精元 (2387)-臺銀證券券商分點個股進出

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
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精元 (2387)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/20	1	62.70	19	62.91	62.70	-18	862	-2.09%
2024/11/19	9	63.31	3	63.43	63.30	6	842	0.71%
2024/11/18	5	62.04	16.3	62.66	62.70	-11.3	812	-1.39%
2024/11/15	5	62.64	12	62.64	62.20	-7	804	-0.87%
2024/11/14	5	60.68	5	60.40	61.10	0	700	0.00%
2024/11/13	3	60.10	4	60.20	60.30	-1	665	-0.15%
2024/11/12	34	59.16	4	59.40	59.70	30	634	4.73%
2024/11/11	5	57.24	120	56.97	58.20	-115	592	-19.40%	大賣/鉅額交易
2024/11/08	1	56.30	0	0.00	56.00	1	591	0.17%
2024/11/07	0	0.00	1	56.60	56.80	-1	597	-0.17%
2024/11/05	1	55.70	0	0.00	55.50	1	608	0.16%
2024/11/04	1	55.60	1	55.70	55.60	0	626	0.00%
2024/11/01	2	56.50	0	0.00	56.40	2	651	0.31%
2024/10/29	41	56.04	3	56.33	56.00	38	683	5.56%
2024/10/28	10	56.40	0	0.00	56.60	10	680	1.47%
2024/10/25	1	56.70	0	0.00	56.70	1	701	0.14%
2024/10/24	2	56.95	0	0.00	56.80	2	707	0.28%
2024/10/23	1	57.00	1	57.30	57.00	0	709	0.00%
2024/10/22	1	57.00	0	0.00	57.20	1	714	0.14%
2024/10/21	3	57.13	2	57.00	57.00	1	730	0.14%
2024/10/17	1	57.30	4	57.15	57.00	-3	746	-0.40%
2024/10/16	19	55.04	0.1	56.31	56.10	18.9	743	2.54%
2024/10/15	1	55.70	0	0.00	55.50	1	743	0.13%
2024/10/14	35.1	55.14	0	57.40	55.40	35.1	744	4.71%
2024/10/11	15.1	55.85	0	0.00	55.60	15.1	745	2.02%
2024/10/09	3	56.87	0	0.00	56.10	3	750	0.40%
2024/10/07	1	57.20	6.1	57.42	57.60	-5.1	827	-0.62%
2024/10/04	7	56.43	1	56.60	56.30	6	849	0.71%
2024/09/30	1	55.90	0	0.00	55.90	1	878	0.11%
2024/09/27	0	0.00	0	57.80	56.50	0	880	0.00%
2024/09/26	2.1	56.74	0	0.00	56.60	2.1	885	0.24%
2024/09/25	1	57.10	1	57.20	57.20	0	890	0.00%
2024/09/24	2	56.90	0	0.00	56.80	2	894	0.22%
2024/09/23	1	57.80	0	0.00	57.60	1	891	0.11%
2024/09/20	1	57.50	0	0.00	57.60	1	899	0.11%
2024/09/11	2	57.75	0.1	57.70	56.90	1.9	923	0.21%
2024/09/10	1	58.10	0	0.00	58.40	1	913	0.11%
2024/09/06	0	0.00	1	58.80	58.50	-1	908	-0.11%
2024/09/05	1	57.10	0	0.00	57.10	1	914	0.11%
2024/09/04	0	0.00	0.1	57.30	56.90	-0.1	925	-0.01%
2024/09/03	0	0.00	0	59.20	58.90	0	919	0.00%
2024/08/30	0.1	59.80	2	59.65	59.70	-1.9	927	-0.21%
2024/08/27	0	0.00	0.8	59.50	59.70	-0.8	938	-0.09%
2024/08/26	0	0.00	1	59.40	59.40	-1	945	-0.11%
2024/08/23	0	0.00	0.1	59.50	59.80	-0.1	945	-0.01%
2024/08/22	0	0.00	1	59.80	59.80	-1	947	-0.11%
2024/08/21	0	0.00	0.2	59.20	58.90	-0.2	942	-0.02%
2024/08/20	0.1	59.59	0	0.00	59.10	0.1	945	0.01%
2024/08/19	0	0.00	2.4	59.90	60.10	-2.4	954	-0.25%
2024/08/16	1.1	58.52	1	59.20	58.50	0.1	927	0.01%
2024/08/13	0	0.00	20	59.29	58.80	-20	931	-2.15%
2024/08/12	0.1	57.60	1	58.00	57.60	-0.9	913	-0.10%
2024/08/09	0	56.90	1	56.70	57.00	-1	900	-0.11%
2024/08/07	1	54.80	3	54.97	54.90	-2	908	-0.22%
2024/08/05	2	51.95	0	0.00	51.80	2	915	0.22%
2024/08/01	0	0.00	1	56.10	56.20	-1	887	-0.11%
2024/07/31	0	0.00	1	54.30	54.30	-1	890	-0.11%
2024/07/30	16	53.40	0	0.00	54.30	16	901	1.77%
2024/07/26	1	53.60	1	54.30	54.30	0	903	0.00%
2024/07/23	1	55.10	0	0.00	55.10	1	907	0.11%
2024/07/22	1	53.90	1	54.70	54.70	0	907	0.00%
2024/07/19	1.1	55.34	0	0.00	55.50	1.1	900	0.12%
2024/07/17	1.1	58.42	0	0.00	58.40	1.1	895	0.12%
2024/07/16	0	0.00	2	58.80	58.90	-2	903	-0.22%
2024/07/15	0.2	57.80	1	58.10	57.70	-0.8	902	-0.09%
2024/07/12	0	0.00	0.1	57.70	57.70	-0.1	903	-0.01%
2024/07/11	0.2	57.00	0	0.00	56.90	0.2	903	0.02%
2024/07/09	6	56.98	0	0.00	56.50	6	931	0.64%
2024/07/08	1.1	59.81	0	0.00	59.70	1.1	885	0.12%
2024/07/05	1	60.30	0	0.00	60.50	1	878	0.11%
2024/07/04	3	60.80	3	61.07	60.80	0	879	0.00%
2024/07/03	4	60.70	0	0.00	60.70	4	883	0.45%
2024/07/02	2	60.05	2	60.45	60.40	0	882	0.00%
2024/07/01	0	0.00	3.1	60.84	61.00	-3.1	882	-0.35%
2024/06/28	1	60.20	0	0.00	60.10	1	888	0.11%
2024/06/27	0	0.00	1.1	60.41	60.40	-1.1	906	-0.12%
2024/06/26	0	59.90	0	0.00	60.20	0	918	0.00%
2024/06/25	0.1	59.80	0	0.00	60.40	0.1	935	0.01%
2024/06/24	6	60.95	4.1	61.20	60.30	1.9	951	0.20%
2024/06/21	0	0.00	40	59.95	59.90	-40	985	-4.06%
2024/06/20	1	59.80	0	0.00	59.80	1	1,032	0.10%
2024/06/19	3	60.00	60	60.17	59.80	-57	1,103	-5.16%
2024/06/18	1.1	59.72	0	0.00	59.80	1.1	1,131	0.10%
2024/06/17	0	0.00	5	60.20	60.00	-5	1,185	-0.42%
2024/06/14	0	0.00	89	60.26	60.20	-89	1,202	-7.40%
2024/06/13	3	60.50	56	60.29	60.30	-53	1,210	-4.38%
2024/06/12	1	59.50	0	0.00	60.10	1	1,219	0.08%
2024/06/11	0.1	60.04	0	0.00	59.80	0.1	1,230	0.01%
2024/06/07	0.1	60.85	0	0.00	60.70	0.1	1,257	0.01%
2024/06/06	0	0.00	0.1	60.80	60.60	-0.1	1,276	-0.01%
2024/06/04	0.1	61.00	0	0.00	60.70	0.1	1,353	0.00%
2024/05/31	1	61.20	0	0.00	61.10	1	1,416	0.07%
2024/05/28	0.2	62.08	0	0.00	62.10	0.2	1,480	0.01%
2024/05/23	0	0.00	5	61.60	60.90	-5	1,611	-0.31%
2024/05/20	0	0.00	0.1	63.60	62.60	-0.1	1,691	-0.01%
2024/05/17	0	0.00	7	62.17	62.70	-7	1,701	-0.41%
2024/05/14	1	61.60	0	0.00	62.20	1	1,920	0.05%
2024/05/13	0.1	61.90	0	0.00	62.20	0.1	1,921	0.01%
2024/05/10	0	0.00	0	63.30	63.20	0	1,921	0.00%
2024/05/09	0	0.00	3	63.90	63.00	-3	1,914	-0.16%
2024/05/08	1	62.80	0	0.00	63.90	1	1,899	0.05%
2024/05/07	0	0.00	5	62.20	63.10	-5	1,885	-0.27%
2024/05/06	0	0.00	0	62.60	62.80	0	1,880	0.00%
2024/05/03	0.1	62.10	5	62.60	62.20	-4.9	1,877	-0.26%
2024/04/29	0	0.00	0.2	61.60	61.70	-0.2	1,868	-0.01%
2024/04/26	0	0.00	1	60.80	60.70	-1	1,874	-0.05%
2024/04/24	0	60.30	4	59.95	60.30	-4	1,887	-0.21%
2024/04/23	0	58.81	0	0.00	59.40	0	1,895	0.00%
2024/04/22	0.1	59.48	0	59.30	58.80	0.1	1,897	0.01%
2024/04/19	2	58.71	0	0.00	59.70	2	1,893	0.11%
2024/04/18	0.1	60.50	25	60.70	60.20	-24.9	1,884	-1.32%
2024/04/17	4	59.91	0	0.00	60.70	4	1,893	0.21%
2024/04/16	2.4	60.13	15	60.00	59.40	-12.6	1,939	-0.65%
2024/04/15	0.1	62.15	0	0.00	61.30	0.1	1,928	0.00%
2024/04/12	0	62.50	0	0.00	62.80	0	1,973	0.00%
2024/04/11	2	61.71	0	0.00	62.10	2	2,036	0.10%
2024/04/10	1	63.30	0	0.00	62.70	1	2,056	0.05%
2024/04/09	1	62.30	0	0.00	61.90	1	2,057	0.05%
2024/04/03	0	0.00	0	63.10	62.90	0	2,069	0.00%
2024/04/02	0	0.00	1.1	63.51	63.60	-1.1	2,080	-0.05%
2024/04/01	0	0.00	2	64.20	64.50	-2	2,109	-0.09%
2024/03/27	0	0.00	0	64.10	64.20	0	2,174	0.00%
2024/03/26	4	64.05	3	64.09	63.00	1	2,217	0.04%
2024/03/25	2	66.20	0	66.30	66.10	2	2,399	0.08%
2024/03/22	21	65.59	22	65.49	65.80	-1	2,405	-0.04%
2024/03/21	0	0.00	1	64.00	64.60	-1	2,363	-0.04%
2024/03/20	1	62.60	20	63.80	63.60	-19	2,403	-0.79%
2024/03/13	6	61.83	5	60.38	60.30	1	3,032	0.03%
2024/03/12	4	61.63	0	0.00	61.70	4	3,022	0.13%
2024/03/11	3	62.43	3	61.37	61.30	0	3,028	0.00%
2024/03/08	0	0.00	1	63.00	63.00	-1	3,023	-0.03%
2024/03/06	3	65.80	0	0.00	64.70	3	2,991	0.10%
2024/03/04	0	0.00	2	64.50	64.10	-2	2,941	-0.07%
2024/02/29	2	64.05	0	0.00	64.30	2	2,931	0.07%
2024/02/27	13	63.60	0	0.00	64.00	13	2,922	0.44%
2024/02/26	2	65.00	3	64.53	64.80	-1	2,903	-0.03%
2024/02/23	1	63.30	0	0.00	61.90	1	2,833	0.04%
2024/02/21	0	0.00	0.1	61.90	62.00	-0.1	2,847	0.00%
2024/02/20	2	61.60	0	61.40	61.40	2	2,877	0.07%
2024/02/19	0	0.00	10.5	62.00	62.30	-10.5	2,895	-0.36%
2024/02/16	10	61.83	2	61.15	61.70	8	2,911	0.27%
2024/02/15	1	59.80	0.2	59.60	59.50	0.8	2,838	0.03%
2024/02/02	0.1	56.10	0	0.00	56.90	0.1	3,166	0.00%
2024/01/31	0.1	56.50	5	56.40	56.30	-4.9	3,156	-0.16%
2024/01/23	0	0.00	0.2	57.20	56.80	-0.2	3,219	-0.01%
2024/01/22	1	56.70	0	0.00	57.30	1	3,219	0.03%
2024/01/18	1	55.00	0	0.00	55.30	1	3,204	0.03%
2024/01/16	0	56.80	0	0.00	56.80	0	3,177	0.00%
2024/01/15	1	57.00	3	57.07	57.10	-2	3,170	-0.06%
2024/01/10	1	56.30	6	56.40	56.50	-5	3,174	-0.16%
2024/01/08	0	0.00	1	58.70	57.80	-1	3,119	-0.03%
2024/01/05	1	59.60	0	0.00	59.20	1	3,063	0.03%
2024/01/02	0	0.00	0	59.60	59.50	0	2,947	0.00%
2023/12/29	1	59.50	0	0.00	59.40	1	2,931	0.03%
2023/12/27	0	0.00	1	59.60	59.60	-1	2,907	-0.04%
2023/12/25	1	58.10	2	59.00	58.10	-1	2,862	-0.03%
2023/12/22	0	0.00	4	60.15	59.30	-4	2,838	-0.14%
2023/12/21	3	60.10	3	60.53	60.60	0	2,778	0.00%
2023/12/20	12.1	60.69	12	60.92	60.20	0	2,720	0.00%
2023/12/19	1	56.91	2	57.45	58.40	-1	2,501	-0.04%
2023/12/15	1	58.50	6	58.88	58.50	-5	2,461	-0.20%
2023/12/14	31.5	61.33	13	60.58	59.50	18.5	2,421	0.76%
2023/12/13	33	61.74	23.1	62.46	62.80	9.9	2,101	0.47%
2023/12/12	0	56.70	0	0.00	57.10	0	1,811	0.00%
2023/12/11	0	0.00	15	56.63	56.60	-15	1,864	-0.80%
2023/12/08	2	57.30	2	57.50	57.00	0	2,017	0.00%
2023/12/06	0	0.00	2	56.15	56.80	-2	2,014	-0.10%
2023/12/05	1	55.20	0	55.80	55.10	1	2,039	0.05%
2023/12/04	0	0.00	1	56.20	56.20	-1	2,025	-0.05%
2023/12/01	1	55.90	0	0.00	55.70	1	2,039	0.05%
2023/11/30	0	55.00	0	0.00	55.30	0	2,056	0.00%
2023/11/29	56	55.07	0	0.00	54.90	56	2,047	2.74%
2023/11/27	1	54.20	0.1	55.00	54.50	1	2,043	0.05%
2023/11/24	0	0.00	1	56.00	56.00	-1	2,018	-0.05%
2023/11/22	0	0.00	1	56.40	56.60	-1	2,007	-0.05%
2023/11/21	0	0.00	1	56.61	56.40	-1	2,006	-0.05%
2023/11/20	2	57.45	0	0.00	56.70	2	1,992	0.10%
2023/11/17	0	0.00	3	57.77	58.20	-3	1,951	-0.15%
2023/11/15	0	0.00	2	57.20	56.40	-2	1,861	-0.11%
2023/11/14	0	0.00	4	56.13	56.20	-4	1,814	-0.22%
2023/11/13	12	56.69	9	56.80	55.90	3	1,779	0.17%
2023/11/10	6	52.22	14.5	52.86	53.70	-8.5	1,556	-0.54%
2023/11/08	0	0.00	4	50.20	50.20	-4	1,466	-0.27%
2023/11/07	4	49.78	1	49.50	49.80	3	1,542	0.19%
2023/10/31	1	50.40	6	50.05	49.40	-5	1,496	-0.33%
2023/10/30	0	0.00	1.3	48.92	49.25	-1.3	1,471	-0.09%
2023/10/27	1	48.25	0	0.00	48.15	1	1,466	0.07%
2023/10/20	2	46.73	1	47.30	47.30	1	1,516	0.07%
2023/10/18	2.3	48.03	2.3	48.59	48.60	0	1,521	0.00%
2023/10/16	0.3	48.80	0.6	49.23	48.80	-0.3	1,505	-0.02%
2023/10/13	0	0.00	1	48.25	48.50	-1	1,497	-0.07%
2023/10/12	2	47.75	2	48.10	48.15	0	1,522	0.00%
2023/10/11	0	0.00	4	48.01	47.95	-4	1,522	-0.26%
2023/10/06	4	47.51	1	47.80	47.35	3	1,528	0.20%
2023/10/05	0	0.00	3	48.33	48.10	-3	1,551	-0.19%
2023/10/04	1	46.55	2	47.18	47.40	-1	1,598	-0.06%
2023/10/03	1	47.45	0	0.00	47.35	1	1,653	0.06%
2023/09/28	1	47.25	1	47.45	47.25	0	1,750	0.00%
2023/09/27	1	47.30	0	0.00	47.35	1	1,777	0.06%
2023/09/26	3	47.40	0	0.00	47.10	3	1,786	0.17%
2023/09/25	0	0.00	1	48.80	48.50	-1	1,777	-0.06%
2023/09/22	2	48.08	2	48.10	48.00	0	1,775	0.00%
2023/09/21	6.3	48.29	5	48.56	48.55	1.3	1,765	0.07%
2023/09/20	1.3	49.54	6	51.25	49.55	-4.7	1,751	-0.27%
2023/09/19	1	50.50	1	50.80	50.80	0	1,731	0.00%
2023/09/18	0.4	51.50	0.4	52.30	51.80	0	1,705	0.00%
2023/09/15	0	0.00	1	51.00	51.50	-1	1,666	-0.06%
2023/09/14	3	51.20	8	50.99	51.30	-5	1,639	-0.30%
2023/09/13	11	50.73	5	50.56	50.80	6	1,572	0.38%
2023/09/11	0.4	47.20	1	47.40	46.85	-0.6	1,392	-0.04%
2023/09/08	2	46.98	1.4	47.06	48.15	0.6	1,370	0.04%
2023/09/06	0	0.00	2	46.50	46.80	-2	1,314	-0.15%
2023/09/05	0	0.00	4	45.21	46.00	-4	1,291	-0.31%
2023/09/01	7	44.35	4	44.71	44.30	3	1,249	0.24%
2023/08/31	0	0.00	4	44.80	44.60	-4	1,246	-0.32%
2023/08/30	3	44.12	3	44.50	44.50	0	1,250	0.00%
2023/08/29	1	44.05	0	0.00	44.25	1	1,250	0.08%
2023/08/28	5	44.71	0	0.00	44.50	5	1,247	0.40%
2023/08/25	0	0.00	4	44.76	44.90	-4	1,229	-0.33%
2023/08/24	3	44.77	3	45.12	44.70	0	1,225	0.00%
2023/08/23	1	44.70	0	0.00	44.75	1	1,211	0.08%
2023/08/22	1	44.75	2	44.88	45.00	-1	1,200	-0.08%
2023/08/21	0	0.00	1	44.90	45.00	-1	1,196	-0.08%
2023/08/18	4	44.80	5	45.12	45.00	-1	1,191	-0.08%
2023/08/17	2	44.80	43	44.98	45.15	-41	1,181	-3.47%
2023/08/16	2	43.95	1	44.65	44.65	1	1,159	0.09%
2023/08/15	2	44.43	8	44.68	44.55	-6	1,150	-0.52%
2023/08/14	7	43.83	1	44.85	43.35	6	1,113	0.54%
2023/08/11	1	43.15	2	44.18	43.90	-1	1,083	-0.09%
2023/08/10	3	42.23	0	0.00	42.10	3	1,009	0.30%
2023/08/08	2	42.33	5	42.61	42.70	-3	1,039	-0.29%
2023/08/07	0	0.00	3	42.75	42.60	-3	1,133	-0.26%
2023/08/02	2	41.33	2	41.70	41.55	0	1,347	0.00%
2023/08/01	2	41.95	1	42.35	42.25	1	1,348	0.07%
2023/07/31	5	42.45	5	42.35	42.35	0	1,345	0.00%
2023/07/28	2	42.08	2	42.63	42.95	0	1,361	0.00%
2023/07/25	3	43.00	1	43.00	43.20	2	1,396	0.14%
2023/07/24	2	41.30	4	41.89	42.30	-2	1,386	-0.14%
2023/07/21	2	41.53	4	41.99	41.50	-2	1,379	-0.14%
2023/07/20	0	0.00	6	41.81	41.70	-6	1,385	-0.43%
2023/07/19	33	40.95	2	40.85	40.60	31	1,379	2.25%
2023/07/18	32	41.26	0	0.00	41.10	32	1,389	2.30%
2023/07/17	1	40.50	29	41.64	42.15	-28	1,396	-2.01%
2023/07/14	22	40.99	0	0.00	40.75	22	1,375	1.60%
2023/07/13	8	41.43	0	0.00	41.20	8	1,378	0.58%
2023/07/11	64	40.70	4	40.75	40.85	60	1,409	4.26%
2023/07/10	36.3	44.85	8	44.95	44.95	28.3	1,380	2.05%
2023/07/07	79	44.82	1	44.95	44.65	78	1,341	5.81%
2023/07/06	11.2	45.13	55.1	45.45	45.50	-43.9	1,313	-3.34%
2023/07/05	60	45.17	6	45.10	45.10	54	1,253	4.31%
2023/07/04	11.2	44.38	7	44.58	44.75	4.2	1,225	0.34%
2023/07/03	4.1	44.20	2	44.05	44.20	2.1	1,218	0.18%
2023/06/30	0.2	43.65	0	0.00	43.65	0.2	1,218	0.02%
2023/06/29	10	43.30	0	0.00	43.30	10	1,231	0.81%
2023/06/28	41	43.09	0	0.00	42.85	41	1,243	3.30%
2023/06/27	3	43.05	0	0.00	42.85	3	1,264	0.24%
2023/06/26	0	0.00	2	43.40	43.35	-2	1,279	-0.16%
2023/06/20	1	43.15	1	43.70	43.30	0	1,319	0.00%
2023/06/16	2	43.05	0	0.00	43.00	2	1,405	0.14%
2023/06/15	1	43.40	1	43.60	43.40	0	1,460	0.00%
2023/06/14	0	0.00	8	43.29	43.40	-8	1,456	-0.55%
2023/06/13	2	42.23	2	42.53	42.65	0	1,449	0.00%
2023/06/12	1	42.30	0	0.00	42.40	1	1,447	0.07%
2023/06/08	9	41.93	0	0.00	41.80	9	1,437	0.63%
2023/06/07	2	42.15	0	0.00	42.00	2	1,442	0.14%
2023/06/05	1	42.00	1.1	42.15	42.25	-0.1	1,452	-0.01%
2023/06/01	2	41.80	0	0.00	41.80	2	1,446	0.14%
2023/05/31	2	41.35	0	0.00	41.55	2	1,446	0.14%
2023/05/22	0	0.00	1	40.70	40.80	-1	1,421	-0.07%
2023/05/18	1	40.50	0	0.00	40.25	1	1,410	0.07%
2023/05/12	0	0.00	1	40.30	40.80	-1	1,374	-0.07%
2023/05/11	8	40.10	6	40.70	40.00	2	1,346	0.15%
2023/05/10	8	43.89	0	0.00	42.80	8	1,252	0.64%
2023/05/08	1	45.50	1	45.65	45.50	0	1,032	0.00%
2023/05/05	0	0.00	2	45.53	45.45	-2	1,024	-0.20%
2023/05/04	1	45.05	4	45.60	45.65	-3	1,024	-0.29%
2023/05/03	0	0.00	5	45.04	45.35	-5	1,000	-0.50%
2023/04/28	0	0.00	1	44.35	44.45	-1	941	-0.11%
2023/04/27	1	43.65	3	44.18	44.25	-2	932	-0.21%
2023/04/26	0	0.00	1	43.50	43.60	-1	915	-0.11%
2023/04/25	4	43.31	3	43.53	43.25	1	909	0.11%
2023/04/24	1	43.15	1	43.90	43.70	0	894	0.00%
2023/04/21	8	43.49	0	0.00	43.70	8	887	0.90%
2023/04/20	3	44.25	1	44.65	44.30	2	876	0.23%
2023/04/19	0	0.00	3	44.70	44.65	-3	861	-0.35%
2023/04/18	0	0.00	1	44.90	44.65	-1	845	-0.12%
2023/04/17	4	44.83	0	0.00	44.95	4	831	0.48%
2023/04/12	1	44.80	2	44.80	45.00	-1	725	-0.14%
2023/04/11	1	44.35	3.2	44.45	44.45	-2.2	701	-0.31%
2023/04/07	2	44.28	4	44.39	44.35	-2	684	-0.29%
2023/04/06	0.1	44.55	3	44.53	44.45	-2.9	679	-0.43%
2023/03/31	3.1	44.26	1	44.60	44.30	2.1	671	0.31%
2023/03/30	2	44.18	5	44.56	44.15	-3	660	-0.45%
2023/03/28	4	43.61	0.1	43.75	43.50	3.9	634	0.61%
2023/03/27	2.1	44.29	3	44.58	44.40	-0.9	606	-0.15%
2023/03/24	5	44.00	3	44.40	44.10	2	585	0.34%
2023/03/23	2	43.68	2	43.75	43.80	0	568	0.00%
2023/03/22	2	43.63	2	43.75	43.60	0	554	0.00%
2023/03/21	1.1	43.24	6.5	43.18	43.55	-5.4	520	-1.04%
2023/03/20	3.5	42.06	4	41.41	42.05	-0.5	463	-0.11%
2023/03/16	4	38.89	1	38.90	38.90	3	417	0.72%
2023/03/15	2	39.53	0	0.00	39.55	2	423	0.47%
2023/03/13	3	39.08	3.3	39.42	39.40	-0.3	427	-0.08%
2023/03/10	4	39.76	1	40.10	39.70	3	431	0.70%
2023/03/09	7	40.46	0.3	40.10	40.15	6.8	441	1.53%
2023/03/08	0	0.00	13	40.13	40.70	-13	440	-2.95%
2023/03/07	0.2	40.25	1	40.25	40.20	-0.8	440	-0.18%
2023/03/06	1	40.00	1	40.20	40.00	0	446	0.00%
2023/03/03	0.4	39.84	0	0.00	39.90	0.4	444	0.08%
2023/03/02	0	0.00	2	39.65	39.80	-2	441	-0.45%
2023/02/23	0	0.00	2	39.30	39.30	-2	453	-0.44%
2023/02/13	0.1	38.50	0	0.00	38.55	0.1	601	0.01%
2023/02/09	1	38.50	0	0.00	38.65	1	610	0.16%
2023/02/08	1	39.05	1	39.20	39.10	0	606	0.00%
2023/02/06	1	39.00	1	39.40	38.85	0	615	0.00%
2023/02/02	0	0.00	1	38.95	39.05	-1	630	-0.16%
2023/01/31	0	0.00	0	38.50	38.45	0	623	0.00%
2023/01/10	3	38.08	0	0.00	38.00	3	657	0.46%
2023/01/09	0	0.00	1	38.95	38.80	-1	651	-0.15%
2023/01/05	0	0.00	1	38.50	38.60	-1	672	-0.15%
2023/01/04	0	0.00	1	38.25	38.20	-1	677	-0.15%
2022/12/28	3	37.92	0	0.00	37.70	3	696	0.43%
2022/12/26	1	38.85	0	0.00	38.90	1	713	0.14%
2022/12/23	2	38.98	2	39.25	39.25	0	716	0.00%
2022/12/22	0	0.00	1	39.95	39.95	-1	716	-0.14%
2022/12/21	2	39.63	1	40.30	39.50	1	734	0.14%
2022/12/20	2	39.93	11	40.67	39.60	-9	740	-1.22%
2022/12/19	0	0.00	1	41.30	41.00	-1	749	-0.13%
2022/12/15	0	0.00	2	41.25	41.30	-2	774	-0.26%
2022/12/09	5	40.82	8	41.13	40.75	-3	890	-0.34%
2022/12/08	0	0.00	5	39.70	39.90	-5	902	-0.55%
2022/12/07	6	40.21	1	39.60	39.45	5	922	0.54%
2022/12/06	0	41.25	0	0.00	41.00	0	950	0.00%
2022/12/05	3	41.12	0	0.00	41.10	3	964	0.31%
2022/12/02	0	0.00	11	41.06	41.00	-11	1,021	-1.08%
2022/12/01	17	40.80	0	0.00	40.60	17	1,010	1.68%
2022/11/30	2	41.35	1	41.45	41.35	1	994	0.10%
2022/11/29	0	0.00	1	41.55	41.55	-1	988	-0.10%
2022/11/28	1	41.20	1	40.85	41.20	0	981	0.00%
2022/11/25	1	40.55	1	40.75	40.80	0	975	0.00%
2022/11/24	0	0.00	5	40.62	40.75	-5	975	-0.51%
2022/11/22	2	40.40	0	0.00	40.45	2	979	0.20%
2022/11/21	2	40.28	0	0.00	40.05	2	1,021	0.20%
2022/11/18	5	40.68	5	40.95	40.70	0	1,016	0.00%
2022/11/17	1	40.20	2	40.63	40.65	-1	1,008	-0.10%
2022/11/16	2	40.15	2	40.55	40.60	0	1,001	0.00%
2022/11/15	3	40.30	1	40.70	40.40	2	994	0.20%
2022/11/14	2	40.35	0	0.00	40.35	2	984	0.20%
2022/11/11	5	39.92	1	40.15	40.25	4	980	0.41%
2022/11/10	15	40.08	15	39.80	40.25	0	954	0.00%
2022/11/09	1	39.55	2	39.45	39.85	-1	917	-0.11%
2022/11/08	2	38.70	2	38.95	38.80	0	914	0.00%
2022/11/07	0	0.00	2	38.58	38.85	-2	916	-0.22%
2022/11/01	0	0.00	2	36.83	37.35	-2	1,066	-0.19%
2022/10/31	1	35.55	1	36.25	36.10	0	1,062	0.00%
2022/10/24	2	35.00	2	35.38	35.40	0	1,097	0.00%
2022/10/21	0	0.00	1	34.95	34.95	-1	1,099	-0.09%
2022/10/20	2	35.13	1	35.50	35.00	1	1,099	0.09%
2022/10/19	2	36.28	0	0.00	36.10	2	1,095	0.18%
2022/10/13	0	0.00	3	34.30	34.40	-3	1,144	-0.26%
2022/10/05	0	0.00	0.1	37.60	37.75	-0.1	1,283	-0.01%
2022/10/03	0	0.00	2	37.13	37.10	-2	1,269	-0.16%
2022/09/29	0	0.00	3.1	36.12	35.95	-3.1	1,262	-0.24%
2022/09/28	2	36.08	2.2	35.22	35.10	-0.2	1,259	-0.01%
2022/09/26	0.3	37.40	0.4	37.00	36.80	0	1,236	0.00%
2022/09/23	0.1	38.80	0	0.00	38.05	0.1	1,232	0.01%
2022/09/22	2	39.25	2	39.45	39.30	0	1,219	0.00%
2022/09/21	3	39.78	0	0.00	39.60	3	1,208	0.25%
2022/09/20	6.1	40.95	0	0.00	40.85	6.1	1,180	0.52%
2022/09/19	2.1	41.17	7	41.17	41.60	-4.9	1,142	-0.43%
2022/09/16	2	40.70	2.2	40.45	40.80	-0.2	1,105	-0.01%
2022/09/15	0.2	40.60	0	0.00	40.40	0.2	1,070	0.01%
2022/09/14	6	39.55	6	39.88	40.25	0	1,041	0.00%
2022/09/13	7	40.40	0	0.00	39.80	7	1,021	0.69%
2022/09/12	2	39.50	1	39.55	39.55	1	979	0.10%
2022/09/08	1	39.10	75	39.00	39.10	-74	962	-7.69%
2022/09/07	0	0.00	0.1	37.20	37.25	-0.1	900	-0.01%
2022/09/06	20.1	36.85	0	0.00	37.15	20.1	897	2.24%
2022/09/02	10	37.95	0	0.00	37.90	10	890	1.12%
2022/09/01	15	38.13	0.1	38.15	38.05	15	890	1.68%
2022/08/31	31	38.42	1	38.60	38.65	30	892	3.36%
2022/08/30	0	0.00	0.1	38.20	38.20	-0.1	888	-0.01%
2022/08/26	1.1	39.18	0	0.00	38.65	1.1	876	0.13%
2022/08/25	0	37.15	0	0.00	37.25	0	825	0.00%
2022/08/22	0	0.00	1	37.30	37.30	-1	823	-0.12%
2022/08/19	1	37.50	1	37.55	37.60	0	821	0.00%
2022/08/18	0	37.60	2	37.50	37.70	-2	820	-0.24%
2022/08/17	0	0.00	2	37.40	37.50	-2	817	-0.24%
2022/08/16	0	0.00	8	37.54	37.60	-8	812	-0.98%
2022/08/15	4	37.25	1	37.55	37.60	3	804	0.37%
2022/08/12	2	38.28	6	38.42	38.10	-4	787	-0.51%
2022/08/11	5	38.50	0	0.00	38.10	5	780	0.64%
2022/08/10	4	39.76	5	40.73	41.10	-1	728	-0.14%
2022/08/09	0	0.00	1	38.70	38.80	-1	652	-0.15%
2022/08/08	2	38.00	0	0.00	38.00	2	631	0.32%
2022/07/22	1	38.20	0	0.00	38.40	1	573	0.17%
2022/07/20	0	0.00	1	37.65	37.50	-1	535	-0.19%
2022/07/19	1	37.00	0	0.00	37.00	1	524	0.19%
2022/07/18	1	37.50	0	0.00	37.50	1	516	0.19%
2022/07/15	5	38.72	0	0.00	38.40	5	500	1.00%
2022/06/27	0	0.00	5	36.20	36.40	-5	355	-1.41%
2022/06/09	0.1	37.85	0	0.00	37.75	0.1	377	0.01%
2022/05/24	2	35.50	0	0.00	35.30	2	409	0.50%
2022/05/03	1	37.30	0	0.00	36.95	1	423	0.24%
2022/04/27	1	36.20	0	0.00	36.50	1	435	0.23%
2022/04/18	1	39.90	0	0.00	39.90	1	441	0.23%
2022/04/15	1	40.50	0	0.00	40.40	1	447	0.22%
2022/04/12	0.1	41.00	0	0.00	40.00	0.1	505	0.02%
2022/03/30	1	42.50	0	0.00	42.25	1	701	0.14%
2022/03/25	1	41.80	0	0.00	41.80	1	715	0.14%
2022/03/24	4	41.98	0	0.00	41.95	4	728	0.55%
2022/03/23	4	42.13	0	0.00	42.00	4	729	0.55%
2022/03/17	0	0.00	1	40.95	41.10	-1	790	-0.13%
2022/03/16	1	39.90	0	0.00	40.20	1	806	0.12%
2022/03/11	0.1	40.90	0	0.00	40.60	0.1	1,140	0.00%
2022/03/10	1	40.70	0	0.00	40.75	1	1,154	0.09%
2022/03/08	0	0.00	9	39.11	38.90	-9	1,186	-0.76%
2022/03/04	2	41.10	0	0.00	40.85	2	1,273	0.16%
2022/03/03	1	42.00	0	0.00	41.90	1	1,275	0.08%
2022/02/25	0	0.00	10	40.62	40.60	-10	1,294	-0.77%
2022/02/24	1	40.80	0	0.00	40.40	1	1,294	0.08%
2022/02/22	3	42.48	0	0.00	42.15	3	1,285	0.23%
2022/02/15	0	0.00	3	43.55	43.45	-3	1,305	-0.23%
2022/02/14	4	43.54	0	0.00	43.50	4	1,307	0.31%
2022/02/10	1	44.50	0	0.00	44.60	1	1,306	0.08%
2022/01/25	1	43.00	0	0.00	43.15	1	1,297	0.08%
2022/01/24	1	43.95	0	0.00	44.00	1	1,294	0.08%
2022/01/21	1	44.70	0	0.00	44.80	1	1,295	0.08%
2022/01/19	1	45.25	0	0.00	45.15	1	1,283	0.08%
2022/01/18	1	45.90	0	0.00	46.00	1	1,280	0.08%
2022/01/14	0	0.00	1	45.25	45.00	-1	1,279	-0.08%
2022/01/07	0	0.00	1	46.15	46.30	-1	1,290	-0.08%
2022/01/06	1	46.85	1	47.00	47.00	0	1,279	0.00%
2022/01/05	1.1	47.75	4	47.39	47.65	-2.9	1,272	-0.23%
2022/01/04	4	48.90	7	48.96	48.80	-3	1,248	-0.24%
2022/01/03	1	47.95	12	48.41	48.85	-11	1,180	-0.93%
2021/12/27	0	0.00	7	44.67	44.90	-7	1,081	-0.65%
2021/12/23	0	0.00	3	45.15	45.00	-3	1,067	-0.28%
2021/12/20	0	0.00	1	44.40	44.40	-1	1,046	-0.10%
2021/12/16	0	0.00	4	45.75	45.50	-4	1,043	-0.38%
2021/12/15	1	44.70	6	45.33	45.50	-5	1,039	-0.48%
2021/12/14	7	45.20	0	0.00	44.95	7	1,025	0.68%
2021/12/13	5	47.28	0	0.00	46.50	5	1,005	0.50%
2021/12/10	6	48.10	0	0.00	48.05	6	974	0.62%
2021/12/09	0	0.00	7	48.93	48.75	-7	964	-0.73%
2021/12/08	2	48.65	0	0.00	49.30	2	929	0.22%
2021/12/07	1	49.50	1	49.75	50.30	0	800	0.00%
2021/12/03	0	0.00	1	45.80	46.45	-1	626	-0.16%
2021/12/02	1	45.90	0	0.00	45.90	1	615	0.16%
2021/12/01	2	46.75	0	0.00	46.95	2	594	0.34%
2021/11/30	1	46.60	1	42.70	46.40	0	534	0.00%
2021/11/29	1	42.50	0	0.00	42.60	1	493	0.20%
2021/11/24	0	0.00	20	42.80	43.25	-20	483	-4.14%
2021/11/23	2	43.35	0	0.00	43.00	2	484	0.41%
2021/11/22	8	43.61	0	0.00	43.70	8	490	1.63%
2021/11/17	1	44.40	0	0.00	44.35	1	495	0.20%
2021/11/11	0	0.00	1	43.15	42.25	-1	547	-0.18%
2021/11/04	0	0.00	10	43.20	42.95	-10	686	-1.46%
2021/10/29	1	43.90	2	43.90	43.40	-1	741	-0.13%
2021/10/26	0	0.00	8	44.60	44.45	-8	831	-0.96%
2021/10/25	1	44.65	0	0.00	44.60	1	865	0.12%
2021/10/19	20	43.53	0	0.00	43.75	20	1,235	1.62%
2021/10/18	1	42.70	0	0.00	42.70	1	1,322	0.08%
2021/10/04	0	0.00	4	42.50	42.65	-4	1,534	-0.26%
2021/10/01	1	43.50	0	0.00	43.50	1	1,536	0.07%
2021/09/29	0.1	45.55	0	0.00	44.85	0.1	1,550	0.01%
2021/09/27	0	0.00	2	47.10	47.35	-2	1,577	-0.13%
2021/09/16	0	0.00	4	45.30	45.25	-4	1,595	-0.25%
2021/09/10	2	45.80	0	0.00	46.00	2	1,627	0.12%
2021/09/08	1	46.00	0	0.00	45.85	1	1,642	0.06%
2021/09/02	4	49.40	0	0.00	48.00	4	1,644	0.24%
2021/09/01	0	0.00	1	47.85	48.85	-1	1,647	-0.06%
2021/08/30	0	0.00	1	47.85	47.55	-1	1,672	-0.06%
2021/08/27	1	47.30	1	47.85	47.25	0	1,717	0.00%
2021/08/26	3	47.27	2	47.75	47.20	1	1,771	0.06%
2021/08/25	1	47.85	0	0.00	48.00	1	1,771	0.06%
2021/08/24	0	0.00	1	47.60	47.60	-1	1,780	-0.06%
2021/08/19	1	47.15	0	0.00	46.60	1	1,782	0.06%
2021/08/18	0	0.00	7	47.75	48.85	-7	1,765	-0.40%
2021/08/17	1	48.45	0	0.00	47.85	1	1,753	0.06%
2021/08/16	1	47.55	1	47.85	48.45	0	1,748	0.00%
2021/08/13	0	0.00	1	50.60	50.60	-1	1,713	-0.06%
2021/08/12	1	50.50	1	50.90	50.60	0	1,713	0.00%
2021/08/11	1	51.50	0	0.00	51.00	1	1,714	0.06%
2021/08/10	6	51.95	4	52.23	51.70	2	1,732	0.12%
2021/08/09	5	55.00	0	0.00	54.10	5	1,728	0.29%
2021/08/06	1	54.60	0	0.00	54.60	1	1,734	0.06%
2021/08/05	1	55.90	0	0.00	55.70	1	1,740	0.06%
2021/08/04	1	57.00	0	0.00	56.80	1	1,794	0.06%
2021/08/03	0	0.00	5	58.00	57.40	-5	1,800	-0.28%
2021/07/30	0	0.00	1	57.10	55.30	-1	1,777	-0.06%
2021/07/29	3	54.70	1	54.50	54.50	2	1,735	0.12%
2021/07/28	6.2	55.95	0	0.00	55.80	6.2	1,734	0.36%
2021/07/27	1	57.80	0	0.00	57.60	1	1,731	0.06%
2021/07/26	7	57.80	0	0.00	57.90	7	1,699	0.41%
2021/07/23	11	58.77	1	58.40	59.10	10	1,619	0.62%
2021/07/22	0	0.00	5.4	55.66	57.50	-5.4	1,426	-0.38%
2021/07/20	5	52.00	0	0.00	51.80	5	1,337	0.37%
2021/07/16	0	0.00	3	54.70	54.60	-3	1,341	-0.22%
2021/07/13	0	0.00	11	53.05	52.50	-11	1,298	-0.85%
2021/07/12	1	50.00	0	0.00	50.00	1	1,252	0.08%
2021/07/08	5	51.40	0	0.00	51.40	5	1,252	0.40%
2021/07/02	2	51.55	0	0.00	51.50	2	1,311	0.15%
2021/07/01	3	52.70	5	52.20	52.10	-2	1,318	-0.15%
2021/06/30	1	53.00	0	0.00	53.20	1	1,330	0.08%
2021/06/29	1	53.40	0	0.00	53.10	1	1,347	0.07%
2021/06/28	0	0.00	1	54.00	54.30	-1	1,354	-0.07%
2021/06/24	1	53.80	0	0.00	53.80	1	1,377	0.07%
2021/06/23	1	53.70	0	0.00	54.60	1	1,392	0.07%
2021/06/22	1	52.50	0	0.00	52.40	1	1,437	0.07%
2021/06/21	2	53.20	4	53.40	52.90	-2	1,553	-0.13%
2021/06/15	2	55.60	2	55.30	55.90	0	1,798	0.00%
2021/06/09	1	55.40	0	0.00	55.40	1	1,917	0.05%
2021/06/07	0	0.00	0.6	57.10	57.10	-0.6	1,922	-0.03%
2021/06/04	4	58.18	0	0.00	57.80	4	1,914	0.21%
2021/06/03	3	57.27	0	0.00	58.90	3	1,873	0.16%
2021/05/28	0	0.00	0.1	56.40	56.40	-0.1	1,830	0.00%
2021/05/26	0	0.00	1	56.30	56.50	-1	1,869	-0.05%
2021/05/25	1	56.30	0	0.00	55.70	1	1,884	0.05%
2021/05/24	0	0.00	2	55.60	55.50	-2	1,902	-0.11%
2021/05/21	2	54.30	0	0.00	56.30	2	1,946	0.10%
2021/05/19	0	0.00	1	51.60	52.20	-1	1,956	-0.05%
2021/05/18	0	0.00	2	49.10	52.30	-2	1,972	-0.10%
2021/05/14	1	52.00	0	0.00	52.10	1	1,983	0.05%
2021/05/13	0	0.00	1	54.80	53.40	-1	1,995	-0.05%
2021/05/12	3	53.00	7	55.20	54.40	-4	2,013	-0.20%
2021/05/11	0	0.00	3	60.10	58.10	-3	1,985	-0.15%
2021/05/10	0	0.00	2	61.10	61.00	-2	2,009	-0.10%
2021/05/07	2	61.80	3	61.80	62.30	-1	2,154	-0.05%
2021/05/05	0	0.00	3	61.90	62.50	-3	2,648	-0.11%
2021/05/04	1	58.80	0	0.00	58.20	1	2,676	0.04%
2021/05/03	3	61.63	0	0.00	60.90	3	2,658	0.11%
2021/04/29	0	0.00	2	63.00	63.10	-2	2,668	-0.07%
2021/04/27	2	64.15	4	64.33	64.50	-2	2,735	-0.07%
2021/04/22	2	62.75	3.6	63.17	62.70	-1.6	2,986	-0.05%
2021/04/21	1	63.50	0	0.00	63.30	1	3,040	0.03%
2021/04/19	1	63.70	4	63.90	63.90	-3	3,074	-0.10%
2021/04/16	1	64.40	1	64.80	64.00	0	3,083	0.00%
2021/04/15	0	0.00	1	64.30	64.50	-1	3,088	-0.03%
2021/04/14	2	63.35	0	0.00	63.40	2	3,106	0.06%
2021/04/12	3	66.43	0	0.00	65.30	3	3,118	0.10%
2021/04/09	0	0.00	4	65.90	65.90	-4	3,114	-0.13%
2021/04/08	0	0.00	10	66.89	66.70	-10	3,110	-0.32%
2021/04/07	1	66.20	4	66.40	66.40	-3	3,100	-0.10%
2021/04/06	0	0.00	2	66.30	66.40	-2	3,091	-0.06%
2021/04/01	3	65.00	0	0.00	65.10	3	3,087	0.10%
2021/03/31	0	0.00	5	66.28	66.20	-5	3,096	-0.16%
2021/03/30	2	65.85	1	66.00	65.80	1	3,170	0.03%
2021/03/29	1	65.50	1	65.90	65.70	0	3,223	0.00%
2021/03/26	2	65.05	8	65.13	65.00	-6	3,224	-0.19%
2021/03/25	6	65.07	10	65.05	64.80	-4	3,223	-0.12%
2021/03/24	3	67.07	11	66.75	66.60	-8	3,182	-0.25%
2021/03/23	5	70.12	14	69.58	70.60	-9	3,079	-0.29%
2021/03/22	1	69.00	0	0.00	69.10	1	3,030	0.03%
2021/03/19	0	0.00	21	69.60	69.80	-21	3,003	-0.70%
2021/03/18	0	0.00	18	69.06	69.20	-18	2,957	-0.61%
2021/03/17	2	68.20	0	0.00	68.20	2	2,960	0.07%
2021/03/16	8	67.88	5	67.60	67.90	3	3,065	0.10%
2021/03/15	4	65.10	1	65.30	65.90	3	3,033	0.10%
2021/03/12	1	65.10	6	65.10	65.10	-5	3,084	-0.16%
2021/03/11	2	65.20	3	65.00	65.30	-1	3,120	-0.03%
2021/03/10	2	63.50	0	0.00	64.00	2	3,191	0.06%
2021/03/09	6	63.83	0	0.00	64.30	6	3,316	0.18%
2021/03/08	2	63.85	0	0.00	64.00	2	3,441	0.06%
2021/03/05	5	64.38	0	0.00	64.10	5	3,498	0.14%
2021/03/04	2	65.00	0	0.00	64.50	2	3,606	0.06%
2021/03/03	2	63.50	2	64.70	65.50	0	3,684	0.00%
2021/03/02	6	65.08	0	0.00	64.70	6	3,694	0.16%
2021/02/26	4	65.98	2	65.30	65.90	2	3,718	0.05%
2021/02/25	7	66.44	4	66.63	65.80	3	3,769	0.08%
2021/02/24	3	67.43	2	67.50	66.40	1	3,841	0.03%
2021/02/23	2	68.60	0	0.00	68.30	2	3,880	0.05%
2021/02/22	2	67.90	0	0.00	68.00	2	3,975	0.05%
2021/02/19	0	0.00	2	67.00	67.50	-2	3,986	-0.05%
2021/02/18	1	67.20	5	68.00	67.40	-4	4,002	-0.10%
2021/02/17	1	65.30	0	0.00	66.20	1	4,053	0.02%
2021/02/05	3	64.30	0	0.00	64.20	3	4,058	0.07%
2021/02/04	1	64.50	0	0.00	64.80	1	4,109	0.02%
2021/02/02	4	65.25	5	65.40	65.40	-1	4,231	-0.02%
2021/02/01	4	64.50	13	65.10	65.90	-9	4,302	-0.21%
2021/01/29	28	68.26	9	67.90	66.70	19	4,422	0.43%
2021/01/28	4	68.90	8.5	68.66	68.70	-4.5	4,302	-0.10%
2021/01/27	28	67.31	27	67.03	66.30	1	4,085	0.02%
2021/01/26	2	66.30	3	66.87	65.80	-1	3,880	-0.03%
2021/01/25	2	65.70	0	0.00	65.50	2	3,849	0.05%
2021/01/21	1	64.70	0	0.00	64.20	1	3,892	0.03%
2021/01/20	4	64.05	2	64.90	63.80	2	3,926	0.05%
2021/01/19	0	0.00	5	67.50	66.90	-5	3,938	-0.13%
2021/01/18	5	67.60	7	66.80	66.90	-2	3,929	-0.05%
2021/01/15	3	65.30	4	65.43	65.90	-1	3,882	-0.03%
2021/01/14	0	0.00	12	63.44	65.30	-12	3,933	-0.31%
2021/01/13	5	62.00	7	62.19	62.00	-2	4,401	-0.05%
2021/01/12	5	61.84	0	0.00	61.30	5	4,438	0.11%
2021/01/11	2	62.40	0	0.00	62.30	2	4,486	0.04%
2021/01/08	8	61.94	0	0.00	61.70	8	4,584	0.17%
2021/01/07	0	0.00	1	61.70	62.10	-1	4,695	-0.02%
2021/01/06	5	62.54	5	62.20	62.20	0	4,805	0.00%
2021/01/05	2	62.90	0	0.00	63.00	2	4,934	0.04%
2021/01/04	9	64.69	11	64.19	64.20	-2	4,964	-0.04%
2020/12/31	0	0.00	1	64.10	64.90	-1	5,063	-0.02%
2020/12/30	1	64.00	0	0.00	63.80	1	5,149	0.02%
2020/12/28	3	64.57	0	0.00	64.80	3	5,272	0.06%
2020/12/25	2	65.25	17	65.00	64.70	-15	5,363	-0.28%
2020/12/24	1	65.80	2	65.90	65.80	-1	5,420	-0.02%
2020/12/23	1	64.70	1	64.90	64.70	0	5,408	0.00%
2020/12/22	1	61.20	0	0.00	61.00	1	5,497	0.02%
2020/12/21	1	62.20	0	0.00	62.30	1	5,671	0.02%
2020/12/17	1	64.20	0	0.00	64.30	1	5,931	0.02%
2020/12/15	1	64.50	1	63.40	63.40	0	6,170	0.00%
2020/12/14	2	64.00	9	63.50	63.80	-7	6,381	-0.11%
2020/12/10	21	65.50	1	65.90	65.30	20	6,504	0.31%
2020/12/08	0	0.00	2	63.35	63.70	-2	6,553	-0.03%
2020/12/07	1	62.00	0	0.00	61.80	1	6,635	0.02%
2020/12/04	8	63.11	0	0.00	62.60	8	6,687	0.12%
2020/12/03	9	64.36	0	0.00	63.80	9	6,785	0.13%
2020/12/02	7	66.71	3	66.30	66.20	4	6,765	0.06%
2020/12/01	0	0.00	2	69.35	69.10	-2	6,766	-0.03%
2020/11/30	0	0.00	4	70.88	70.50	-4	6,897	-0.06%
2020/11/27	3	70.03	7	70.49	69.50	-4	6,956	-0.06%
2020/11/25	1	69.70	0	0.00	69.70	1	7,796	0.01%
2020/11/24	2	70.80	10	70.85	70.40	-8	7,972	-0.10%
2020/11/23	12	70.06	0	0.00	71.50	12	8,254	0.15%
2020/11/20	4	69.75	4	69.98	69.60	0	8,466	0.00%
2020/11/19	5	69.38	3	70.83	68.80	2	8,941	0.02%
2020/11/16	2	69.60	1	69.50	68.70	1	9,482	0.01%
2020/11/11	2	68.70	2	67.90	67.90	0	10,340	0.00%
2020/11/10	10	68.81	8	68.51	68.10	2	10,724	0.02%
2020/11/09	8	68.73	4	68.98	68.90	4	11,240	0.04%
2020/11/06	7	68.24	33	68.50	67.70	-26	11,460	-0.23%
2020/11/05	0	0.00	2	66.60	66.30	-2	11,486	-0.02%
2020/11/04	20	66.65	0	0.00	66.80	20	11,654	0.17%
2020/11/03	1	65.20	1	65.90	65.00	0	11,901	0.00%
2020/11/02	2	64.35	3	64.47	64.40	-1	12,139	-0.01%
2020/10/30	3	65.17	1	64.00	64.00	2	12,466	0.02%
2020/10/29	10	64.59	4	64.90	65.00	6	12,730	0.05%
2020/10/28	2	66.25	0	0.00	66.20	2	12,750	0.02%
2020/10/27	3	66.67	1	67.00	68.00	2	12,776	0.02%
2020/10/26	4	67.05	3	69.50	66.90	1	13,043	0.01%
2020/10/23	2	69.20	2	69.25	69.40	0	13,250	0.00%
2020/10/22	8	68.74	9	68.89	68.40	-1	13,282	-0.01%
2020/10/21	29	74.10	39	71.90	69.50	-10	13,215	-0.08%
2020/10/20	1	71.00	0	0.00	71.00	1	12,729	0.01%
2020/10/19	1	69.10	1	69.70	70.10	0	12,720	0.00%
2020/10/16	6	68.02	7.3	68.74	68.60	-1.3	12,720	-0.01%
2020/10/15	10	69.30	11	68.89	68.50	-1	12,628	-0.01%
2020/10/14	16	71.29	12	71.20	71.90	4	12,530	0.03%
2020/10/13	6	68.87	6	70.57	70.20	0	12,454	0.00%
2020/10/12	5	68.90	5	69.50	68.00	0	12,348	0.00%
2020/10/08	2	68.90	0	0.00	68.90	2	12,348	0.02%
2020/10/07	2	67.95	6	68.65	69.50	-4	12,275	-0.03%
2020/10/06	3	66.63	6	67.17	66.40	-3	12,241	-0.02%
2020/10/05	5	64.88	1	66.90	66.70	4	12,298	0.03%
2020/09/30	2	62.75	2	63.20	65.20	0	12,311	0.00%
2020/09/28	4	65.13	1	65.00	65.20	3	12,376	0.02%
2020/09/25	1	67.30	0	0.00	65.00	1	12,408	0.01%
2020/09/24	10	68.70	7	68.61	68.00	3	12,452	0.02%
2020/09/23	5	71.34	5	71.76	71.90	0	12,462	0.00%
2020/09/22	1	68.60	0	0.00	68.60	1	12,353	0.01%
2020/09/21	12	70.95	3	70.50	71.20	9	12,464	0.07%
2020/09/18	4	71.43	4	72.15	70.60	0	12,363	0.00%
2020/09/17	5	72.28	6.3	72.99	71.10	-1.3	12,289	-0.01%
2020/09/16	2	68.90	2	70.00	70.30	0	12,113	0.00%
2020/09/15	0	0.00	0	66.80	66.80	0	12,036	0.00%
2020/09/14	0	0.00	1	67.80	68.10	-1	12,215	-0.01%
2020/09/11	21	67.03	45	67.16	66.60	-24	12,511	-0.19%
2020/09/10	2	72.20	1	71.60	69.50	1	12,547	0.01%
2020/09/09	16	70.74	20	70.02	71.00	-4	12,540	-0.03%
2020/09/08	8	70.48	8	71.43	70.20	0	12,480	0.00%
2020/09/07	30	70.54	37	70.28	68.50	-7	12,342	-0.06%
2020/09/04	26	70.08	24	70.72	70.50	2	12,320	0.02%
2020/09/03	22	71.72	14	70.92	70.50	8	12,474	0.06%
2020/09/02	27	72.79	32	72.63	73.00	-5	12,380	-0.04%
2020/09/01	36	74.47	35	74.14	72.50	1	12,242	0.01%
2020/08/31	26	73.35	7	73.14	73.50	19	11,881	0.16%
2020/08/28	22	69.20	19	68.55	69.30	3	11,452	0.03%
2020/08/27	26	68.82	16	68.52	66.80	10	11,349	0.09%
2020/08/26	15	67.73	14	68.11	68.10	1	11,088	0.01%
2020/08/25	23	68.25	15	69.22	68.00	8	10,874	0.07%
2020/08/24	2	62.30	3	64.30	63.90	-1	10,490	-0.01%
2020/08/21	17	64.19	84	64.47	62.80	-67	10,397	-0.64%
2020/08/20	90	61.39	15	63.21	62.60	75	10,254	0.73%
2020/08/19	16	68.48	13	67.92	65.30	3	10,087	0.03%
2020/08/18	16	69.50	18	69.63	67.40	-2	9,851	-0.02%
2020/08/17	37	68.84	31	68.93	72.50	6	9,610	0.06%
2020/08/14	18	64.33	20.1	65.90	68.40	-2.1	9,199	-0.02%
2020/08/13	16	62.41	10	62.66	62.20	6	8,769	0.07%
2020/08/12	32	56.35	24	56.35	59.00	8	8,148	0.10%
2020/08/11	13	54.32	19	54.61	53.70	-6	7,837	-0.08%
2020/08/10	18	54.19	13	54.35	54.50	5	7,687	0.07%
2020/08/07	11	52.63	14	53.00	53.80	-3	7,532	-0.04%
2020/08/06	8	52.81	19	53.06	50.80	-11	7,271	-0.15%
2020/08/05	22.5	50.30	15	50.82	52.40	7.5	7,014	0.11%
2020/08/04	14	49.05	13	49.07	47.65	1	6,718	0.01%
2020/08/03	8	46.72	2	46.80	46.90	6	6,440	0.09%
2020/07/31	2	46.00	2	46.30	46.55	0	6,389	0.00%
2020/07/30	41	47.12	41	47.16	46.75	0	6,358	0.00%
2020/07/29	3	45.45	5	44.59	46.50	-2	6,142	-0.03%
2020/07/28	6	42.28	6	42.58	42.95	0	5,892	0.00%
2020/07/27	370	43.01	5	42.65	42.50	365	5,856	6.23%	大買/鉅額交易
2020/07/23	1	42.10	7	42.01	41.85	-6	5,884	-0.10%
2020/07/22	3	42.33	1	41.00	42.20	2	5,902	0.03%
2020/07/20	0	0.00	1	40.00	40.00	-1	5,885	-0.02%
2020/07/16	1	39.00	4	39.39	39.45	-3	5,928	-0.05%
2020/07/15	3	40.43	0	0.00	39.80	3	5,889	0.05%
2020/07/14	0	0.00	25	41.05	40.80	-25	5,915	-0.42%
2020/07/13	3	42.05	3	43.13	41.75	0	5,899	0.00%
2020/07/10	1	41.95	0	0.00	41.70	1	5,862	0.02%
2020/07/09	0	0.00	1	44.80	44.95	-1	5,790	-0.02%
2020/07/08	4	44.21	8	44.55	44.75	-4	5,739	-0.07%
2020/07/07	14	43.14	10	42.48	42.75	4	5,627	0.07%
2020/07/06	1	42.00	1	42.00	42.80	0	5,554	0.00%
2020/07/03	5	41.28	0	0.00	41.75	5	5,510	0.09%
2020/07/02	1	40.85	2	41.03	41.25	-1	5,425	-0.02%
2020/07/01	1	39.30	1	40.10	39.30	0	5,310	0.00%
2020/06/30	2	39.93	6	40.37	40.10	-4	5,257	-0.08%
2020/06/23	1	37.80	6	37.69	37.50	-5	5,231	-0.10%
2020/06/22	3	38.08	2	37.35	37.20	1	5,196	0.02%
2020/06/19	34	38.48	4	38.19	37.85	30	5,180	0.58%
2020/06/18	1	38.70	12	38.80	39.45	-11	4,987	-0.22%
2020/06/17	7	36.19	8	36.13	35.90	-1	4,669	-0.02%
2020/06/16	1	34.45	2	34.80	34.55	-1	4,502	-0.02%
2020/06/15	1	33.50	0	0.00	33.15	1	4,405	0.02%
2020/06/12	2	32.90	0	0.00	33.30	2	4,416	0.05%
2020/06/11	2	33.68	0	0.00	33.65	2	4,454	0.04%
2020/06/10	12	36.54	2	35.95	35.55	10	4,425	0.23%
2020/06/09	0	0.00	10	37.03	36.65	-10	4,268	-0.23%
2020/06/05	1	36.50	2	35.90	35.50	-1	4,345	-0.02%
2020/06/04	2	35.65	6	35.48	35.85	-4	4,346	-0.09%
2020/06/03	3	35.80	6	35.81	34.90	-3	4,323	-0.07%
2020/06/02	2	34.20	1	34.95	35.05	1	4,203	0.02%
2020/06/01	7	35.37	3	35.18	35.50	4	4,134	0.10%
2020/05/29	5	36.30	6.2	35.82	36.15	-1.2	4,056	-0.03%
2020/05/28	2	34.88	2	35.03	35.00	0	3,942	0.00%
2020/05/27	1	33.65	1	33.95	33.45	0	3,800	0.00%
2020/05/26	8	33.42	1	33.15	33.25	7	3,756	0.19%
2020/05/22	2	32.40	2	31.90	31.20	0	3,647	0.00%
2020/05/21	0	0.00	1	31.85	31.90	-1	3,642	-0.03%
2020/05/18	1	29.25	1	28.85	28.75	0	3,564	0.00%
2020/05/14	1	31.20	0	0.00	29.90	1	3,546	0.03%
2020/05/06	3	33.15	1	33.25	33.20	2	3,421	0.06%
2020/05/05	1	34.15	0	0.00	34.00	1	3,389	0.03%
2020/05/04	0	0.00	7	32.59	32.20	-7	3,290	-0.21%
2020/04/29	0	0.00	4	33.35	33.40	-4	3,270	-0.12%
2020/04/28	4	32.44	0	0.00	33.30	4	3,216	0.12%
2020/04/27	0	0.00	1	32.20	32.20	-1	3,203	-0.03%
2020/04/23	0	0.00	5	31.50	31.65	-5	3,276	-0.15%
2020/04/22	5	30.20	2	30.38	30.80	3	3,273	0.09%
2020/04/21	2	30.98	4	30.55	29.50	-2	3,234	-0.06%
2020/04/20	1	32.10	0	0.00	32.00	1	3,203	0.03%
2020/04/17	3	32.62	6	32.54	32.00	-3	3,225	-0.09%
2020/04/16	12	31.83	4	31.63	32.00	8	3,168	0.25%
2020/04/15	3	32.02	0	0.00	31.95	3	3,167	0.09%
2020/04/14	2	32.10	6	31.48	31.50	-4	3,148	-0.13%
2020/04/13	4	31.09	12	29.71	30.00	-8	3,105	-0.26%
2020/04/10	2	30.90	0	0.00	30.70	2	3,082	0.06%
2020/04/09	1	32.10	2	32.80	31.30	-1	3,082	-0.03%
2020/04/08	0	0.00	1	31.80	31.50	-1	3,068	-0.03%
2020/04/07	14	29.72	2	30.00	30.55	12	3,067	0.39%
2020/04/06	3	27.75	0	0.00	27.80	3	2,988	0.10%
2020/03/25	1	22.90	1	23.40	22.85	0	2,835	0.00%
2020/03/17	5	25.75	4	26.44	25.40	1	3,991	0.03%
2020/03/13	0	0.00	77	29.25	31.25	-77	3,945	-1.95%
2020/03/12	1	32.85	0	0.00	32.50	1	3,852	0.03%
2020/03/11	0	0.00	27	34.99	35.45	-27	3,867	-0.70%
2020/03/06	4	32.98	4	32.90	32.80	0	3,652	0.00%
2020/03/05	1	33.00	1	33.75	33.05	0	3,693	0.00%
2020/03/04	1	33.05	0	0.00	32.85	1	3,694	0.03%
2020/03/03	0	0.00	1	33.70	33.70	-1	3,706	-0.03%
2020/03/02	0	0.00	4	32.00	32.25	-4	3,682	-0.11%
2020/02/27	0	0.00	150	32.10	31.90	-150	3,673	-4.08%	大賣/鉅額交易
2020/02/26	1	33.20	0	0.00	33.05	1	3,640	0.03%
2020/02/18	3	35.45	0	0.00	35.15	3	3,641	0.08%
2020/02/13	1	36.00	0	0.00	35.90	1	3,692	0.03%
2020/02/10	1	35.85	0	0.00	35.80	1	3,857	0.03%
2020/02/07	0	0.00	1	36.50	36.30	-1	3,899	-0.03%
2020/02/06	0	0.00	1	38.10	37.90	-1	3,939	-0.03%
2020/02/05	2	37.33	0	0.00	36.80	2	3,955	0.05%
2020/02/04	0	0.00	1	37.55	37.75	-1	4,067	-0.02%
2020/02/03	12	35.48	0	0.00	36.50	12	4,168	0.29%
2020/01/31	10	37.30	0	0.00	37.20	10	4,529	0.22%
2020/01/30	10	37.65	0	0.00	37.50	10	4,568	0.22%
2020/01/20	1	41.40	2	41.10	41.60	-1	4,567	-0.02%
2020/01/17	2	39.90	2	40.20	39.90	0	4,563	0.00%
2020/01/16	2	38.85	4	39.26	39.30	-2	4,610	-0.04%
2020/01/14	16	37.58	2	38.18	38.50	14	4,783	0.29%
2020/01/13	6	36.89	2	37.30	37.40	4	4,853	0.08%
2020/01/10	1	35.60	0	0.00	35.60	1	4,929	0.02%
2020/01/09	11	35.93	0	0.00	35.90	11	5,147	0.21%
2020/01/08	16	35.98	0	0.00	36.10	16	5,915	0.27%
2020/01/07	30	36.57	1	36.25	36.50	29	6,491	0.45%
2020/01/06	10	37.10	0	0.00	37.10	10	6,662	0.15%
2020/01/03	76	37.74	1	37.40	37.30	75	6,787	1.10%
2020/01/02	1	38.50	0	0.00	38.55	1	7,228	0.01%
2019/12/31	21	38.69	0	0.00	39.00	21	7,504	0.28%
2019/12/27	5	39.30	0	0.00	39.20	5	7,535	0.07%
2019/12/24	5	39.72	5	39.70	39.70	0	7,703	0.00%
2019/12/23	20	39.10	0	0.00	39.00	20	7,707	0.26%
2019/12/20	22	39.78	15	39.17	39.80	7	7,716	0.09%
2019/12/19	3	39.27	15	39.30	39.05	-12	7,609	-0.16%
2019/12/18	1	43.35	6	43.25	43.35	-5	7,431	-0.07%
2019/12/17	16	42.98	13	42.92	43.10	3	7,484	0.04%
2019/12/16	47	43.03	48	42.68	43.20	-1	7,401	-0.01%
2019/12/13	35	42.21	32	41.63	41.15	3	7,155	0.04%
2019/12/12	25	40.64	18	40.74	40.85	7	6,894	0.10%
2019/12/11	0	0.00	2	37.78	37.80	-2	6,651	-0.03%
2019/12/10	2	36.63	1	36.60	36.55	1	6,868	0.01%
2019/12/06	6	37.56	11	37.35	36.90	-5	7,213	-0.07%
2019/12/05	0	0.00	2	36.08	36.10	-2	7,134	-0.03%
2019/12/03	0	0.00	1	35.35	35.75	-1	7,256	-0.01%
2019/12/02	1	35.70	0	0.00	35.40	1	7,328	0.01%
2019/11/29	1	36.15	0	0.00	36.10	1	7,345	0.01%
2019/11/28	0	0.00	11	36.70	36.85	-11	7,385	-0.15%
2019/11/27	1	36.75	0	0.00	36.50	1	7,443	0.01%
2019/11/21	2	35.68	2	36.30	36.50	0	7,819	0.00%
2019/11/20	0	0.00	5	36.10	36.15	-5	7,883	-0.06%
2019/11/15	0	0.00	1	37.50	36.80	-1	8,235	-0.01%
2019/11/14	1	37.00	1	36.85	37.15	0	8,468	0.00%
2019/11/13	1	36.50	0	0.00	36.40	1	8,733	0.01%
2019/11/11	15	36.24	9	35.92	36.40	6	9,150	0.07%
2019/11/08	1	37.70	4	38.44	38.10	-3	9,222	-0.03%
2019/11/07	1	37.50	1	37.45	37.50	0	9,447	0.00%
2019/11/06	40	37.91	60	37.87	38.00	-20	9,661	-0.21%
2019/11/05	4	37.86	7	37.83	38.20	-3	9,871	-0.03%
2019/11/04	12	37.85	11	37.93	37.55	1	10,207	0.01%
2019/11/01	106	38.03	105	37.16	38.00	1	10,398	0.01%	大買/大賣/
2019/10/31	119	37.77	106	38.28	37.40	13	10,604	0.12%	大買/大賣/
2019/10/30	42	39.67	27	40.44	37.60	15	11,345	0.13%
2019/10/29	11	41.49	3	41.67	41.00	8	11,324	0.07%
2019/10/25	3	42.73	0	0.00	41.50	3	11,500	0.03%
2019/10/24	2	43.68	1	44.65	43.10	1	11,493	0.01%
2019/10/23	2	44.45	2	44.10	43.80	0	11,480	0.00%
2019/10/22	6	43.22	4	43.59	43.90	2	11,430	0.02%
2019/10/21	4	44.61	0	0.00	44.20	4	11,398	0.04%
2019/10/18	0	0.00	91	44.53	44.95	-91	11,464	-0.79%
2019/10/17	113	44.91	49	44.24	44.55	64	11,485	0.56%	大買/
2019/10/16	53	45.08	48	45.71	43.50	5	11,466	0.04%
2019/10/15	4	42.19	27	42.11	43.45	-23	10,853	-0.21%
2019/10/14	7	39.44	24	39.85	39.50	-17	10,371	-0.16%
2019/10/09	16	38.83	87	38.35	38.35	-71	10,313	-0.69%
2019/10/08	118	40.19	1	40.60	37.30	117	10,275	1.14%	大買/鉅額交易
2019/10/07	16	37.79	18	37.57	39.60	-2	9,884	-0.02%
2019/10/04	17	36.25	14	36.40	36.00	3	9,755	0.03%
2019/10/03	53	37.40	54	37.53	36.70	-1	9,868	-0.01%
2019/10/02	3	37.65	4	37.50	37.45	-1	9,920	-0.01%
2019/10/01	0	0.00	2	35.95	36.15	-2	9,932	-0.02%
2019/09/27	2	35.13	2	35.68	35.10	0	10,001	0.00%
2019/09/26	51	37.23	50	37.31	36.55	1	10,049	0.01%
2019/09/25	16	36.70	16	36.91	37.65	0	10,105	0.00%
2019/09/24	53	37.72	53	37.88	37.40	0	10,136	0.00%
2019/09/23	3	38.10	1	38.35	37.40	2	10,108	0.02%
2019/09/20	11	39.36	12	39.43	38.45	-1	10,035	-0.01%
2019/09/19	10	37.40	11	37.68	37.75	-1	9,852	-0.01%
2019/09/18	16	37.49	15	37.20	37.25	1	9,804	0.01%
2019/09/16	1	39.00	1	38.30	38.20	0	9,684	0.00%
2019/09/12	32	40.16	35	40.28	39.20	-3	9,625	-0.03%
2019/09/11	14	38.93	19	38.70	39.00	-5	9,314	-0.05%
2019/09/10	5	35.51	5	36.93	37.65	0	9,092	0.00%
2019/09/09	1	37.20	0	0.00	36.90	1	8,909	0.01%
2019/09/05	0	0.00	3	37.58	37.80	-3	8,807	-0.03%
2019/09/04	0	0.00	7	37.06	36.65	-7	8,716	-0.08%
2019/09/03	2	37.23	0	0.00	37.20	2	8,612	0.02%
2019/09/02	2	37.48	1	38.20	38.20	1	8,549	0.01%
2019/08/30	1	38.10	1	37.60	37.30	0	8,486	0.00%
2019/08/29	1	36.90	4	37.18	37.05	-3	8,397	-0.04%
2019/08/28	5	37.93	7	39.04	38.05	-2	8,289	-0.02%
2019/08/27	1	38.00	1	37.55	37.15	0	8,125	0.00%
2019/08/26	9	37.52	1	38.60	37.00	8	8,056	0.10%
2019/08/23	1	40.55	0	0.00	39.60	1	7,933	0.01%
2019/08/22	4	40.76	1	41.55	40.55	3	7,845	0.04%
2019/08/21	21	40.76	2	40.53	41.50	19	7,702	0.25%
2019/08/20	2	41.48	5	40.70	40.10	-3	7,552	-0.04%
2019/08/19	10	42.75	8	41.96	41.90	2	7,402	0.03%
2019/08/16	3	41.68	29	41.69	41.70	-26	7,134	-0.36%
2019/08/15	6	39.48	1	39.00	39.50	5	6,816	0.07%
2019/08/14	6	41.14	9	40.77	40.50	-3	6,681	-0.04%
2019/08/13	3	38.33	5	38.78	38.60	-2	6,335	-0.03%
2019/08/12	21	38.98	9	39.37	37.50	12	6,146	0.20%
2019/08/08	2	38.85	1	36.10	39.25	1	5,860	0.02%
2019/08/07	10	37.31	1	36.60	35.70	9	5,612	0.16%
2019/08/06	1	35.10	3.2	35.17	36.00	-2.2	5,343	-0.04%
2019/08/05	0	0.00	1	37.50	37.40	-1	4,944	-0.02%
2019/08/02	17	41.26	48	41.76	39.55	-31	4,705	-0.66%
2019/08/01	26	42.18	28	41.99	42.90	-2	4,364	-0.05%
2019/07/31	32.2	38.55	14	38.54	39.90	18.2	3,490	0.52%
2019/07/30	8	36.25	15	36.56	36.75	-7	3,115	-0.22%
2019/07/29	6	33.60	0	0.00	33.95	6	2,843	0.21%
2019/07/26	8	33.80	0	0.00	33.55	8	2,786	0.29%
2019/07/25	0	0.00	1	33.45	32.80	-1	2,671	-0.04%
2019/07/24	22	34.60	12	34.40	34.20	10	2,579	0.39%
2019/07/23	1	33.35	27	33.77	33.95	-26	2,509	-1.04%
2019/07/22	28	33.86	1	33.05	33.55	27	2,412	1.12%
2019/07/19	13	30.94	4.6	31.79	32.80	8.4	2,226	0.38%
2019/07/18	4	31.76	9	32.27	30.30	-5	2,079	-0.24%
2019/07/17	7	29.40	7	29.92	30.00	0	1,856	0.00%
2019/07/16	1	27.30	2	26.75	27.30	-1	1,670	-0.06%
2019/07/15	0	0.00	2	26.28	26.40	-2	1,554	-0.13%
2019/07/11	1	25.45	38	25.40	25.40	-37	1,318	-2.81%
2019/07/10	40	25.60	1	25.35	25.40	39	1,228	3.17%
2019/07/08	1	25.40	0	0.00	25.80	1	890	0.11%
2019/07/05	0	0.00	0.7	24.35	24.50	-0.7	770	-0.08%
2019/07/04	2	22.90	0	0.00	23.25	2	667	0.30%
2019/07/03	0	0.00	0.7	22.55	22.80	-0.7	561	-0.12%
2019/07/02	1	20.90	2	22.00	21.95	-1	440	-0.23%
2019/05/07	0	0.00	0.6	18.55	18.60	-0.6	306	-0.18%
2019/02/25	0	0.00	1	18.00	18.05	-1	140	-0.71%
2019/02/14	0.2	17.90	0	0.00	18.00	0.2	199	0.11%
2019/02/12	0.1	17.70	0	0.00	17.80	0.1	205	0.03%
2019/01/14	0	0.00	1	17.45	17.50	-1	284	-0.35%
2018/11/15	0	0.00	1	16.70	16.80	-1	425	-0.24%
2018/11/08	6	16.84	2	17.15	16.95	4	428	0.93%
2018/10/25	0	0.00	2	14.90	15.00	-2	522	-0.38%
2018/10/11	3	14.65	0	0.00	14.90	3	649	0.46%
2018/08/27	0	0.00	2	16.85	16.85	-2	1,043	-0.19%
2018/08/22	10	16.95	0	0.00	17.00	10	1,037	0.96%
2018/08/02	0	0.00	1	18.50	18.45	-1	887	-0.11%
2018/08/01	0	0.00	7	18.53	18.60	-7	881	-0.79%
2018/07/27	1	19.15	2	19.20	19.20	-1	840	-0.12%
2018/07/26	0	0.00	2	18.75	18.80	-2	816	-0.24%
2018/07/25	0	0.00	2	18.80	18.70	-2	800	-0.25%
2018/07/24	0	0.00	4	18.34	18.40	-4	780	-0.51%
2018/07/18	4	18.00	1	18.05	18.40	3	743	0.40%
2018/07/17	7	17.99	2	18.05	17.95	5	715	0.70%
2018/07/16	11	17.67	5	18.05	17.95	6	695	0.86%
2018/07/11	1	17.10	0	0.00	16.80	1	617	0.16%
2018/07/10	5	17.80	10	17.23	17.30	-5	606	-0.82%
2018/07/05	5	16.80	5	16.80	16.65	0	539	0.00%
2018/07/04	0	0.00	6	16.65	16.55	-6	517	-1.16%
2018/07/02	0	0.00	4	16.65	16.50	-4	478	-0.84%
2018/06/22	0	0.00	5	16.70	16.40	-5	492	-1.01%
2018/06/21	0	0.00	5	16.75	16.70	-5	494	-1.01%
2018/06/20	0	0.00	10	16.65	16.70	-10	503	-1.99%
2018/06/19	0	0.00	5	16.65	16.65	-5	510	-0.98%
2018/06/14	0	0.00	5	17.00	16.75	-5	456	-1.10%
2018/06/05	0	0.00	3	16.70	16.80	-3	401	-0.75%
2018/04/24	3	15.50	0	0.00	15.60	3	452	0.66%
2018/04/02	20	16.55	6	16.50	16.60	14	449	3.12%
2018/03/30	12	16.55	0	0.00	16.60	12	455	2.63%
2018/03/29	0	0.00	10	16.69	16.70	-10	454	-2.20%
2018/03/27	18	16.20	0	0.00	16.40	18	435	4.13%
2018/03/26	0	0.00	8	16.06	16.10	-8	431	-1.85%
2018/03/21	0	0.00	2	16.15	16.40	-2	412	-0.48%
2018/03/19	0	0.00	4	16.00	16.05	-4	398	-1.00%
2018/03/16	3	16.10	0	0.00	15.85	3	395	0.76%
2018/03/09	0	0.00	6	16.00	16.00	-6	320	-1.87%
2018/03/08	0	0.00	4	16.00	16.05	-4	318	-1.26%
2018/02/23	0	0.00	2	16.45	16.50	-2	316	-0.63%
2018/02/09	3	15.50	0	0.00	15.80	3	327	0.92%
2018/02/07	0	0.00	4	16.23	16.10	-4	326	-1.22%
2018/02/06	7	16.31	0	0.00	15.90	7	326	2.15%
2018/02/02	5	17.30	0	0.00	17.25	5	326	1.53%
2018/02/01	11	17.30	0	0.00	17.30	11	327	3.36%
2018/01/31	5	17.35	0	0.00	17.35	5	326	1.53%
2018/01/26	3	17.35	0	0.00	17.40	3	338	0.89%
2018/01/23	17	17.29	0	0.00	18.05	17	318	5.34%
2018/01/11	2	17.20	0	0.00	17.20	2	291	0.69%
2018/01/10	0	0.00	0.6	17.20	17.30	-0.6	293	-0.19%