精元 (2387)-富邦-板橋券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305人加入追蹤

立即追蹤
本地時間:14:30

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

精元 (2387)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	20	61.30	10	61.10	61.10	10	1,416	0.71%
2024/05/30	0	0.00	21	61.30	61.20	-21	1,440	-1.46%
2024/05/29	21	61.81	1	62.00	62.00	20	1,460	1.37%
2024/05/28	1	62.30	0	0.00	62.10	1	1,480	0.07%
2024/05/27	0.2	62.30	5.2	62.01	62.30	-5	1,500	-0.33%
2024/05/23	7	60.83	0	0.00	60.90	7	1,611	0.43%
2024/05/22	1	61.90	0	0.00	62.40	1	1,631	0.06%
2024/05/21	14	62.10	0	0.00	62.00	14	1,665	0.84%
2024/05/20	10	62.30	12	62.61	62.60	-2	1,691	-0.12%
2024/05/17	3	62.50	0.3	62.50	62.70	2.7	1,701	0.16%
2024/05/16	0.3	62.50	0	0.00	62.60	0.3	1,739	0.02%
2024/05/15	1	62.30	1	62.40	62.30	0	1,865	0.00%
2024/05/13	13	62.38	3	62.47	62.20	10	1,921	0.52%
2024/05/10	1	63.60	5	64.00	63.20	-4	1,921	-0.21%
2024/05/09	2	63.90	3	64.00	63.00	-1	1,914	-0.05%
2024/05/07	2	62.15	2	62.40	63.10	0	1,885	0.00%
2024/05/06	187	63.03	23	62.80	62.80	164	1,880	8.72%	大買/鉅額交易
2024/05/03	0	0.00	3	62.40	62.20	-3	1,877	-0.16%
2024/05/02	0	0.00	1	61.90	62.40	-1	1,869	-0.05%
2024/04/30	0	0.00	2	62.05	61.70	-2	1,863	-0.11%
2024/04/29	1	61.50	0	0.00	61.70	1	1,868	0.05%
2024/04/25	1	60.50	1	60.70	60.60	0	1,879	0.00%
2024/04/23	2	59.60	0	0.00	59.40	2	1,895	0.11%
2024/04/22	23	58.91	1	59.00	58.80	22	1,897	1.16%
2024/04/18	1	60.00	0	0.00	60.20	1	1,884	0.05%
2024/04/16	3	60.00	0	0.00	59.40	3	1,939	0.15%
2024/04/15	8	61.94	0	0.00	61.30	8	1,928	0.41%
2024/04/12	1	62.30	5	62.66	62.80	-4	1,973	-0.20%
2024/04/11	10	61.90	0	0.00	62.10	10	2,036	0.49%
2024/04/10	4	63.60	0	0.00	62.70	4	2,056	0.19%
2024/04/09	5.5	62.25	0.2	62.30	61.90	5.4	2,057	0.26%
2024/04/08	0	0.00	11	62.80	62.90	-11	2,060	-0.53%
2024/04/03	14	62.61	0	0.00	62.90	14	2,069	0.68%
2024/04/02	1	63.60	1	63.80	63.60	0	2,080	0.00%
2024/04/01	5	64.48	4	64.68	64.50	1	2,109	0.05%
2024/03/29	7	62.80	1	63.10	63.20	6	2,102	0.29%
2024/03/28	4	63.73	2	63.60	63.70	2	2,119	0.09%
2024/03/27	6.3	62.86	7	63.23	64.20	-0.8	2,174	-0.03%
2024/03/26	6	63.77	25	63.31	63.00	-19	2,217	-0.86%
2024/03/25	2.3	65.63	0	0.00	66.10	2.3	2,399	0.09%
2024/03/22	5.2	65.70	18.2	65.73	65.80	-13	2,405	-0.54%
2024/03/21	6	63.80	12	64.40	64.60	-6	2,363	-0.25%
2024/03/20	12	63.26	2	64.75	63.60	10	2,403	0.42%
2024/03/19	0	0.00	5	61.70	62.00	-5	2,706	-0.18%
2024/03/18	1	61.10	0	0.00	61.10	1	3,007	0.03%
2024/03/15	3	60.13	10	60.40	60.00	-7	3,015	-0.23%
2024/03/14	33	60.43	25	60.42	60.00	8	3,023	0.26%
2024/03/13	30	61.64	23	61.00	60.30	7	3,032	0.23%
2024/03/12	0	0.00	43	61.28	61.70	-43	3,022	-1.42%
2024/03/11	11	61.90	4	61.80	61.30	7	3,028	0.23%
2024/03/08	19	63.49	4	64.03	63.00	15	3,023	0.50%
2024/03/07	9	64.21	4	64.25	64.90	5	2,993	0.17%
2024/03/06	15	65.08	32	65.08	64.70	-17	2,991	-0.57%
2024/03/05	3	64.43	11.5	64.42	64.60	-8.5	2,959	-0.29%
2024/03/04	21	64.63	2	64.50	64.10	19	2,941	0.65%
2024/03/01	6.5	64.29	2	64.30	63.90	4.5	2,921	0.15%
2024/02/29	4	63.95	1	64.00	64.30	3	2,931	0.10%
2024/02/27	9	63.98	1	64.00	64.00	8	2,922	0.27%
2024/02/26	15	64.23	15	64.45	64.80	0	2,903	0.00%
2024/02/23	1	62.50	188	62.65	61.90	-187	2,833	-6.60%	大賣/鉅額交易
2024/02/22	14	62.97	42	63.16	62.90	-28	2,831	-0.99%
2024/02/21	6	62.08	2	62.15	62.00	4	2,847	0.14%
2024/02/20	1	61.50	16	61.71	61.40	-15	2,877	-0.52%
2024/02/19	14	61.80	8	62.09	62.30	6	2,895	0.21%
2024/02/16	18	61.58	24	62.00	61.70	-6	2,911	-0.21%
2024/02/15	6.2	58.70	12	58.82	59.50	-5.8	2,838	-0.20%
2024/02/05	8.2	57.20	4	57.40	57.20	4.2	3,016	0.14%
2024/02/01	2	56.00	2	56.00	55.90	0	3,158	0.00%
2024/01/31	0	0.00	1	56.70	56.30	-1	3,156	-0.03%
2024/01/30	1	56.40	0	0.00	56.50	1	3,157	0.03%
2024/01/29	32	56.66	3	56.90	56.80	29	3,167	0.92%
2024/01/26	159	56.65	0.1	56.70	56.60	158.9	3,178	5.00%	大買/鉅額交易
2024/01/24	0	0.00	3	57.23	57.10	-3	3,194	-0.09%
2024/01/23	1	56.90	3	56.90	56.80	-2	3,219	-0.06%
2024/01/22	1	56.90	0	0.00	57.30	1	3,219	0.03%
2024/01/19	4	55.58	6	55.90	56.10	-2	3,213	-0.06%
2024/01/18	4	55.08	18	54.88	55.30	-14	3,204	-0.44%
2024/01/17	14	56.09	3	55.97	55.70	11	3,191	0.34%
2024/01/16	2.2	56.80	0	0.00	56.80	2.2	3,177	0.07%
2024/01/15	1	56.81	0	0.00	57.10	1	3,170	0.03%
2024/01/12	1	56.20	1	56.30	56.30	0	3,169	0.00%
2024/01/11	10	56.10	10	56.70	56.80	0	3,161	0.00%
2024/01/10	19	56.36	11	56.50	56.50	8	3,174	0.25%
2024/01/09	0	58.58	12	58.53	58.50	-12	3,128	-0.38%
2024/01/08	36	58.09	19	59.86	57.80	17	3,119	0.55%
2024/01/05	9	59.09	18	59.33	59.20	-9	3,063	-0.29%
2024/01/04	23	57.76	17	57.82	57.70	6	2,995	0.20%
2024/01/03	37	58.90	1	58.80	58.80	36	2,962	1.22%
2024/01/02	4	59.50	4	60.00	59.50	0	2,947	0.00%
2023/12/29	17	58.89	2	59.30	59.40	15	2,931	0.51%
2023/12/28	10	58.94	0	0.00	59.00	10	2,921	0.34%
2023/12/27	1	59.68	2	59.75	59.60	-1	2,907	-0.03%
2023/12/26	1	58.40	1	58.70	58.60	0	2,870	0.00%
2023/12/25	8	58.63	4	58.53	58.10	4	2,862	0.14%
2023/12/22	13	60.00	9	60.36	59.30	4	2,838	0.14%
2023/12/21	15	60.63	7.5	60.44	60.60	7.6	2,778	0.27%
2023/12/20	19.1	60.66	29	60.93	60.20	-9.9	2,720	-0.36%
2023/12/19	9	57.30	190	57.94	58.40	-181	2,501	-7.23%	大賣/鉅額交易
2023/12/18	5	58.36	6	58.17	58.10	-1	2,467	-0.04%
2023/12/15	10	59.18	14	58.77	58.50	-4	2,461	-0.16%
2023/12/14	92	61.52	50	60.80	59.50	42	2,421	1.74%
2023/12/13	60	60.04	146.2	61.68	62.80	-86.1	2,101	-4.10%	大賣/
2023/12/12	0	0.00	4	56.98	57.10	-4	1,811	-0.22%
2023/12/11	12	56.58	3	56.87	56.60	9	1,864	0.48%
2023/12/08	0	0.00	30	57.28	57.00	-30	2,017	-1.49%
2023/12/07	23	57.02	15	57.01	56.60	8	2,007	0.40%
2023/12/06	8	56.04	23.5	56.31	56.80	-15.5	2,014	-0.77%
2023/12/05	69	55.50	10	54.99	55.10	59	2,039	2.89%
2023/12/04	2	56.00	14	56.27	56.20	-12	2,025	-0.59%
2023/12/01	8	55.65	0	0.00	55.70	8	2,039	0.39%
2023/11/30	18	55.04	11	55.23	55.30	7	2,056	0.34%
2023/11/29	5	55.28	1	55.20	54.90	4	2,047	0.20%
2023/11/28	2	55.35	3	55.23	55.30	-1	2,046	-0.05%
2023/11/27	42	55.04	18	55.29	54.50	24	2,043	1.17%
2023/11/24	4	56.20	0	0.00	56.00	4	2,018	0.20%
2023/11/22	0	0.00	7	56.67	56.60	-7	2,007	-0.35%
2023/11/21	57	56.19	39	56.53	56.40	18	2,006	0.90%
2023/11/20	5	57.38	4	57.15	56.70	1	1,992	0.05%
2023/11/17	7	56.89	27.1	57.43	58.20	-20.1	1,951	-1.03%
2023/11/16	22	56.83	16	57.17	56.80	6	1,896	0.32%
2023/11/15	173	56.50	5	56.78	56.40	168	1,861	9.03%	大買/鉅額交易
2023/11/14	12.1	56.02	17.5	56.11	56.20	-5.4	1,814	-0.30%
2023/11/13	21.5	56.75	202	57.08	55.90	-180.5	1,779	-10.15%	大賣/鉅額交易
2023/11/10	198	51.45	21.1	52.93	53.70	176.9	1,556	11.37%	大買/鉅額交易
2023/11/09	6	50.20	4	49.95	50.00	2	1,440	0.14%
2023/11/08	0	0.00	2	50.10	50.20	-2	1,466	-0.14%
2023/11/07	1	49.60	0	0.00	49.80	1	1,542	0.06%
2023/11/06	1	50.40	0	0.00	50.20	1	1,544	0.06%
2023/11/03	4	49.60	2	50.03	49.75	2	1,532	0.13%
2023/11/02	15	49.93	6	50.10	50.10	9	1,517	0.59%
2023/11/01	21	50.07	19	49.75	49.75	2	1,507	0.13%
2023/10/31	13	49.89	3	50.07	49.40	10	1,496	0.67%
2023/10/30	4	48.80	0.3	48.59	49.25	3.7	1,471	0.25%
2023/10/27	3	48.18	10	48.70	48.15	-7	1,466	-0.48%
2023/10/26	0	0.00	15	47.92	47.90	-15	1,468	-1.02%
2023/10/23	1	47.05	3	47.30	47.05	-2	1,492	-0.13%
2023/10/19	1	47.80	0	0.00	48.00	1	1,520	0.07%
2023/10/16	2	48.93	1	48.95	48.80	1	1,505	0.07%
2023/10/12	0	0.00	0.1	48.00	48.15	-0.1	1,522	-0.01%
2023/10/05	5	48.20	3	48.38	48.10	2	1,551	0.13%
2023/10/04	1	47.05	0	0.00	47.40	1	1,598	0.06%
2023/10/02	2	47.63	1	47.80	47.80	1	1,690	0.06%
2023/09/28	2	47.38	0	0.00	47.25	2	1,750	0.11%
2023/09/26	1	47.10	1	47.15	47.10	0	1,786	0.00%
2023/09/25	0	0.00	1	48.80	48.50	-1	1,777	-0.06%
2023/09/22	2	48.00	3	48.23	48.00	-1	1,775	-0.06%
2023/09/21	3	48.38	0	0.00	48.55	3	1,765	0.17%
2023/09/20	2	50.45	3	51.13	49.55	-1	1,751	-0.06%
2023/09/19	3	50.67	2	51.00	50.80	1	1,731	0.06%
2023/09/18	3	52.10	1.1	51.82	51.80	1.9	1,705	0.11%
2023/09/15	3	51.17	2.2	51.08	51.50	0.8	1,666	0.05%
2023/09/14	5	51.06	5	50.84	51.30	0	1,639	0.00%
2023/09/13	26	49.73	27.1	51.80	50.80	-1.1	1,572	-0.07%
2023/09/11	4	46.95	0	0.00	46.85	4	1,392	0.29%
2023/09/08	2	46.75	3	47.78	48.15	-1	1,370	-0.07%
2023/09/07	1	46.60	20	46.80	47.00	-19	1,321	-1.44%
2023/09/06	1.1	46.84	2	46.81	46.80	-1	1,314	-0.07%
2023/09/05	1	45.80	2	45.94	46.00	-1	1,291	-0.08%
2023/09/01	0	0.00	2	44.65	44.30	-2	1,249	-0.16%
2023/08/28	1	45.00	2	44.55	44.50	-1	1,247	-0.08%
2023/08/25	0	0.00	2	45.15	44.90	-2	1,229	-0.16%
2023/08/24	0	0.00	15	45.14	44.70	-15	1,225	-1.22%
2023/08/23	0	0.00	1	44.60	44.75	-1	1,211	-0.08%
2023/08/21	11	45.00	1	45.00	45.00	10	1,196	0.84%
2023/08/18	1	44.90	3	45.07	45.00	-2	1,191	-0.17%
2023/08/17	0.1	44.95	0	45.00	45.15	0.1	1,181	0.01%
2023/08/16	5	44.67	6	44.61	44.65	-1	1,159	-0.09%
2023/08/15	3	44.75	1	44.55	44.55	2	1,150	0.17%
2023/08/14	2	43.98	1	43.95	43.35	1	1,113	0.09%
2023/08/11	6	42.87	2	44.33	43.90	4	1,083	0.37%
2023/08/09	0	0.00	1	42.65	42.65	-1	1,011	-0.10%
2023/08/02	0	0.00	2	41.60	41.55	-2	1,347	-0.15%
2023/08/01	2	41.60	2	42.25	42.25	0	1,348	0.00%
2023/07/25	0	0.00	3	42.85	43.20	-3	1,396	-0.21%
2023/07/21	1	42.15	4	42.00	41.50	-3	1,379	-0.22%
2023/07/19	1	40.85	0.1	41.10	40.60	0.9	1,379	0.07%
2023/07/18	2	41.40	1	41.30	41.10	1	1,389	0.07%
2023/07/17	4	42.18	2.1	41.59	42.15	1.9	1,396	0.13%
2023/07/13	1	42.05	6	41.37	41.20	-5	1,378	-0.36%
2023/07/12	0	0.00	33	41.53	41.95	-33	1,396	-2.36%
2023/07/11	14	40.41	2	40.85	40.85	12	1,409	0.85%
2023/07/10	5	44.96	5	44.94	44.95	0	1,380	0.00%
2023/07/07	1	45.20	0	0.00	44.65	1	1,341	0.07%
2023/07/06	4	45.49	4.5	45.49	45.50	-0.5	1,313	-0.03%
2023/07/05	9	45.27	13	45.22	45.10	-4	1,253	-0.32%
2023/07/04	10	44.50	0	0.00	44.75	10	1,225	0.82%
2023/06/29	1	43.15	0	0.00	43.30	1	1,231	0.08%
2023/06/27	4	43.19	0	0.00	42.85	4	1,264	0.32%
2023/06/21	1	43.05	3	43.10	43.15	-2	1,302	-0.15%
2023/06/16	2	43.00	1	43.05	43.00	1	1,405	0.07%
2023/06/15	4	43.41	1	43.50	43.40	3	1,460	0.21%
2023/06/14	0	0.00	1	43.15	43.40	-1	1,456	-0.07%
2023/06/13	0	0.00	4	42.40	42.65	-4	1,449	-0.28%
2023/06/12	1	42.30	1	42.45	42.40	0	1,447	0.00%
2023/06/09	4	42.51	19	42.66	42.75	-15	1,444	-1.04%
2023/06/05	15	41.90	1	41.85	42.25	14	1,452	0.96%
2023/06/02	11	41.80	0	0.00	41.95	11	1,449	0.76%
2023/05/26	1.2	40.89	4	40.76	40.75	-2.8	1,435	-0.20%
2023/05/24	0.1	40.96	1	40.95	40.95	-0.9	1,431	-0.06%
2023/05/23	1	40.95	2	41.20	41.20	-1	1,428	-0.07%
2023/05/22	2	40.73	0	0.00	40.80	2	1,421	0.14%
2023/05/19	3.1	40.25	0.6	40.30	40.35	2.5	1,418	0.18%
2023/05/18	11.1	40.33	2	40.35	40.25	9.1	1,410	0.64%
2023/05/17	1.5	40.60	0	0.00	40.40	1.5	1,400	0.11%
2023/05/16	10.2	40.35	1	40.40	40.25	9.2	1,391	0.66%
2023/05/15	0.1	40.33	0	0.00	40.40	0.1	1,381	0.01%
2023/05/12	7	40.50	7	40.93	40.80	0	1,374	0.00%
2023/05/11	24.3	40.77	1	39.85	40.00	23.3	1,346	1.73%
2023/05/10	10.1	42.80	3	44.25	42.80	7.1	1,252	0.57%
2023/05/09	15	47.16	11.3	46.74	47.45	3.7	1,109	0.34%
2023/05/08	0	0.00	0.2	45.70	45.50	-0.2	1,032	-0.02%
2023/05/05	1	45.45	0	0.00	45.45	1	1,024	0.10%
2023/05/04	2	45.60	1	45.65	45.65	1	1,024	0.10%
2023/05/03	3	45.27	4	45.53	45.35	-1	1,000	-0.10%
2023/05/02	0	0.00	1	44.80	44.55	-1	958	-0.10%
2023/04/26	0	0.00	1	43.30	43.60	-1	915	-0.11%
2023/04/24	0	0.00	2	43.20	43.70	-2	894	-0.22%
2023/04/19	0	0.00	1	44.65	44.65	-1	861	-0.12%
2023/04/18	0	0.00	2	44.80	44.65	-2	845	-0.24%
2023/04/17	14.1	45.04	0	45.10	44.95	14	831	1.69%
2023/04/14	2.9	45.81	3	46.12	45.80	-0.1	795	-0.01%
2023/04/13	0.1	45.10	2	44.93	45.15	-1.9	752	-0.25%
2023/04/12	2	44.98	2	44.95	45.00	0	725	0.00%
2023/04/11	2	44.53	0	0.00	44.45	2	701	0.28%
2023/04/07	1	44.35	1	44.45	44.35	0	684	0.00%
2023/04/06	1	44.45	0	0.00	44.45	1	679	0.15%
2023/03/30	2	44.20	2	44.00	44.15	0	660	0.00%
2023/03/28	1	43.50	5	44.05	43.50	-4	634	-0.64%
2023/03/27	1	44.10	4	44.40	44.40	-3	606	-0.49%
2023/03/24	1	44.00	3	44.27	44.10	-2	585	-0.34%
2023/03/23	4	43.73	5	43.70	43.80	-1	568	-0.18%
2023/03/22	5	43.55	8	44.02	43.60	-3	554	-0.54%
2023/03/21	3	43.30	5	43.29	43.55	-2	520	-0.38%
2023/03/20	3.1	41.87	1.1	42.41	42.05	2	463	0.42%
2023/03/16	1	38.80	0	0.00	38.90	1	417	0.24%
2023/03/15	0	0.00	2	39.70	39.55	-2	423	-0.47%
2023/03/14	0	0.00	2	39.40	39.35	-2	426	-0.47%
2023/03/08	6	40.33	0	0.00	40.70	6	440	1.36%
2023/03/03	2.1	39.80	1	39.85	39.90	1.1	444	0.24%
2023/03/02	1	39.70	1	39.50	39.80	0	441	0.00%
2023/02/22	0	0.00	2	38.93	39.05	-2	461	-0.43%
2023/02/20	2	39.35	0	0.00	39.30	2	479	0.42%
2023/02/16	0	0.00	2	38.85	38.85	-2	500	-0.40%
2023/02/15	0	0.00	1	38.65	38.80	-1	532	-0.19%
2023/02/14	1	38.60	0	0.00	38.65	1	578	0.17%
2023/02/13	0	0.00	2	38.40	38.55	-2	601	-0.33%
2023/02/08	2	39.10	0	0.00	39.10	2	606	0.33%
2023/02/06	2	38.80	0	0.00	38.85	2	615	0.33%
2023/02/03	1	39.15	0	0.00	39.25	1	628	0.16%
2023/02/02	1	39.00	2	39.10	39.05	-1	630	-0.16%
2023/02/01	2	38.55	0	0.00	38.65	2	624	0.32%
2023/01/31	1	38.40	0	0.00	38.45	1	623	0.16%
2023/01/30	3	38.33	1	38.35	38.25	2	624	0.32%
2023/01/17	3	38.05	0	0.00	37.90	3	623	0.48%
2023/01/06	1	38.40	0	0.00	38.40	1	659	0.15%
2023/01/04	0	0.00	1	38.15	38.20	-1	677	-0.15%
2022/12/28	1	37.75	0	0.00	37.70	1	696	0.14%
2022/12/27	1	38.80	10	38.62	38.75	-9	698	-1.29%
2022/12/15	0	0.00	2	41.33	41.30	-2	774	-0.26%
2022/12/13	0	0.00	9	40.81	40.85	-9	824	-1.09%
2022/12/12	0	0.00	1	40.65	40.75	-1	858	-0.12%
2022/12/09	11	41.52	0	0.00	40.75	11	890	1.23%
2022/12/07	1	39.55	0	0.00	39.45	1	922	0.11%
2022/12/06	1	41.00	0	0.00	41.00	1	950	0.11%
2022/12/02	0	0.00	8	40.75	41.00	-8	1,021	-0.78%
2022/12/01	8	40.70	1	40.55	40.60	7	1,010	0.69%
2022/11/28	0.1	40.90	1	41.10	41.20	-1	981	-0.10%
2022/11/25	0	0.00	6	40.87	40.80	-6	975	-0.61%
2022/11/24	0	0.00	3	40.65	40.75	-3	975	-0.31%
2022/11/22	1	40.25	1	40.55	40.45	0	979	0.00%
2022/11/21	4	40.13	1	40.45	40.05	3	1,021	0.29%
2022/11/18	0	0.00	0	40.75	40.70	0	1,016	0.00%
2022/11/16	1	40.40	0	0.00	40.60	1	1,001	0.10%
2022/11/14	0	0.00	1	40.40	40.35	-1	984	-0.10%
2022/11/11	2	39.80	1	40.40	40.25	1	980	0.10%
2022/11/10	4	39.95	2	40.25	40.25	2	954	0.21%
2022/11/03	0	0.00	3	37.15	38.35	-3	1,044	-0.29%
2022/11/02	0	0.00	2	37.45	37.70	-2	1,060	-0.19%
2022/10/31	1	36.15	1	36.10	36.10	0	1,062	0.00%
2022/10/27	0	0.00	5	35.20	35.50	-5	1,071	-0.47%
2022/10/19	2	36.50	0	0.00	36.10	2	1,095	0.18%
2022/10/18	3	36.00	0	0.00	36.30	3	1,095	0.27%
2022/10/14	1	36.20	1	36.10	36.35	0	1,137	0.00%
2022/10/07	2	37.20	0	0.00	37.15	2	1,232	0.16%
2022/10/06	4	37.54	0	0.00	37.60	4	1,276	0.31%
2022/10/05	1	37.60	1	37.65	37.75	0	1,283	0.00%
2022/09/30	0	0.00	1	35.85	35.85	-1	1,262	-0.08%
2022/09/29	0	0.00	2	35.85	35.95	-2	1,262	-0.16%
2022/09/28	2	35.55	1	35.10	35.10	1	1,259	0.08%
2022/09/27	1	36.90	0	0.00	37.35	1	1,242	0.08%
2022/09/23	1	38.10	1	38.15	38.05	0	1,232	0.00%
2022/09/22	0	0.00	36	38.86	39.30	-36	1,219	-2.95%
2022/09/21	2	40.43	2	39.70	39.60	0	1,208	0.00%
2022/09/20	4	41.48	0	0.00	40.85	4	1,180	0.34%
2022/09/19	2	40.95	1	41.50	41.60	1	1,142	0.09%
2022/09/16	1	40.45	2.1	40.91	40.80	-1.1	1,105	-0.10%
2022/09/15	3	40.45	2	40.50	40.40	1	1,070	0.09%
2022/09/14	0	0.00	2	40.10	40.25	-2	1,041	-0.19%
2022/09/13	9	40.59	3.2	39.98	39.80	5.8	1,021	0.57%
2022/09/12	0	0.00	10	39.51	39.55	-10	979	-1.02%
2022/09/08	2.1	39.15	4	39.28	39.10	-1.9	962	-0.20%
2022/09/07	0	0.00	1	37.20	37.25	-1	900	-0.11%
2022/09/06	1	36.70	2	37.00	37.15	-1	897	-0.11%
2022/08/26	7.1	39.15	4.1	39.09	38.65	3	876	0.34%
2022/08/25	0	0.00	8	37.07	37.25	-8	825	-0.97%
2022/08/24	1	36.60	0	0.00	36.50	1	823	0.12%
2022/08/23	1	36.70	1	36.85	36.75	0	824	0.00%
2022/08/19	0	0.00	6	37.72	37.60	-6	821	-0.73%
2022/08/18	0	0.00	1	37.70	37.70	-1	820	-0.12%
2022/08/15	2	37.10	4.5	37.15	37.60	-2.5	804	-0.31%
2022/08/12	6	38.36	1.5	38.15	38.10	4.5	787	0.57%
2022/08/11	3	38.23	8	38.23	38.10	-5	780	-0.64%
2022/08/10	11	39.75	8	40.71	41.10	3	728	0.41%
2022/08/09	1	38.60	0	0.00	38.80	1	652	0.15%
2022/08/08	0	0.00	1	37.45	38.00	-1	631	-0.16%
2022/08/05	1	37.45	0	0.00	37.30	1	620	0.16%
2022/08/03	1	36.80	0	0.00	36.45	1	613	0.16%
2022/07/26	2	37.15	0	0.00	37.10	2	587	0.34%
2022/07/25	2	38.30	2	38.25	38.00	0	581	0.00%
2022/07/22	3	38.20	2	38.25	38.40	1	573	0.17%
2022/07/21	2	37.90	20	37.95	38.35	-18	555	-3.24%
2022/07/20	29	37.57	6	37.88	37.50	23	535	4.29%
2022/07/19	0	0.00	1	37.10	37.00	-1	524	-0.19%
2022/07/18	3	37.45	0	0.00	37.50	3	516	0.58%
2022/07/15	13	38.67	23	38.49	38.40	-10	500	-2.00%
2022/07/14	46	38.00	23.1	38.21	38.20	22.9	422	5.41%
2022/07/07	1	34.25	1	35.00	35.00	0	356	0.00%
2022/06/30	0	0.00	2	34.10	34.05	-2	342	-0.58%
2022/06/27	1	36.15	1	36.40	36.40	0	355	0.00%
2022/06/20	0	35.10	1	34.60	34.20	-1	372	-0.27%
2022/06/09	1	37.90	0	0.00	37.75	1	377	0.27%
2022/05/25	1	36.10	0	0.00	36.00	1	404	0.25%
2022/05/19	0	0.00	1	35.65	36.00	-1	422	-0.24%
2022/05/17	0	0.00	1	36.15	36.70	-1	418	-0.24%
2022/05/16	0	0.00	1	36.50	35.80	-1	421	-0.24%
2022/05/13	1	36.00	9	35.87	36.30	-8	426	-1.88%
2022/05/12	0	0.00	1	35.25	35.25	-1	428	-0.23%
2022/05/11	1	36.50	0	0.00	35.50	1	429	0.24%
2022/05/10	0	0.00	1	34.10	36.25	-1	429	-0.23%
2022/05/06	2	36.35	0	0.00	36.40	2	422	0.47%
2022/04/29	0	0.00	32	37.44	37.85	-32	424	-7.54%
2022/04/26	1	38.25	0	0.00	37.90	1	433	0.23%
2022/04/20	0	0.00	1	39.60	39.40	-1	432	-0.23%
2022/04/19	2	39.50	0	0.00	39.60	2	436	0.46%
2022/04/15	0	0.00	1	40.40	40.40	-1	447	-0.22%
2022/04/14	0	0.00	1	41.15	41.20	-1	460	-0.22%
2022/04/13	0	0.00	1	40.60	40.85	-1	472	-0.21%
2022/04/11	1	40.00	0	0.00	40.00	1	574	0.17%
2022/04/07	0	0.00	1	40.80	40.50	-1	646	-0.15%
2022/03/31	0	0.00	1	41.50	41.50	-1	692	-0.14%
2022/03/30	1	42.40	0	0.00	42.25	1	701	0.14%
2022/03/25	7	41.96	0	0.00	41.80	7	715	0.98%
2022/03/24	2	41.95	1	42.05	41.95	1	728	0.14%
2022/03/23	0	0.00	1	42.55	42.00	-1	729	-0.14%
2022/03/22	1	42.00	0	0.00	42.00	1	726	0.14%
2022/03/15	0	0.00	2	40.60	39.70	-2	841	-0.24%
2022/03/10	0	0.00	1	40.60	40.75	-1	1,154	-0.09%
2022/03/08	0	0.00	1	39.15	38.90	-1	1,186	-0.08%
2022/03/07	1	39.00	0	0.00	38.90	1	1,244	0.08%
2022/03/04	7	41.30	0	0.00	40.85	7	1,273	0.55%
2022/03/03	2	41.90	0	0.00	41.90	2	1,275	0.16%
2022/03/02	1	41.55	0	0.00	41.60	1	1,284	0.08%
2022/02/25	4	40.60	1	40.80	40.60	3	1,294	0.23%
2022/02/24	1	41.50	0	0.00	40.40	1	1,294	0.08%
2022/02/23	8	42.01	0	0.00	42.05	8	1,288	0.62%
2022/02/22	2	42.75	0	0.00	42.15	2	1,285	0.16%
2022/02/16	0	0.00	6	43.50	43.55	-6	1,308	-0.46%
2022/02/11	1	44.50	0	0.00	44.45	1	1,307	0.08%
2022/02/10	3	45.15	0	0.00	44.60	3	1,306	0.23%
2022/02/07	0.1	44.25	1	44.20	44.00	-0.9	1,301	-0.07%
2022/01/26	1	43.00	0	0.00	43.00	1	1,297	0.08%
2022/01/25	0	0.00	1	43.45	43.15	-1	1,297	-0.08%
2022/01/19	1	45.20	0	0.00	45.15	1	1,283	0.08%
2022/01/12	1	47.25	0	0.00	46.30	1	1,298	0.08%
2022/01/11	0	0.00	4	47.30	46.80	-4	1,300	-0.31%
2022/01/07	5	45.95	5	46.17	46.30	0	1,290	0.00%
2022/01/06	1	47.40	0	0.00	47.00	1	1,279	0.08%
2022/01/05	2	47.95	1	48.30	47.65	1	1,272	0.08%
2022/01/04	2	49.08	8	48.79	48.80	-6	1,248	-0.48%
2022/01/03	4	48.84	3	48.00	48.85	1	1,180	0.08%
2021/12/30	1	47.10	5	47.14	47.70	-4	1,136	-0.35%
2021/12/29	1	46.75	0	0.00	46.75	1	1,114	0.09%
2021/12/28	4	46.35	7	46.27	46.60	-3	1,106	-0.27%
2021/12/27	2	44.70	0	0.00	44.90	2	1,081	0.18%
2021/12/24	0	0.00	1	44.85	44.45	-1	1,080	-0.09%
2021/12/23	2	45.00	1	45.05	45.00	1	1,067	0.09%
2021/12/21	15	44.54	1	44.50	44.70	14	1,050	1.33%
2021/12/20	1	44.80	0	0.00	44.40	1	1,046	0.10%
2021/12/17	0	0.00	35	45.37	45.35	-35	1,041	-3.36%
2021/12/15	2.1	45.39	1	45.50	45.50	1.1	1,039	0.11%
2021/12/14	1	46.05	2	44.90	44.95	-1	1,025	-0.10%
2021/12/13	2.1	46.93	0	0.00	46.50	2.1	1,005	0.21%
2021/12/10	8	48.26	2	48.28	48.05	6	974	0.62%
2021/12/09	3	49.42	3	48.72	48.75	0	964	0.00%
2021/12/08	38	49.15	3	49.53	49.30	35	929	3.77%
2021/12/07	0	0.00	7	49.22	50.30	-7	800	-0.87%
2021/12/02	6	46.27	3	46.60	45.90	3	615	0.49%
2021/12/01	5	46.62	2.2	46.55	46.95	2.8	594	0.47%
2021/11/30	4	44.70	4	45.11	46.40	0	534	0.00%
2021/11/29	3	42.73	0	0.00	42.60	3	493	0.61%
2021/11/26	1	42.65	0	0.00	42.95	1	498	0.20%
2021/11/25	1	44.00	8	44.19	44.25	-7	490	-1.43%
2021/11/19	0	0.00	4	43.85	43.85	-4	496	-0.81%
2021/11/18	0.1	43.80	0	0.00	44.10	0.1	495	0.02%
2021/11/17	1.1	44.63	6	44.28	44.35	-4.9	495	-1.00%
2021/11/16	6	43.50	5	43.80	43.85	1	492	0.20%
2021/11/12	0	0.00	10	42.78	42.75	-10	535	-1.87%
2021/11/11	10	42.18	0	0.00	42.25	10	547	1.83%
2021/11/09	0	0.00	16	43.73	43.75	-16	622	-2.57%
2021/11/08	16	42.55	1	43.00	43.10	15	636	2.36%
2021/11/05	0	0.00	1	43.50	42.95	-1	652	-0.15%
2021/11/04	1	43.35	0	0.00	42.95	1	686	0.15%
2021/11/02	1	43.85	0	0.00	43.00	1	717	0.14%
2021/10/29	10.1	43.71	0	0.00	43.40	10.1	741	1.36%
2021/10/27	0	0.00	1	44.20	44.10	-1	774	-0.13%
2021/10/26	1	44.55	0	0.00	44.45	1	831	0.12%
2021/10/22	2	44.90	0	0.00	44.80	2	911	0.22%
2021/10/21	1	44.65	0	0.00	45.95	1	967	0.10%
2021/10/20	1	45.30	3	45.17	44.70	-2	1,045	-0.19%
2021/10/19	1	43.65	1	43.75	43.75	0	1,235	0.00%
2021/10/15	0	0.00	10	43.04	42.85	-10	1,344	-0.74%
2021/10/12	5	42.06	0	0.00	42.00	5	1,376	0.36%
2021/10/07	0	0.00	4	43.53	44.45	-4	1,439	-0.28%
2021/10/06	1	42.60	4	42.70	42.45	-3	1,495	-0.20%
2021/10/04	0	0.00	7	42.79	42.65	-7	1,534	-0.46%
2021/10/01	0.2	44.30	0	0.00	43.50	0.2	1,536	0.01%
2021/09/30	0	0.00	1	44.95	44.70	-1	1,544	-0.06%
2021/09/07	1	47.50	1	47.15	47.00	0	1,649	0.00%
2021/09/06	1	48.60	0	0.00	48.00	1	1,648	0.06%
2021/09/03	2	48.80	1	48.70	48.75	1	1,646	0.06%
2021/08/30	0	0.00	1	47.40	47.55	-1	1,672	-0.06%
2021/08/26	9	48.00	0	0.00	47.20	9	1,771	0.51%
2021/08/23	1	47.95	0	0.00	47.85	1	1,786	0.06%
2021/08/20	0.2	46.55	0	0.00	46.60	0.2	1,786	0.01%
2021/08/19	2	47.80	2	46.80	46.60	0	1,782	0.00%
2021/08/18	1	47.15	9	47.87	48.85	-8	1,765	-0.45%
2021/08/16	4	48.45	5	48.26	48.45	-1	1,748	-0.06%
2021/08/12	1	50.40	0	0.00	50.60	1	1,713	0.06%
2021/08/11	1	51.90	1	51.00	51.00	0	1,714	0.00%
2021/08/10	1.2	52.25	0	0.00	51.70	1.2	1,732	0.07%
2021/08/09	1	55.10	4	54.53	54.10	-3	1,728	-0.17%
2021/08/06	3	54.53	1	54.50	54.60	2	1,734	0.12%
2021/08/05	3	56.00	1	55.70	55.70	2	1,740	0.11%
2021/08/04	2	56.95	2	57.10	56.80	0	1,794	0.00%
2021/08/03	0	0.00	3	57.30	57.40	-3	1,800	-0.17%
2021/07/30	4	55.65	4	57.18	55.30	0	1,777	0.00%
2021/07/29	4	54.58	0	0.00	54.50	4	1,735	0.23%
2021/07/28	3.1	55.87	2	56.20	55.80	1.1	1,734	0.06%
2021/07/27	6	59.33	4	58.15	57.60	2	1,731	0.12%
2021/07/26	8	57.71	1	57.90	57.90	7	1,699	0.41%
2021/07/23	25	58.18	6.5	58.68	59.10	18.5	1,619	1.14%
2021/07/22	0.5	57.20	10	55.17	57.50	-9.5	1,426	-0.67%
2021/07/21	1	52.30	4	52.25	52.80	-3	1,347	-0.22%
2021/07/20	11	52.62	2	51.50	51.80	9	1,337	0.67%
2021/07/19	26	54.00	2	53.90	53.50	24	1,336	1.80%
2021/07/15	3	54.83	5	55.18	55.00	-2	1,344	-0.15%
2021/07/14	1	52.20	1	53.00	54.00	0	1,312	0.00%
2021/07/13	7	53.74	5	53.80	52.50	2	1,298	0.15%
2021/07/12	1	50.00	3	49.98	50.00	-2	1,252	-0.16%
2021/07/09	2	50.65	2	51.00	50.50	0	1,229	0.00%
2021/07/08	1	51.40	0	0.00	51.40	1	1,252	0.08%
2021/07/07	2	51.00	0	0.00	51.10	2	1,265	0.16%
2021/07/06	1	52.20	0	0.00	52.00	1	1,276	0.08%
2021/07/05	1	52.40	0	0.00	52.90	1	1,298	0.08%
2021/07/02	2.2	51.99	5	51.48	51.50	-2.8	1,311	-0.21%
2021/07/01	2	52.50	1	52.10	52.10	1	1,318	0.08%
2021/06/25	1	54.30	1	53.60	53.70	0	1,358	0.00%
2021/06/24	1	53.70	0	0.00	53.80	1	1,377	0.07%
2021/06/23	0	0.00	1	54.60	54.60	-1	1,392	-0.07%
2021/06/22	1	52.80	2	52.90	52.40	-1	1,437	-0.07%
2021/06/21	5	52.84	0	0.00	52.90	5	1,553	0.32%
2021/06/18	11	54.49	0	0.00	54.20	11	1,614	0.68%
2021/06/17	3	53.83	2	54.30	54.50	1	1,692	0.06%
2021/06/15	1	55.70	1.5	55.31	55.90	-0.5	1,798	-0.03%
2021/06/11	0	0.00	1	55.60	55.70	-1	1,830	-0.05%
2021/06/08	0	0.00	1	56.10	56.10	-1	1,924	-0.05%
2021/06/07	2	57.10	1	57.00	57.10	1	1,922	0.05%
2021/06/04	6	58.42	3	57.80	57.80	3	1,914	0.16%
2021/06/03	2	57.30	3	58.00	58.90	-1	1,873	-0.05%
2021/06/01	1	56.40	0	0.00	56.40	1	1,826	0.05%
2021/05/31	2	55.80	1	55.60	55.40	1	1,821	0.05%
2021/05/26	0	0.00	1	56.90	56.50	-1	1,869	-0.05%
2021/05/25	2	55.85	0	0.00	55.70	2	1,884	0.11%
2021/05/24	3	54.90	0	0.00	55.50	3	1,902	0.16%
2021/05/21	1	53.90	3	54.53	56.30	-2	1,946	-0.10%
2021/05/20	3	53.30	2	52.80	52.70	1	1,950	0.05%
2021/05/19	1	50.50	0	0.00	52.20	1	1,956	0.05%
2021/05/18	4	52.00	3	50.77	52.30	1	1,972	0.05%
2021/05/17	2	49.00	11	47.55	47.55	-9	1,992	-0.45%
2021/05/14	3	52.33	0	0.00	52.10	3	1,983	0.15%
2021/05/13	5	54.74	1	55.40	53.40	4	1,995	0.20%
2021/05/12	2	54.05	1	56.10	54.40	1	2,013	0.05%
2021/05/11	4	59.10	0	0.00	58.10	4	1,985	0.20%
2021/05/10	3	60.70	0	0.00	61.00	3	2,009	0.15%
2021/05/07	0	0.00	2	62.30	62.30	-2	2,154	-0.09%
2021/05/06	7	61.56	3	62.17	61.50	4	2,414	0.17%
2021/05/05	4	60.65	5	62.06	62.50	-1	2,648	-0.04%
2021/05/04	11	59.27	0	0.00	58.20	11	2,676	0.41%
2021/05/03	12.2	61.91	4	61.28	60.90	8.2	2,658	0.31%
2021/04/29	8	63.11	8	62.95	63.10	0	2,668	0.00%
2021/04/28	8	63.76	0	0.00	63.50	8	2,691	0.30%
2021/04/27	1	64.10	5	64.10	64.50	-4	2,735	-0.15%
2021/04/26	1	63.00	1	63.40	63.20	0	2,801	0.00%
2021/04/23	0	0.00	4	63.08	63.50	-4	2,890	-0.14%
2021/04/22	6	62.95	5	62.80	62.70	1	2,986	0.03%
2021/04/21	1	64.00	0	0.00	63.30	1	3,040	0.03%
2021/04/20	2	64.00	0	0.00	63.90	2	3,057	0.07%
2021/04/19	1	63.50	1	63.70	63.90	0	3,074	0.00%
2021/04/16	2	64.00	2	64.00	64.00	0	3,083	0.00%
2021/04/15	1	64.10	0	0.00	64.50	1	3,088	0.03%
2021/04/14	8	63.63	3	62.70	63.40	5	3,106	0.16%
2021/04/13	9	65.14	1	65.90	64.10	8	3,112	0.26%
2021/04/12	1	65.80	5	65.80	65.30	-4	3,118	-0.13%
2021/04/09	2	66.05	0	0.00	65.90	2	3,114	0.06%
2021/04/08	2	66.65	1	66.70	66.70	1	3,110	0.03%
2021/04/07	1	66.50	0	0.00	66.40	1	3,100	0.03%
2021/04/06	1	65.20	2	66.45	66.40	-1	3,091	-0.03%
2021/04/01	6	65.75	1	65.70	65.10	5	3,087	0.16%
2021/03/31	0	0.00	1	66.50	66.20	-1	3,096	-0.03%
2021/03/30	2	66.10	0	0.00	65.80	2	3,170	0.06%
2021/03/29	2	66.00	0	0.00	65.70	2	3,223	0.06%
2021/03/26	2	64.90	0	0.00	65.00	2	3,224	0.06%
2021/03/25	1	65.20	3	64.77	64.80	-2	3,223	-0.06%
2021/03/24	18.2	67.35	10	67.32	66.60	8.2	3,182	0.26%
2021/03/23	11	68.69	13	70.05	70.60	-2	3,079	-0.06%
2021/03/22	5	69.18	16	70.51	69.10	-11	3,030	-0.36%
2021/03/19	3	70.43	19.5	69.84	69.80	-16.5	3,003	-0.55%
2021/03/18	1.2	68.83	6	68.80	69.20	-4.8	2,957	-0.16%
2021/03/17	3	68.17	8	67.94	68.20	-5	2,960	-0.17%
2021/03/16	10	68.00	9	67.91	67.90	1	3,065	0.03%
2021/03/15	1	65.10	5	65.70	65.90	-4	3,033	-0.13%
2021/03/12	6.2	65.32	5	65.28	65.10	1.2	3,084	0.04%
2021/03/11	0	0.00	3	65.40	65.30	-3	3,120	-0.10%
2021/03/10	4	63.68	1	63.90	64.00	3	3,191	0.09%
2021/03/09	1.3	63.69	3	64.23	64.30	-1.7	3,316	-0.05%
2021/03/08	2	64.45	2	63.70	64.00	0	3,441	0.00%
2021/03/04	3	65.00	0	0.00	64.50	3	3,606	0.08%
2021/03/03	1	64.80	0	0.00	65.50	1	3,684	0.03%
2021/03/02	3	65.67	0	0.00	64.70	3	3,694	0.08%
2021/02/26	2	66.10	1	65.90	65.90	1	3,718	0.03%
2021/02/25	2.2	65.85	4	66.75	65.80	-1.8	3,769	-0.05%
2021/02/24	11	67.12	4	67.23	66.40	7	3,841	0.18%
2021/02/23	12	68.89	3	68.63	68.30	9	3,880	0.23%
2021/02/22	1.2	67.58	1	68.20	68.00	0.2	3,975	0.01%
2021/02/19	2	67.30	6	67.43	67.50	-4	3,986	-0.10%
2021/02/18	2	67.25	4.2	67.34	67.40	-2.2	4,002	-0.05%
2021/02/17	2	65.40	6	66.03	66.20	-4	4,053	-0.10%
2021/02/05	1	64.00	2	64.50	64.20	-1	4,058	-0.02%
2021/02/04	4	64.58	2	65.00	64.80	2	4,109	0.05%
2021/02/03	3	65.93	2	66.90	65.50	1	4,150	0.02%
2021/02/02	4	64.80	5	65.44	65.40	-1	4,231	-0.02%
2021/02/01	13	65.50	5	65.84	65.90	8	4,302	0.19%
2021/01/29	19	68.16	86	66.55	66.70	-67	4,422	-1.51%
2021/01/28	82	69.67	28	68.58	68.70	54	4,302	1.25%
2021/01/27	35	67.74	17	67.75	66.30	18	4,085	0.44%
2021/01/26	2	65.80	11	66.23	65.80	-9	3,880	-0.23%
2021/01/22	1	64.80	2	64.70	65.60	-1	3,871	-0.03%
2021/01/21	6	64.62	3	63.10	64.20	3	3,892	0.08%
2021/01/20	5	65.04	10	63.91	63.80	-5	3,926	-0.13%
2021/01/19	8	67.45	5	67.62	66.90	3	3,938	0.08%
2021/01/18	5	66.86	8	66.69	66.90	-3	3,929	-0.08%
2021/01/15	26	65.93	18	65.72	65.90	8	3,882	0.21%
2021/01/14	2	64.25	10	63.68	65.30	-8	3,933	-0.20%
2021/01/13	2	62.80	10	62.90	62.00	-8	4,401	-0.18%
2021/01/12	6	61.60	3	62.30	61.30	3	4,438	0.07%
2021/01/11	2	62.30	4	62.85	62.30	-2	4,486	-0.04%
2021/01/08	7	61.64	4	61.65	61.70	3	4,584	0.07%
2021/01/07	3	62.30	2	62.10	62.10	1	4,695	0.02%
2021/01/06	3	62.63	4	63.75	62.20	-1	4,805	-0.02%
2021/01/05	3	63.07	1	62.90	63.00	2	4,934	0.04%
2021/01/04	0	0.00	3	64.03	64.20	-3	4,964	-0.06%
2020/12/31	1	64.90	0	0.00	64.90	1	5,063	0.02%
2020/12/30	3	64.30	1	63.50	63.80	2	5,149	0.04%
2020/12/29	4	64.80	2	64.40	64.40	2	5,215	0.04%
2020/12/25	1	65.60	2	65.80	64.70	-1	5,363	-0.02%
2020/12/24	4	65.98	8	66.06	65.80	-4	5,420	-0.07%
2020/12/23	4	64.50	5	64.24	64.70	-1	5,408	-0.02%
2020/12/22	2	62.00	10	62.60	61.00	-8	5,497	-0.15%
2020/12/21	2	62.55	10	61.94	62.30	-8	5,671	-0.14%
2020/12/18	0	0.00	2	63.50	63.20	-2	5,857	-0.03%
2020/12/16	0	0.00	13	64.06	64.10	-13	6,066	-0.21%
2020/12/15	11	64.74	3	64.77	63.40	8	6,170	0.13%
2020/12/11	4	65.30	20	64.45	63.30	-16	6,513	-0.25%
2020/12/10	18	65.86	12	65.31	65.30	6	6,504	0.09%
2020/12/09	6	64.15	0	0.00	63.90	6	6,436	0.09%
2020/12/08	12	63.33	3	62.90	63.70	9	6,553	0.14%
2020/12/07	5	61.84	5	61.78	61.80	0	6,635	0.00%
2020/12/04	1	62.60	2	63.75	62.60	-1	6,687	-0.01%
2020/12/03	27	64.08	15	64.19	63.80	12	6,785	0.18%
2020/12/02	32	67.42	7	67.44	66.20	25	6,765	0.37%
2020/12/01	5	69.66	6	69.67	69.10	-1	6,766	-0.01%
2020/11/30	1	71.90	4	70.70	70.50	-3	6,897	-0.04%
2020/11/27	13	69.72	0	0.00	69.50	13	6,956	0.19%
2020/11/26	4	69.50	23	69.85	69.40	-19	7,336	-0.26%
2020/11/25	0	0.00	10	69.82	69.70	-10	7,796	-0.13%
2020/11/24	7	70.44	2	71.70	70.40	5	7,972	0.06%
2020/11/23	7	71.14	8	70.79	71.50	-1	8,254	-0.01%
2020/11/20	6	69.52	4	69.28	69.60	2	8,466	0.02%
2020/11/19	30	70.27	12	69.29	68.80	18	8,941	0.20%
2020/11/18	5	69.10	8.5	69.51	69.80	-3.5	9,056	-0.04%
2020/11/17	4	68.45	2	68.30	68.40	2	9,244	0.02%
2020/11/16	10	69.34	3	70.13	68.70	7	9,482	0.07%
2020/11/13	13	69.09	6	69.08	69.10	7	9,703	0.07%
2020/11/12	8	68.41	9	68.87	68.00	-1	9,926	-0.01%
2020/11/11	4	68.35	5	68.44	67.90	-1	10,340	-0.01%
2020/11/10	10	68.71	6	68.47	68.10	4	10,724	0.04%
2020/11/09	10	68.73	7	68.66	68.90	3	11,240	0.03%
2020/11/06	15	68.52	26	69.15	67.70	-11	11,460	-0.10%
2020/11/05	4	66.93	0	0.00	66.30	4	11,486	0.03%
2020/11/04	17	65.52	3	65.50	66.80	14	11,654	0.12%
2020/11/03	8	65.49	3	65.27	65.00	5	11,901	0.04%
2020/11/02	1	63.60	1	64.50	64.40	0	12,139	0.00%
2020/10/29	5	64.72	7	64.76	65.00	-2	12,730	-0.02%
2020/10/28	5	67.30	6	66.18	66.20	-1	12,750	-0.01%
2020/10/27	10	67.38	36	66.08	68.00	-26	12,776	-0.20%
2020/10/26	6	68.38	3	68.77	66.90	3	13,043	0.02%
2020/10/23	0	0.00	1	68.90	69.40	-1	13,250	-0.01%
2020/10/22	7	69.33	140	68.95	68.40	-133	13,282	-1.00%	大賣/鉅額交易
2020/10/21	74	73.74	71	73.35	69.50	3	13,215	0.02%
2020/10/20	4	70.60	3	70.53	71.00	1	12,729	0.01%
2020/10/19	18	69.84	10	69.79	70.10	8	12,720	0.06%
2020/10/16	16	68.48	19	69.17	68.60	-3	12,720	-0.02%
2020/10/15	12	69.60	15	70.79	68.50	-3	12,628	-0.02%
2020/10/14	10	70.35	15	71.21	71.90	-5	12,530	-0.04%
2020/10/13	16	69.97	27	70.62	70.20	-11	12,454	-0.09%
2020/10/12	14	68.89	8	69.18	68.00	6	12,348	0.05%
2020/10/08	14	68.90	10	68.95	68.90	4	12,348	0.03%
2020/10/07	3	67.67	13	68.30	69.50	-10	12,275	-0.08%
2020/10/06	12	67.43	7	67.19	66.40	5	12,241	0.04%
2020/10/05	9	66.31	7	65.79	66.70	2	12,298	0.02%
2020/09/30	15	63.42	15	63.30	65.20	0	12,311	0.00%
2020/09/29	3	63.60	2	64.60	63.70	1	12,351	0.01%
2020/09/28	9	65.17	1	64.80	65.20	8	12,376	0.06%
2020/09/25	8	65.59	9	66.02	65.00	-1	12,408	-0.01%
2020/09/24	20	69.24	6	69.18	68.00	14	12,452	0.11%
2020/09/23	12	70.83	16	71.14	71.90	-4	12,462	-0.03%
2020/09/22	15	69.43	0	0.00	68.60	15	12,353	0.12%
2020/09/21	9	69.53	4	69.68	71.20	5	12,464	0.04%
2020/09/18	4	72.68	10	73.02	70.60	-6	12,363	-0.05%
2020/09/17	99	72.42	107	72.27	71.10	-8	12,289	-0.07%	大賣/
2020/09/16	8	70.29	16	70.60	70.30	-8	12,113	-0.07%
2020/09/15	5	68.36	2	68.80	66.80	3	12,036	0.02%
2020/09/14	2	67.00	12.5	67.38	68.10	-10.5	12,215	-0.09%
2020/09/11	12	67.85	5	67.94	66.60	7	12,511	0.06%
2020/09/10	18	72.02	20	70.95	69.50	-2	12,547	-0.02%
2020/09/09	2	70.15	1	71.20	71.00	1	12,540	0.01%
2020/09/08	32	71.88	17	70.07	70.20	15	12,480	0.12%
2020/09/07	23	70.51	17	69.79	68.50	6	12,342	0.05%
2020/09/04	16	69.98	15	69.63	70.50	1	12,320	0.01%
2020/09/03	23	71.83	26	71.00	70.50	-3	12,474	-0.02%
2020/09/02	29	72.99	18	73.05	73.00	11	12,380	0.09%
2020/09/01	59	74.72	44	74.99	72.50	15	12,242	0.12%
2020/08/31	86	73.28	106	73.13	73.50	-20	11,881	-0.17%	大賣/
2020/08/28	18	67.96	33	68.69	69.30	-15	11,452	-0.13%
2020/08/27	141	69.86	35	68.93	66.80	106	11,349	0.93%	大買/鉅額交易
2020/08/26	21	68.15	11	68.00	68.10	10	11,088	0.09%
2020/08/25	108	67.61	91	68.26	68.00	17	10,874	0.16%	大買/
2020/08/24	44	63.73	16	63.89	63.90	28	10,490	0.27%
2020/08/21	35	63.21	33	63.68	62.80	2	10,397	0.02%
2020/08/20	24	61.85	11	61.25	62.60	13	10,254	0.13%
2020/08/19	39	68.25	29	67.18	65.30	10	10,087	0.10%
2020/08/18	50	69.24	31	69.13	67.40	19	9,851	0.19%
2020/08/17	43	69.14	26	69.79	72.50	17	9,610	0.18%
2020/08/14	43	66.22	73	66.36	68.40	-30	9,199	-0.33%
2020/08/13	66	62.37	68	62.55	62.20	-2	8,769	-0.02%
2020/08/12	19	55.99	27	56.43	59.00	-8	8,148	-0.10%
2020/08/11	15	54.35	18	54.68	53.70	-3	7,837	-0.04%
2020/08/10	17	53.51	15	54.03	54.50	2	7,687	0.03%
2020/08/07	83	53.39	68	53.74	53.80	15	7,532	0.20%
2020/08/06	29	52.36	22	52.01	50.80	7	7,271	0.10%
2020/08/05	34	50.56	51	51.01	52.40	-17	7,014	-0.24%
2020/08/04	15	48.43	18	48.52	47.65	-3	6,718	-0.04%
2020/08/03	0	0.00	16	46.62	46.90	-16	6,440	-0.25%
2020/07/31	1	46.05	3	46.58	46.55	-2	6,389	-0.03%
2020/07/30	54	47.22	17	46.59	46.75	37	6,358	0.58%
2020/07/29	23	44.48	40	45.54	46.50	-17	6,142	-0.28%
2020/07/28	2	43.45	2	43.15	42.95	0	5,892	0.00%
2020/07/27	7	42.96	10.7	42.46	42.50	-3.7	5,856	-0.06%
2020/07/24	0	0.00	13	42.42	41.65	-13	5,849	-0.22%
2020/07/23	3	42.18	1	43.00	41.85	2	5,884	0.03%
2020/07/22	13	42.08	5	41.65	42.20	8	5,902	0.14%
2020/07/21	4	40.33	50	40.00	40.25	-46	5,859	-0.78%
2020/07/20	3	39.80	0	0.00	40.00	3	5,885	0.05%
2020/07/17	1	40.10	2	40.08	39.30	-1	5,909	-0.02%
2020/07/16	0	0.00	6	39.53	39.45	-6	5,928	-0.10%
2020/07/15	4	39.83	15	39.88	39.80	-11	5,889	-0.19%
2020/07/14	52	41.35	1	41.95	40.80	51	5,915	0.86%
2020/07/13	5	42.55	1	41.85	41.75	4	5,899	0.07%
2020/07/10	5	43.50	39	42.43	41.70	-34	5,862	-0.58%
2020/07/09	11	44.29	20	44.39	44.95	-9	5,790	-0.16%
2020/07/08	25	44.32	10	44.40	44.75	15	5,739	0.26%
2020/07/07	14	42.80	3	42.58	42.75	11	5,627	0.20%
2020/07/06	3	41.77	4	42.24	42.80	-1	5,554	-0.02%
2020/07/03	11	42.25	23	41.30	41.75	-12	5,510	-0.22%
2020/07/02	20	40.94	18	41.09	41.25	2	5,425	0.04%
2020/07/01	28	39.50	14	39.95	39.30	14	5,310	0.26%
2020/06/30	6	38.32	31	39.81	40.10	-25	5,257	-0.48%
2020/06/29	0	0.00	5	37.89	37.80	-5	5,209	-0.10%
2020/06/23	9	37.79	0	0.00	37.50	9	5,231	0.17%
2020/06/22	16	37.83	10	37.43	37.20	6	5,196	0.12%
2020/06/19	30	38.83	9	38.61	37.85	21	5,180	0.41%
2020/06/18	48	38.79	45	38.84	39.45	3	4,987	0.06%
2020/06/17	12	35.96	19	36.12	35.90	-7	4,669	-0.15%
2020/06/16	7	34.66	0	0.00	34.55	7	4,502	0.16%
2020/06/15	10	33.50	0	0.00	33.15	10	4,405	0.23%
2020/06/12	3	33.00	5	32.53	33.30	-2	4,416	-0.05%
2020/06/11	12	34.65	30	34.60	33.65	-18	4,454	-0.40%
2020/06/10	42	37.08	11	36.71	35.55	31	4,425	0.70%
2020/06/09	0	0.00	45	36.87	36.65	-45	4,268	-1.05%
2020/06/08	0	0.00	2	35.88	35.65	-2	4,266	-0.05%
2020/06/05	33	35.91	2	36.75	35.50	31	4,345	0.71%
2020/06/04	1	35.00	1	35.10	35.85	0	4,346	0.00%
2020/06/03	18	35.35	13	36.00	34.90	5	4,323	0.11%
2020/06/02	7	34.78	1	34.00	35.05	6	4,203	0.14%
2020/06/01	3	35.23	4.1	35.57	35.50	-1.1	4,134	-0.03%
2020/05/29	11	35.77	16	35.52	36.15	-5	4,056	-0.12%
2020/05/28	16	34.82	6	34.55	35.00	10	3,942	0.25%
2020/05/27	2	34.13	4	33.83	33.45	-2	3,800	-0.05%
2020/05/26	3	33.33	1	32.90	33.25	2	3,756	0.05%
2020/05/25	0	0.00	5	31.87	32.80	-5	3,677	-0.14%
2020/05/22	1	31.45	1	32.15	31.20	0	3,647	0.00%
2020/05/21	1	30.40	4	30.86	31.90	-3	3,642	-0.08%
2020/05/19	2	29.30	9	29.00	28.95	-7	3,564	-0.20%
2020/05/15	12	28.90	3	29.17	28.85	9	3,583	0.25%
2020/05/14	13	30.00	0	0.00	29.90	13	3,546	0.37%
2020/05/13	3	31.78	0	0.00	31.60	3	3,513	0.09%
2020/05/12	1	32.20	0	0.00	32.35	1	3,502	0.03%
2020/05/11	1	33.00	2	32.20	32.00	-1	3,488	-0.03%
2020/05/08	1	33.50	6	33.55	32.80	-5	3,435	-0.15%
2020/05/06	0	0.00	4	33.26	33.20	-4	3,421	-0.12%
2020/05/05	6.8	33.86	16	33.95	34.00	-9.2	3,389	-0.27%
2020/05/04	4	32.61	2	32.60	32.20	2	3,290	0.06%
2020/04/29	2	34.05	21	34.31	33.40	-19	3,270	-0.58%
2020/04/28	21.1	33.22	0	0.00	33.30	21.1	3,216	0.66%
2020/04/27	4	31.64	2	31.80	32.20	2	3,203	0.06%
2020/04/24	3	31.20	0	0.00	31.00	3	3,252	0.09%
2020/04/23	4	31.24	1	31.50	31.65	3	3,276	0.09%
2020/04/22	1	30.50	1	30.35	30.80	0	3,273	0.00%
2020/04/21	0	0.00	7	30.08	29.50	-7	3,234	-0.22%
2020/04/20	1	31.25	0	0.00	32.00	1	3,203	0.03%
2020/04/17	5	32.71	8	32.43	32.00	-3	3,225	-0.09%
2020/04/16	1	31.75	2	31.93	32.00	-1	3,168	-0.03%
2020/04/15	1	32.10	4	32.08	31.95	-3	3,167	-0.09%
2020/04/14	2	31.80	0	0.00	31.50	2	3,148	0.06%
2020/04/13	3	30.17	0	0.00	30.00	3	3,105	0.10%
2020/04/10	2	30.80	0	0.00	30.70	2	3,082	0.06%
2020/04/08	12	31.71	10	31.31	31.50	2	3,068	0.07%
2020/04/07	4	29.65	4	30.10	30.55	0	3,067	0.00%
2020/04/06	1	26.50	0	0.00	27.80	1	2,988	0.03%
2020/04/01	1	26.15	0	0.00	25.30	1	2,921	0.03%
2020/03/31	9	25.92	18	27.35	26.55	-9	2,890	-0.31%
2020/03/30	8	24.70	1	24.85	25.10	7	2,764	0.25%
2020/03/27	5	24.44	0	0.00	24.00	5	2,750	0.18%
2020/03/26	11	23.65	12	23.95	24.50	-1	2,734	-0.04%
2020/03/25	19	23.36	18	23.28	22.85	1	2,835	0.04%
2020/03/24	0	0.00	1	22.25	22.15	-1	3,032	-0.03%
2020/03/23	1.3	20.90	1	20.95	20.90	0.3	3,120	0.01%
2020/03/20	1	23.20	0	0.00	23.20	1	3,200	0.03%
2020/03/19	0	0.00	1	22.25	21.80	-1	3,453	-0.03%
2020/03/18	2	25.38	3	25.23	24.20	-1	3,747	-0.03%
2020/03/17	1	28.10	0	0.00	25.40	1	3,991	0.03%
2020/03/16	3	29.92	7	29.24	28.20	-4	3,997	-0.10%
2020/03/13	1	29.45	0	0.00	31.25	1	3,945	0.03%
2020/03/12	0	0.00	7	32.70	32.50	-7	3,852	-0.18%
2020/03/11	10	35.00	3	34.68	35.45	7	3,867	0.18%
2020/03/09	2	31.15	0	0.00	31.15	2	3,662	0.05%
2020/03/05	1	33.15	2	32.95	33.05	-1	3,693	-0.03%
2020/02/27	1	32.40	1	31.90	31.90	0	3,673	0.00%
2020/02/26	1	33.00	1	33.80	33.05	0	3,640	0.00%
2020/02/24	9	33.55	6	33.29	33.50	3	3,605	0.08%
2020/02/21	2	35.00	0	0.00	35.00	2	3,583	0.06%
2020/02/19	4	35.19	4	35.51	35.70	0	3,622	0.00%
2020/02/18	3	35.58	3	35.13	35.15	0	3,641	0.00%
2020/02/17	8	36.25	0	0.00	36.20	8	3,651	0.22%
2020/02/12	5	36.12	6	36.68	36.70	-1	3,786	-0.03%
2020/02/07	0	0.00	1	36.55	36.30	-1	3,899	-0.03%
2020/02/06	1	38.35	0	0.00	37.90	1	3,939	0.03%
2020/02/05	1	37.25	0	0.00	36.80	1	3,955	0.03%
2020/02/04	6	37.06	5	37.60	37.75	1	4,067	0.02%
2020/02/03	1	34.50	0	0.00	36.50	1	4,168	0.02%
2020/01/31	0	0.00	2	37.80	37.20	-2	4,529	-0.04%
2020/01/20	3	40.70	3	41.15	41.60	0	4,567	0.00%
2020/01/16	5	38.80	7	39.24	39.30	-2	4,610	-0.04%
2020/01/15	3	37.97	1	37.90	38.30	2	4,674	0.04%
2020/01/14	1	37.50	7	37.96	38.50	-6	4,783	-0.13%
2020/01/13	1	37.20	1	35.60	37.40	0	4,853	0.00%
2020/01/10	6	35.54	1	35.60	35.60	5	4,929	0.10%
2020/01/09	2	35.90	0	0.00	35.90	2	5,147	0.04%
2020/01/03	3	37.63	7	37.86	37.30	-4	6,787	-0.06%
2020/01/02	0	0.00	5	39.20	38.55	-5	7,228	-0.07%
2019/12/31	0	0.00	1	39.55	39.00	-1	7,504	-0.01%
2019/12/30	5	39.85	0	0.00	39.85	5	7,489	0.07%
2019/12/27	0	0.00	1	39.70	39.20	-1	7,535	-0.01%
2019/12/26	1	39.70	0	0.00	39.75	1	7,616	0.01%
2019/12/25	1	39.30	4	39.58	39.70	-3	7,639	-0.04%
2019/12/24	0	0.00	3	40.00	39.70	-3	7,703	-0.04%
2019/12/20	20	39.51	24	39.13	39.80	-4	7,716	-0.05%
2019/12/19	20	39.67	7	39.86	39.05	13	7,609	0.17%
2019/12/18	5	43.23	3	43.53	43.35	2	7,431	0.03%
2019/12/17	9	42.79	8	43.18	43.10	1	7,484	0.01%
2019/12/16	9	43.02	16	43.05	43.20	-7	7,401	-0.09%
2019/12/13	45	42.51	41	41.71	41.15	4	7,155	0.06%
2019/12/12	20	40.06	39	40.35	40.85	-19	6,894	-0.28%
2019/12/11	2	37.68	4	37.73	37.80	-2	6,651	-0.03%
2019/12/09	0	0.00	1	37.15	37.15	-1	7,069	-0.01%
2019/12/06	5	37.16	4	37.61	36.90	1	7,213	0.01%
2019/12/05	0	0.00	1	35.95	36.10	-1	7,134	-0.01%
2019/12/03	2	35.33	2	35.75	35.75	0	7,256	0.00%
2019/12/02	2	35.65	2	35.40	35.40	0	7,328	0.00%
2019/11/29	2	36.10	0	0.00	36.10	2	7,345	0.03%
2019/11/27	2	37.15	3	36.70	36.50	-1	7,443	-0.01%
2019/11/26	0	0.00	1	36.55	36.55	-1	7,519	-0.01%
2019/11/22	1	36.10	2	36.45	36.00	-1	7,712	-0.01%
2019/11/20	2	36.38	1	36.15	36.15	1	7,883	0.01%
2019/11/19	0	0.00	0.8	36.65	36.65	-0.8	8,003	-0.01%
2019/11/18	4	36.05	3	36.37	37.25	1	8,133	0.01%
2019/11/15	8	37.19	3	37.18	36.80	5	8,235	0.06%
2019/11/14	7	37.13	6	37.11	37.15	1	8,468	0.01%
2019/11/13	4	36.54	1	36.60	36.40	3	8,733	0.03%
2019/11/12	1	36.75	0	0.00	36.85	1	8,846	0.01%
2019/11/11	3	36.58	2	36.45	36.40	1	9,150	0.01%
2019/11/08	2	38.03	0	0.00	38.10	2	9,222	0.02%
2019/11/07	1	37.45	4	37.63	37.50	-3	9,447	-0.03%
2019/11/06	10	37.65	0	0.00	38.00	10	9,661	0.10%
2019/11/05	5	37.99	4	37.61	38.20	1	9,871	0.01%
2019/11/04	1	37.80	3	38.13	37.55	-2	10,207	-0.02%
2019/11/01	8	37.38	12	37.62	38.00	-4	10,398	-0.04%
2019/10/31	11	37.78	16	38.04	37.40	-5	10,604	-0.05%
2019/10/30	30	39.37	27	38.15	37.60	3	11,345	0.03%
2019/10/29	6	42.37	11	41.70	41.00	-5	11,324	-0.04%
2019/10/28	5	41.96	13	42.23	42.45	-8	11,523	-0.07%
2019/10/25	15	42.17	7	42.14	41.50	8	11,500	0.07%
2019/10/24	22	43.61	5	43.43	43.10	17	11,493	0.15%
2019/10/23	12	44.42	19	44.33	43.80	-7	11,480	-0.06%
2019/10/22	14	43.72	18	43.87	43.90	-4	11,430	-0.03%
2019/10/21	55	44.64	42	45.02	44.20	13	11,398	0.11%
2019/10/18	33	44.41	39	44.75	44.95	-6	11,464	-0.05%
2019/10/17	35	44.17	37	44.36	44.55	-2	11,485	-0.02%
2019/10/16	202	45.23	176	44.98	43.50	26	11,466	0.23%	大買/大賣/
2019/10/15	70	42.40	81	42.42	43.45	-11	10,853	-0.10%
2019/10/14	7	40.24	14	39.11	39.50	-7	10,371	-0.07%
2019/10/09	31	37.88	26	38.40	38.35	5	10,313	0.05%
2019/10/08	62	40.18	117	39.68	37.30	-55	10,275	-0.54%	大賣/
2019/10/07	48	38.21	34	38.93	39.60	14	9,884	0.14%
2019/10/04	10	36.51	8	36.19	36.00	2	9,755	0.02%
2019/10/03	9	37.13	5	37.42	36.70	4	9,868	0.04%
2019/10/02	5	37.47	11	37.50	37.45	-6	9,920	-0.06%
2019/10/01	0	0.00	1	35.80	36.15	-1	9,932	-0.01%
2019/09/27	13	35.19	2	35.10	35.10	11	10,001	0.11%
2019/09/26	11	36.88	4	37.41	36.55	7	10,049	0.07%
2019/09/25	9	37.00	0	0.00	37.65	9	10,105	0.09%
2019/09/24	13	37.40	1	37.70	37.40	12	10,136	0.12%
2019/09/23	2	37.70	7	37.72	37.40	-5	10,108	-0.05%
2019/09/20	10	39.05	14	39.33	38.45	-4	10,035	-0.04%
2019/09/19	4	38.00	7	37.71	37.75	-3	9,852	-0.03%
2019/09/18	5	37.55	11	37.32	37.25	-6	9,804	-0.06%
2019/09/17	7	37.79	2	38.08	37.15	5	9,763	0.05%
2019/09/16	5	38.88	1	38.50	38.20	4	9,684	0.04%
2019/09/12	12	39.96	58	39.57	39.20	-46	9,625	-0.48%
2019/09/11	6	38.66	14	38.78	39.00	-8	9,314	-0.09%
2019/09/10	6	37.79	3	35.77	37.65	3	9,092	0.03%
2019/09/09	0	0.00	22	37.46	36.90	-22	8,909	-0.25%
2019/09/06	21	38.61	2	37.45	37.35	19	8,868	0.21%
2019/09/05	10	37.76	9	37.46	37.80	1	8,807	0.01%
2019/09/04	9	36.89	6	36.93	36.65	3	8,716	0.03%
2019/09/03	6	37.76	1	37.90	37.20	5	8,612	0.06%
2019/09/02	12	37.32	3	37.68	38.20	9	8,549	0.11%
2019/08/30	48	37.83	2	37.60	37.30	46	8,486	0.54%
2019/08/29	5	37.19	4	37.28	37.05	1	8,397	0.01%
2019/08/28	11	38.34	4	38.54	38.05	7	8,289	0.08%
2019/08/27	6	37.46	3	37.57	37.15	3	8,125	0.04%
2019/08/26	10	37.53	3	37.73	37.00	7	8,056	0.09%
2019/08/23	4.1	40.38	4	40.85	39.60	0.1	7,933	0.00%
2019/08/22	2	40.53	2	41.18	40.55	0	7,845	0.00%
2019/08/21	9	39.57	9	39.61	41.50	0	7,702	0.00%
2019/08/20	17	42.17	37	40.48	40.10	-20	7,552	-0.26%
2019/08/19	31	42.38	63	42.58	41.90	-32	7,402	-0.43%
2019/08/16	69	41.74	28	41.78	41.70	41	7,134	0.57%
2019/08/15	8	39.64	5	39.65	39.50	3	6,816	0.04%
2019/08/14	17	40.41	12	40.24	40.50	5	6,681	0.07%
2019/08/13	4	37.91	2	37.65	38.60	2	6,335	0.03%
2019/08/12	7	39.45	12	39.82	37.50	-5	6,146	-0.08%
2019/08/08	17	36.74	15	37.10	39.25	2	5,860	0.03%
2019/08/07	19.2	36.38	20	37.03	35.70	-0.8	5,612	-0.01%
2019/08/06	23	34.59	23	34.86	36.00	0	5,343	0.00%
2019/08/05	9	39.04	12	38.73	37.40	-3	4,944	-0.06%
2019/08/02	8	41.16	10.3	40.53	39.55	-2.3	4,705	-0.05%
2019/08/01	36	41.45	25	41.57	42.90	11	4,364	0.25%
2019/07/31	7	37.91	8.5	38.09	39.90	-1.5	3,490	-0.04%
2019/07/30	6	35.46	3	36.05	36.75	3	3,115	0.10%
2019/07/29	3	33.75	2	33.68	33.95	1	2,843	0.04%
2019/07/26	1	33.60	4	33.59	33.55	-3	2,786	-0.11%
2019/07/25	33.1	33.89	13	33.33	32.80	20.1	2,671	0.75%
2019/07/24	12	34.49	32	34.28	34.20	-20	2,579	-0.78%
2019/07/23	17	33.57	25.8	33.61	33.95	-8.8	2,509	-0.35%
2019/07/22	15	33.60	14	34.00	33.55	1	2,412	0.04%
2019/07/19	5	31.16	16	32.25	32.80	-11	2,226	-0.49%
2019/07/18	29	31.92	15	31.88	30.30	14	2,079	0.67%
2019/07/17	0	0.00	14	28.37	30.00	-14	1,856	-0.75%
2019/07/16	21	27.19	31	27.21	27.30	-10	1,670	-0.60%
2019/07/15	46	26.10	46	26.38	26.40	0	1,554	0.00%
2019/07/12	0	0.00	2	25.25	25.20	-2	1,419	-0.14%
2019/07/11	20	25.30	14	25.14	25.40	6	1,318	0.45%
2019/07/10	8	25.84	6	25.13	25.40	2	1,228	0.16%
2019/07/09	16	25.28	9.5	26.47	26.50	6.5	1,049	0.62%
2019/07/08	14	24.89	11	25.17	25.80	3	890	0.34%
2019/07/05	0	0.00	5.5	23.65	24.50	-5.5	770	-0.71%
2019/07/04	5	23.20	5.1	22.80	23.25	-0.1	667	-0.01%
2019/07/03	3	22.05	2	22.60	22.80	1	561	0.18%
2019/07/02	2	21.40	1	21.50	21.95	1	440	0.23%
2019/06/28	2	18.93	0	0.00	19.00	2	253	0.79%
2019/06/20	0	0.00	0.3	17.75	17.85	-0.3	249	-0.12%
2019/06/14	0	0.00	0.5	17.70	17.80	-0.5	282	-0.17%
2019/05/22	0	0.00	0.9	17.45	17.55	-0.9	309	-0.29%
2019/05/21	0	0.00	10	17.55	17.50	-10	312	-3.20%
2019/04/16	0	0.00	2	18.75	18.90	-2	293	-0.68%
2019/04/11	2	19.20	0	0.00	19.20	2	283	0.70%
2019/03/11	0	0.00	2	18.15	18.25	-2	123	-1.62%
2019/01/23	0	0.00	0.9	17.35	17.40	-0.9	227	-0.39%
2018/11/21	0	0.00	1	16.40	16.50	-1	410	-0.24%
2018/11/08	2	17.35	2	16.80	16.95	0	428	0.00%
2018/10/29	0	0.00	2	14.85	15.00	-2	499	-0.40%
2018/09/25	2	16.20	0	0.00	16.10	2	877	0.23%
2018/08/01	0	0.00	1	19.10	18.60	-1	881	-0.11%
2018/07/30	1	19.20	0	0.00	19.20	1	852	0.12%
2018/07/25	0	0.00	1	18.70	18.70	-1	800	-0.12%
2018/07/24	1	18.50	1.8	18.33	18.40	-0.8	780	-0.11%
2018/07/23	1	18.10	1	18.25	18.25	0	776	0.00%
2018/07/20	0	0.00	1	18.25	18.25	-1	772	-0.13%
2018/07/19	1	18.55	0	0.00	18.55	1	763	0.13%
2018/07/16	1	17.60	0	0.00	17.95	1	695	0.14%
2018/07/11	1	17.20	1	16.90	16.80	0	617	0.00%
2018/06/15	0	0.00	8	16.75	16.85	-8	460	-1.74%
2018/06/14	8	17.20	0	0.00	16.75	8	456	1.75%
2018/05/09	0	0.00	1	15.50	15.45	-1	384	-0.26%
2018/05/02	0	0.00	0.4	15.40	15.50	-0.4	396	-0.10%
2018/04/17	0.4	16.10	0	0.00	16.20	0.4	444	0.08%
2018/04/16	0.1	16.15	0	0.00	16.20	0.1	443	0.03%
2018/04/10	0	0.00	3	16.45	16.40	-3	449	-0.67%
2018/03/20	0.3	16.00	0	0.00	16.05	0.3	399	0.07%
2018/02/05	3	16.85	0	0.00	16.95	3	318	0.94%
2018/01/19	5	17.15	0	0.00	17.15	5	278	1.79%
2018/01/03	0	0.00	2	17.40	17.35	-2	288	-0.69%