前鼎 (4908)-國泰-館前券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
90.6
漲跌
▲1.5
漲幅
+1.68%
成交量
588張
產業
上櫃通信網路類股
182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

前鼎 (4908)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/23	1.2	91.01	9	91.71	90.60	-7.9	7,943	-0.10%
2024/04/22	6	90.34	5	93.24	89.10	1	8,047	0.01%
2024/04/19	5.2	93.61	3	95.47	97.50	2.2	8,073	0.03%
2024/04/18	1.1	99.37	0	0.00	98.50	1.1	8,089	0.01%
2024/04/17	2.2	96.77	2.3	95.68	97.00	-0.1	8,180	0.00%
2024/04/16	4.2	94.40	7.4	93.91	92.50	-3.2	8,170	-0.04%
2024/04/15	3.2	101.50	2.1	102.26	100.50	1.2	8,142	0.01%
2024/04/12	1.1	104.48	1	105.00	104.00	0.1	8,148	0.00%
2024/04/11	9.3	103.59	6	103.75	103.00	3.3	8,147	0.04%
2024/04/10	8	109.81	12.7	109.65	108.50	-4.7	8,127	-0.06%
2024/04/09	2.4	109.40	9.4	109.31	107.50	-6.9	8,096	-0.09%
2024/04/08	2.1	110.76	3	111.17	110.00	-0.9	8,104	-0.01%
2024/04/03	20	113.48	7.1	113.93	111.00	12.8	8,165	0.16%
2024/04/02	6.4	112.91	18.3	115.92	118.50	-12	8,123	-0.15%
2024/04/01	4.1	110.12	2.7	109.99	109.50	1.4	8,030	0.02%
2024/03/29	11.1	108.09	15	107.97	108.50	-3.9	8,003	-0.05%
2024/03/28	23.8	110.43	7	109.79	110.00	16.8	7,991	0.21%
2024/03/27	4	108.38	4	107.38	107.50	0	7,923	0.00%
2024/03/26	13	105.85	12	105.54	106.00	1	7,886	0.01%
2024/03/25	18.2	109.17	15.1	109.64	112.00	3	7,835	0.04%
2024/03/22	3	105.67	5.3	106.03	107.00	-2.3	7,840	-0.03%
2024/03/21	2.1	102.50	2	103.00	103.00	0.1	7,792	0.00%
2024/03/20	2.3	105.55	9	104.11	102.00	-6.7	7,824	-0.09%
2024/03/19	12.1	106.57	9	105.89	104.00	3.1	7,866	0.04%
2024/03/18	2.2	103.51	2.1	105.02	103.50	0.1	7,866	0.00%
2024/03/15	10.1	103.96	9	103.56	102.00	1.1	8,146	0.01%
2024/03/14	3.2	104.19	5	104.40	103.00	-1.8	8,674	-0.02%
2024/03/13	13.6	107.10	18	107.78	107.00	-4.4	8,801	-0.05%
2024/03/12	8	109.50	12	109.46	111.00	-4	8,710	-0.05%
2024/03/11	13.5	110.34	9	111.44	112.50	4.5	8,670	0.05%
2024/03/08	22	108.89	21.1	108.62	107.00	1	8,639	0.01%
2024/03/07	25	118.42	21	118.46	113.50	4	8,583	0.05%
2024/03/06	14	118.03	22	118.09	119.00	-8	8,519	-0.09%
2024/03/05	22.2	116.64	27.1	116.87	117.50	-4.9	8,609	-0.06%
2024/03/04	22.1	121.73	26.2	120.90	120.00	-4.1	8,801	-0.05%
2024/03/01	12.8	118.39	24.2	119.09	120.50	-11.4	8,762	-0.13%
2024/02/29	13.1	121.07	19	120.47	121.50	-5.9	8,706	-0.07%
2024/02/27	94.5	121.30	80.1	120.08	119.00	14.5	8,677	0.17%
2024/02/26	211.1	129.26	161	127.95	121.50	50.1	8,546	0.59%	大買/大賣/
2024/02/23	70	120.19	107	121.84	124.00	-37	8,261	-0.45%	大賣/
2024/02/22	32	114.88	52	115.63	113.00	-20	8,077	-0.25%
2024/02/21	75	118.24	55.2	118.23	117.00	19.8	7,935	0.25%
2024/02/20	67.3	113.03	59.3	113.13	113.00	8	7,681	0.10%
2024/02/19	33.2	118.99	23.1	116.42	114.50	10.1	7,570	0.13%
2024/02/16	130.2	120.72	87	119.78	121.00	43.2	7,532	0.57%	大買/
2024/02/15	11	112.95	22	113.45	118.00	-11	7,237	-0.15%
2024/02/05	24.7	109.62	19.1	108.75	107.50	5.6	7,143	0.08%
2024/02/02	24.4	111.90	21.2	111.95	109.00	3.2	7,022	0.05%
2024/02/01	80.1	114.41	82.1	113.58	111.00	-2.1	6,908	-0.03%
2024/01/31	54.2	109.52	106.4	109.37	113.00	-52.2	6,607	-0.79%	大賣/
2024/01/30	74	101.38	88.7	101.44	103.00	-14.7	6,443	-0.23%
2024/01/29	44	95.64	86.3	96.64	97.90	-42.3	6,206	-0.68%
2024/01/26	16	88.32	54.1	88.94	89.00	-38.1	6,042	-0.63%
2024/01/25	11	86.04	1	87.30	85.60	10	6,211	0.16%
2024/01/24	28.1	88.41	1	88.90	87.20	27.1	6,402	0.42%
2024/01/23	24.1	90.08	8	89.74	89.10	16.1	6,596	0.24%
2024/01/22	1	88.10	26	88.01	88.10	-25	6,704	-0.37%
2024/01/19	0.1	86.94	12	86.95	86.90	-12	7,085	-0.17%
2024/01/18	22	84.74	2	85.90	86.90	20	7,457	0.27%
2024/01/17	12	87.60	28.9	88.39	86.60	-16.9	7,908	-0.21%
2024/01/16	17.1	89.49	19.1	88.61	88.30	-2	8,457	-0.02%
2024/01/15	1	86.20	13.1	87.22	88.80	-12.1	8,627	-0.14%
2024/01/12	16	86.26	3	85.77	85.80	13	9,046	0.14%
2024/01/11	12.1	87.36	9	87.47	87.10	3.1	9,745	0.03%
2024/01/10	6	83.72	3	83.40	83.60	3	10,098	0.03%
2024/01/09	1	83.30	3	82.60	83.00	-2	10,579	-0.02%
2024/01/08	11	83.71	1.1	83.56	83.40	10	11,258	0.09%
2024/01/05	2	84.20	1.4	83.81	83.70	0.6	11,693	0.01%
2024/01/04	4	84.55	2	84.75	83.80	2	11,771	0.02%
2024/01/03	8	84.54	2	84.70	84.30	6	11,826	0.05%
2024/01/02	18	84.95	7.5	84.18	84.90	10.5	11,860	0.09%
2023/12/29	12.3	84.50	11.2	84.54	84.30	1.1	12,018	0.01%
2023/12/28	23.4	89.14	10.1	90.89	88.00	13.3	11,980	0.11%
2023/12/27	7	93.61	4	93.95	92.90	3	12,094	0.02%
2023/12/26	0.1	92.70	1.2	92.61	93.50	-1.1	12,166	-0.01%
2023/12/25	6.1	93.50	2	93.25	93.00	4.1	12,280	0.03%
2023/12/22	5	94.92	4	93.90	93.90	1	12,516	0.01%
2023/12/21	6	94.00	8.1	93.91	93.90	-2.1	12,658	-0.02%
2023/12/20	11	95.36	8	94.73	93.80	3	12,879	0.02%
2023/12/19	24	96.54	19	95.86	94.90	5	13,402	0.04%
2023/12/18	18.1	94.35	10	94.49	95.30	8.1	13,426	0.06%
2023/12/15	5.1	93.94	0	0.00	93.20	5.1	13,671	0.04%
2023/12/14	8.8	94.87	5	95.14	95.10	3.8	13,808	0.03%
2023/12/13	6.1	96.13	4	96.50	95.30	2.1	14,130	0.01%
2023/12/12	61	100.06	49	98.05	95.60	12	14,999	0.08%
2023/12/11	92.5	103.08	147.4	102.60	105.50	-54.9	14,986	-0.37%	大賣/
2023/12/08	22.1	94.90	54.2	96.75	97.20	-32.1	14,682	-0.22%
2023/12/07	4.1	93.34	1	93.40	92.40	3.1	14,654	0.02%
2023/12/06	27	94.46	24	94.58	93.10	3	14,728	0.02%
2023/12/05	5.3	92.78	2.1	92.70	92.60	3.2	14,833	0.02%
2023/12/04	29.3	94.15	23	93.63	94.00	6.3	14,983	0.04%
2023/12/01	26	95.62	4	95.50	95.10	22	15,063	0.15%
2023/11/30	82.1	97.98	32	97.21	94.80	50	15,044	0.33%
2023/11/29	87.1	100.09	102	100.69	100.00	-14.9	14,956	-0.10%	大賣/
2023/11/28	9	93.81	17	94.45	94.00	-8	14,737	-0.05%
2023/11/27	12	91.75	13	91.91	91.50	-1	14,653	-0.01%
2023/11/24	15.1	92.01	11	91.88	91.50	4.1	14,633	0.03%
2023/11/22	103.3	101.82	99.6	101.38	102.00	3.7	14,478	0.03%	大買/
2023/11/21	22	97.05	77.8	99.14	100.00	-55.8	14,016	-0.40%
2023/11/20	11	92.93	12	91.85	91.20	-1	13,853	-0.01%
2023/11/17	11	91.98	22	93.04	92.10	-11	13,829	-0.08%
2023/11/16	34	93.65	13.4	93.96	92.90	20.6	13,777	0.15%
2023/11/15	32.6	96.41	18	95.39	94.60	14.6	13,738	0.11%
2023/11/14	14	92.92	25.3	94.05	96.20	-11.3	13,581	-0.08%
2023/11/13	13	91.02	25.1	92.23	92.00	-12.1	13,487	-0.09%
2023/11/10	26.3	91.74	21	90.54	89.70	5.3	13,405	0.04%
2023/11/09	34.6	93.98	56	94.92	93.80	-21.5	13,318	-0.16%
2023/11/08	39	96.23	13	96.46	95.00	26	13,174	0.20%
2023/11/07	43.2	98.20	42.3	98.69	97.20	0.9	13,063	0.01%
2023/11/06	38	97.08	64.5	97.76	97.60	-26.5	12,832	-0.21%
2023/11/03	28.5	95.40	20.2	94.26	93.40	8.3	12,553	0.07%
2023/11/02	49	93.05	48	93.17	95.40	1	12,407	0.01%
2023/11/01	40.1	90.98	58	91.21	92.00	-17.9	12,224	-0.15%
2023/10/31	30	92.11	32	91.05	89.80	-2	12,043	-0.02%
2023/10/30	81	93.99	78.3	94.16	93.70	2.7	11,866	0.02%
2023/10/27	122.2	96.88	106	96.30	95.40	16.2	11,744	0.14%	大買/大賣/
2023/10/26	179	100.49	153	99.98	99.20	26	11,606	0.22%	大買/大賣/
2023/10/25	80.4	101.64	61.1	101.31	98.30	19.4	11,307	0.17%
2023/10/24	136	94.08	140.1	95.46	99.00	-4.1	10,840	-0.04%	大買/大賣/
2023/10/23	54	91.28	48	90.81	90.00	6	10,279	0.06%
2023/10/20	89.1	93.66	95	92.37	91.60	-6	10,047	-0.06%
2023/10/19	236	93.83	200	93.20	93.00	36	9,646	0.37%	大買/大賣/
2023/10/18	152	85.19	195.1	86.60	90.30	-43.1	8,998	-0.48%	大買/大賣/
2023/10/17	188.2	84.90	162.2	83.26	83.40	26	8,818	0.30%	大買/大賣/
2023/10/16	155.2	84.83	152	84.79	83.70	3.2	8,393	0.04%	大買/大賣/
2023/10/13	83.3	77.18	119	79.14	81.00	-35.7	7,881	-0.45%	大賣/
2023/10/12	12	72.55	53	73.39	73.70	-41	7,487	-0.55%
2023/10/11	7	68.44	6	70.02	67.00	1	7,503	0.01%
2023/10/06	35	71.62	16	71.28	71.00	19	7,490	0.25%
2023/10/05	26	73.73	69	73.74	72.10	-43	7,475	-0.58%
2023/10/04	5	69.88	26	70.81	71.00	-21	7,342	-0.29%
2023/10/03	41	71.54	26.4	71.10	70.30	14.6	7,411	0.20%
2023/10/02	28	70.03	17.1	70.36	70.00	11	7,294	0.15%
2023/09/28	21	71.46	6.1	70.76	69.90	15	7,283	0.21%
2023/09/27	49	73.52	64	73.77	72.50	-15	7,197	-0.21%
2023/09/26	41.2	72.91	34	73.38	71.50	7.2	7,054	0.10%
2023/09/25	71.2	74.60	31.1	73.97	73.80	40.1	6,924	0.58%
2023/09/22	132.1	75.15	166	75.23	75.50	-34	6,721	-0.51%	大買/大賣/
2023/09/21	9	70.72	8	71.00	71.00	1	6,308	0.02%
2023/09/20	112	72.50	86	72.10	71.50	26	6,252	0.42%	大買/
2023/09/19	47	71.96	19	71.62	72.10	28	5,974	0.47%
2023/09/18	57	73.37	101.2	73.86	72.80	-44.2	5,790	-0.76%	大賣/
2023/09/15	198.2	71.43	164	73.75	70.00	34.2	5,396	0.63%	大買/大賣/
2023/09/14	77.4	67.47	53	68.48	70.50	24.4	4,448	0.55%
2023/09/13	16	61.51	62	63.60	64.10	-46	4,155	-1.11%
2023/09/12	17	56.03	16	57.32	58.30	1	3,900	0.03%
2023/09/11	10	59.78	7	60.10	61.00	3	3,765	0.08%
2023/09/08	10	59.37	8	59.71	60.30	2	3,659	0.05%
2023/09/07	38	61.72	15	61.51	61.30	23	3,511	0.65%
2023/09/06	9	59.11	56	58.79	62.20	-47	3,342	-1.41%
2023/09/05	14	56.89	7	57.00	56.60	7	3,215	0.22%
2023/09/04	2	55.65	5	56.02	56.30	-3	3,169	-0.09%
2023/09/01	1	54.60	2	54.95	55.50	-1	3,103	-0.03%
2023/08/31	11.2	54.03	4	54.40	54.40	7.2	3,063	0.24%
2023/08/30	34	55.05	4.1	55.28	54.90	29.9	3,078	0.97%
2023/08/29	11	55.58	32.2	55.40	55.20	-21.2	3,073	-0.69%
2023/08/28	33	54.46	2	54.50	54.30	31	3,024	1.02%
2023/08/25	12	54.30	40.5	54.22	55.10	-28.5	2,978	-0.96%
2023/08/24	6.8	54.35	12	55.27	54.10	-5.3	2,918	-0.18%
2023/08/22	30	54.70	2	54.00	53.90	28	2,910	0.96%
2023/08/21	20	54.00	24	55.42	54.90	-4	2,898	-0.14%
2023/08/18	4	54.60	1	54.50	54.00	3	2,894	0.10%
2023/08/17	30	53.70	29	55.60	55.60	1	2,894	0.03%
2023/08/16	0	0.00	2	53.50	53.50	-2	2,894	-0.07%
2023/08/15	1	53.10	1	52.50	52.30	0	2,951	0.00%
2023/08/11	2	52.95	5	52.08	51.80	-3	2,986	-0.10%
2023/08/10	0	0.00	19	51.06	51.20	-19	3,036	-0.63%
2023/08/09	19	53.96	8	53.04	52.20	11	3,051	0.36%
2023/08/08	2	54.75	3.3	54.62	54.70	-1.3	3,053	-0.04%
2023/08/07	3	55.30	1.7	54.07	54.80	1.3	3,071	0.04%
2023/08/04	3	51.73	1	52.42	52.50	2	3,036	0.07%
2023/08/02	19	54.01	1	52.60	52.50	18	3,018	0.60%
2023/08/01	4	56.65	1	56.70	55.00	3	2,987	0.10%
2023/07/31	32	63.23	15	62.08	58.70	17	2,924	0.58%
2023/07/28	7	57.37	10	58.19	60.10	-3	2,665	-0.11%
2023/07/27	2	55.80	2.2	55.45	54.70	-0.1	2,582	-0.01%
2023/07/26	2	54.50	7	54.47	54.10	-5	2,559	-0.20%
2023/07/25	8.1	55.79	13	56.10	55.70	-5	2,562	-0.19%
2023/07/24	6	54.82	5	55.00	55.10	1	2,529	0.04%
2023/07/21	21	58.70	32	58.48	57.90	-11	2,477	-0.44%
2023/07/20	31	61.53	15	61.66	59.80	16	2,394	0.67%
2023/07/19	1	56.50	9	60.73	62.10	-8	2,109	-0.38%
2023/07/18	6	58.28	5	56.66	56.50	1	2,050	0.05%
2023/07/17	7	55.27	9	56.26	56.90	-2	1,885	-0.11%
2023/07/14	2	50.60	6	49.80	51.80	-4	1,848	-0.22%
2023/07/13	11	48.30	16	47.88	47.10	-5	1,777	-0.28%
2023/07/12	0	0.00	2	45.68	45.35	-2	1,732	-0.12%
2023/07/11	5	46.44	9	46.19	46.50	-4	1,710	-0.24%
2023/07/10	6	48.48	6	49.23	47.85	0	1,673	0.00%
2023/07/07	2	47.05	5.4	45.75	46.35	-3.4	1,557	-0.22%
2023/07/06	14	46.90	2	47.15	45.80	12	1,501	0.80%
2023/07/05	3	45.73	3.1	45.50	45.20	-0.1	1,435	-0.01%
2023/07/04	8	44.37	5.1	46.88	46.60	2.9	1,388	0.21%
2023/07/03	5.1	42.91	10	42.29	42.70	-5	1,279	-0.39%
2023/06/30	8	42.35	3	42.48	42.15	5	1,247	0.40%
2023/06/29	14.5	43.45	13	43.10	43.75	1.5	1,217	0.12%
2023/06/28	7	41.99	13.5	42.08	42.95	-6.5	1,069	-0.61%
2023/06/27	6	39.08	0	0.00	39.05	6	1,001	0.60%
2023/06/26	10	39.58	0	0.00	39.80	10	1,000	1.00%
2023/06/21	0	0.00	12	40.26	40.35	-12	993	-1.21%
2023/06/19	3	39.55	12	39.66	39.70	-9	991	-0.91%
2023/06/16	6	39.23	0	0.00	39.40	6	989	0.61%
2023/06/15	0	0.00	4	39.73	39.50	-4	985	-0.41%
2023/06/14	0	0.00	2	39.65	39.55	-2	982	-0.20%
2023/06/13	13.1	39.21	0	0.00	39.15	13.1	983	1.33%
2023/06/12	1	39.20	4	39.78	39.20	-3	977	-0.31%
2023/06/09	2	40.43	6	40.50	40.35	-4	967	-0.41%
2023/06/08	2	39.70	0	0.00	39.60	2	961	0.21%
2023/06/07	0.1	40.26	1	40.35	40.40	-0.9	958	-0.09%
2023/06/06	8	40.05	0	0.00	40.00	8	958	0.83%
2023/06/05	1.1	41.17	2	41.25	40.65	-0.9	949	-0.09%
2023/06/02	13	40.54	1	40.45	40.25	12	919	1.31%
2023/06/01	1.1	41.11	1	40.45	41.20	0.1	900	0.01%
2023/05/31	7.1	41.05	0	0.00	40.55	7.1	886	0.80%
2023/05/30	3	40.85	5	40.65	40.95	-2	869	-0.23%
2023/05/29	0	0.00	2	40.20	39.85	-2	823	-0.24%
2023/05/26	4	39.25	9	39.56	39.75	-5	803	-0.62%
2023/05/24	6	39.33	1	39.45	39.40	5	787	0.64%
2023/05/23	3	39.95	2	40.18	39.70	1	779	0.13%
2023/05/22	23	40.07	23	40.32	40.25	0	759	0.00%
2023/05/19	13	39.75	4	39.78	39.70	9	728	1.24%
2023/05/18	3	38.72	6	39.08	39.45	-3	657	-0.46%
2023/05/17	4	38.63	5	38.33	38.15	-1	621	-0.16%
2023/05/16	7	38.84	6	38.74	38.65	1	602	0.16%
2023/05/15	5	36.82	13	38.56	38.80	-8	539	-1.48%
2023/05/12	3	35.40	0	0.00	36.90	3	507	0.59%
2023/05/11	1	36.10	1	36.40	35.65	0	488	0.00%
2023/05/10	1	34.40	0	0.00	34.35	1	450	0.22%
2023/05/09	13	34.65	0	0.00	34.15	13	451	2.88%
2023/05/08	0	0.00	2	35.20	35.15	-2	450	-0.44%
2023/05/03	0	0.00	1	36.40	35.90	-1	451	-0.22%
2023/05/02	0	0.00	1	36.15	36.00	-1	445	-0.22%
2023/04/28	3	35.95	1	36.05	35.80	2	440	0.45%
2023/04/26	0	34.65	0	0.00	34.95	0	386	0.00%
2023/04/25	0	34.90	0	0.00	33.75	0	379	0.00%
2023/04/21	1	34.60	1	34.70	34.30	0	371	0.00%
2023/04/20	10	36.17	0	0.00	35.50	10	362	2.76%
2023/04/19	0	0.00	5	36.60	36.30	-5	348	-1.43%
2023/04/17	0	35.20	4	34.74	35.05	-4	282	-1.41%
2023/04/14	0	0.00	1	34.50	34.10	-1	269	-0.37%
2023/04/13	5	34.73	10	34.46	34.45	-5	260	-1.92%
2023/04/11	0	0.00	2	33.50	33.50	-2	237	-0.84%
2023/04/10	5	33.52	4	33.65	33.40	1	235	0.42%
2023/04/06	0	32.65	3	33.17	32.85	-3	218	-1.37%
2023/03/30	0	0.00	4	32.54	32.55	-4	211	-1.89%
2023/03/28	1	32.05	0	0.00	31.80	1	205	0.49%
2023/03/23	0	0.00	8	32.09	31.85	-8	203	-3.94%
2023/03/22	8	31.65	0	0.00	31.60	8	211	3.79%
2023/03/20	21	30.97	0	0.00	30.95	21	209	10.00%
2023/03/16	1	30.80	0	0.00	30.35	1	212	0.47%
2023/03/14	0	31.48	0	0.00	31.15	0	218	0.00%
2023/03/13	7	31.53	0	0.00	31.30	7	225	3.13%
2023/03/10	8	32.04	0	0.00	32.00	8	245	3.25%
2023/03/09	2	33.15	2	33.15	33.10	0	256	0.00%
2023/03/06	0	0.00	0.1	32.65	32.60	-0.1	291	-0.03%
2023/03/03	0.1	32.50	1	32.40	32.70	-0.9	301	-0.30%
2023/03/02	0	32.45	3.4	32.03	32.05	-3.3	299	-1.12%
2023/02/24	0	0.00	1	32.05	31.95	-1	298	-0.33%
2023/02/23	0	0.00	0.1	32.40	32.25	-0.1	298	-0.02%
2023/02/22	0	31.50	0	0.00	31.60	0	295	0.00%
2023/02/20	2.1	32.40	0	0.00	32.45	2.1	296	0.69%
2023/02/08	2	32.00	0	0.00	31.95	2	313	0.64%
2023/02/02	0	0.00	1	32.30	32.20	-1	315	-0.32%
2023/01/31	3	31.00	0	0.00	30.80	3	308	0.97%
2023/01/17	0	0.00	10	30.30	30.30	-10	313	-3.19%
2023/01/12	2	30.23	0	0.00	30.30	2	324	0.62%
2023/01/11	0	0.00	3	30.60	30.45	-3	325	-0.92%
2023/01/10	3	31.60	0	0.00	31.20	3	325	0.92%
2023/01/09	0	0.00	1	31.35	31.25	-1	327	-0.31%
2023/01/05	1	30.50	0	0.00	30.60	1	334	0.30%
2023/01/04	0	0.00	4	30.65	30.60	-4	344	-1.16%
2022/12/30	1	30.15	0	0.00	29.95	1	346	0.29%
2022/12/29	2	29.70	0	0.00	30.05	2	345	0.58%
2022/12/27	1	30.80	3	30.77	30.70	-2	351	-0.57%
2022/12/20	1	30.70	1	30.95	30.75	0	375	0.00%
2022/12/19	1	31.90	3	31.85	31.75	-2	380	-0.53%
2022/12/16	1	31.70	0	0.00	31.90	1	384	0.26%
2022/12/14	2	33.00	2	32.85	33.10	0	389	0.00%
2022/12/12	1	31.30	0	0.00	31.45	1	385	0.26%
2022/12/08	2	31.60	2	32.20	32.00	0	399	0.00%
2022/12/07	3	31.98	1	31.45	31.45	2	406	0.49%
2022/12/06	0	0.00	14	32.43	32.05	-14	412	-3.40%
2022/12/05	1	33.30	0	0.00	33.05	1	416	0.24%
2022/12/02	6	34.28	1	33.65	33.50	5	417	1.20%
2022/12/01	2	32.05	4	32.88	33.00	-2	398	-0.50%
2022/11/30	2	32.15	2	32.30	32.00	0	400	0.00%
2022/11/29	2	32.48	0	0.00	32.30	2	452	0.44%
2022/11/25	4	29.60	0	0.00	29.50	4	457	0.87%
2022/11/23	0	0.00	0.3	30.50	30.15	-0.3	494	-0.06%
2022/11/22	1	30.20	0.1	30.52	30.20	0.9	511	0.19%
2022/11/21	3	30.70	0	30.90	30.60	3	549	0.54%
2022/11/18	12	30.83	0	31.50	30.60	12	614	1.95%
2022/11/11	8	30.00	0	0.00	29.90	8	743	1.08%
2022/11/03	0	0.00	3	30.55	30.70	-3	1,023	-0.29%
2022/10/28	1	28.90	0	0.00	28.90	1	1,654	0.06%
2022/10/26	2	28.85	10	28.85	28.70	-8	1,675	-0.48%
2022/10/21	2	29.93	0	0.00	29.70	2	1,715	0.12%
2022/10/20	3	30.20	0	0.00	30.20	3	1,716	0.17%
2022/10/18	0	0.00	1	31.45	31.65	-1	1,757	-0.06%
2022/10/17	5	30.24	6	30.37	31.05	-1	1,767	-0.06%
2022/10/14	0	0.00	1	31.10	32.20	-1	1,785	-0.06%
2022/10/13	8	31.15	0	0.00	30.35	8	1,793	0.45%
2022/10/12	10	32.71	3	32.33	32.15	7	1,807	0.39%
2022/10/11	5	34.03	0	0.00	33.95	5	1,812	0.28%
2022/10/06	0	0.00	2	35.60	35.90	-2	1,866	-0.11%
2022/10/05	1	35.40	0	0.00	35.25	1	2,189	0.05%
2022/09/30	3	33.35	0	0.00	33.90	3	2,266	0.13%
2022/09/29	0	0.00	1	34.15	33.95	-1	2,316	-0.04%
2022/09/28	6	34.08	2	34.10	32.75	4	2,330	0.17%
2022/09/26	12	36.34	1	36.35	35.80	11	2,363	0.47%
2022/09/23	2	37.13	1	37.15	37.30	1	2,392	0.04%
2022/09/22	1	37.55	0	0.00	38.15	1	2,412	0.04%
2022/09/21	3	37.83	0	0.00	37.95	3	2,424	0.12%
2022/09/19	3	38.27	1	38.20	38.15	2	2,452	0.08%
2022/09/16	4	38.73	0	0.00	38.75	4	2,494	0.16%
2022/09/15	1	40.10	2.3	40.18	39.50	-1.3	2,563	-0.05%
2022/09/13	0	0.00	2	39.53	39.60	-2	2,721	-0.07%
2022/09/12	5	38.89	4	38.29	38.85	1	2,795	0.04%
2022/09/08	1	37.65	1.2	38.50	38.75	-0.2	2,833	-0.01%
2022/09/07	1	37.35	0	0.00	37.50	1	2,851	0.04%
2022/09/06	10	37.65	0	0.00	37.45	10	2,856	0.35%
2022/09/05	22	39.73	7	38.29	38.05	15	2,862	0.52%
2022/09/02	3.1	40.39	2	39.85	39.80	1.1	2,841	0.04%
2022/08/31	4.1	41.47	0	0.00	41.25	4.1	2,837	0.14%
2022/08/30	11	41.20	2	40.75	41.15	9	2,814	0.32%
2022/08/29	7	39.51	0	0.00	39.85	7	2,789	0.25%
2022/08/26	3.1	40.45	8	40.34	40.30	-5	2,772	-0.18%
2022/08/25	3	39.58	1.5	39.95	40.00	1.5	2,736	0.05%
2022/08/24	2	39.08	0	0.00	38.75	2	2,676	0.07%
2022/08/23	0	0.00	9	38.54	38.60	-9	2,663	-0.34%
2022/08/22	9	38.04	0	0.00	38.40	9	2,651	0.34%
2022/08/19	6	38.76	1	38.60	38.25	5	2,633	0.19%
2022/08/18	2.2	40.07	6	39.92	40.90	-3.8	2,598	-0.15%
2022/08/17	6	40.09	16	40.09	39.40	-10	2,549	-0.39%
2022/08/16	1	39.50	11	39.10	38.95	-10	2,462	-0.41%
2022/08/15	10	38.33	5	38.23	38.20	5	2,415	0.21%
2022/08/12	0	37.60	0	0.00	38.00	0	2,375	0.00%
2022/08/11	6	36.57	2	37.35	37.40	4	2,355	0.17%
2022/08/10	5	38.54	6	37.99	37.80	-1	2,310	-0.04%
2022/08/09	9	37.26	9	37.67	38.50	0	2,274	0.00%
2022/08/08	18	37.89	16	38.35	37.75	2	2,214	0.09%
2022/08/05	79	37.17	98	37.35	37.45	-19	2,059	-0.92%
2022/08/04	6	34.62	21.3	34.64	35.10	-15.3	1,794	-0.85%
2022/08/03	2	31.75	0	0.00	31.95	2	1,721	0.12%
2022/08/01	3	34.10	1	34.65	33.40	2	1,720	0.12%
2022/07/29	0	0.00	2	33.45	33.90	-2	1,714	-0.12%
2022/07/27	4	31.68	0	0.00	32.30	4	1,710	0.23%
2022/07/26	11	32.04	0	0.00	31.80	11	1,707	0.64%
2022/07/25	0	0.00	1	33.25	33.25	-1	1,688	-0.06%
2022/07/22	0	0.00	1	32.30	32.05	-1	1,672	-0.06%
2022/07/21	5	31.86	0	0.00	32.05	5	1,676	0.30%
2022/07/19	0	0.00	1	32.30	32.40	-1	1,666	-0.06%
2022/07/18	0	32.55	1	31.60	31.45	-1	1,663	-0.06%
2022/07/15	9	30.26	5	30.24	30.85	4	1,667	0.24%
2022/07/14	4	30.66	0	0.00	31.05	4	1,670	0.24%
2022/07/13	22	31.31	0	0.00	31.20	22	1,686	1.30%
2022/07/12	1.3	32.50	0	0.00	32.50	1.3	1,370	0.09%
2022/07/11	1	36.00	3	36.00	36.10	-2	1,366	-0.15%
2022/07/08	33	35.13	53	35.67	35.65	-20	1,351	-1.48%
2022/07/07	8	34.72	10	34.91	34.80	-2	1,309	-0.15%
2022/07/06	0	0.00	2	33.63	33.45	-2	1,281	-0.16%
2022/07/05	1	32.90	5	33.43	33.65	-4	1,299	-0.31%
2022/07/04	6	31.45	0	0.00	31.70	6	1,303	0.46%
2022/07/01	20.3	33.38	3	33.00	31.90	17.3	1,289	1.34%
2022/06/30	10	35.40	0	0.00	34.95	10	1,260	0.79%
2022/06/29	2	38.00	0	0.00	38.05	2	1,238	0.16%
2022/06/27	0.2	37.20	0	0.00	37.60	0.2	1,221	0.02%
2022/06/24	1	37.50	0	0.00	36.85	1	1,208	0.08%
2022/06/23	1.5	38.28	6	39.15	38.70	-4.5	1,174	-0.38%
2022/06/22	0	0.00	1	40.25	40.05	-1	1,121	-0.09%
2022/06/21	3	38.88	2	39.30	39.65	1	1,051	0.10%
2022/06/20	11	38.07	11	37.14	36.45	0	982	0.00%
2022/06/17	2	36.53	2	37.20	38.65	0	902	0.00%
2022/06/16	0	0.00	3	38.50	36.25	-3	857	-0.35%
2022/06/15	0	0.00	1	37.00	36.60	-1	834	-0.12%
2022/06/13	1	37.10	23	36.76	36.70	-22	817	-2.69%
2022/06/09	0	0.00	2	34.28	34.75	-2	774	-0.26%
2022/06/08	0	0.00	1	33.90	33.50	-1	773	-0.13%
2022/06/07	0	0.00	1	33.70	33.55	-1	772	-0.13%
2022/06/06	0	0.00	1	34.00	34.00	-1	770	-0.13%
2022/06/02	1	33.80	0	0.00	33.95	1	770	0.13%
2022/06/01	0	0.00	3	33.62	33.70	-3	768	-0.39%
2022/05/31	0	33.60	2	33.40	33.50	-2	764	-0.26%
2022/05/30	2	32.85	1	32.55	32.90	1	758	0.13%
2022/05/23	2	32.80	0	0.00	32.85	2	756	0.26%
2022/05/19	0	0.00	2	32.75	32.80	-2	756	-0.26%
2022/05/18	1	32.75	0	0.00	32.80	1	751	0.13%
2022/05/16	5	31.58	0	0.00	31.55	5	741	0.67%
2022/05/13	2	31.38	3	31.63	31.30	-1	751	-0.13%
2022/05/12	17	32.96	0	0.00	31.20	17	745	2.28%
2022/05/11	1	36.80	18	34.66	34.60	-17	702	-2.42%
2022/05/10	0	0.00	6	37.98	38.40	-6	677	-0.89%
2022/05/09	0	0.00	4	37.56	37.25	-4	665	-0.60%
2022/05/06	3	37.75	1.1	38.18	37.85	1.9	655	0.29%
2022/05/05	0	0.00	2	37.75	37.30	-2	640	-0.31%
2022/04/29	0	35.50	0	0.00	35.55	0	619	0.00%
2022/04/28	1	35.00	0	0.00	35.50	1	620	0.16%
2022/04/26	16	34.64	1	34.70	35.20	15	600	2.50%
2022/04/25	6.1	35.40	2	36.20	34.90	4.1	596	0.69%
2022/04/22	1	39.05	1	39.20	37.70	0	579	0.00%
2022/04/21	1	39.00	0	0.00	38.40	1	574	0.17%
2022/04/20	7	38.72	4	38.60	37.95	3	556	0.54%
2022/04/19	0	0.00	3	37.40	37.80	-3	524	-0.57%
2022/04/18	2	34.13	2	35.20	35.45	0	487	0.00%
2022/04/15	1	34.90	2	34.65	34.65	-1	479	-0.21%
2022/04/14	0	35.75	0	0.00	35.75	0	472	0.00%
2022/04/13	0	0.00	3	35.27	35.70	-3	469	-0.64%
2022/04/12	3	35.02	0	0.00	35.20	3	461	0.65%
2022/04/11	0	0.00	3	37.23	36.70	-3	437	-0.68%
2022/04/07	20	35.39	2	34.25	34.35	18	371	4.84%
2022/04/06	4	35.25	5	35.29	35.25	-1	363	-0.28%
2022/03/31	0	34.35	0	0.00	33.85	0	353	0.00%
2022/03/29	0	0.00	20	35.07	34.95	-20	342	-5.84%
2022/03/28	2	35.60	2	34.75	34.65	0	336	0.00%
2022/03/24	0	0.00	3	34.62	33.70	-3	301	-1.00%
2022/03/22	0	0.00	1	33.50	33.50	-1	268	-0.37%
2022/03/17	0	0.00	7	33.49	33.35	-7	275	-2.54%
2022/03/15	0	0.00	5	33.30	32.55	-5	277	-1.80%
2022/03/11	1	31.55	12	31.55	31.50	-11	273	-4.03%
2022/03/10	0	30.40	0	0.00	30.30	0	268	0.00%
2022/03/09	0	0.00	1	29.80	29.75	-1	269	-0.37%
2022/02/24	0	30.00	0	0.00	29.45	0	303	0.00%
2022/02/23	0	0.00	1	29.65	29.55	-1	352	-0.28%
2022/02/16	1	29.10	0	0.00	29.00	1	434	0.23%
2022/01/26	3	27.05	0	0.00	27.05	3	461	0.65%
2022/01/21	1	27.65	0	0.00	27.55	1	477	0.21%
2022/01/18	1	29.50	0	0.00	29.00	1	566	0.18%
2022/01/14	9	29.71	0	0.00	29.25	9	591	1.52%
2022/01/13	4	31.56	0	0.00	31.30	4	579	0.69%
2022/01/07	0	31.50	0	0.00	31.20	0	566	0.00%
2022/01/06	2	30.88	0	0.00	31.45	2	563	0.36%
2022/01/05	6	31.33	0	0.00	31.15	6	562	1.07%
2021/12/30	0	0.00	3	32.22	31.90	-3	556	-0.54%
2021/12/29	5	31.80	0	0.00	32.00	5	555	0.90%
2021/12/23	2	31.15	0	0.00	30.95	2	555	0.36%
2021/12/20	0	0.00	2	31.68	31.55	-2	550	-0.36%
2021/12/16	10	32.16	0	0.00	32.45	10	548	1.82%
2021/12/14	0	0.00	8	31.61	31.20	-8	543	-1.47%
2021/12/10	0	0.00	5	33.23	33.50	-5	524	-0.95%
2021/12/09	0	0.00	1	33.50	32.55	-1	513	-0.19%
2021/12/08	2	32.75	0	0.00	32.60	2	503	0.40%
2021/12/06	0	0.00	2	32.78	32.40	-2	490	-0.41%
2021/12/02	2	30.83	0	0.00	30.80	2	482	0.41%
2021/12/01	0	0.00	2	31.60	31.30	-2	481	-0.42%
2021/11/30	2	30.88	0	0.00	30.75	2	480	0.42%
2021/11/26	0	0.00	1	31.70	30.55	-1	481	-0.21%
2021/11/24	2	32.33	0	0.00	32.00	2	470	0.43%
2021/11/23	4	33.65	0	0.00	32.35	4	465	0.86%
2021/11/22	3	33.70	1.1	33.80	34.15	1.9	446	0.43%
2021/11/18	1	32.45	1	32.40	32.40	0	384	0.00%
2021/11/17	4	32.78	0	0.00	32.85	4	378	1.06%
2021/11/16	7	33.44	42	33.69	33.50	-35	363	-9.62%
2021/11/11	0	30.80	0	0.00	30.15	0	309	0.00%
2021/11/10	1	30.00	0	0.00	30.30	1	308	0.32%
2021/11/09	3	30.18	0	0.00	30.05	3	310	0.97%
2021/11/08	2	30.80	4	30.84	30.55	-2	309	-0.65%
2021/11/05	2	31.70	1	31.30	31.50	1	313	0.32%
2021/11/02	2	30.50	1	31.10	30.30	1	428	0.23%
2021/10/28	7	31.17	0.4	31.25	30.60	6.6	410	1.61%
2021/10/26	8.4	31.51	6	31.81	30.20	2.4	379	0.63%
2021/10/25	0	0.00	6	30.25	30.50	-6	315	-1.90%
2021/08/19	0	27.40	0	0.00	27.40	0	616	0.00%
2021/08/16	0	0.00	0.1	27.00	27.15	-0.1	638	-0.02%
2021/08/12	1	28.15	0	0.00	28.05	1	674	0.15%
2021/08/10	0.1	29.64	0	0.00	29.45	0.1	685	0.02%
2021/08/05	0	0.00	1	29.25	29.25	-1	580	-0.17%
2021/07/20	3	30.03	0	0.00	29.60	3	716	0.42%
2021/07/15	3	30.20	0	0.00	30.25	3	747	0.40%
2021/07/14	3	30.25	2	30.30	30.05	1	757	0.13%
2021/07/13	1	32.00	1	32.30	31.00	0	773	0.00%
2021/07/12	0	0.00	3	31.83	32.00	-3	727	-0.41%
2021/07/06	1	30.00	0	0.00	29.70	1	883	0.11%
2021/07/05	1	30.25	0	0.00	30.25	1	922	0.11%
2021/06/24	0	0.00	3	30.05	29.30	-3	1,311	-0.23%
2021/06/15	0	0.00	2	28.05	28.30	-2	1,330	-0.15%
2021/06/11	0	0.00	1	28.85	28.65	-1	1,325	-0.08%
2021/06/10	26	29.89	1	30.20	29.15	25	1,321	1.89%
2021/06/08	0	0.00	2	29.95	29.70	-2	1,311	-0.15%
2021/06/03	2	28.90	0	0.00	29.80	2	1,367	0.15%
2021/06/02	1	28.60	0	0.00	28.65	1	1,361	0.07%
2021/05/12	10	27.45	0	0.00	30.60	10	1,232	0.81%
2021/05/11	0	0.00	5	32.13	30.45	-5	1,214	-0.41%
2021/05/06	8	33.00	0	0.00	31.90	8	1,190	0.67%
2021/04/29	0	0.00	3	34.00	35.00	-3	1,141	-0.26%
2021/04/28	0	0.00	5.1	34.45	34.75	-5.1	1,130	-0.45%
2021/04/27	0	0.00	0	34.30	34.20	0	1,128	0.00%
2021/04/23	0	0.00	1	35.90	35.90	-1	1,098	-0.09%
2021/04/21	1	37.55	0	0.00	36.80	1	1,077	0.09%
2021/04/19	0	0.00	1	35.80	37.00	-1	1,072	-0.09%
2021/04/16	1	36.00	0	0.00	36.65	1	1,070	0.09%
2021/04/15	14	37.31	0	0.00	37.10	14	1,044	1.34%
2021/04/13	0	37.90	0	0.00	37.35	0	929	0.00%
2021/04/09	1	38.40	3	37.50	38.85	-2	870	-0.23%
2021/04/08	2	38.43	2	38.55	37.55	0	826	0.00%
2021/04/07	0	0.00	10	38.70	39.50	-10	751	-1.33%
2021/04/06	4	36.93	3	36.52	38.00	1	686	0.15%
2021/04/01	1	35.15	16	36.65	36.65	-15	578	-2.59%
2021/03/29	0	0.00	2	31.65	31.60	-2	433	-0.46%
2021/03/26	1	30.85	3	31.30	31.90	-2	430	-0.46%
2021/03/23	0	30.95	0	0.00	30.00	0	430	0.00%
2021/03/16	0	32.05	0	0.00	31.40	0	428	0.00%
2021/03/15	0	0.00	1	31.80	31.80	-1	428	-0.23%
2021/03/12	1	32.10	2	31.23	32.00	-1	420	-0.24%
2021/03/11	1	30.30	9	30.32	30.50	-8	389	-2.06%
2021/03/10	2	31.50	0	0.00	31.60	2	374	0.53%
2021/03/08	0	29.95	0	0.00	28.70	0	424	0.00%
2021/03/04	0	29.30	0	0.00	29.10	0	442	0.00%
2021/02/18	0	0.00	1	28.10	28.60	-1	509	-0.20%
2021/01/22	0	0.00	1	27.35	27.80	-1	527	-0.19%
2021/01/21	10	27.70	0	0.00	27.20	10	525	1.90%
2021/01/14	1	29.20	0	0.00	29.15	1	512	0.20%
2021/01/13	0.1	30.00	0	0.00	28.90	0.1	512	0.01%
2021/01/12	0	0.00	2	29.85	29.25	-2	497	-0.40%
2021/01/11	8	29.52	0	0.00	29.60	8	493	1.62%
2021/01/08	1	30.50	0	0.00	30.40	1	473	0.21%
2021/01/07	3	31.20	0	0.00	31.25	3	468	0.64%
2021/01/06	5	32.20	0	0.00	31.30	5	466	1.07%
2021/01/05	4	32.38	0	0.00	32.25	4	461	0.87%
2020/12/28	0	0.00	12	31.58	31.55	-12	482	-2.49%
2020/12/25	0	0.00	1	31.75	31.35	-1	488	-0.20%
2020/12/21	0	0.00	4	32.61	32.55	-4	503	-0.79%
2020/12/18	5	32.57	0	0.00	32.95	5	497	1.01%
2020/12/15	0	0.00	2	31.40	31.20	-2	471	-0.42%
2020/12/10	0	0.00	1	32.25	32.10	-1	464	-0.22%
2020/12/09	0	0.00	1	32.15	32.15	-1	460	-0.22%
2020/12/08	5	33.15	0	0.00	32.35	5	460	1.09%
2020/12/07	0	0.00	2	33.23	32.50	-2	452	-0.44%
2020/12/04	0	0.00	10	33.40	33.40	-10	441	-2.26%
2020/12/03	1	35.00	2	33.95	33.70	-1	432	-0.23%
2020/12/02	2	33.60	1	33.60	33.55	1	386	0.26%
2020/11/25	1	32.00	0	0.00	31.80	1	378	0.26%
2020/11/18	0	0.00	1	30.65	30.90	-1	333	-0.30%
2020/11/17	1	30.70	1	30.70	30.80	0	338	0.00%
2020/11/16	1	30.70	1	31.00	30.60	0	353	0.00%
2020/11/13	0	0.00	3	30.00	30.20	-3	364	-0.82%
2020/10/26	0	0.00	1	29.60	29.80	-1	574	-0.17%
2020/10/20	0	0.00	10	30.03	30.00	-10	1,062	-0.94%
2020/09/29	3	28.80	0	0.00	28.75	3	1,531	0.20%
2020/09/25	0	0.00	1	27.90	28.30	-1	1,750	-0.06%
2020/09/24	4	29.90	0	0.00	29.95	4	1,789	0.22%
2020/09/23	0	0.00	1	31.30	31.30	-1	1,832	-0.05%
2020/09/22	4	31.30	0	0.00	31.35	4	1,963	0.20%
2020/09/21	2	32.10	0	0.00	32.15	2	2,092	0.10%
2020/09/03	10	35.30	1	35.00	35.00	9	2,295	0.39%
2020/09/02	0	36.45	0	0.00	35.60	0	2,304	0.00%
2020/08/25	0	0.00	3	33.65	33.95	-3	2,349	-0.13%
2020/08/21	1	32.60	4	32.75	33.05	-3	2,360	-0.13%
2020/08/20	0	0.00	3	32.38	32.35	-3	2,361	-0.13%
2020/08/19	0	0.00	10	34.65	34.55	-10	2,354	-0.42%
2020/08/18	2	36.20	7	35.71	35.65	-5	2,350	-0.21%
2020/08/14	0	0.00	3	36.15	36.30	-3	2,432	-0.12%
2020/08/13	4	36.60	5	36.23	36.05	-1	2,440	-0.04%
2020/08/12	0	0.00	4	35.79	35.50	-4	2,426	-0.16%
2020/08/11	18	34.92	46	35.54	34.25	-28	2,411	-1.16%
2020/08/10	0	0.00	3	37.23	36.55	-3	2,405	-0.12%
2020/08/07	10	36.83	1	37.25	36.80	9	2,405	0.37%
2020/08/06	9	37.17	8	38.00	37.05	1	2,424	0.04%
2020/08/05	5	37.54	0	0.00	37.35	5	2,416	0.21%
2020/08/04	2	37.25	1	37.65	37.20	1	2,418	0.04%
2020/08/03	2	37.00	0	0.00	36.45	2	2,405	0.08%
2020/07/31	15	36.96	0	0.00	37.00	15	2,423	0.62%
2020/07/30	9	36.97	1	37.20	37.05	8	2,422	0.33%
2020/07/29	16	36.24	27	36.28	36.35	-11	2,407	-0.46%
2020/07/28	44	36.91	3	36.65	36.45	41	2,364	1.73%
2020/07/27	22	42.88	4	41.65	40.50	18	2,268	0.79%
2020/07/24	34	49.14	34	48.13	45.00	0	2,237	0.00%
2020/07/23	19	48.50	47	47.85	50.00	-28	2,053	-1.36%
2020/07/22	20	43.88	30	45.60	45.90	-10	1,917	-0.52%
2020/07/21	4	42.21	19	43.22	42.45	-15	1,901	-0.79%
2020/07/20	18	41.80	0	0.00	42.45	18	1,920	0.94%
2020/07/17	3	42.72	24	43.21	42.00	-21	1,918	-1.09%
2020/07/16	0	0.00	2	42.85	42.85	-2	1,921	-0.10%
2020/07/15	3	42.87	4	43.06	42.75	-1	1,919	-0.05%
2020/07/14	23	43.01	0	0.00	42.70	23	1,928	1.19%
2020/07/13	1	42.50	0	0.00	42.45	1	1,922	0.05%
2020/07/10	13	43.40	10	42.76	42.35	3	1,910	0.16%
2020/07/09	27	47.19	2	46.00	46.00	25	1,889	1.32%
2020/07/08	8	45.82	5	46.10	45.80	3	1,880	0.16%
2020/07/07	41	46.43	45	46.73	45.90	-4	1,881	-0.21%
2020/07/06	21	50.33	5	50.16	50.90	16	1,795	0.89%
2020/07/03	5	45.80	14	45.82	46.85	-9	1,706	-0.53%
2020/07/02	1	46.60	7	45.46	45.95	-6	1,677	-0.36%
2020/07/01	43	45.61	14	46.80	44.85	29	1,634	1.77%
2020/06/30	20	41.64	2	41.03	43.45	18	1,506	1.19%
2020/06/29	8	39.80	63	40.18	39.50	-55	1,383	-3.97%
2020/06/24	35	39.92	0	0.00	40.00	35	1,357	2.58%
2020/06/23	1	38.45	0	0.00	39.00	1	1,362	0.07%
2020/06/22	30	38.98	0	0.00	38.80	30	1,359	2.21%
2020/06/19	7	39.42	1	40.30	39.55	6	1,353	0.44%
2020/06/17	1	37.00	11	37.36	36.80	-10	1,281	-0.78%
2020/06/16	10	36.48	0	0.00	36.55	10	1,281	0.78%
2020/06/11	1	36.20	0	0.00	35.75	1	1,319	0.08%
2020/06/09	1	37.00	0	0.00	35.75	1	1,359	0.07%
2020/06/04	1	39.00	93	39.13	38.80	-92	1,372	-6.70%
2020/06/03	90	38.80	0	0.00	38.75	90	1,367	6.58%
2020/06/02	5	39.19	2	38.55	38.00	3	1,351	0.22%
2020/05/29	0	0.00	1	37.35	37.45	-1	1,340	-0.07%
2020/05/28	9	38.11	0	0.00	37.45	9	1,351	0.67%
2020/05/27	0	0.00	3	37.92	37.45	-3	1,348	-0.22%
2020/05/26	2	37.60	17	37.60	37.55	-15	1,353	-1.11%
2020/05/25	0	0.00	2	37.65	38.00	-2	1,347	-0.15%
2020/05/22	2	39.25	0	0.00	37.90	2	1,347	0.15%
2020/05/21	8	39.09	15	39.07	40.00	-7	1,330	-0.53%
2020/05/20	0	0.00	1	37.35	37.50	-1	1,268	-0.08%
2020/05/15	0	0.00	1	37.10	36.75	-1	1,281	-0.08%
2020/05/14	1	37.40	0	0.00	37.00	1	1,279	0.08%
2020/05/13	0	0.00	1	38.00	37.75	-1	1,276	-0.08%
2020/05/12	0	0.00	11	36.48	37.00	-11	1,283	-0.86%
2020/05/11	15	38.05	2	37.85	37.90	13	1,319	0.99%
2020/05/08	5	37.95	0	0.00	37.45	5	1,308	0.38%
2020/05/07	1	38.65	11	38.16	38.15	-10	1,308	-0.76%
2020/05/06	1	37.50	0	0.00	36.80	1	1,299	0.08%
2020/05/05	0	0.00	1	36.50	36.70	-1	1,297	-0.08%
2020/05/04	0	0.00	1	36.60	36.65	-1	1,341	-0.07%
2020/04/30	2	37.60	5	37.30	37.45	-3	1,351	-0.22%
2020/04/29	12	38.05	2	38.48	37.35	10	1,357	0.74%
2020/04/28	3	38.63	2	37.15	37.00	1	1,337	0.07%
2020/04/27	2	36.15	1	35.25	37.65	1	1,298	0.08%
2020/04/24	1	33.35	1	33.30	34.25	0	1,280	0.00%
2020/04/23	5	33.81	1	33.65	33.60	4	1,287	0.31%
2020/04/22	0	0.00	1	31.25	31.95	-1	1,349	-0.07%
2020/04/21	1	33.75	0	0.00	31.95	1	1,439	0.07%
2020/04/20	1	32.60	0	0.00	32.85	1	1,437	0.07%
2020/04/17	0	0.00	1	35.60	33.30	-1	1,448	-0.07%
2020/04/14	3	32.50	0	0.00	32.35	3	1,464	0.20%
2020/04/13	1	34.40	1	33.05	32.10	0	1,469	0.00%
2020/04/09	0	0.00	3	30.40	30.40	-3	1,465	-0.20%
2020/04/08	1	32.50	0	0.00	30.65	1	1,492	0.07%
2020/04/01	1	26.45	1	26.65	26.65	0	1,627	0.00%
2020/03/31	1	27.30	4	26.90	27.10	-3	1,636	-0.18%
2020/03/30	1	26.15	2	27.40	27.40	-1	1,661	-0.06%
2020/03/27	0	0.00	4	28.34	27.20	-4	1,690	-0.24%
2020/03/26	3	25.80	0	0.00	26.35	3	1,741	0.17%
2020/03/25	2	25.83	1	25.95	25.80	1	1,759	0.06%
2020/03/24	1	23.80	1	24.45	24.45	0	1,806	0.00%
2020/03/23	4	22.79	0	0.00	22.35	4	1,895	0.21%
2020/03/20	0	0.00	64.8	23.69	24.30	-64.8	1,978	-3.27%
2020/03/19	1	22.65	0	0.00	22.60	1	2,110	0.05%
2020/03/18	0	0.00	2	25.45	25.10	-2	2,192	-0.09%
2020/03/17	20	26.08	90.1	26.13	25.60	-70.1	2,373	-2.96%
2020/03/16	11	29.15	10	29.75	27.65	1	2,573	0.04%
2020/03/13	0	0.00	4	26.23	29.00	-4	2,658	-0.15%
2020/03/11	1	32.60	5	31.60	31.50	-4	2,805	-0.14%
2020/03/09	20	33.79	0	0.00	33.00	20	2,953	0.68%
2020/03/06	4	36.09	0	0.00	35.90	4	2,999	0.13%
2020/02/27	1	36.40	0	0.00	36.35	1	3,857	0.03%
2020/02/26	1	38.50	4	38.51	38.50	-3	3,890	-0.08%
2020/02/25	0	0.00	1	39.30	39.10	-1	3,903	-0.03%
2020/02/24	1	38.50	0	0.00	38.10	1	3,911	0.03%
2020/02/21	2	39.40	0	0.00	39.30	2	3,917	0.05%
2020/02/20	2	40.05	1	40.05	40.05	1	3,935	0.03%
2020/02/19	0	0.00	1	40.40	40.00	-1	4,035	-0.02%
2020/02/18	0	0.00	5	39.35	39.35	-5	4,098	-0.12%
2020/02/17	0	0.00	1	39.90	39.80	-1	4,120	-0.02%
2020/02/14	1	40.70	0	0.00	40.90	1	4,161	0.02%
2020/02/13	0	0.00	1	40.55	40.10	-1	4,192	-0.02%
2020/02/12	1	41.55	1	41.85	41.15	0	4,207	0.00%
2020/02/10	1	38.75	1	38.85	38.65	0	4,238	0.00%
2020/02/07	1	40.00	4	38.93	38.00	-3	4,248	-0.07%
2020/02/05	2	39.45	3	39.88	39.10	-1	4,256	-0.02%
2020/02/04	2	36.13	1	36.85	38.00	1	4,227	0.02%
2020/02/03	0	0.00	20	34.72	34.55	-20	4,242	-0.47%
2020/01/31	5	37.35	9	37.13	38.00	-4	4,262	-0.09%
2020/01/30	0	0.00	6	37.80	37.80	-6	4,283	-0.14%
2020/01/20	5	42.28	0	0.00	42.00	5	4,313	0.12%
2020/01/17	1	43.40	8	43.86	43.50	-7	4,320	-0.16%
2020/01/16	28	45.88	20	45.65	44.00	8	4,334	0.18%
2020/01/15	26	43.68	18	44.22	44.65	8	4,341	0.18%
2020/01/14	1	42.60	2	41.90	41.80	-1	4,405	-0.02%
2020/01/13	13	40.98	0	0.00	41.00	13	4,483	0.29%
2020/01/10	1	41.65	15	41.88	41.45	-14	4,519	-0.31%
2020/01/09	1	39.80	0	0.00	40.00	1	4,537	0.02%
2020/01/08	8	38.96	0	0.00	39.00	8	4,609	0.17%
2020/01/07	6	39.83	31	39.90	39.20	-25	4,646	-0.54%
2020/01/06	10	38.77	6	39.98	40.00	4	4,621	0.09%
2020/01/03	2	41.00	1	40.45	39.50	1	4,578	0.02%
2020/01/02	0	0.00	9	41.39	41.35	-9	4,536	-0.20%
2019/12/31	22	40.47	4	40.00	40.30	18	4,494	0.40%
2019/12/30	26	41.03	0	0.00	40.70	26	4,397	0.59%
2019/12/27	4	45.31	0	0.00	45.20	4	4,307	0.09%
2019/12/25	6	45.58	0	0.00	45.65	6	4,279	0.14%
2019/12/24	1	48.20	1	47.55	47.00	0	4,246	0.00%
2019/12/23	2	45.90	2	47.00	47.40	0	4,216	0.00%
2019/12/20	16	44.99	0	0.00	45.55	16	4,137	0.39%
2019/12/19	2	45.00	8	45.46	45.15	-6	4,117	-0.15%
2019/12/18	104	45.35	56	44.67	44.80	48	4,057	1.18%	大買/
2019/12/17	19	47.59	23	47.89	47.00	-4	3,959	-0.10%
2019/12/16	30	48.45	5	48.14	47.00	25	3,870	0.65%
2019/12/13	37	53.12	13	52.66	51.00	24	3,720	0.65%
2019/12/12	29	54.84	11	53.94	54.00	18	3,618	0.50%
2019/12/11	21	57.28	3	59.00	56.30	18	3,422	0.53%
2019/12/10	3	63.77	13.1	64.11	62.50	-10.1	3,203	-0.31%
2019/12/09	28	63.51	30	62.89	64.10	-2	3,100	-0.06%
2019/12/06	0	0.00	1	60.00	59.20	-1	2,921	-0.03%
2019/12/05	5	59.90	1	60.30	59.50	4	2,904	0.14%
2019/12/04	21	60.81	24	60.09	60.90	-3	2,866	-0.10%
2019/12/03	4	58.00	0	0.00	59.10	4	2,725	0.15%
2019/12/02	1	58.30	20	59.95	58.00	-19	2,671	-0.71%
2019/11/29	23	59.27	4	59.45	58.00	19	2,564	0.74%
2019/11/28	23	59.62	15.4	59.59	61.30	7.6	2,451	0.31%
2019/11/27	10	54.49	5	55.00	56.60	5	2,192	0.23%
2019/11/26	9	51.92	16	51.43	52.10	-7	1,971	-0.36%
2019/11/25	0	0.00	6	49.08	49.00	-6	1,810	-0.33%
2019/11/22	1	47.40	0	0.00	46.95	1	1,769	0.06%
2019/11/20	5	46.65	0	0.00	46.50	5	1,741	0.29%
2019/11/19	1	47.40	1	47.30	47.40	0	1,737	0.00%
2019/11/18	11	48.07	1	49.30	47.80	10	1,727	0.58%
2019/11/15	3	48.37	9	49.39	49.60	-6	1,619	-0.37%
2019/11/14	0	0.00	1	44.45	45.60	-1	1,557	-0.06%
2019/11/13	1	48.50	0	0.00	46.00	1	1,531	0.07%
2019/11/12	1	44.80	0	0.00	45.95	1	1,484	0.07%
2019/11/07	0	0.00	2	49.18	47.35	-2	1,371	-0.15%
2019/11/06	5	46.00	1	47.25	47.35	4	1,297	0.31%
2019/11/04	0	0.00	0.1	48.15	48.15	-0.1	1,250	-0.01%
2019/10/31	1	47.20	2	46.95	47.40	-1	1,205	-0.08%
2019/10/30	0	0.00	5	43.41	44.90	-5	1,166	-0.43%
2019/10/29	3	42.57	1	43.20	41.90	2	1,122	0.18%
2019/10/28	0	0.00	9	42.97	43.50	-9	1,083	-0.83%
2019/10/25	1	38.50	1	39.55	39.55	0	1,031	0.00%
2019/10/24	1	38.35	0	0.00	38.70	1	1,006	0.10%
2019/10/23	9	39.84	1	40.25	39.45	8	958	0.83%
2019/10/22	2	38.50	2	39.40	40.60	0	849	0.00%
2019/10/21	1	36.05	2	35.95	36.95	-1	689	-0.15%
2019/10/18	0	0.00	10	33.50	33.60	-10	585	-1.71%
2019/10/17	10	32.20	30.1	30.99	32.50	-20.1	532	-3.77%
2019/10/16	0	0.00	4	29.83	30.20	-4	454	-0.88%
2019/10/15	5	27.73	8	27.96	28.75	-3	369	-0.81%
2019/10/03	0	0.00	1	26.20	26.30	-1	317	-0.31%
2019/09/27	3	25.93	0	0.00	25.75	3	320	0.94%
2019/09/26	0	0.00	2	26.90	26.50	-2	319	-0.63%
2019/09/25	1	25.95	0	0.00	26.00	1	313	0.32%
2019/09/24	0	0.00	2	26.65	26.35	-2	314	-0.64%
2019/09/23	0	0.00	7	26.21	26.05	-7	308	-2.27%
2019/09/11	3	25.83	0	0.00	25.35	3	301	1.00%
2019/09/09	4	26.23	2	26.70	26.55	2	291	0.69%
2019/09/02	0	0.00	2	27.30	27.00	-2	264	-0.76%
2019/08/28	0	0.00	1	26.80	26.00	-1	236	-0.42%
2019/08/27	0	0.00	1	25.90	26.05	-1	222	-0.45%
2019/08/26	0	0.00	1	25.50	25.35	-1	214	-0.47%
2019/08/23	0	0.00	1	25.25	25.60	-1	208	-0.48%
2019/08/20	0	0.00	8	24.99	25.20	-8	170	-4.69%
2019/08/19	0	0.00	2	25.20	25.25	-2	159	-1.25%
2019/08/15	14	22.16	0	0.00	23.25	14	142	9.81%
2019/07/23	0	0.00	2	24.90	24.30	-2	169	-1.18%
2019/07/22	2	24.20	0	0.00	24.20	2	170	1.18%
2019/07/19	3	23.97	0	0.00	24.15	3	167	1.79%
2019/07/01	2	23.10	0	0.00	23.50	2	263	0.76%
2019/06/26	3	22.77	0	0.00	22.60	3	292	1.03%
2019/06/25	2	22.85	0	0.00	22.55	2	306	0.65%
2019/06/06	0	0.00	1	22.00	22.00	-1	619	-0.16%
2019/05/31	0	0.00	1	22.55	22.35	-1	651	-0.15%
2019/05/27	0	0.00	13	22.18	22.40	-13	734	-1.77%
2019/05/06	2	24.10	0	0.00	23.80	2	1,215	0.16%
2019/05/03	0	0.00	10	24.60	24.60	-10	1,214	-0.82%
2019/05/02	0	0.00	2	24.70	24.70	-2	1,212	-0.16%
2019/04/29	2	24.10	0	0.00	24.10	2	1,213	0.16%
2019/04/26	2	25.20	0	0.00	25.30	2	1,211	0.17%
2019/04/22	1	25.70	0	0.00	25.65	1	1,261	0.08%
2019/04/18	3	25.65	0	0.00	25.50	3	1,283	0.23%
2019/04/16	0	0.00	1	26.60	26.50	-1	1,329	-0.08%
2019/04/15	4	26.79	2	26.80	26.90	2	1,361	0.15%
2019/04/11	6	26.40	0	0.00	26.20	6	1,472	0.41%
2019/04/01	0	0.00	1	26.40	26.20	-1	1,444	-0.07%
2019/03/28	1	25.25	3	25.05	25.05	-2	1,416	-0.14%
2019/03/26	0	0.00	2	26.25	25.90	-2	1,399	-0.14%
2019/03/25	2	26.20	0	0.00	25.85	2	1,394	0.14%
2019/03/22	16	26.78	0	0.00	26.75	16	1,382	1.16%
2019/03/21	8	27.51	6	27.66	27.45	2	1,363	0.15%
2019/03/18	9	26.99	2	27.05	27.05	7	1,227	0.57%
2019/03/15	6	25.92	0	0.00	25.85	6	1,148	0.52%
2019/03/14	8	26.47	7	26.27	25.95	1	1,144	0.09%
2019/03/11	2	25.95	5	25.85	25.95	-3	1,096	-0.27%
2019/03/06	3	26.15	1	26.00	25.90	2	1,070	0.19%
2019/03/05	0	0.00	1	26.05	26.05	-1	1,064	-0.09%
2019/03/04	13	25.95	4	25.99	26.20	9	1,052	0.85%
2019/02/27	6	25.40	0	0.00	25.80	6	1,011	0.59%
2019/02/26	0	0.00	5	25.70	25.45	-5	1,001	-0.50%
2019/02/21	23	26.00	21	26.04	25.95	2	923	0.22%
2019/02/20	11	26.15	0	0.00	25.55	11	797	1.38%
2019/02/19	5	24.00	5	24.45	24.35	0	701	0.00%
2019/02/18	3	24.00	0	0.00	23.75	3	691	0.43%
2019/02/14	0	0.00	2	25.05	24.35	-2	674	-0.30%
2019/02/13	0	0.00	12	24.34	24.50	-12	644	-1.86%
2019/02/12	0	0.00	2	23.55	23.50	-2	623	-0.32%
2019/02/11	1	23.50	0	0.00	23.70	1	616	0.16%
2019/01/30	21	24.00	28	24.18	23.95	-7	611	-1.14%
2019/01/29	10	23.67	4	23.73	24.00	6	595	1.01%
2019/01/28	5	24.42	7	24.44	24.20	-2	576	-0.35%
2019/01/25	1	22.85	2	22.60	23.50	-1	495	-0.20%
2019/01/17	0	0.00	12	21.80	21.80	-12	444	-2.70%
2019/01/16	0	0.00	6	22.15	22.15	-6	438	-1.37%
2019/01/15	0	0.00	2	22.45	22.60	-2	426	-0.47%
2019/01/14	3	21.23	2	21.20	21.00	1	386	0.26%
2019/01/11	6	21.87	0	0.00	21.85	6	379	1.58%
2019/01/10	9	23.04	0	0.00	22.45	9	361	2.49%
2019/01/09	6	23.43	3	22.87	22.80	3	349	0.86%
2019/01/08	2	22.93	13	23.20	23.55	-11	308	-3.56%
2019/01/07	7	23.09	11	23.26	23.20	-4	287	-1.39%
2019/01/04	27	22.77	5	22.60	23.00	22	244	9.01%
2018/12/12	0	0.00	1	20.05	20.20	-1	84	-1.18%
2018/12/05	1	19.75	0	0.00	19.75	1	81	1.23%
2018/07/24	0	0.00	4	23.25	22.85	-4	422	-0.95%
2018/07/16	0	0.00	2	22.43	22.30	-2	409	-0.49%
2018/07/13	0	0.00	1	22.35	22.55	-1	410	-0.24%
2018/07/11	1	22.85	0	0.00	22.20	1	407	0.25%
2018/07/10	2	23.85	1	24.00	23.85	1	388	0.26%
2018/07/09	0	0.00	10	23.90	23.90	-10	364	-2.74%
2018/07/06	1	24.35	0	0.00	24.35	1	340	0.29%
2018/06/25	0	20.40	0	0.00	20.25	0	214	0.00%
2018/06/08	0	0.00	9	21.39	21.45	-9	216	-4.16%
2018/06/04	0	0.00	2	21.73	21.50	-2	222	-0.90%
2018/06/01	2	21.55	5	21.35	21.05	-3	218	-1.37%
2018/05/30	0	0.00	1	20.25	20.40	-1	212	-0.47%
2018/05/28	0	0.00	2	20.68	20.95	-2	208	-0.96%
2018/05/25	9	21.12	0	0.00	20.85	9	197	4.56%
2018/05/10	0	0.00	2	18.70	18.60	-2	225	-0.89%
2018/04/23	0	0.00	20	19.18	19.00	-20	344	-5.80%
2018/03/29	0	0.00	1	21.20	20.85	-1	913	-0.11%
2018/03/28	1	21.30	0	0.00	21.20	1	961	0.10%
2018/03/23	0	0.00	10	20.51	20.45	-10	1,226	-0.82%
2018/03/16	0	0.00	2	21.70	21.60	-2	1,415	-0.14%
2018/03/08	10	20.95	0	0.00	21.10	10	1,615	0.62%
2018/03/07	0	0.00	2	21.20	20.90	-2	1,833	-0.11%
2018/03/01	3	22.40	0	0.00	22.50	3	1,995	0.15%
2018/02/26	0	0.00	2	22.40	22.20	-2	2,019	-0.10%
2018/02/23	1	22.90	1	23.00	22.35	0	2,034	0.00%
2018/02/22	1	22.00	0	0.00	22.40	1	2,051	0.05%
2018/02/09	2	21.10	0	0.00	20.80	2	2,048	0.10%
2018/02/08	10	21.25	0	0.00	21.25	10	2,044	0.49%
2018/02/06	3	22.00	2	22.35	21.25	1	2,042	0.05%
2018/01/29	1	24.50	0	0.00	24.70	1	2,005	0.05%
2018/01/26	1	24.80	0	0.00	24.25	1	2,002	0.05%
2018/01/23	1	26.60	0	0.00	26.10	1	1,972	0.05%
2018/01/16	0	0.00	1	27.70	27.40	-1	1,935	-0.05%
2018/01/15	1	27.50	0	0.00	27.25	1	1,917	0.05%
2018/01/12	8	27.59	1	27.60	27.70	7	1,907	0.37%
2018/01/11	5	27.95	1	27.60	27.60	4	1,894	0.21%
2018/01/10	0	0.00	16	28.99	29.35	-16	1,858	-0.86%
2018/01/09	10	27.45	0	0.00	27.50	10	1,816	0.55%
2018/01/08	7	27.99	0	0.00	28.00	7	1,804	0.39%
2018/01/05	13	29.03	10	29.14	28.80	3	1,775	0.17%
2018/01/04	6	26.90	1	26.85	28.25	5	1,599	0.31%
2018/01/03	0	0.00	2	25.95	25.70	-2	1,526	-0.13%
2018/01/02	0	0.00	4	25.74	25.60	-4	1,517	-0.26%