鈦昇 (8027)-富邦-仁愛券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
94.0
漲跌
▲1.1
漲幅
+1.18%
成交量
618張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/16	0	0.00	3	93.50	94.00	-3	3,084	-0.10%
2024/05/15	3	93.90	8	93.31	92.90	-5	3,155	-0.16%
2024/05/14	4	92.63	4	94.13	93.80	0	3,216	0.00%
2024/05/13	2	92.20	0	0.00	92.00	2	3,247	0.06%
2024/05/10	19	92.52	25	92.52	93.50	-6	3,270	-0.18%
2024/05/09	11	94.27	9	92.68	92.90	2	3,294	0.06%
2024/05/08	8	95.98	7	96.79	96.40	1	3,343	0.03%
2024/05/07	22	95.27	17	95.04	95.00	5	3,360	0.15%
2024/05/06	17	93.31	8	94.06	92.50	9	3,354	0.27%
2024/05/03	23	93.66	12	91.50	91.50	11	3,407	0.32%
2024/05/02	5	92.52	3	93.80	94.10	2	3,466	0.06%
2024/04/30	12	92.29	14	92.74	92.70	-2	3,713	-0.05%
2024/04/29	12.1	92.73	9	92.40	92.40	3.1	3,790	0.08%
2024/04/26	8.1	94.49	6	93.60	92.60	2.1	3,896	0.05%
2024/04/25	7	95.60	3	94.60	94.50	4	4,034	0.10%
2024/04/24	3	97.50	11	96.38	97.70	-8	4,137	-0.19%
2024/04/23	6	92.30	5	92.30	91.10	1	4,134	0.02%
2024/04/22	10.1	91.60	1	91.20	90.20	9.1	4,222	0.21%
2024/04/19	22	96.34	21	95.00	94.60	1	4,352	0.02%
2024/04/18	38.5	98.70	18.5	100.28	99.60	20	4,290	0.46%
2024/04/17	1.1	99.80	7	99.19	99.20	-5.9	4,268	-0.14%
2024/04/16	22.1	94.83	10	94.96	94.60	12.1	4,217	0.29%
2024/04/15	22	97.58	21	97.06	96.60	1	4,193	0.02%
2024/04/12	3	99.57	26.5	100.77	100.50	-23.5	4,184	-0.56%
2024/04/11	13	98.55	24	99.17	99.50	-11	4,166	-0.26%
2024/04/10	9	93.50	7	95.80	95.50	2	4,100	0.05%
2024/04/09	33.1	96.15	14	94.61	93.80	19.1	4,093	0.47%
2024/04/08	26	98.78	150	98.86	98.10	-124	4,046	-3.06%	大賣/鉅額交易
2024/04/03	120.5	101.70	22	101.74	102.50	98.5	3,948	2.49%	大買/
2024/04/02	65.1	98.27	6	98.67	98.10	59.1	3,829	1.54%
2024/04/01	2	96.50	33	96.17	96.00	-31	3,761	-0.82%
2024/03/29	6	92.45	6	94.13	93.40	0	3,725	0.00%
2024/03/28	21.6	93.61	17	92.86	91.60	4.6	3,701	0.12%
2024/03/27	33	95.70	4.1	94.07	95.90	28.9	3,660	0.79%
2024/03/26	39	92.59	6	93.25	92.20	33	3,629	0.91%
2024/03/25	4.1	94.78	13	94.02	94.70	-8.9	3,606	-0.25%
2024/03/22	16	91.77	3	91.90	91.90	13	3,585	0.36%
2024/03/21	5.1	93.25	3	94.37	93.00	2.1	3,572	0.06%
2024/03/20	3	94.57	6	94.15	93.00	-3	3,564	-0.08%
2024/03/19	3	95.90	20	94.75	95.50	-17	3,543	-0.48%
2024/03/18	3	91.43	1	92.00	91.70	2	3,491	0.06%
2024/03/15	11	90.51	10.3	90.22	89.50	0.7	3,467	0.02%
2024/03/14	10.1	92.04	16	91.33	91.80	-5.9	3,432	-0.17%
2024/03/13	24.5	97.08	9	95.63	94.80	15.5	3,379	0.46%
2024/03/12	7	99.19	18	99.38	99.00	-11	3,331	-0.33%
2024/03/11	6.1	97.10	12	97.21	97.80	-6	3,289	-0.18%
2024/03/08	40.3	95.85	29	94.42	93.70	11.3	3,237	0.35%
2024/03/07	26	97.78	35.2	99.81	100.00	-9.2	3,160	-0.29%
2024/03/06	4	97.65	19	98.11	97.80	-15	3,074	-0.49%
2024/03/05	22	95.38	16	95.34	96.40	6	3,038	0.20%
2024/03/04	31	97.87	13	96.61	95.40	18	2,995	0.60%
2024/03/01	27.2	97.51	19	98.63	97.30	8.2	2,938	0.28%
2024/02/29	5.5	96.63	2.5	96.96	97.60	3	2,859	0.10%
2024/02/27	28.6	97.47	43	97.61	96.10	-14.4	2,840	-0.51%
2024/02/26	14.2	102.86	40	102.66	103.00	-25.8	2,720	-0.95%
2024/02/23	19	99.13	25.5	98.59	98.90	-6.5	2,594	-0.25%
2024/02/22	23	95.04	16.2	95.91	95.10	6.8	2,461	0.28%
2024/02/21	11.4	94.22	13	95.03	95.10	-1.6	2,385	-0.07%
2024/02/20	10.5	93.45	28	94.77	95.10	-17.5	2,349	-0.74%
2024/02/19	36.1	94.42	14.1	93.43	93.60	22.1	2,296	0.96%
2024/02/16	16.2	93.88	8.3	93.31	94.90	7.9	2,233	0.35%
2024/02/15	10.3	91.33	10	91.31	91.30	0.3	2,157	0.01%
2024/02/05	7	88.51	4	88.75	89.50	3	2,096	0.14%
2024/02/02	3	89.00	6	88.97	88.10	-3	2,054	-0.15%
2024/02/01	20	89.73	5	89.40	89.40	15	2,020	0.74%
2024/01/31	24.1	90.86	32.3	90.70	90.60	-8.3	1,985	-0.42%
2024/01/30	7	88.61	7.2	88.80	88.80	-0.2	1,901	-0.01%
2024/01/29	3	87.70	11	87.65	87.70	-8	1,850	-0.43%
2024/01/26	29.1	88.92	21	87.76	87.00	8.1	1,814	0.45%
2024/01/25	35.1	87.34	28.2	87.21	88.30	6.9	1,712	0.40%
2024/01/24	87	89.80	76.8	90.77	87.60	10.2	1,612	0.63%
2024/01/23	24	87.38	49.4	87.55	88.30	-25.4	1,348	-1.88%
2024/01/22	36	85.18	26.1	85.40	86.20	9.9	1,259	0.79%
2024/01/19	58.1	83.51	47.2	83.24	84.70	10.9	1,127	0.97%
2024/01/18	50.1	79.93	52	80.08	82.20	-2	957	-0.20%
2024/01/17	31	79.97	9	79.48	79.20	22	820	2.68%
2024/01/16	39.1	79.17	43	79.50	80.10	-4	757	-0.52%
2024/01/15	22	77.24	172.5	78.72	78.90	-150.5	650	-23.12%	大賣/鉅額交易
2024/01/12	0	0.00	2	72.05	72.20	-2	486	-0.41%
2024/01/11	11.1	71.67	8	72.43	71.20	3.1	481	0.64%
2024/01/10	7	70.61	7	71.09	70.70	0	464	0.00%
2024/01/09	5.5	71.32	1.1	71.09	71.80	4.4	461	0.95%
2024/01/08	24	72.36	0	0.00	71.70	24	452	5.31%
2024/01/05	6	72.10	11	71.54	72.20	-5	428	-1.17%
2024/01/04	12	69.52	2	70.10	68.60	10	394	2.54%
2024/01/03	1.1	69.39	6	69.23	69.10	-5	393	-1.26%
2024/01/02	0	0.00	3	67.23	68.10	-3	412	-0.73%
2023/12/29	0	0.00	10	64.97	65.30	-10	402	-2.48%
2023/12/27	2	63.85	0	0.00	64.00	2	412	0.48%
2023/12/26	1	63.80	2	65.00	64.10	-1	433	-0.23%
2023/12/25	2	62.40	1	62.00	62.00	1	429	0.23%
2023/12/22	4	62.20	2	61.80	61.80	2	434	0.46%
2023/12/21	7	62.80	0	0.00	62.40	7	434	1.61%
2023/12/18	1	63.20	0	0.00	63.40	1	473	0.21%
2023/12/15	7	64.83	2	64.50	64.50	5	495	1.01%
2023/12/14	2	65.90	2	65.85	65.60	0	523	0.00%
2023/12/11	2	65.95	2	65.90	65.90	0	532	0.00%
2023/12/07	0	0.00	1	67.40	67.00	-1	543	-0.18%
2023/12/06	1	66.60	3	67.20	67.30	-2	558	-0.36%
2023/12/05	2	65.80	0	0.00	65.40	2	562	0.36%
2023/12/04	8	67.00	2	66.30	66.30	6	576	1.04%
2023/12/01	0	0.00	1	69.10	68.30	-1	580	-0.17%
2023/11/28	0	0.00	4	68.00	68.80	-4	636	-0.63%
2023/11/27	6	68.17	1	69.50	68.00	5	651	0.77%
2023/11/24	0	0.00	21	69.42	69.50	-21	666	-3.15%
2023/11/21	0	0.00	13	67.49	67.20	-13	766	-1.70%
2023/11/17	0	0.00	4	65.95	66.00	-4	1,096	-0.36%
2023/11/16	3	64.63	2	65.10	65.00	1	1,111	0.09%
2023/11/15	2	64.90	11	65.36	65.40	-9	1,143	-0.79%
2023/11/14	0	0.00	2	64.50	64.80	-2	1,178	-0.17%
2023/11/13	11	64.51	6	66.60	63.70	5	1,294	0.39%
2023/11/10	0	0.00	1.7	64.45	65.00	-1.7	1,403	-0.12%
2023/11/09	2	63.35	0	0.00	63.20	2	1,425	0.14%
2023/11/08	1	64.00	0	0.00	64.70	1	1,454	0.07%
2023/11/07	3	63.83	3	64.50	64.30	0	1,507	0.00%
2023/11/06	0	0.00	3	65.50	65.70	-3	1,554	-0.19%
2023/11/03	1	64.30	1	64.40	64.70	0	1,639	0.00%
2023/11/02	1	63.50	2	64.50	63.60	-1	1,902	-0.05%
2023/11/01	2	61.90	2	62.30	62.10	0	2,118	0.00%
2023/10/31	2	62.15	3	61.90	61.90	-1	2,232	-0.04%
2023/10/27	1	62.80	0	0.00	63.00	1	2,518	0.04%
2023/10/26	1	63.50	0	0.00	63.50	1	2,705	0.04%
2023/10/25	1	64.10	1	64.40	64.50	0	2,729	0.00%
2023/10/23	14	63.29	11	63.36	62.50	3	2,771	0.11%
2023/10/20	1	60.80	1	63.00	62.60	0	2,810	0.00%
2023/10/19	2	60.80	0	0.00	61.60	2	2,855	0.07%
2023/10/18	2	62.30	0	0.00	61.30	2	2,866	0.07%
2023/10/16	1	63.00	2	63.00	63.00	-1	2,917	-0.03%
2023/10/13	4	64.00	2	64.20	64.20	2	2,980	0.07%
2023/10/12	8	64.23	4	64.50	64.40	4	3,023	0.13%
2023/10/11	4	63.10	6	63.53	63.20	-2	3,067	-0.07%
2023/10/06	10.1	65.63	1	65.20	63.80	9.1	3,066	0.30%
2023/10/05	3.1	68.57	2	68.80	68.80	1.1	3,029	0.04%
2023/10/04	5	68.42	8	68.43	68.40	-3	3,033	-0.10%
2023/10/03	7	70.44	9	70.44	70.00	-2	3,048	-0.07%
2023/10/02	5	70.40	9	71.37	71.20	-4	3,048	-0.13%
2023/09/28	2	69.90	3	69.80	70.50	-1	3,037	-0.03%
2023/09/27	0	0.00	2	70.25	70.30	-2	3,041	-0.07%
2023/09/26	1.1	68.94	0	0.00	68.80	1.1	3,047	0.04%
2023/09/25	8	70.30	9	70.88	70.20	-1	3,050	-0.03%
2023/09/22	1	66.80	8	69.45	70.00	-7	3,030	-0.23%
2023/09/21	5	67.60	4	67.20	67.20	1	3,020	0.03%
2023/09/20	35	69.82	15	69.74	68.40	20	3,015	0.66%
2023/09/19	7.1	69.97	7	71.29	69.60	0.1	2,997	0.00%
2023/09/18	1	67.70	0	0.00	67.70	1	2,980	0.03%
2023/09/15	2	68.20	2	68.70	68.40	0	2,981	0.00%
2023/09/14	0	0.00	2	68.65	68.70	-2	2,986	-0.07%
2023/09/12	1	66.60	0	66.90	66.50	1	3,049	0.03%
2023/09/11	8.1	67.21	7	66.83	66.70	1.1	3,059	0.04%
2023/09/08	9	69.19	2	68.90	68.90	7	3,059	0.23%
2023/09/07	7	69.34	8	70.38	70.00	-1	3,120	-0.03%
2023/09/06	5	68.80	3	68.73	68.70	2	3,131	0.06%
2023/09/05	11	69.07	0	0.00	68.80	11	3,150	0.35%
2023/09/04	35	69.76	11	69.30	69.10	24	3,248	0.74%
2023/09/01	33	72.30	10	73.27	72.00	23	3,322	0.69%
2023/08/31	5	72.20	3	73.13	73.30	2	3,367	0.06%
2023/08/30	47	73.27	18	72.53	72.40	29	3,397	0.85%
2023/08/29	16	73.60	10	72.93	73.80	6	3,427	0.18%
2023/08/28	18	73.94	13	74.32	72.90	5	3,423	0.15%
2023/08/25	33	76.62	36	76.40	74.80	-3	3,394	-0.09%
2023/08/24	55	77.57	88	78.62	76.90	-33	3,320	-0.99%
2023/08/23	20	72.98	64	74.05	75.20	-44	3,104	-1.42%
2023/08/22	25	69.97	15	68.90	68.90	10	2,980	0.34%
2023/08/21	15	70.05	44	70.13	69.70	-29	2,962	-0.98%
2023/08/18	27	72.31	14.1	73.25	71.80	12.9	2,932	0.44%
2023/08/17	74.4	73.49	53	73.98	74.10	21.4	2,893	0.74%
2023/08/16	13.1	72.20	35.2	72.35	72.50	-22.2	2,773	-0.80%
2023/08/15	8	68.45	9	69.13	68.60	-1	2,659	-0.04%
2023/08/14	2	67.60	8.1	67.94	67.20	-6.1	2,633	-0.23%
2023/08/11	23.1	69.12	28.1	69.65	69.20	-5	2,604	-0.19%
2023/08/10	44.1	67.97	29	67.19	67.10	15.1	2,550	0.59%
2023/08/09	51.2	71.07	18	70.49	70.20	33.2	2,505	1.32%
2023/08/08	68	74.44	56	75.02	74.50	12	2,423	0.49%
2023/08/07	15	73.86	91.1	74.23	75.00	-76.1	2,170	-3.50%
2023/08/04	9	66.83	83	67.78	68.20	-74	1,967	-3.76%
2023/08/02	21	62.99	20	62.47	62.00	1	1,858	0.05%
2023/08/01	156	69.04	31	68.74	64.60	125	1,839	6.79%	大買/鉅額交易
2023/07/31	28	67.94	44	66.59	68.50	-16	1,593	-1.00%
2023/07/28	6	61.80	1.1	61.94	62.70	4.9	1,411	0.35%
2023/07/27	4.1	61.93	2	61.60	61.60	2.1	1,389	0.15%
2023/07/26	10	63.41	9	63.49	62.50	1	1,374	0.07%
2023/07/25	3	63.23	5	64.14	63.40	-2	1,348	-0.15%
2023/07/24	6	63.03	6.2	64.29	63.00	-0.2	1,313	-0.01%
2023/07/21	3.2	60.95	0	0.00	61.10	3.2	1,261	0.25%
2023/07/20	6	61.05	8	61.85	61.40	-2	1,249	-0.16%
2023/07/19	10	61.22	18.1	60.98	59.70	-8.1	1,216	-0.67%
2023/07/18	15	61.91	9	63.19	62.00	6	1,195	0.50%
2023/07/17	10.1	61.00	19	61.23	62.20	-8.9	1,131	-0.79%
2023/07/14	2	58.50	25	60.58	61.00	-23	1,091	-2.11%
2023/07/13	0	0.00	2	57.95	57.00	-2	1,047	-0.19%
2023/07/12	1	55.90	3	56.43	56.60	-2	1,038	-0.19%
2023/07/11	4	56.20	1	56.40	56.00	3	1,035	0.29%
2023/07/10	1	58.80	16	57.49	57.20	-15	1,031	-1.45%
2023/07/07	5	55.26	0	0.00	54.80	5	1,013	0.49%
2023/07/06	4	56.93	2	57.05	56.50	2	1,012	0.20%
2023/07/05	7	56.71	1	56.40	56.40	6	1,009	0.59%
2023/07/04	5	58.46	5	58.56	57.90	0	1,017	0.00%
2023/07/03	6	57.32	6	57.60	57.00	0	1,001	0.00%
2023/06/30	3	57.77	1	57.90	57.80	2	992	0.20%
2023/06/29	3	58.60	1	58.10	58.20	2	989	0.20%
2023/06/28	1	57.80	1	57.80	57.60	0	985	0.00%
2023/06/27	2	57.90	3	58.33	57.60	-1	987	-0.10%
2023/06/26	21	58.66	1	58.80	58.30	20	986	2.03%
2023/06/21	3	60.87	6	61.32	60.70	-3	972	-0.31%
2023/06/20	7	61.19	13	60.84	60.60	-6	970	-0.62%
2023/06/19	13	62.48	1	62.10	61.90	12	964	1.24%
2023/06/16	8	63.05	21	62.20	61.80	-13	945	-1.38%
2023/06/15	0	0.00	1	59.90	60.30	-1	891	-0.11%
2023/06/14	2.5	61.40	6	61.30	61.30	-3.5	874	-0.40%
2023/06/13	15	61.65	12	62.03	61.30	3	863	0.35%
2023/06/12	5	58.36	12	58.83	60.90	-7	794	-0.88%
2023/06/09	5.1	60.18	13	60.14	60.10	-8	764	-1.04%
2023/06/08	39	60.62	37.3	61.21	61.30	1.7	737	0.23%
2023/06/07	26.8	59.47	15	59.26	59.10	11.8	629	1.88%
2023/06/06	5	56.82	3	57.57	55.80	2	520	0.38%
2023/06/05	2	55.60	21	55.23	55.60	-19	452	-4.20%
2023/06/02	13	52.15	3	52.37	52.10	10	406	2.46%
2023/05/26	0	0.00	3	46.30	46.25	-3	340	-0.88%
2023/05/25	0	0.00	1	46.40	46.25	-1	342	-0.29%
2023/05/24	3	45.70	0	0.00	46.10	3	348	0.86%
2023/05/23	6	45.80	1	46.05	46.20	5	352	1.42%
2023/05/19	6	45.33	0	0.00	45.60	6	357	1.68%
2023/05/18	1	44.70	2	45.13	44.90	-1	356	-0.28%
2023/05/17	2	44.40	0	0.00	44.95	2	354	0.56%
2023/05/16	2	45.15	2	45.10	45.10	0	353	0.00%
2023/05/15	2	43.95	0	0.00	44.85	2	350	0.57%
2023/05/12	2	44.13	3	42.45	44.00	-1	345	-0.29%
2023/05/11	7	42.76	3	42.62	42.05	4	341	1.17%
2023/05/10	15	44.52	51	43.14	43.00	-36	329	-10.92%
2023/05/09	10	45.94	9	45.80	45.65	1	312	0.32%
2023/05/08	14	47.45	8	46.69	46.45	6	306	1.96%
2023/05/05	0	0.00	9	50.30	50.30	-9	286	-3.14%
2023/05/04	2	49.85	0	0.00	50.30	2	286	0.70%
2023/05/02	2	50.50	1	50.50	50.80	1	280	0.36%
2023/04/28	5	50.42	6	50.93	51.00	-1	282	-0.35%
2023/04/27	0	0.00	1	51.00	51.00	-1	278	-0.36%
2023/04/26	1	50.60	1	50.30	51.00	0	267	0.00%
2023/04/25	1	50.60	1	50.70	51.00	0	266	0.00%
2023/04/24	2	51.10	2	51.50	51.60	0	262	0.00%
2023/04/21	2	52.10	0	0.00	52.10	2	258	0.77%
2023/04/19	1	54.30	0	0.00	54.50	1	255	0.39%
2023/04/18	0	55.40	0	0.00	55.10	0	250	0.00%
2023/04/13	4	53.90	0	0.00	53.40	4	246	1.63%
2023/04/12	3	54.33	3	54.50	54.60	0	243	0.00%
2023/04/11	1	56.20	3	55.53	54.90	-2	242	-0.83%
2023/04/10	6	56.62	0	0.00	56.20	6	235	2.55%
2023/04/07	6	55.77	6	56.48	56.60	0	228	0.00%
2023/04/06	0	53.73	0	0.00	53.90	0	209	0.00%
2023/03/31	3	53.10	0	0.00	53.60	3	211	1.42%
2023/03/30	0	0.00	1	53.10	53.10	-1	215	-0.46%
2023/03/28	2	53.55	2	53.85	53.20	0	216	0.00%
2023/03/24	0	0.00	0.3	53.60	53.30	-0.3	211	-0.13%
2023/03/23	4	53.90	5	53.42	53.80	-1	210	-0.48%
2023/03/22	1	53.30	3	53.27	53.30	-2	208	-0.96%
2023/03/21	2	51.75	2	51.95	52.00	0	206	0.00%
2023/03/16	0	0.00	1	49.85	49.85	-1	209	-0.48%
2023/03/15	5	50.76	1	51.00	50.60	4	209	1.91%
2023/03/14	1	50.80	2	50.85	50.80	-1	214	-0.47%
2023/03/13	2	50.75	1	51.10	51.10	1	216	0.46%
2023/03/10	2	52.15	5	51.84	51.90	-3	217	-1.38%
2023/03/09	1	53.80	0	0.00	53.30	1	223	0.45%
2023/03/07	24	53.66	1	53.30	53.60	23	233	9.86%
2023/03/06	1	53.30	1	53.20	53.20	0	233	0.00%
2023/03/02	0	52.60	0	0.00	52.30	0	235	0.00%
2023/03/01	0	52.50	3	52.60	52.30	-3	237	-1.26%
2023/02/24	7	53.04	0	0.00	52.80	7	241	2.89%
2023/02/23	4	53.83	4	53.30	53.30	0	241	0.00%
2023/02/22	1	53.50	0	0.00	53.30	1	240	0.42%
2023/02/21	3	54.37	2	54.10	54.10	1	237	0.42%
2023/02/20	2	53.80	2	54.50	53.90	0	237	0.00%
2023/02/15	1	52.40	2	52.40	52.50	-1	247	-0.40%
2023/02/10	1	53.40	0	0.00	52.80	1	258	0.39%
2023/02/09	1	53.40	1	54.10	53.40	0	266	0.00%
2023/02/03	0	0.00	2	53.30	53.10	-2	276	-0.72%
2023/01/31	1	51.60	2	52.15	52.50	-1	283	-0.35%
2023/01/30	4	51.10	1	51.80	51.70	3	287	1.04%
2023/01/10	0	0.00	1	50.80	50.60	-1	318	-0.31%
2023/01/05	1	50.00	1	50.30	50.00	0	341	0.00%
2023/01/04	2	50.30	4	50.55	50.10	-2	350	-0.57%
2023/01/03	0	50.50	18	50.28	50.10	-18	358	-5.03%
2022/12/30	2	49.95	2	50.20	50.60	0	364	0.00%
2022/12/29	2	50.30	1	49.50	50.30	1	368	0.27%
2022/12/28	4	50.33	6	50.32	50.40	-2	369	-0.54%
2022/12/27	5	51.30	9	51.16	50.80	-4	369	-1.08%
2022/12/26	4	51.40	11	51.32	51.10	-7	369	-1.89%
2022/12/23	1	51.90	0	0.00	51.70	1	377	0.26%
2022/12/22	3	51.97	1	52.70	53.00	2	384	0.52%
2022/12/20	3	52.43	3	52.07	51.90	0	395	0.00%
2022/12/19	2	53.60	1	54.10	53.10	1	403	0.25%
2022/12/16	1	54.30	2	54.20	54.40	-1	403	-0.25%
2022/12/14	3	55.27	0	0.00	55.20	3	405	0.74%
2022/12/13	0	0.00	20	53.94	53.80	-20	406	-4.93%
2022/12/09	3	55.10	3	54.30	54.30	0	420	0.00%
2022/12/08	6	54.30	6	55.40	55.40	0	441	0.00%
2022/12/07	9	54.79	1	55.30	54.60	8	446	1.79%
2022/12/06	4	56.40	0	0.00	55.30	4	448	0.89%
2022/12/05	2	56.75	0	0.00	56.70	2	446	0.45%
2022/12/02	1	57.50	0	0.00	56.80	1	449	0.22%
2022/12/01	25	58.13	5	58.26	57.50	20	453	4.41%
2022/11/28	2	55.20	2	55.20	55.20	0	459	0.00%
2022/11/23	0	0.00	1	54.60	54.50	-1	478	-0.21%
2022/11/18	0	0.00	2	55.40	54.50	-2	511	-0.39%
2022/11/17	1	54.80	1	55.20	55.00	0	514	0.00%
2022/11/16	1	54.40	1	55.00	55.10	0	520	0.00%
2022/11/15	1	54.40	1	54.10	54.10	0	521	0.00%
2022/11/11	0	0.00	1	54.40	53.80	-1	534	-0.19%
2022/11/09	3	53.97	3	53.97	53.90	0	542	0.00%
2022/11/07	4	52.58	1	51.70	51.70	3	558	0.54%
2022/11/01	0	0.00	3	52.27	52.20	-3	573	-0.52%
2022/10/31	3	50.70	1	51.00	51.00	2	570	0.35%
2022/10/28	2	50.70	5	50.50	50.50	-3	573	-0.52%
2022/10/27	1	50.40	22	50.58	51.30	-21	572	-3.67%
2022/10/26	3	50.33	2	50.70	50.10	1	573	0.17%
2022/10/25	24	51.09	2	50.60	50.60	22	569	3.87%
2022/10/24	5	53.22	32	53.43	53.00	-27	562	-4.80%
2022/10/21	4	51.38	1	51.30	51.30	3	551	0.54%
2022/10/20	13	51.52	3	52.00	51.80	10	549	1.82%
2022/10/19	8	52.56	5	52.86	52.30	3	548	0.55%
2022/10/18	6	53.00	35	53.61	52.80	-29	548	-5.29%
2022/10/17	1	52.90	1	52.30	53.10	0	547	0.00%
2022/10/14	0	0.00	2	52.55	52.90	-2	554	-0.36%
2022/10/13	26	51.48	11	50.45	50.30	15	549	2.73%
2022/10/12	10	50.74	4	51.53	51.40	6	538	1.11%
2022/10/11	29	53.87	1	52.20	52.20	28	534	5.24%
2022/10/07	4	56.55	2	56.90	57.20	2	534	0.37%
2022/10/06	2	56.10	3	56.07	56.10	-1	532	-0.19%
2022/10/05	1	55.70	1	54.60	54.60	0	532	0.00%
2022/10/04	1	55.70	0	0.00	55.70	1	537	0.19%
2022/09/30	11	51.72	17	51.41	54.40	-6	541	-1.11%
2022/09/29	10	53.74	7	53.60	53.60	3	540	0.56%
2022/09/28	17	55.48	5	54.78	53.50	12	538	2.23%
2022/09/27	3	58.40	0	0.00	58.90	3	531	0.56%
2022/09/26	4	58.75	3	58.93	58.00	1	530	0.19%
2022/09/23	8	60.70	5	60.74	60.50	3	529	0.57%
2022/09/22	3	60.77	1	61.20	60.60	2	534	0.37%
2022/09/21	2	60.85	1	60.60	60.50	1	545	0.18%
2022/09/20	0	0.00	1	61.70	61.40	-1	553	-0.18%
2022/09/19	4	61.33	4	61.05	61.00	0	557	0.00%
2022/09/16	10	63.04	6	62.60	62.60	4	554	0.72%
2022/09/15	4	64.85	1	66.80	63.90	3	556	0.54%
2022/09/14	1	63.80	11	64.95	65.80	-10	547	-1.83%
2022/09/13	8	65.38	3	66.17	64.80	5	550	0.91%
2022/09/12	6	65.20	4	65.30	65.20	2	561	0.36%
2022/09/08	2	64.95	0	0.00	65.30	2	577	0.35%
2022/09/07	4	64.63	2	64.00	64.00	2	595	0.34%
2022/09/06	26.1	68.25	6	66.00	66.00	20.1	595	3.37%
2022/09/05	1	70.50	1	72.20	70.80	0	585	0.00%
2022/09/01	12	72.22	0	0.00	72.00	12	593	2.02%
2022/08/29	3	71.57	6	71.63	72.20	-3	607	-0.49%
2022/08/26	0	0.00	16	73.58	73.70	-16	629	-2.54%
2022/08/25	3	71.83	5	72.32	71.50	-2	691	-0.29%
2022/08/24	8	70.94	1	71.30	70.60	7	709	0.99%
2022/08/23	0	0.00	5	70.74	70.80	-5	771	-0.65%
2022/08/22	1	70.30	0	0.00	69.50	1	790	0.13%
2022/08/18	30	70.73	3	70.97	70.80	27	836	3.23%
2022/08/17	5	69.30	6	69.15	69.50	-1	854	-0.12%
2022/08/16	0	0.00	6	67.63	67.50	-6	856	-0.70%
2022/08/15	0	0.00	42	66.27	67.60	-42	857	-4.90%
2022/08/12	5	62.38	51	64.38	64.70	-46	856	-5.37%
2022/08/10	4	61.75	0	0.00	61.70	4	881	0.45%
2022/08/08	69	62.28	3	61.60	61.60	66	898	7.35%
2022/08/05	3	65.30	0	0.00	65.40	3	886	0.34%
2022/08/04	21	63.55	21	64.53	64.60	0	895	0.00%
2022/08/03	8	64.01	7	64.64	64.10	1	896	0.11%
2022/08/02	5	65.74	5	64.00	64.00	0	917	0.00%
2022/08/01	1	67.50	1	67.70	67.30	0	942	0.00%
2022/07/29	3	66.90	3	67.30	67.20	0	969	0.00%
2022/07/28	3	67.50	3	66.70	66.70	0	974	0.00%
2022/07/27	4	66.90	4	67.10	67.10	0	981	0.00%
2022/07/26	0	0.00	4	66.30	66.30	-4	990	-0.40%
2022/07/25	1	67.00	0	0.00	67.00	1	997	0.10%
2022/07/21	11	67.45	40	66.80	67.50	-29	1,003	-2.89%
2022/07/20	3	65.60	29	65.47	65.00	-26	1,002	-2.59%
2022/07/18	3	65.60	11	66.09	65.60	-8	1,013	-0.79%
2022/07/15	0	0.00	30	64.15	65.40	-30	1,020	-2.94%
2022/07/14	18	60.98	18	62.05	62.00	0	1,013	0.00%
2022/07/13	6	60.93	8	61.13	60.80	-2	1,009	-0.20%
2022/07/12	3	59.77	1.5	59.23	59.00	1.5	1,009	0.15%
2022/07/11	3	62.63	0	0.00	62.40	3	1,006	0.30%
2022/07/08	3	63.63	8	64.21	63.50	-5	1,010	-0.49%
2022/07/07	8	61.43	7	62.50	62.30	1	1,007	0.10%
2022/07/06	19	63.67	6	62.40	62.40	13	1,004	1.29%
2022/07/05	4	63.95	6	64.27	65.00	-2	1,004	-0.20%
2022/07/04	1	63.90	0	0.00	63.50	1	1,008	0.10%
2022/07/01	66	64.79	9	64.89	64.10	57	1,054	5.41%
2022/06/30	17	66.39	4	67.13	66.70	13	1,062	1.22%
2022/06/29	11	67.49	4	67.75	67.50	7	1,090	0.64%
2022/06/28	2.1	67.60	4	67.78	67.20	-2	1,088	-0.18%
2022/06/27	1	66.50	0	0.00	66.30	1	1,089	0.09%
2022/06/24	1	64.10	1	64.10	64.10	0	1,092	0.00%
2022/06/23	9	64.09	7	64.31	64.20	2	1,094	0.18%
2022/06/22	3	66.10	5	65.26	65.10	-2	1,088	-0.18%
2022/06/21	7	66.74	6	67.30	67.30	1	1,080	0.09%
2022/06/20	13	68.36	11	67.12	67.00	2	1,075	0.19%
2022/06/17	3	69.90	0	0.00	70.10	3	1,064	0.28%
2022/06/16	10	73.70	23	71.94	71.70	-13	1,049	-1.24%
2022/06/15	1	74.20	1	74.10	74.10	0	1,028	0.00%
2022/06/14	7	75.13	6	75.80	75.90	1	1,023	0.10%
2022/06/13	7	75.84	9	75.76	75.80	-2	1,016	-0.20%
2022/06/10	6	78.10	5	78.00	78.00	1	1,008	0.10%
2022/06/09	0	0.00	1	77.50	78.00	-1	1,005	-0.10%
2022/06/08	13	77.65	1	77.60	77.30	12	999	1.20%
2022/06/07	3	78.50	2	78.20	78.50	1	985	0.10%
2022/06/06	8.1	79.50	3	79.80	79.00	5.1	975	0.52%
2022/06/02	30	82.56	36	82.78	81.30	-6	954	-0.63%
2022/06/01	6	81.43	7	81.74	81.50	-1	882	-0.11%
2022/05/31	15.1	80.68	10	81.41	81.70	5.1	861	0.59%
2022/05/30	0	0.00	4	79.25	79.30	-4	814	-0.49%
2022/05/27	13	77.72	9	78.62	77.20	4	810	0.49%
2022/05/26	3	77.47	2	77.65	77.90	1	781	0.13%
2022/05/25	2	79.05	10.1	77.73	78.40	-8.1	764	-1.06%
2022/05/24	2	75.00	0	0.00	74.40	2	744	0.27%
2022/05/23	1	76.00	1	77.20	76.40	0	736	0.00%
2022/05/20	1	77.00	1	76.90	76.20	0	735	0.00%
2022/05/19	2	75.55	10.1	74.98	77.00	-8.1	733	-1.10%
2022/05/18	8	77.13	34	76.03	75.90	-26	729	-3.56%
2022/05/17	1	75.00	15.1	75.36	75.90	-14.1	712	-1.97%
2022/05/16	0	0.00	4	73.25	74.00	-4	705	-0.57%
2022/05/13	9	71.17	5	71.18	70.90	4	701	0.57%
2022/05/12	3	71.23	1	70.60	70.50	2	708	0.28%
2022/05/11	11	74.12	1	74.60	73.60	10	699	1.43%
2022/05/10	18	72.99	17	73.84	74.60	1	699	0.14%
2022/05/09	38	75.72	6	76.03	75.10	32	683	4.68%
2022/05/06	5	75.02	29	74.74	75.00	-24	666	-3.60%
2022/05/05	14	72.51	7	73.01	72.50	7	642	1.09%
2022/05/04	11	74.11	16	73.36	73.00	-5	641	-0.77%
2022/05/03	11	75.05	7	75.29	75.00	4	640	0.63%
2022/04/29	0	0.00	13	74.95	74.90	-13	638	-2.03%
2022/04/28	0	0.00	7	73.37	73.30	-7	640	-1.09%
2022/04/27	23.1	71.46	16	72.63	73.10	7.1	649	1.09%
2022/04/26	11	74.38	13	74.76	73.70	-2	644	-0.31%
2022/04/25	17.1	73.73	25	74.57	74.90	-8	644	-1.23%
2022/04/22	1	74.70	1	75.00	74.60	0	645	0.00%
2022/04/21	8	73.88	16	74.42	74.80	-8	679	-1.18%
2022/04/20	2	72.85	2	72.50	72.50	0	684	0.00%
2022/04/19	0	0.00	6	72.77	72.70	-6	715	-0.84%
2022/04/18	0.1	71.98	2	71.60	72.00	-1.9	729	-0.26%
2022/04/15	12	72.00	0	0.00	71.20	12	740	1.62%
2022/04/14	1	73.20	2	73.10	73.10	-1	762	-0.13%
2022/04/13	2	71.10	2	71.60	71.50	0	788	0.00%
2022/04/12	16	70.56	2	72.00	70.60	14	817	1.71%
2022/04/11	20	72.33	6	71.22	71.20	14	875	1.60%
2022/04/08	4	73.68	0	0.00	73.80	4	897	0.45%
2022/04/07	32	75.29	20	73.74	72.50	12	985	1.22%
2022/04/06	9	78.56	7	78.14	78.20	2	1,072	0.19%
2022/04/01	14	78.34	17	79.19	79.60	-3	1,070	-0.28%
2022/03/31	4	76.33	2	77.00	77.50	2	1,044	0.19%
2022/03/30	6	75.40	14	76.12	76.40	-8	1,047	-0.76%
2022/03/29	6	74.68	3	75.07	74.90	3	1,071	0.28%
2022/03/28	5	73.18	8	74.15	74.40	-3	1,072	-0.28%
2022/03/25	8	72.96	8	73.34	73.10	0	1,074	0.00%
2022/03/24	6	72.68	0	0.00	73.10	6	1,094	0.55%
2022/03/22	1	71.50	3	71.60	71.60	-2	1,146	-0.17%
2022/03/21	0	0.00	31	69.78	70.10	-31	1,152	-2.69%
2022/03/18	2	69.00	0	0.00	69.20	2	1,170	0.17%
2022/03/17	3	68.33	1	68.70	68.70	2	1,194	0.17%
2022/03/16	2	67.00	0	0.00	66.70	2	1,199	0.17%
2022/03/15	5	67.68	3	67.00	67.00	2	1,206	0.17%
2022/03/11	4	69.33	0	0.00	69.10	4	1,220	0.33%
2022/03/10	7	70.24	4	70.00	70.00	3	1,227	0.24%
2022/03/09	1	68.50	0	0.00	69.10	1	1,266	0.08%
2022/03/08	19.1	68.38	3	68.10	67.80	16.1	1,279	1.25%
2022/03/07	16.1	69.58	2	69.10	69.10	14.1	1,272	1.10%
2022/03/04	8.3	73.43	1	74.20	72.70	7.3	1,267	0.57%
2022/03/03	3	75.40	5	75.00	75.20	-2	1,269	-0.16%
2022/03/02	3	72.10	28	72.86	74.30	-25	1,262	-1.98%
2022/03/01	10	69.56	5	70.34	70.60	5	1,284	0.39%
2022/02/25	12	69.18	5	69.24	68.70	7	1,283	0.55%
2022/02/24	28	70.04	8	68.59	68.30	20	1,293	1.55%
2022/02/23	1	71.90	10	71.66	72.10	-9	1,300	-0.69%
2022/02/22	9	71.93	3	71.60	71.60	6	1,309	0.46%
2022/02/21	5	73.30	12	73.71	73.60	-7	1,327	-0.53%
2022/02/18	1	72.70	0.1	73.10	73.50	0.9	1,323	0.07%
2022/02/17	4	72.93	4	73.43	72.90	0	1,315	0.00%
2022/02/16	4	72.40	10	72.31	71.90	-6	1,309	-0.46%
2022/02/15	3	72.30	6	72.17	71.60	-3	1,302	-0.23%
2022/02/14	23	71.41	3	70.40	70.40	20	1,296	1.54%
2022/02/11	6	73.77	7	74.16	74.10	-1	1,283	-0.08%
2022/02/10	7	74.56	7	74.00	74.00	0	1,281	0.00%
2022/02/09	1	74.30	4	74.30	75.30	-3	1,277	-0.23%
2022/02/08	4	75.25	19	74.27	75.10	-15	1,276	-1.18%
2022/02/07	10	71.00	2	72.20	72.30	8	1,284	0.62%
2022/01/26	5	70.00	20.7	70.55	69.90	-15.7	1,287	-1.22%
2022/01/25	9	70.54	1	70.30	70.00	8	1,281	0.62%
2022/01/24	8	71.80	2	72.40	71.90	6	1,276	0.47%
2022/01/21	16	74.03	0	0.00	73.10	16	1,266	1.26%
2022/01/20	3	74.87	4	75.55	75.00	-1	1,255	-0.08%
2022/01/19	5	74.78	2	75.15	75.40	3	1,246	0.24%
2022/01/18	17	76.61	7	76.97	75.90	10	1,242	0.80%
2022/01/17	2	77.15	17	76.78	77.00	-15	1,231	-1.22%
2022/01/14	25	76.67	12	75.52	75.30	13	1,220	1.07%
2022/01/13	16	80.22	8	79.69	79.70	8	1,181	0.68%
2022/01/12	14	82.13	19	82.82	81.70	-5	1,164	-0.43%
2022/01/11	11	80.09	6	79.60	79.60	5	1,132	0.44%
2022/01/10	1.1	82.01	1	81.50	81.30	0.1	1,117	0.01%
2022/01/07	24	81.26	72.3	80.85	80.70	-48.3	1,104	-4.37%
2022/01/06	43	83.94	4	83.08	83.10	39	1,079	3.61%
2022/01/05	13	84.08	15	85.18	85.10	-2	1,054	-0.19%
2022/01/04	21.1	85.71	39	85.68	84.40	-17.9	1,029	-1.74%
2022/01/03	9	82.90	8	82.55	82.30	1	968	0.10%
2021/12/30	29.1	85.37	6	85.33	85.00	23.1	943	2.45%
2021/12/29	63.1	81.55	61	82.92	85.20	2.1	853	0.25%
2021/12/28	3	77.10	6	78.15	77.80	-3	726	-0.41%
2021/12/27	4	76.08	5	77.32	77.70	-1	722	-0.14%
2021/12/24	4	76.80	0	0.00	76.90	4	728	0.55%
2021/12/23	11	78.82	36	78.16	77.50	-25	726	-3.44%
2021/12/22	1	75.20	1	75.00	75.00	0	696	0.00%
2021/12/21	4	76.08	1	75.70	76.00	3	686	0.44%
2021/12/20	7	76.06	5	76.26	76.50	2	683	0.30%
2021/12/17	17	75.03	1	75.80	75.80	16	667	2.40%
2021/12/16	22	74.04	11	76.03	76.50	11	652	1.69%
2021/12/15	1	73.70	7	73.41	73.90	-6	612	-0.98%
2021/12/14	14	73.29	0	0.00	72.50	14	602	2.33%
2021/12/13	0	0.00	5	72.66	73.50	-5	579	-0.86%
2021/12/10	7	71.09	4	71.80	71.90	3	555	0.54%
2021/12/09	6	69.85	16	71.23	71.50	-10	555	-1.80%
2021/12/08	6	69.85	18.3	69.51	69.40	-12.3	549	-2.24%
2021/12/07	11	70.69	7	70.20	70.20	4	547	0.73%
2021/12/06	4	72.00	2	72.30	72.60	2	534	0.37%
2021/12/03	30	73.94	17	73.59	73.00	13	531	2.45%
2021/12/02	7	70.94	10	70.59	70.80	-3	493	-0.61%
2021/12/01	6	67.85	3	68.20	68.20	3	482	0.62%
2021/11/30	7	67.60	7	67.64	67.60	0	484	0.00%
2021/11/29	10	67.33	11	66.70	66.70	-1	484	-0.21%
2021/11/26	6	70.17	5	69.18	69.10	1	479	0.21%
2021/11/25	24	72.55	30	72.55	70.10	-6	466	-1.29%
2021/11/23	10	71.20	1	71.00	70.90	9	418	2.15%
2021/11/22	3	70.80	7	70.97	70.50	-4	406	-0.99%
2021/11/19	0	0.00	3	67.70	68.70	-3	390	-0.77%
2021/11/18	14	68.59	16	69.23	68.70	-2	385	-0.52%
2021/11/17	1	65.30	1	65.30	65.50	0	363	0.00%
2021/11/09	1	65.40	1	65.50	64.70	0	439	0.00%
2021/11/05	1	66.80	0	0.00	67.00	1	457	0.22%
2021/11/04	2	67.05	1	67.50	67.00	1	464	0.22%
2021/11/03	11	63.57	10	65.19	65.00	1	454	0.22%
2021/11/02	3	63.70	3	63.40	63.40	0	452	0.00%
2021/11/01	1	64.20	1	64.50	64.40	0	457	0.00%
2021/10/29	3	62.17	2	62.90	62.50	1	461	0.22%
2021/10/27	3	62.10	3	62.40	62.40	0	468	0.00%
2021/10/22	1	62.40	0	0.00	63.50	1	507	0.20%
2021/10/20	0	0.00	3	62.80	62.60	-3	555	-0.54%
2021/10/19	3	62.27	0	0.00	63.30	3	570	0.53%
2021/10/14	7	62.00	2	61.70	61.80	5	634	0.79%
2021/10/13	3	61.80	3	61.80	61.80	0	677	0.00%
2021/10/07	3	64.10	0	0.00	63.80	3	788	0.38%
2021/10/06	3	64.77	3	63.60	63.60	0	845	0.00%
2021/10/05	15	65.39	2	65.40	65.60	13	928	1.40%
2021/10/04	7	65.34	3	65.80	65.80	4	937	0.43%
2021/10/01	10	67.47	5	65.60	65.60	5	940	0.53%
2021/09/29	5.1	66.04	5	65.00	65.00	0.1	948	0.01%
2021/09/24	0	0.00	20	66.68	66.80	-20	995	-2.01%
2021/09/23	0	0.00	10	65.24	65.40	-10	993	-1.01%
2021/09/22	0	0.00	3	65.20	65.20	-3	995	-0.30%
2021/09/17	0	0.00	3	65.00	65.00	-3	995	-0.30%
2021/09/16	3	64.00	3	64.30	64.30	0	996	0.00%
2021/09/15	3	63.30	3	64.20	64.10	0	998	0.00%
2021/09/14	3	64.50	1	63.80	63.80	2	1,006	0.20%
2021/09/08	6	62.00	4	61.25	61.30	2	1,013	0.20%
2021/09/07	9.2	63.86	9	63.28	63.20	0.2	1,019	0.02%
2021/09/06	3	66.20	6	65.10	65.10	-3	1,019	-0.29%
2021/09/03	0	0.00	7.1	67.01	67.00	-7.1	1,015	-0.70%
2021/09/02	0	0.00	1	67.00	67.00	-1	1,013	-0.10%
2021/09/01	0	0.00	27	66.66	66.80	-27	1,015	-2.66%
2021/08/30	5	65.60	3	66.00	66.00	2	1,021	0.20%
2021/08/27	0	0.00	1	65.80	65.40	-1	1,030	-0.10%
2021/08/26	1	65.80	1	65.30	65.30	0	1,045	0.00%
2021/08/25	6	65.60	2	66.20	66.00	4	1,059	0.38%
2021/08/24	6	63.40	7	64.33	65.00	-1	1,064	-0.09%
2021/08/23	4	63.48	3	64.40	63.90	1	1,072	0.09%
2021/08/20	3	61.70	4	62.40	63.10	-1	1,076	-0.09%
2021/08/18	14	61.89	33	61.98	63.00	-19	1,066	-1.78%
2021/08/17	5	59.94	6	60.28	60.20	-1	1,060	-0.09%
2021/08/16	7	58.54	5	59.40	60.20	2	1,056	0.19%
2021/08/13	7	63.74	47	62.03	60.50	-40	1,047	-3.82%
2021/08/12	3	65.17	4	64.98	65.00	-1	1,021	-0.10%
2021/08/11	8.1	66.86	2	66.00	66.00	6.1	1,019	0.60%
2021/08/09	3	68.60	3	69.00	68.50	0	1,048	0.00%
2021/08/05	14	69.76	2	69.60	69.60	12	1,066	1.13%
2021/08/04	2	71.20	0	0.00	70.70	2	1,090	0.18%
2021/08/03	13	69.05	3	69.10	69.10	10	1,101	0.91%
2021/08/02	5	68.52	6	69.03	69.00	-1	1,111	-0.09%
2021/07/30	6	69.92	8	69.23	69.10	-2	1,129	-0.18%
2021/07/29	7	69.03	7	70.36	70.50	0	1,128	0.00%
2021/07/28	17	71.48	15	69.43	69.10	2	1,137	0.18%
2021/07/27	6	73.85	2	72.50	72.50	4	1,139	0.35%
2021/07/26	0	0.00	9	74.90	75.80	-9	1,127	-0.80%
2021/07/23	14	73.31	10	73.00	73.00	4	1,111	0.36%
2021/07/22	5	73.54	5.1	72.51	72.50	-0.1	1,106	-0.01%
2021/07/21	3	75.20	6.2	73.02	73.00	-3.2	1,099	-0.29%
2021/07/20	2	74.85	6.3	75.06	74.70	-4.3	1,088	-0.39%
2021/07/19	5.3	79.96	219	78.18	77.80	-213.8	1,062	-20.11%	大賣/鉅額交易
2021/07/16	10	77.57	21	77.52	78.70	-11	1,037	-1.06%
2021/07/15	33.1	77.51	3	78.57	78.80	30.1	1,007	2.99%
2021/07/14	41.1	76.12	16	76.61	76.00	25.1	967	2.59%
2021/07/13	33.1	75.50	12	75.42	73.50	21.1	935	2.26%
2021/07/12	4.1	75.58	33	75.24	77.70	-29	881	-3.28%
2021/07/09	8	67.76	7	68.71	70.70	1	797	0.13%
2021/07/08	4	70.00	6	68.67	68.70	-2	797	-0.25%
2021/07/07	1	69.60	1	69.50	69.60	0	792	0.00%
2021/07/06	16	70.00	6	68.97	69.00	10	785	1.28%
2021/07/05	74	69.62	12	70.17	70.20	62	778	7.96%
2021/07/02	135	67.63	13	66.99	67.90	122	755	16.15%	大買/鉅額交易
2021/07/01	4	67.30	4	67.30	66.60	0	767	0.00%
2021/06/30	8	67.85	4	67.20	67.20	4	780	0.51%
2021/06/29	4	67.55	4	67.20	67.20	0	781	0.00%
2021/06/28	0	0.00	4	67.30	67.30	-4	795	-0.50%
2021/06/25	15	68.25	0	0.00	68.40	15	815	1.84%
2021/06/23	0	0.00	11	69.25	68.30	-11	821	-1.34%
2021/06/21	2	68.55	40	68.54	68.80	-38	832	-4.57%
2021/06/18	4	70.08	2	70.10	70.30	2	857	0.23%
2021/06/17	0	0.00	5	70.60	70.60	-5	866	-0.58%
2021/06/16	3	69.17	2	69.40	69.40	1	871	0.11%
2021/06/15	2	69.80	2	69.80	69.80	0	877	0.00%
2021/06/11	2	71.00	2	70.20	70.20	0	886	0.00%
2021/06/09	7	70.27	4	69.70	69.70	3	989	0.30%
2021/06/08	1	72.00	1	70.90	70.90	0	1,006	0.00%
2021/06/07	5	71.34	2	71.00	71.00	3	1,012	0.30%
2021/06/04	9	74.46	3	75.30	73.50	6	1,017	0.59%
2021/06/03	3	71.17	8	73.58	76.10	-5	1,023	-0.49%
2021/06/02	13	72.68	7	70.50	70.50	6	1,014	0.59%
2021/06/01	7	74.54	5	73.60	73.60	2	1,004	0.20%
2021/05/28	2	72.05	2	71.95	71.90	0	994	0.00%
2021/05/27	1	71.40	1	72.20	71.00	0	998	0.00%
2021/05/26	1	71.40	1	71.80	71.80	0	1,002	0.00%
2021/05/25	2	71.95	2	70.80	71.90	0	1,006	0.00%
2021/05/20	2	67.50	2	67.85	67.80	0	1,033	0.00%
2021/05/19	7	68.07	1	68.70	67.40	6	1,040	0.58%
2021/05/18	3	66.23	1	66.60	67.00	2	1,043	0.19%
2021/05/17	1	61.40	0	0.00	61.40	1	1,037	0.10%
2021/05/14	8	68.91	7	69.80	68.20	1	1,008	0.10%
2021/05/13	4	68.55	3	68.43	67.90	1	994	0.10%
2021/05/12	8	70.73	7	68.60	68.70	1	987	0.10%
2021/05/11	0	0.00	9	73.43	72.30	-9	974	-0.92%
2021/05/10	4	79.30	4	78.60	78.60	0	975	0.00%
2021/05/07	4	81.80	4	77.50	81.80	0	971	0.00%
2021/05/05	2	74.90	2	75.60	73.20	0	954	0.00%
2021/05/04	8	75.53	6	73.63	73.00	2	960	0.21%
2021/05/03	1	80.00	4	80.23	79.00	-3	938	-0.32%
2021/04/29	0	0.00	3	82.20	81.80	-3	937	-0.32%
2021/04/28	1	83.00	1	84.70	83.00	0	949	0.00%
2021/04/27	0	0.00	1	81.00	81.00	-1	998	-0.10%
2021/04/26	1	81.90	0	0.00	82.00	1	1,022	0.10%
2021/04/23	1	81.10	1	81.40	81.40	0	1,032	0.00%
2021/04/22	7	84.80	7	82.57	81.00	0	1,077	0.00%
2021/04/21	1	85.00	1	85.50	85.10	0	1,097	0.00%
2021/04/20	0	0.00	9	86.37	86.00	-9	1,152	-0.78%
2021/04/19	2	85.50	3	85.30	85.20	-1	1,158	-0.09%
2021/04/16	5	86.10	4	85.50	85.50	1	1,162	0.09%
2021/04/14	5	86.14	8	86.41	85.80	-3	1,230	-0.24%
2021/04/13	4	88.50	3	88.57	87.20	1	1,329	0.08%
2021/04/09	3	92.00	7	92.53	91.00	-4	1,400	-0.29%
2021/04/08	2	92.90	2	93.70	92.90	0	1,407	0.00%
2021/04/07	5	94.30	2	95.00	94.80	3	1,414	0.21%
2021/04/06	5	93.08	9	93.50	93.70	-4	1,409	-0.28%
2021/04/01	0	0.00	10	91.88	92.00	-10	1,431	-0.70%
2021/03/31	7	92.20	3	92.67	91.90	4	1,467	0.27%
2021/03/30	10	92.82	22	92.08	92.80	-12	1,464	-0.82%
2021/03/29	0	0.00	1	89.10	88.70	-1	1,454	-0.07%
2021/03/26	0	0.00	2	88.70	89.10	-2	1,461	-0.14%
2021/03/25	5	89.34	4	88.23	87.70	1	1,468	0.07%
2021/03/24	1	90.00	1	89.90	89.50	0	1,476	0.00%
2021/03/23	17	89.26	57	89.39	87.90	-40	1,479	-2.70%
2021/03/22	2	92.80	2	93.90	91.60	0	1,481	0.00%
2021/03/19	6	92.10	9	92.91	92.10	-3	1,500	-0.20%
2021/03/18	3	92.70	1	92.80	93.10	2	1,514	0.13%
2021/03/17	5	91.90	1	92.10	91.80	4	1,573	0.25%
2021/03/16	18	93.47	5	92.40	90.80	13	1,708	0.76%
2021/03/15	18	90.21	9	92.32	93.50	9	1,857	0.48%
2021/03/12	8	86.09	8	87.60	88.60	0	1,976	0.00%
2021/03/11	0	0.00	1	85.20	85.60	-1	2,149	-0.05%
2021/03/10	1	80.70	1	82.80	83.80	0	2,191	0.00%
2021/03/09	6	81.03	6	79.70	79.70	0	2,197	0.00%
2021/03/08	1	82.70	0	0.00	82.20	1	2,194	0.05%
2021/03/04	1	87.00	2	86.10	84.90	-1	2,216	-0.05%
2021/03/03	3	84.60	7	85.20	86.00	-4	2,271	-0.18%
2021/03/02	20	85.85	3	84.60	84.60	17	2,286	0.74%
2021/02/26	0	0.00	3	84.63	84.50	-3	2,297	-0.13%
2021/02/25	11	86.48	1	85.40	85.40	10	2,311	0.43%
2021/02/24	3	86.60	5	86.20	85.50	-2	2,330	-0.09%
2021/02/23	27	86.29	10	87.55	88.00	17	2,333	0.73%
2021/02/22	7	85.56	2	85.30	86.90	5	2,394	0.21%
2021/02/19	0	0.00	1	84.10	84.00	-1	2,389	-0.04%
2021/02/18	1	82.60	1	84.30	83.00	0	2,399	0.00%
2021/02/17	4	82.08	2	82.60	83.80	2	2,409	0.08%
2021/02/05	5	82.94	0	0.00	81.10	5	2,404	0.21%
2021/02/03	7	82.44	2	82.50	82.30	5	2,409	0.21%
2021/02/02	0	0.00	6	82.28	82.20	-6	2,411	-0.25%
2021/02/01	2	78.20	1	78.90	78.80	1	2,409	0.04%
2021/01/29	4	81.68	0	0.00	80.90	4	2,406	0.17%
2021/01/28	1	82.20	0	82.80	81.90	1	2,409	0.04%
2021/01/27	2	84.15	2	83.50	83.50	0	2,412	0.00%
2021/01/26	3	84.60	0	0.00	84.40	3	2,417	0.12%
2021/01/25	0	0.00	2	83.40	83.90	-2	2,406	-0.08%
2021/01/22	3	84.20	1	84.80	84.70	2	2,414	0.08%
2021/01/21	4	84.07	3	83.93	83.80	1	2,426	0.04%
2021/01/20	12	85.20	7	84.63	82.70	5	2,422	0.21%
2021/01/19	7	89.84	3	89.80	88.90	4	2,417	0.17%
2021/01/18	1	88.60	1	91.70	92.00	0	2,421	0.00%
2021/01/15	6	92.85	6	98.68	91.70	0	2,446	0.00%
2021/01/14	11	95.39	0	0.00	95.30	11	2,528	0.43%
2021/01/13	5	93.82	4	95.13	95.20	1	2,715	0.04%
2021/01/12	4	90.08	43	90.38	89.70	-39	2,674	-1.46%
2021/01/11	1	91.60	0	0.00	91.90	1	2,667	0.04%
2021/01/08	20	92.02	8	91.79	91.50	12	2,668	0.45%
2021/01/07	5	92.08	5	92.14	93.40	0	2,653	0.00%
2021/01/06	35	95.47	3	94.33	89.90	32	2,634	1.21%
2021/01/05	23	99.29	24	100.73	99.30	-1	2,527	-0.04%
2021/01/04	12	99.40	6	101.53	99.40	6	2,517	0.24%
2020/12/31	6	98.15	2	98.80	97.70	4	2,476	0.16%
2020/12/30	3	97.07	5	97.52	97.50	-2	2,494	-0.08%
2020/12/29	10	95.98	1	96.20	96.10	9	2,544	0.35%
2020/12/28	24	97.00	6	96.42	96.40	18	2,551	0.71%
2020/12/25	2	91.80	15	95.51	96.80	-13	2,532	-0.51%
2020/12/24	3	91.43	12	91.69	91.10	-9	2,505	-0.36%
2020/12/23	2	88.75	5	89.88	90.90	-3	2,508	-0.12%
2020/12/22	10	88.76	4	90.60	88.30	6	2,545	0.24%
2020/12/21	7	88.86	1	88.90	89.20	6	2,554	0.23%
2020/12/18	14	90.84	2	89.10	89.10	12	2,566	0.47%
2020/12/17	11	90.75	13	90.62	91.80	-2	2,567	-0.08%
2020/12/16	1	92.00	8	91.28	92.00	-7	2,569	-0.27%
2020/12/15	3	88.17	4	87.53	87.50	-1	2,567	-0.04%
2020/12/14	7	90.26	1	90.60	89.80	6	2,663	0.23%
2020/12/11	22	91.73	6	93.55	91.30	16	2,758	0.58%
2020/12/10	10.2	93.75	3	94.53	92.00	7.2	2,887	0.25%
2020/12/09	21	96.66	36	97.73	96.20	-15	2,949	-0.51%
2020/12/08	41	91.57	46	91.02	92.50	-5	3,068	-0.16%
2020/12/07	20	86.18	78	88.46	89.80	-58	3,099	-1.87%
2020/12/04	3	80.50	13	79.68	81.70	-10	2,979	-0.34%
2020/12/03	11	79.30	6	80.07	78.10	5	3,001	0.17%
2020/12/02	0	0.00	3	79.00	78.80	-3	3,338	-0.09%
2020/12/01	2	77.20	2	78.10	77.90	0	3,588	0.00%
2020/11/30	0	0.00	2	79.90	79.00	-2	3,729	-0.05%
2020/11/27	12	79.93	4	80.83	79.00	8	3,762	0.21%
2020/11/26	0	0.00	4	78.30	79.00	-4	3,706	-0.11%
2020/11/24	1	78.60	1	77.80	76.90	0	3,703	0.00%
2020/11/23	1	77.40	6	77.48	77.80	-5	3,697	-0.14%
2020/11/20	8	76.50	2	76.80	76.10	6	3,678	0.16%
2020/11/19	29	77.04	28	77.81	76.40	1	3,675	0.03%
2020/11/18	4	74.30	5	75.06	74.40	-1	3,624	-0.03%
2020/11/17	11	74.51	3	73.80	73.80	8	3,625	0.22%
2020/11/16	2	72.65	4	72.73	74.10	-2	3,631	-0.06%
2020/11/13	5	70.62	5	71.10	71.30	0	3,621	0.00%
2020/11/12	9	71.00	3	70.50	70.50	6	3,621	0.17%
2020/11/11	0	0.00	4	71.65	71.50	-4	3,616	-0.11%
2020/11/10	5	71.68	4	70.90	70.90	1	3,621	0.03%
2020/11/09	1	71.70	1	72.00	72.60	0	3,627	0.00%
2020/11/06	8	71.89	43	71.69	70.90	-35	3,636	-0.96%
2020/11/05	4	72.05	3	72.47	72.20	1	3,632	0.03%
2020/11/04	4	70.60	1	71.10	71.00	3	3,633	0.08%
2020/11/03	11	71.67	0	0.00	70.70	11	3,658	0.30%
2020/11/02	10	69.92	7	70.73	70.50	3	3,707	0.08%
2020/10/30	5	71.28	1	70.20	70.20	4	3,757	0.11%
2020/10/29	6	70.42	1	71.50	71.70	5	3,756	0.13%
2020/10/28	6	72.92	4	72.50	72.50	2	3,746	0.05%
2020/10/27	21	73.66	7	73.71	73.30	14	3,741	0.37%
2020/10/26	6	77.95	15	77.89	77.00	-9	3,701	-0.24%
2020/10/23	11	78.49	0	0.00	78.10	11	3,674	0.30%
2020/10/22	42	77.80	29	78.37	78.00	13	3,663	0.35%
2020/10/21	18	76.98	24	75.72	78.50	-6	3,557	-0.17%
2020/10/20	3	71.37	8	71.41	72.00	-5	3,373	-0.15%
2020/10/16	2	69.60	2	70.40	70.40	0	3,420	0.00%
2020/10/15	14	70.56	0	0.00	69.70	14	3,450	0.41%
2020/10/14	4	70.83	3	70.90	71.00	1	3,443	0.03%
2020/10/13	4	68.65	1	69.00	68.90	3	3,460	0.09%
2020/10/12	4	69.83	3	68.80	68.80	1	3,473	0.03%
2020/10/08	4	71.08	1	70.70	70.70	3	3,530	0.08%
2020/10/07	2	70.60	7	71.64	71.50	-5	3,553	-0.14%
2020/10/06	5	67.94	3	70.07	69.50	2	3,530	0.06%
2020/10/05	6	70.65	0	0.00	70.00	6	3,483	0.17%
2020/09/30	5	71.50	16	72.41	71.60	-11	3,491	-0.32%
2020/09/29	3	71.00	0	0.00	70.30	3	3,511	0.09%
2020/09/28	3	70.90	2	71.80	71.10	1	3,582	0.03%
2020/09/25	0	0.00	3	76.53	70.60	-3	3,710	-0.08%
2020/09/24	2	74.90	1	75.00	75.00	1	3,762	0.03%
2020/09/23	0	0.00	9	77.00	77.20	-9	3,792	-0.24%
2020/09/21	5	77.02	0	0.00	75.90	5	3,851	0.13%
2020/09/18	1	75.60	1	77.20	77.30	0	3,856	0.00%
2020/09/17	39	77.20	17	78.98	76.70	22	3,841	0.57%
2020/09/16	24	77.45	7	77.66	77.80	17	3,740	0.45%
2020/09/15	36	79.20	19	79.47	79.00	17	3,633	0.47%
2020/09/14	5	77.38	71	79.42	81.20	-66	3,452	-1.91%
2020/09/11	57	76.19	2	72.90	73.90	55	3,269	1.68%
2020/09/10	6	77.32	69	75.32	77.50	-63	3,043	-2.07%
2020/09/09	4	67.35	4	69.08	70.50	0	2,878	0.00%
2020/09/08	16	69.92	29	68.90	68.80	-13	2,838	-0.46%
2020/09/07	83	73.60	26	75.67	70.00	57	2,801	2.03%
2020/09/04	25	70.17	36	72.56	74.10	-11	2,558	-0.43%
2020/09/03	3	64.00	38	64.51	67.40	-35	2,390	-1.46%
2020/09/02	10	58.55	26	59.34	61.30	-16	2,263	-0.71%
2020/08/31	17	57.70	8	58.46	57.90	9	2,272	0.40%
2020/08/28	8	56.65	14	57.39	57.10	-6	2,307	-0.26%
2020/08/27	7	56.50	27	57.12	56.30	-20	2,325	-0.86%
2020/08/25	10	56.16	9	57.23	56.00	1	2,306	0.04%
2020/08/24	4	55.40	4	55.70	56.90	0	2,290	0.00%
2020/08/21	2	51.60	13	53.29	53.80	-11	2,262	-0.49%
2020/08/20	11	51.84	9	51.10	50.90	2	2,250	0.09%
2020/08/19	6	53.55	6	52.90	52.90	0	2,227	0.00%
2020/08/18	4	54.85	0	0.00	54.30	4	2,219	0.18%
2020/08/14	7	55.51	7	56.27	55.30	0	2,204	0.00%
2020/08/13	14	56.51	11	55.32	55.30	3	2,192	0.14%
2020/08/12	6	53.90	24	56.20	56.90	-18	2,173	-0.83%
2020/08/11	9	53.30	1	53.00	54.00	8	2,149	0.37%
2020/08/10	13	54.35	0	0.00	53.80	13	2,134	0.61%
2020/08/07	31	56.15	12	55.25	55.20	19	2,123	0.89%
2020/08/06	15	59.22	27	59.32	58.10	-12	2,088	-0.57%
2020/08/05	2	55.60	18	57.48	59.70	-16	2,029	-0.79%
2020/08/04	5	53.60	5	54.90	54.50	0	1,971	0.00%
2020/08/03	5	53.50	5	53.80	53.40	0	1,960	0.00%
2020/07/31	2	53.20	8	53.65	53.40	-6	1,952	-0.31%
2020/07/30	22	52.74	9	53.08	53.10	13	1,949	0.67%
2020/07/29	1	50.60	6	51.12	52.00	-5	1,940	-0.26%
2020/07/28	8	52.68	5	51.78	50.50	3	1,933	0.16%
2020/07/27	14	54.26	10	55.95	52.90	4	1,905	0.21%
2020/07/24	35	56.53	16	55.05	55.10	19	1,880	1.01%
2020/07/23	61	58.02	15	58.10	58.10	46	1,843	2.50%
2020/07/22	22	56.88	25.8	58.03	58.80	-3.8	1,817	-0.21%
2020/07/21	5	54.70	11	55.60	56.20	-6	1,772	-0.34%
2020/07/20	14	51.93	19	52.97	54.00	-5	1,735	-0.29%
2020/07/17	14	52.61	12	53.44	53.00	2	1,717	0.12%
2020/07/16	24	52.53	15	52.13	52.40	9	1,684	0.53%
2020/07/15	45	55.24	22	56.28	53.80	23	1,662	1.38%
2020/07/14	15	53.09	18	53.66	54.50	-3	1,590	-0.19%
2020/07/13	0	0.00	15	52.90	52.60	-15	1,545	-0.97%
2020/07/10	13	51.53	37	51.66	51.70	-24	1,533	-1.57%
2020/07/09	17	53.79	5	55.00	53.10	12	1,510	0.79%
2020/07/08	8	52.56	5	53.70	54.40	3	1,479	0.20%
2020/07/07	36	55.17	35	52.62	53.10	1	1,435	0.07%
2020/07/06	9	57.41	0	0.00	57.20	9	1,348	0.67%
2020/07/03	1	57.30	11	53.86	57.30	-10	1,201	-0.83%
2020/07/02	24	52.10	11	52.38	52.10	13	1,096	1.19%
2020/07/01	13	50.77	6	51.32	51.90	7	1,046	0.67%
2020/06/30	9	47.98	6	48.33	49.70	3	980	0.31%
2020/06/29	7	47.32	3	47.47	47.40	4	948	0.42%
2020/06/24	18	46.19	1	46.45	46.45	17	936	1.82%
2020/06/23	15	46.92	0	0.00	45.45	15	921	1.63%
2020/06/22	0.2	47.30	0	0.00	47.30	0.2	895	0.02%
2020/06/19	44	47.89	1	48.75	47.70	43	886	4.85%
2020/06/18	5	46.85	5	48.15	48.15	0	870	0.00%
2020/06/17	21	48.70	11	48.15	47.75	10	842	1.19%
2020/06/16	5	47.50	5.1	48.19	50.00	-0.1	773	-0.02%
2020/06/12	3	45.58	8	46.12	47.25	-5	701	-0.71%
2020/06/11	5	45.75	2	47.35	46.00	3	681	0.44%
2020/06/10	2	47.05	50	46.15	47.05	-48	572	-8.38%
2020/06/09	4	43.35	4	43.70	42.80	0	485	0.00%
2020/06/08	2	43.73	7	43.79	43.40	-5	464	-1.08%
2020/06/05	3	41.55	12	41.59	41.90	-9	425	-2.12%
2020/06/04	4	38.23	11	39.08	41.00	-7	392	-1.78%
2020/06/03	0	0.00	9	36.99	37.40	-9	340	-2.64%
2020/06/02	0	0.00	7	33.47	34.00	-7	301	-2.32%
2020/05/29	0	0.00	3	33.10	33.10	-3	302	-0.99%
2020/05/28	0	0.00	5	33.30	32.80	-5	300	-1.66%
2020/05/26	0	0.00	2	33.50	33.50	-2	300	-0.67%
2020/05/25	0	0.00	9	32.90	33.60	-9	299	-3.01%
2020/05/22	0	0.00	4	32.30	32.45	-4	296	-1.35%
2020/05/20	0	0.00	3	32.00	31.90	-3	295	-1.01%
2020/05/15	0	0.00	1	32.50	32.50	-1	296	-0.34%
2020/05/12	1	32.75	3	32.65	32.85	-2	296	-0.67%
2020/05/07	0	0.00	4	32.88	33.00	-4	293	-1.36%
2020/05/06	5	33.30	20.3	32.98	32.80	-15.3	292	-5.23%
2020/05/05	3	34.65	7	34.26	34.60	-4	283	-1.41%
2020/04/30	1	33.85	1	34.40	34.45	0	275	0.00%
2020/04/28	10	33.47	8	33.50	33.50	2	269	0.74%
2020/04/27	6	32.92	5	32.90	32.90	1	271	0.37%
2020/04/24	0	0.00	2	32.13	31.85	-2	267	-0.75%
2020/04/22	9	31.15	10	31.15	31.15	-1	264	-0.38%
2020/04/21	1	30.30	1	30.55	30.50	0	262	0.00%
2020/04/20	10	30.52	10	30.69	30.70	0	261	0.00%
2020/04/17	0	0.00	1	30.20	30.00	-1	261	-0.38%
2020/04/15	1	28.90	1	29.00	29.00	0	256	0.00%
2020/04/14	4	28.73	4	28.85	28.80	0	252	0.00%
2020/04/10	1	26.20	0	0.00	26.95	1	252	0.40%
2020/04/09	2	27.00	1	26.75	26.60	1	253	0.39%
2020/04/08	3	25.33	0	0.00	25.35	3	255	1.17%
2020/04/07	7	25.17	0	0.00	25.30	7	255	2.73%
2020/04/06	4	24.91	0	0.00	25.00	4	255	1.56%
2020/03/17	3	21.70	1	23.30	22.75	2	208	0.96%
2020/03/12	2	25.00	2	24.90	24.60	0	181	0.00%
2020/03/06	3	28.70	0	0.00	28.95	3	174	1.72%
2020/02/27	3	29.35	0.1	29.50	29.45	2.9	177	1.61%
2020/02/26	0	0.00	3.1	30.10	30.10	-3.1	176	-1.77%
2020/02/25	0	0.00	11	29.25	29.00	-11	177	-6.20%
2020/02/24	0	0.00	9	29.10	29.10	-9	178	-5.05%
2020/02/21	0	0.00	0.5	29.50	29.50	-0.5	178	-0.27%
2020/02/19	0	0.00	1	29.50	29.60	-1	180	-0.55%
2020/02/18	2	28.80	2	28.80	28.80	0	179	0.00%
2020/02/17	3	29.40	0	0.00	29.40	3	178	1.68%
2020/02/07	1	27.70	0	0.00	27.60	1	183	0.55%
2020/01/20	1	32.50	1	33.10	32.70	0	186	0.00%
2020/01/17	7	32.73	0	0.00	32.90	7	184	3.80%
2020/01/16	14	32.79	0	0.00	32.95	14	184	7.57%
2020/01/13	6	32.23	3	31.85	31.85	3	194	1.54%
2020/01/09	1	32.15	0	0.00	32.15	1	197	0.51%
2020/01/08	0	0.00	1	32.70	32.70	-1	197	-0.51%
2020/01/07	2	33.25	25	34.00	33.05	-23	199	-11.54%
2020/01/03	2	31.88	19	32.05	32.00	-17	198	-8.57%
2020/01/02	2	32.55	2	32.10	32.10	0	200	0.00%
2019/12/31	0	0.00	1	33.20	33.20	-1	201	-0.50%
2019/12/30	4	33.35	20	33.43	33.50	-16	213	-7.50%
2019/12/27	17	33.45	74	32.67	33.45	-57	215	-26.47%
2019/12/26	3	33.05	55	33.05	32.70	-52	218	-23.81%
2019/12/25	2	33.10	0	0.00	33.25	2	215	0.93%
2019/12/24	10	33.43	1	33.50	33.20	9	217	4.15%
2019/12/23	5	34.26	0	0.00	33.90	5	216	2.31%
2019/12/17	0	0.00	3	35.20	35.20	-3	238	-1.26%
2019/12/13	4	34.60	4	34.90	35.05	0	250	0.00%
2019/12/12	0	0.00	50	33.85	34.35	-50	272	-18.35%
2019/12/11	0	0.00	51	34.01	34.00	-51	274	-18.55%
2019/12/10	0	0.00	6	34.30	34.30	-6	295	-2.03%
2019/12/05	0	0.00	6	33.20	33.75	-6	339	-1.77%
2019/12/04	1	33.40	10	33.58	33.35	-9	335	-2.68%
2019/12/03	0	0.00	7	33.38	33.70	-7	338	-2.07%
2019/12/02	0	0.00	29	33.70	33.50	-29	337	-8.58%
2019/11/27	3	34.00	0	0.00	34.15	3	336	0.89%
2019/11/26	0	0.00	4	33.86	34.05	-4	336	-1.19%
2019/11/25	0	0.00	2	33.10	33.45	-2	333	-0.60%
2019/11/21	0	0.00	4	32.06	33.00	-4	331	-1.21%
2019/11/20	0	0.00	1	32.10	31.80	-1	329	-0.30%
2019/11/18	0	0.00	1	31.75	32.20	-1	329	-0.30%
2019/11/15	0	0.00	6	31.28	31.15	-6	329	-1.82%
2019/11/13	3	31.15	0	0.00	31.25	3	329	0.91%
2019/11/12	0	0.00	1	31.40	31.60	-1	327	-0.30%
2019/11/08	0	0.00	4	32.91	32.80	-4	325	-1.23%
2019/11/07	6	31.63	2	31.45	31.90	4	321	1.24%
2019/11/06	6	32.21	0	0.00	32.20	6	319	1.88%
2019/11/05	1	32.90	0	0.00	32.80	1	317	0.32%
2019/11/04	5	33.15	0	0.00	32.95	5	318	1.57%
2019/10/31	0	0.00	6	34.55	34.50	-6	314	-1.91%
2019/10/30	0	0.00	1	34.85	34.90	-1	316	-0.32%
2019/10/29	5	35.10	5	35.24	35.00	0	316	0.00%
2019/10/25	0	0.00	10	34.10	34.45	-10	319	-3.13%
2019/10/23	6	34.18	5	34.40	34.40	1	318	0.31%
2019/10/22	3	34.95	3	35.20	35.20	0	314	0.00%
2019/10/18	0	0.00	6	34.85	35.00	-6	305	-1.96%
2019/10/15	2	33.65	2	34.00	33.55	0	298	0.00%
2019/10/14	10	33.45	10	33.55	33.45	0	297	0.00%
2019/10/09	5	33.65	0	0.00	33.55	5	295	1.69%
2019/10/08	5	33.55	5	33.60	33.60	0	293	0.00%
2019/10/04	1	35.95	0	0.00	35.25	1	286	0.35%
2019/10/02	0	0.00	5	33.43	34.40	-5	273	-1.83%
2019/09/27	0	0.00	5	33.44	33.40	-5	267	-1.87%
2019/09/25	1	32.90	0	0.00	32.85	1	264	0.38%
2019/09/24	2	33.28	0	0.00	33.35	2	262	0.76%
2019/09/23	43	33.58	0	0.00	33.35	43	261	16.41%
2019/09/20	2	35.70	0	0.00	35.30	2	249	0.80%
2019/09/19	6	34.60	6	35.03	34.45	0	243	0.00%
2019/09/17	2	35.28	9	35.39	35.05	-7	226	-3.09%
2019/09/12	5	33.10	14	33.63	32.70	-9	196	-4.58%
2019/09/11	1	30.80	16	32.02	32.95	-15	175	-8.54%
2019/09/10	0	0.00	5	28.85	30.10	-5	131	-3.79%
2019/09/09	0	0.00	5	28.85	29.15	-5	126	-3.95%
2019/09/06	0	0.00	5	29.15	29.10	-5	125	-3.97%
2019/08/28	0	0.00	1	28.70	29.00	-1	121	-0.82%
2019/08/23	0	0.00	11	28.10	28.75	-11	120	-9.10%
2019/08/21	0	0.00	1	29.10	29.05	-1	121	-0.82%
2019/08/13	0	0.00	13	28.60	29.00	-13	124	-10.48%
2019/08/02	3	29.35	3	29.50	29.50	0	126	0.00%
2019/07/30	0	0.00	1	29.70	29.85	-1	125	-0.80%
2019/07/18	1	27.90	0	0.00	27.80	1	121	0.83%
2019/07/12	2	27.65	2	27.60	27.60	0	125	0.00%
2019/07/09	1	27.80	0	0.00	28.00	1	128	0.78%
2019/07/08	0	0.00	3	28.25	28.25	-3	127	-2.35%
2019/07/05	0	0.00	2	28.65	28.75	-2	127	-1.57%
2019/07/03	0	0.00	3	28.50	28.50	-3	127	-2.35%
2019/06/26	0	0.00	6	28.95	28.95	-6	137	-4.35%
2019/06/03	6	28.50	0	0.00	28.70	6	170	3.52%
2019/05/29	3	28.60	0	0.00	28.95	3	187	1.60%
2019/05/20	0	0.00	3	29.05	29.05	-3	237	-1.26%
2019/05/16	0	0.00	3	29.22	29.30	-3	240	-1.25%
2019/05/15	3	28.75	0	0.00	29.45	3	248	1.21%
2019/05/14	0	0.00	1	29.55	29.55	-1	248	-0.40%
2019/05/09	0	0.00	3	29.70	29.30	-3	249	-1.20%
2019/04/26	1	29.65	0	0.00	29.90	1	270	0.37%
2019/04/25	0	0.00	1	30.05	30.10	-1	269	-0.37%
2019/04/19	1	29.90	0	0.00	29.80	1	268	0.37%
2019/04/18	1	29.80	0	0.00	30.00	1	270	0.37%
2019/04/17	0	0.00	1	30.15	29.85	-1	272	-0.37%
2019/04/15	2	29.78	0	0.00	29.85	2	268	0.75%
2019/04/08	6	30.29	1	30.20	30.00	5	266	1.88%
2019/03/22	0	0.00	5	29.75	29.75	-5	262	-1.91%
2019/03/20	5	30.05	5	29.90	29.90	0	287	0.00%
2019/03/14	7	30.58	7	30.39	30.25	0	288	0.00%
2019/03/13	5	30.75	5	30.95	30.50	0	286	0.00%
2019/03/12	6	30.86	1	31.20	31.05	5	287	1.74%
2019/03/07	0	31.00	0	0.00	30.90	0	296	0.00%
2019/03/06	2	30.63	2	30.85	31.60	0	299	0.00%
2019/03/04	0	0.00	1	31.80	31.80	-1	295	-0.34%
2019/02/27	1	30.45	1	31.45	31.90	0	289	0.00%
2019/02/26	3	30.45	0	0.00	30.35	3	278	1.08%
2019/02/25	3	31.00	0	0.00	30.75	3	277	1.08%
2019/02/21	1	31.45	1	31.00	31.00	0	270	0.00%
2019/02/20	0	0.00	1	30.60	32.00	-1	266	-0.38%
2019/02/19	0	0.00	1	29.10	29.40	-1	252	-0.40%
2019/02/18	0	0.00	5	29.15	29.15	-5	256	-1.95%
2019/02/15	6	29.68	7	29.40	29.40	-1	260	-0.38%
2019/02/14	0	0.00	1	30.00	30.00	-1	266	-0.37%
2019/02/13	3	30.70	0	0.00	30.10	3	269	1.12%
2019/02/12	5	30.26	1	30.30	30.30	4	278	1.43%
2019/02/11	5	30.76	0	0.00	30.20	5	283	1.76%
2019/01/30	2	30.53	0	0.00	30.35	2	287	0.70%
2019/01/28	2	31.25	2	31.15	31.15	0	303	0.00%
2019/01/25	5	31.14	0	0.00	31.55	5	318	1.57%
2019/01/23	7	31.65	0	0.00	31.35	7	328	2.13%
2019/01/22	9	32.12	3	32.15	32.15	6	327	1.83%
2019/01/21	0	0.00	7	32.49	32.80	-7	330	-2.12%
2019/01/15	3	30.47	3	30.70	30.70	0	347	0.00%
2019/01/11	7	30.90	0	0.00	31.00	7	363	1.93%
2018/12/28	5	30.50	0	0.00	31.30	5	439	1.14%
2018/12/25	5	30.80	5	30.15	30.80	0	456	0.00%
2018/12/20	5	30.40	0	0.00	30.90	5	464	1.08%
2018/12/19	3	31.75	0	0.00	31.70	3	462	0.65%
2018/12/18	0	0.00	3	32.65	32.70	-3	460	-0.65%
2018/12/14	0	0.00	10	33.00	33.00	-10	454	-2.20%
2018/12/11	3	29.00	3	29.05	29.05	0	430	0.00%
2018/12/06	3	29.55	9	29.45	29.85	-6	423	-1.42%
2018/12/05	3	29.45	3	29.70	30.00	0	422	0.00%
2018/12/04	3	29.60	3	29.85	30.00	0	423	0.00%
2018/12/03	2	29.85	2	30.35	30.00	0	420	0.00%
2018/11/23	0	0.00	3	27.10	27.00	-3	402	-0.74%
2018/11/21	1	26.85	1	27.30	27.30	0	398	0.00%
2018/11/20	0	26.90	0	0.00	27.05	0	397	0.00%
2018/11/15	3	27.25	0	0.00	27.30	3	394	0.76%
2018/11/13	2	26.55	2	26.90	27.40	0	383	0.00%
2018/11/12	0	31.10	0	0.00	27.70	0	375	0.00%
2018/11/09	6	27.42	0	0.00	28.30	6	371	1.62%
2018/11/08	8	28.43	0	0.00	28.80	8	365	2.19%
2018/11/06	7	29.81	7	29.30	29.30	0	373	0.00%
2018/11/05	4	30.25	2	30.30	29.80	2	369	0.54%
2018/11/02	0	0.00	2	30.55	31.00	-2	360	-0.56%
2018/10/31	2	28.30	0	0.00	28.15	2	341	0.59%
2018/10/29	2	27.80	3	28.08	28.20	-1	336	-0.30%
2018/10/26	2	28.45	2	28.30	28.30	0	332	0.00%
2018/10/23	3	30.70	3	31.05	30.55	0	336	0.00%
2018/10/18	0	0.00	10	29.45	29.50	-10	344	-2.90%
2018/10/17	0	0.00	16	28.48	28.65	-16	340	-4.70%
2018/10/16	2	28.05	0	0.00	28.00	2	340	0.59%
2018/10/15	5	27.30	41	27.19	28.00	-36	357	-10.07%
2018/10/12	14	27.79	0	0.00	27.50	14	375	3.73%
2018/10/04	3	36.42	2	36.70	36.70	1	316	0.32%
2018/10/02	1	37.20	0	0.00	36.90	1	318	0.31%
2018/09/28	1	37.55	0	0.00	37.50	1	328	0.30%
2018/09/27	2	37.78	0	0.00	37.55	2	334	0.60%
2018/09/26	1	37.65	0	0.00	38.00	1	337	0.30%
2018/09/21	1	37.60	0	0.00	37.90	1	349	0.29%
2018/09/19	2	37.85	1	37.90	37.90	1	375	0.27%
2018/09/18	2	37.45	1	37.95	37.80	1	381	0.26%
2018/09/12	1	36.90	0	0.00	36.80	1	428	0.23%
2018/09/07	1	38.70	0	0.00	38.35	1	505	0.20%
2018/08/20	0	0.00	10	37.60	37.80	-10	662	-1.51%
2018/08/14	10	38.13	0	0.00	38.50	10	667	1.50%
2018/08/13	5	40.60	5	39.54	37.50	0	665	0.00%
2018/08/09	0	0.00	1	42.60	42.60	-1	657	-0.15%
2018/08/08	1	42.65	0	0.00	42.70	1	663	0.15%
2018/08/07	0	0.00	1	42.70	42.65	-1	671	-0.15%
2018/08/06	1	41.85	0	0.00	41.85	1	672	0.15%
2018/08/03	2	42.00	1	42.00	42.00	1	679	0.15%
2018/08/01	0	0.00	1	42.50	42.50	-1	684	-0.15%
2018/07/31	4	43.30	4.1	42.90	42.90	-0.1	686	-0.01%
2018/07/30	16	43.63	4	43.65	43.65	12	705	1.70%
2018/07/26	9	44.52	0	0.00	44.65	9	706	1.27%
2018/07/23	0	0.00	7	43.69	43.60	-7	707	-0.99%
2018/07/20	8	43.98	0	0.00	43.50	8	722	1.11%
2018/07/19	1	42.35	1	45.00	44.50	0	710	0.00%
2018/07/18	1	42.05	0	0.00	42.10	1	699	0.14%
2018/07/12	1	41.80	0	0.00	41.50	1	733	0.14%
2018/07/11	1	41.55	0	0.00	41.85	1	738	0.14%
2018/07/09	1	42.00	0	0.00	42.15	1	751	0.13%
2018/07/06	29	42.08	17	41.92	42.35	12	772	1.55%
2018/07/05	1	43.00	1	42.30	42.30	0	777	0.00%
2018/07/02	2	43.05	2	43.35	43.00	0	897	0.00%
2018/06/29	2	42.55	3	42.90	43.00	-1	894	-0.11%
2018/06/28	0	0.00	2	42.00	42.00	-2	882	-0.23%
2018/06/27	4	42.25	4	43.00	41.65	0	880	0.00%
2018/06/26	0	0.00	5	41.50	41.70	-5	880	-0.57%
2018/06/25	5	43.00	10	43.30	42.30	-5	877	-0.57%
2018/06/22	5	42.75	0	0.00	42.65	5	875	0.57%
2018/06/21	5	42.84	21	43.23	43.00	-16	870	-1.84%
2018/06/20	15	42.62	1	42.55	42.15	14	860	1.63%
2018/06/19	0	0.00	12	42.62	43.65	-12	841	-1.43%
2018/06/15	3	41.08	3	41.35	42.40	0	829	0.00%
2018/06/14	2	40.75	3	40.90	41.35	-1	827	-0.12%
2018/06/13	0	0.00	1	41.45	41.30	-1	823	-0.12%
2018/06/11	6	39.63	1	39.30	39.05	5	794	0.63%
2018/06/08	14	39.54	2	39.53	39.55	12	795	1.51%
2018/06/07	2	38.80	11	38.03	39.60	-9	792	-1.14%
2018/06/06	6	38.84	5	38.45	38.50	1	800	0.12%
2018/06/05	8	40.63	5	39.45	39.45	3	796	0.38%
2018/06/04	0	0.00	1	41.30	41.00	-1	789	-0.13%
2018/05/31	4	37.95	4	38.00	38.00	0	823	0.00%
2018/05/29	0	0.00	5	38.35	38.00	-5	861	-0.58%
2018/05/25	0	0.00	5	38.85	38.80	-5	909	-0.55%
2018/05/24	5	39.18	5	39.15	39.10	0	932	0.00%
2018/05/23	5	40.15	15	39.76	39.60	-10	945	-1.06%
2018/05/22	5	39.90	5	40.20	40.20	0	967	0.00%
2018/05/21	2	39.50	2	40.05	40.00	0	984	0.00%
2018/05/16	6	39.03	6	38.50	38.50	0	1,019	0.00%
2018/05/15	4	39.83	3	38.95	38.95	1	1,045	0.10%
2018/05/14	6	40.11	8	39.94	39.50	-2	1,089	-0.18%
2018/05/11	2	41.53	2	40.70	40.70	0	1,120	0.00%
2018/05/10	5	41.90	6	41.98	41.95	-1	1,131	-0.09%
2018/05/09	0	0.00	1	42.00	41.95	-1	1,188	-0.08%
2018/05/08	11	41.26	7	41.01	40.90	4	1,199	0.33%
2018/05/07	1	40.65	1	40.95	40.95	0	1,211	0.00%
2018/05/04	7	40.01	0	0.00	40.00	7	1,248	0.56%
2018/05/03	2	38.95	2	38.75	38.75	0	1,271	0.00%
2018/04/27	7	37.91	2	37.80	37.80	5	1,405	0.36%
2018/04/26	12	39.48	10	38.00	38.00	2	1,396	0.14%
2018/04/25	13	40.01	3	40.55	40.50	10	1,382	0.72%
2018/04/24	4	39.99	3	40.30	40.10	1	1,379	0.07%
2018/04/23	1	42.80	1	42.60	42.40	0	1,366	0.00%
2018/04/20	1	43.30	1	43.60	43.35	0	1,360	0.00%
2018/04/19	3	44.07	0	0.00	43.90	3	1,364	0.22%
2018/04/18	46	44.52	16	44.21	44.00	30	1,366	2.20%
2018/04/17	2	45.70	3	46.18	45.75	-1	1,353	-0.07%
2018/04/11	8	47.10	0	0.00	47.00	8	1,393	0.57%
2018/04/10	15	47.92	7	49.35	46.90	8	1,425	0.56%
2018/04/09	0	0.00	9	48.59	49.50	-9	1,479	-0.61%
2018/03/31	0	0.00	1	44.90	44.90	-1	1,469	-0.07%
2018/03/30	9	44.11	3	44.10	44.10	6	1,478	0.41%
2018/03/29	2	44.55	0	0.00	43.90	2	1,598	0.13%
2018/03/28	1	44.45	1	44.60	44.60	0	1,627	0.00%
2018/03/27	0	0.00	2	45.10	45.00	-2	1,633	-0.12%
2018/03/23	11	43.25	0	0.00	43.50	11	1,652	0.67%
2018/03/22	1	45.55	0	0.00	45.00	1	1,653	0.06%
2018/03/21	0	0.00	5	45.49	46.00	-5	1,643	-0.30%
2018/03/20	6	43.79	0	0.00	43.85	6	1,628	0.37%
2018/03/19	12	44.67	0	0.00	44.50	12	1,631	0.74%
2018/03/12	6	45.27	10	44.85	45.80	-4	1,749	-0.23%
2018/03/09	5	45.91	4	46.35	46.35	1	1,790	0.06%
2018/03/08	3	46.70	3	47.05	46.95	0	1,802	0.00%
2018/03/07	5	47.52	4	46.50	46.50	1	1,807	0.06%
2018/03/06	5	46.85	0.2	48.00	48.05	4.9	1,810	0.27%
2018/03/05	15	48.22	5	49.46	47.60	10	1,802	0.55%
2018/03/02	0	0.00	1	49.30	49.50	-1	1,830	-0.05%
2018/03/01	3	49.88	5	49.45	49.90	-2	1,826	-0.11%
2018/02/27	0	0.00	1	48.85	48.20	-1	1,800	-0.06%
2018/02/26	1	47.20	3	47.90	48.95	-2	1,806	-0.11%
2018/02/23	5	47.50	0	0.00	47.20	5	1,789	0.28%
2018/02/22	0	0.00	4	47.16	47.15	-4	1,779	-0.22%
2018/02/21	1	44.15	24	45.18	45.65	-23	1,759	-1.31%
2018/02/09	3	40.52	2	41.93	42.20	1	1,757	0.06%
2018/02/08	7	41.94	5	42.86	42.90	2	1,786	0.11%
2018/02/07	3	42.92	8	43.78	42.90	-5	1,801	-0.28%
2018/02/06	23	44.16	2	44.90	42.85	21	1,785	1.18%
2018/02/05	7	45.55	8	46.26	47.60	-1	1,744	-0.06%
2018/02/02	6	46.98	5	47.51	47.55	1	1,721	0.06%
2018/02/01	31	47.29	36	48.21	47.00	-5	1,712	-0.29%
2018/01/31	10	46.75	10	46.95	46.95	0	1,654	0.00%
2018/01/30	0	0.00	1	46.95	47.00	-1	1,649	-0.06%
2018/01/29	10	47.87	7	48.36	47.45	3	1,639	0.18%
2018/01/26	2	46.50	26	46.49	47.25	-24	1,585	-1.51%
2018/01/25	26	45.60	36	47.00	45.10	-10	1,552	-0.64%
2018/01/24	1	44.85	8	45.01	45.55	-7	1,483	-0.47%
2018/01/23	0	0.00	1	43.95	43.95	-1	1,457	-0.07%
2018/01/19	2	42.30	0	0.00	42.05	2	1,497	0.13%
2018/01/18	2	42.35	1	42.55	42.55	1	1,509	0.07%
2018/01/17	11	42.39	6	42.60	42.60	5	1,515	0.33%
2018/01/16	6	42.47	5	42.50	42.50	1	1,515	0.07%
2018/01/12	1	42.85	1	43.80	43.00	0	1,545	0.00%
2018/01/09	5	42.00	0	0.00	42.30	5	1,570	0.32%
2018/01/08	11	42.72	0	0.00	42.70	11	1,591	0.69%
2018/01/04	1	44.00	1	44.60	45.30	0	1,602	0.00%
2018/01/03	16	44.20	8	42.58	45.40	8	1,602	0.50%
2018/01/02	2	40.68	6	41.46	41.80	-4	1,635	-0.24%