.91	48.10	23	1,804	1.27%
2019/07/18	0	0.00	1	45.45	45.30	-1	1,859	-0.05%
2019/07/17	1	47.15	0	0.00	45.70	1	2,011	0.05%
2019/07/11	6	46.41	1	47.10	46.05	5	2,308	0.22%
2019/07/10	3	48.42	5	48.74	48.55	-2	2,404	-0.08%
2019/07/08	12	47.45	12	47.10	47.40	0	2,659	0.00%
2019/07/05	3	47.57	6	47.32	47.60	-3	2,783	-0.11%
2019/06/20	3	42.60	3	42.18	42.50	0	2,630	0.00%
2019/06/14	3	42.40	6	42.53	42.25	-3	2,743	-0.11%
2019/06/13	0	0.00	1	41.40	41.50	-1	2,720	-0.04%
2019/06/12	9	41.57	9	41.73	41.80	0	2,724	0.00%
2019/06/05	0	0.00	3	40.23	39.50	-3	2,730	-0.11%
2019/06/04	2	39.95	2	40.05	39.90	0	2,733	0.00%
2019/06/03	0	0.00	2	39.80	39.70	-2	2,744	-0.07%
2019/05/31	2	40.78	4	40.55	40.65	-2	2,747	-0.07%
2019/05/30	1	39.95	0	0.00	39.80	1	2,745	0.04%
2019/05/27	3	37.38	0	0.00	37.40	3	2,920	0.10%
2019/05/24	0	0.00	3	39.25	38.60	-3	2,962	-0.10%
2019/05/23	2	38.50	1	38.70	38.60	1	3,017	0.03%
2019/05/22	5	40.77	0	0.00	40.25	5	3,098	0.16%
2019/05/21	10	39.50	10	39.98	40.40	0	3,227	0.00%
2019/05/17	2	40.50	3	40.63	40.40	-1	3,237	-0.03%
2019/05/16	5	42.72	2	42.50	41.80	3	3,223	0.09%
2019/05/15	2	40.20	0	0.00	40.10	2	3,176	0.06%
2019/05/14	2	39.33	0	0.00	39.40	2	3,196	0.06%
2019/05/13	1	40.50	5	40.10	39.75	-4	3,203	-0.12%
2019/05/10	0	0.00	5	42.27	40.65	-5	3,202	-0.16%
2019/05/06	4	44.65	1	45.10	43.50	3	3,285	0.09%
2019/05/03	2	48.28	0	0.00	48.25	2	3,229	0.06%
2019/04/30	1	48.05	0	0.00	47.90	1	3,273	0.03%
2019/04/29	1	48.00	0	0.00	47.45	1	3,320	0.03%
2019/04/26	1	49.55	3	49.77	49.45	-2	3,313	-0.06%
2019/04/25	0	0.00	1	51.80	51.00	-1	3,340	-0.03%
2019/04/24	3	51.17	5	51.60	50.80	-2	3,399	-0.06%
2019/04/23	23	54.87	14	54.96	53.00	9	3,450	0.26%
2019/04/22	6	53.55	5	53.70	55.00	1	3,318	0.03%
2019/04/19	3	54.37	3	53.90	54.00	0	3,320	0.00%
2019/04/18	5	55.62	13	55.75	53.30	-8	3,320	-0.24%
2019/04/17	17	55.57	10	55.75	54.20	7	3,473	0.20%
2019/04/16	12	54.48	17	54.73	55.80	-5	3,422	-0.15%
2019/04/15	31	53.62	23	54.23	54.00	8	3,537	0.23%
2019/04/12	8	48.83	12	49.33	50.40	-4	3,429	-0.12%
2019/04/11	23	48.93	30	48.92	49.20	-7	3,489	-0.20%
2019/04/10	2	46.08	0	0.00	46.10	2	3,392	0.06%
2019/04/09	1	46.40	2	46.35	46.30	-1	3,395	-0.03%
2019/04/02	5	46.78	4	47.08	46.65	1	3,381	0.03%
2019/04/01	8	47.58	4	47.21	47.25	4	3,378	0.12%
2019/03/29	3	47.27	0	0.00	46.90	3	3,344	0.09%
2019/03/28	3	46.55	4	46.93	46.10	-1	3,315	-0.03%
2019/03/27	0	0.00	1	46.15	46.50	-1	3,307	-0.03%
2019/03/26	6	45.47	0	0.00	45.70	6	3,293	0.18%
2019/03/22	1	45.65	3	46.40	45.75	-2	3,280	-0.06%
2019/03/21	3	47.27	4	47.18	46.70	-1	3,261	-0.03%
2019/03/20	5	47.53	21	47.91	47.50	-16	3,245	-0.49%
2019/03/19	2	47.55	10	47.32	47.00	-8	3,220	-0.25%
2019/03/18	8	46.41	0	0.00	46.50	8	3,190	0.25%
2019/03/15	9	45.75	0	0.00	45.45	9	3,166	0.28%
2019/03/14	3	46.25	4	46.28	45.55	-1	3,168	-0.03%
2019/03/13	5	45.43	2	45.50	45.50	3	3,156	0.10%
2019/03/12	2	46.25	1	45.85	45.25	1	3,157	0.03%
2019/03/11	3	45.55	1	45.90	45.75	2	3,163	0.06%
2019/03/08	0	0.00	2	44.30	44.55	-2	3,147	-0.06%
2019/03/07	2	46.00	0	0.00	44.15	2	3,138	0.06%
2019/03/06	1	45.50	0	0.00	45.25	1	3,128	0.03%
2019/03/04	6	46.26	7	45.92	45.85	-1	3,114	-0.03%
2019/02/27	0	46.80	3	46.70	46.55	-3	3,098	-0.10%
2019/02/26	9	49.79	28	49.16	46.95	-19	3,087	-0.62%
2019/02/25	6	47.18	3	47.73	47.95	3	2,965	0.10%
2019/02/22	1	47.50	3	46.67	46.65	-2	2,911	-0.07%
2019/02/21	20	46.80	10	46.57	46.50	10	2,849	0.35%
2019/02/20	18	46.69	13	46.37	47.25	5	2,755	0.18%
2019/02/19	5	43.33	0	0.00	43.10	5	2,616	0.19%
2019/02/18	0	0.00	5	43.17	42.90	-5	2,604	-0.19%
2019/02/14	0	0.00	2	44.35	44.10	-2	2,562	-0.08%
2019/02/13	5	44.96	4	44.59	44.00	1	2,549	0.04%
2019/02/11	0	0.00	2	45.28	45.30	-2	2,502	-0.08%
2019/01/30	6	45.72	8	46.51	45.35	-2	2,488	-0.08%
2019/01/29	0	0.00	3	43.80	45.20	-3	2,425	-0.12%
2019/01/28	10	45.08	9	45.08	44.50	1	2,405	0.04%
2019/01/25	2	44.68	2	44.70	44.05	0	2,362	0.00%
2019/01/24	3	44.50	0	0.00	43.85	3	2,342	0.13%
2019/01/23	0	0.00	7	43.87	44.00	-7	2,339	-0.30%
2019/01/22	12	43.74	12	44.14	43.80	0	2,343	0.00%
2019/01/21	4	45.53	3	44.45	43.45	1	2,316	0.04%
2019/01/18	1	45.80	4	45.73	45.70	-3	2,258	-0.13%
2019/01/17	8	47.45	3	46.80	46.30	5	2,230	0.22%
2019/01/16	12	46.17	13	47.16	47.55	-1	2,165	-0.05%
2019/01/15	5	47.36	7	47.70	46.25	-2	2,067	-0.10%
2019/01/14	4	45.98	1	45.35	45.30	3	1,922	0.16%
2019/01/11	6	45.98	6	46.13	45.80	0	1,890	0.00%
2019/01/10	0	0.00	6	46.00	46.15	-6	1,830	-0.33%
2019/01/09	47	47.84	32	48.09	46.45	15	1,759	0.85%
2019/01/08	8	45.36	3	45.68	46.50	5	1,457	0.34%
2019/01/07	14	44.83	19	45.42	46.50	-5	1,365	-0.37%
2019/01/04	31	41.80	25	42.55	44.65	6	1,091	0.55%
2019/01/03	16	42.96	8	42.92	40.60	8	906	0.88%
2019/01/02	7	39.84	4	40.63	41.60	3	728	0.41%
2018/12/28	1	38.45	1	38.05	38.05	0	635	0.00%
2018/12/27	1	38.65	0	0.00	38.20	1	635	0.16%
2018/12/25	0	0.00	1	37.25	37.40	-1	616	-0.16%
2018/12/24	1	37.10	2	38.13	38.00	-1	609	-0.16%
2018/12/18	1	37.15	0	0.00	37.15	1	584	0.17%
2018/12/17	0	0.00	3	38.40	36.90	-3	580	-0.52%
2018/12/13	3	39.40	1	38.70	38.85	2	570	0.35%
2018/12/12	3	39.23	1	39.50	39.30	2	556	0.36%
2018/12/07	0	0.00	2	36.95	37.10	-2	474	-0.42%
2018/12/06	2	36.38	0	0.00	35.30	2	458	0.44%
2018/12/05	1	38.55	1	38.85	37.65	0	446	0.00%
2018/11/23	0	0.00	1	34.10	34.60	-1	432	-0.23%
2018/11/22	1	35.80	2	35.65	35.00	-1	427	-0.23%
2018/11/06	0	0.00	1	32.05	32.00	-1	492	-0.20%
2018/11/05	1	31.40	0	0.00	32.10	1	485	0.21%
2018/10/30	1	31.00	1	31.25	30.05	0	451	0.00%
2018/10/29	1	29.75	2	29.48	29.75	-1	427	-0.23%
2018/10/26	1	28.00	0	0.00	28.35	1	402	0.25%
2018/10/22	0	0.00	1	28.95	28.35	-1	392	-0.25%
2018/10/19	1	28.00	0	0.00	28.30	1	392	0.26%
2018/10/18	0	0.00	1	28.55	28.60	-1	392	-0.25%
2018/10/04	1	33.40	0	0.00	33.35	1	375	0.27%
2018/10/02	0	0.00	1	34.35	34.20	-1	377	-0.26%
2018/09/21	1	33.90	0	0.00	33.75	1	451	0.22%
2018/09/18	0	0.00	7	33.55	34.50	-7	519	-1.35%
2018/09/10	0	0.00	36	34.69	34.65	-36	535	-6.73%
2018/08/30	42	40.53	1	39.65	38.80	41	581	7.05%
2018/08/29	1	39.10	0	0.00	39.40	1	584	0.17%
2018/08/27	1	39.60	1	39.55	39.75	0	626	0.00%
2018/08/24	0	0.00	1	39.60	39.10	-1	606	-0.16%
2018/08/23	1	37.20	0	0.00	37.60	1	551	0.18%
2018/08/09	0	0.00	2	35.75	35.55	-2	579	-0.35%
2018/08/02	0	0.00	2	37.30	37.40	-2	618	-0.32%
2018/07/02	0	0.00	3	43.10	41.30	-3	657	-0.46%
2018/06/29	6	42.45	9	42.44	43.15	-3	627	-0.48%
2018/06/28	1	40.20	0	0.00	39.90	1	561	0.18%
2018/06/26	0	0.00	1	39.45	39.80	-1	571	-0.18%
2018/06/25	2	40.90	3	40.73	40.35	-1	568	-0.18%
2018/06/22	0	0.00	1	39.80	39.90	-1	569	-0.18%
2018/06/21	1	40.00	1	39.85	40.10	0	568	0.00%
2018/06/20	1	40.10	2	40.00	39.60	-1	567	-0.18%
2018/06/19	1	40.00	2	39.83	39.80	-1	562	-0.18%
2018/06/15	1	40.20	0	0.00	40.10	1	558	0.18%
2018/06/13	1	40.20	0	0.00	40.15	1	550	0.18%
2018/06/12	4	41.18	0	0.00	40.95	4	547	0.73%
2018/06/11	0	0.00	1	42.05	42.05	-1	536	-0.19%
2018/06/08	1	41.70	2	40.90	40.90	-1	541	-0.18%
2018/06/07	1	42.35	2	41.33	41.20	-1	539	-0.19%
2018/06/06	6	41.65	2	41.78	41.65	4	526	0.76%
2018/06/05	0	0.00	1	40.45	40.10	-1	490	-0.20%
2018/06/04	1	41.20	8	39.38	40.90	-7	472	-1.48%
2018/05/22	0	0.00	1	37.40	37.70	-1	377	-0.26%
2018/05/18	1	37.70	0	0.00	37.65	1	371	0.27%
2018/05/15	0	0.00	2	37.20	36.90	-2	365	-0.55%
2018/05/14	0	0.00	1	36.90	36.90	-1	382	-0.26%
2018/05/11	1	36.35	7	36.14	36.10	-6	373	-1.61%
2018/05/10	2	35.83	0	0.00	36.00	2	367	0.54%
2018/05/09	0	0.00	2	34.68	35.30	-2	358	-0.56%
2018/05/08	1	34.85	1	34.50	35.00	0	358	0.00%
2018/05/07	3	33.53	2	33.53	33.25	1	343	0.29%
2018/05/04	6	33.78	1	33.65	34.35	5	321	1.56%
2018/04/23	1	32.35	0	0.00	31.75	1	301	0.33%
2018/04/10	1	34.45	0	0.00	34.25	1	404	0.25%
2018/03/29	2	36.00	2	36.05	35.75	0	728	0.00%
2018/03/27	1	35.30	0	0.00	35.20	1	851	0.12%
2018/03/16	1	36.65	0	0.00	36.00	1	1,046	0.10%
2018/03/15	0	0.00	1	36.75	36.60	-1	1,047	-0.10%
2018/03/14	3	37.53	3	37.08	36.70	0	1,059	0.00%
2018/03/13	1	36.70	0	0.00	36.70	1	1,040	0.10%
2018/03/05	2	35.00	0	0.00	33.80	2	1,168	0.17%
2018/02/21	1	34.30	0	0.00	34.40	1	1,237	0.08%
2018/02/12	0	0.00	1	33.00	33.00	-1	1,242	-0.08%
2018/02/09	1	32.40	0	0.00	32.85	1	1,243	0.08%
2018/02/07	0	0.00	1	35.20	34.70	-1	1,242	-0.08%
2018/02/06	0	0.00	4	34.13	33.85	-4	1,240	-0.32%
2018/02/05	1	37.15	0	0.00	37.10	1	1,218	0.08%
2018/02/02	1	38.00	0	0.00	38.05	1	1,222	0.08%
2018/01/30	1	38.90	0	0.00	37.90	1	1,245	0.08%
2018/01/25	3	39.00	2	39.20	38.55	1	1,241	0.08%
2018/01/24	2	38.80	0	0.00	38.80	2	1,240	0.16%
2018/01/16	1	40.55	0	0.00	40.30	1	1,249	0.08%
2018/01/15	0	0.00	2	40.10	39.75	-2	1,250	-0.16%
2018/01/12	1	39.85	1	40.35	40.35	0	1,253	0.00%
2018/01/11	2	39.00	1	38.40	39.75	1	1,252	0.08%
2018/01/10	1	39.10	0	0.00	39.00	1	1,248	0.08%
2018/01/08	0	0.00	2	41.35	41.25	-2	1,221	-0.16%
2018/01/05	1	42.70	2	42.85	42.50	-1	1,213	-0.08%
2018/01/04	2	42.88	1	43.45	42.50	1	1,207	0.08%
2018/01/03	0	0.00	1	42.35	42.20	-1	1,210	-0.08%