泰碩 (3338)-凱基-市府券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
63.9
漲跌
▲0.9
漲幅
+1.43%
成交量
455張
產業
上市電子零組件類股
545人加入追蹤

立即追蹤
本地時間:13:35(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

泰碩 (3338)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	0	64.00	0	0.00	63.90	0	1,853	0.00%
2024/12/16	0	65.00	0	0.00	63.00	0	1,855	0.00%
2024/12/13	0	66.14	0	0.00	65.20	0	1,846	0.00%
2024/12/12	1	67.69	0	0.00	66.50	1	1,865	0.05%
2024/12/11	3	68.40	0	0.00	67.40	3	1,860	0.16%
2024/12/10	0	68.64	0	0.00	67.80	0	1,858	0.00%
2024/12/09	0	69.90	3	69.80	69.00	-3	1,872	-0.16%
2024/12/06	3	70.91	0	0.00	71.00	3	1,859	0.16%
2024/12/04	0	0.00	1	73.70	73.70	-1	1,838	-0.05%
2024/12/03	5	75.38	3	77.50	74.70	2	1,826	0.11%
2024/12/02	0	0.00	3	73.40	73.50	-3	1,684	-0.18%
2024/11/29	2	72.70	0	0.00	73.40	2	1,657	0.12%
2024/11/28	0	69.60	0	0.00	72.80	0	1,599	0.00%
2024/11/26	0	0.00	2	71.90	73.60	-2	1,539	-0.13%
2024/11/25	4	72.18	4	72.80	72.40	0	1,479	0.00%
2024/11/22	0	0.00	1	72.10	71.90	-1	1,456	-0.07%
2024/11/21	6	72.82	5	73.22	72.60	1	1,419	0.07%
2024/11/20	5	74.08	10.2	73.19	71.90	-5.2	1,346	-0.38%
2024/11/19	3	70.51	0	0.00	71.00	3	1,163	0.26%
2024/11/18	3	70.27	3	69.77	70.40	0	1,105	0.00%
2024/11/15	11.4	72.39	3	74.67	70.80	8.4	995	0.84%
2024/10/23	1	69.50	0	0.00	69.10	1	1,328	0.08%
2024/10/22	2	69.65	0	0.00	69.50	2	1,374	0.15%
2024/10/09	1	70.80	3	68.43	67.50	-2	1,734	-0.12%
2024/09/30	0	0.00	1	70.30	69.30	-1	2,102	-0.05%
2024/09/27	1	71.10	0	0.00	71.20	1	2,160	0.05%
2024/09/26	1	72.30	1	71.80	71.30	0	2,241	0.00%
2024/09/23	1	70.60	0	0.00	70.30	1	2,786	0.04%
2024/09/20	0.2	70.70	0	0.00	70.10	0.2	2,878	0.01%
2024/09/11	4	67.00	0	0.00	67.00	4	3,092	0.13%
2024/09/05	1	70.20	0	0.00	68.60	1	3,251	0.03%
2024/08/22	0	0.00	1	76.60	76.70	-1	5,091	-0.02%
2024/08/16	0	0.00	3	76.87	76.60	-3	7,355	-0.04%
2024/08/08	1	73.90	3	72.50	73.90	-2	8,564	-0.02%
2024/08/07	1	74.00	1	71.60	74.00	0	8,586	0.00%
2024/08/06	4	69.78	0	0.00	70.60	4	8,591	0.05%
2024/08/01	1	85.50	0	0.00	85.40	1	8,561	0.01%
2024/07/31	0	0.00	1	85.40	84.70	-1	8,559	-0.01%
2024/07/30	1	82.90	1.1	83.31	85.60	-0.1	8,569	0.00%
2024/07/29	2	84.60	0.2	83.60	82.10	1.8	8,577	0.02%
2024/07/26	0	0.00	2.2	84.56	84.50	-2.2	8,614	-0.03%
2024/07/22	0.1	79.20	4.1	79.38	78.60	-4	8,859	-0.05%
2024/07/16	1	85.20	0	0.00	86.60	1	9,083	0.01%
2024/07/15	0.1	83.23	0	0.00	82.50	0.1	9,072	0.00%
2024/07/12	1	84.42	1	84.80	84.30	0	9,111	0.00%
2024/07/11	0	87.20	0	0.00	86.30	0	9,122	0.00%
2024/07/09	1	86.31	0	0.00	86.10	1	9,103	0.01%
2024/07/08	1	87.70	1	86.40	87.40	0	9,070	0.00%
2024/07/04	0.1	86.28	0	0.00	85.50	0.1	8,882	0.00%
2024/07/03	2	86.50	0	0.00	85.50	2	8,949	0.02%
2024/07/02	2	87.75	2	86.80	86.80	0	8,919	0.00%
2024/07/01	0	0.00	1	91.50	89.30	-1	8,845	-0.01%
2024/06/28	1	89.80	46.4	91.64	92.00	-45.4	8,700	-0.52%
2024/06/27	40	88.02	0	0.00	88.00	40	8,405	0.48%
2024/06/26	0	0.00	8	87.66	86.60	-8	8,311	-0.10%
2024/06/24	0	83.80	3	82.50	82.50	-3	8,202	-0.04%
2024/06/21	0	0.00	6	86.10	85.60	-6	8,200	-0.07%
2024/06/20	0.1	84.10	0	0.00	83.60	0.1	8,150	0.00%
2024/06/19	0	83.60	0	0.00	83.00	0	8,145	0.00%
2024/06/18	1	84.50	0	0.00	83.90	1	8,134	0.01%
2024/06/17	1	85.10	0	0.00	84.50	1	8,146	0.01%
2024/06/14	0	0.00	1	87.10	86.00	-1	8,138	-0.01%
2024/06/13	5	85.50	0	0.00	85.30	5	8,106	0.06%
2024/06/12	0	84.60	0	0.00	85.40	0	8,095	0.00%
2024/06/11	7	85.17	3	85.50	85.00	4	8,110	0.05%
2024/06/07	8.1	85.65	0	0.00	87.10	8.1	8,225	0.10%
2024/06/06	0	0.00	2	84.80	84.40	-2	8,261	-0.02%
2024/06/05	6	88.06	0	0.00	85.30	6	8,297	0.07%
2024/06/04	4.1	88.41	5	88.66	88.50	-0.9	8,476	-0.01%
2024/06/03	2	91.80	0	0.00	90.80	2	9,009	0.02%
2024/05/31	1	93.20	1	90.00	91.80	0	9,088	0.00%
2024/05/30	3.3	93.00	4	92.15	92.00	-0.7	8,928	-0.01%
2024/05/29	10	94.22	17	94.05	91.40	-7	8,751	-0.08%
2024/05/28	2.2	91.09	4	91.35	90.70	-1.8	8,343	-0.02%
2024/05/27	15	91.65	10	91.75	91.20	5	8,191	0.06%
2024/05/24	33	88.58	22	91.57	89.10	11	7,782	0.14%
2024/05/23	9.2	85.93	4.1	86.41	85.50	5.1	6,902	0.07%
2024/05/22	6	84.75	4.3	84.02	83.50	1.7	6,408	0.03%
2024/05/21	10	84.44	34	83.88	87.60	-24	5,967	-0.40%
2024/05/20	22	80.51	3.5	78.97	80.80	18.5	5,023	0.37%
2024/05/17	1	74.10	2	74.00	73.50	-1	4,853	-0.02%
2024/05/16	0	0.00	1	73.60	72.50	-1	4,846	-0.02%
2024/05/15	0	0.00	0	70.70	70.30	0	4,873	0.00%
2024/05/10	2	71.75	2	70.90	71.20	0	5,090	0.00%
2024/05/09	4	73.28	0	0.00	72.20	4	5,077	0.08%
2024/05/07	1	74.30	6	74.43	74.10	-5	5,125	-0.10%
2024/05/02	0	0.00	3	74.50	73.50	-3	4,925	-0.06%
2024/04/29	3	74.07	1	73.10	73.80	2	4,780	0.04%
2024/04/26	3	71.53	3	73.63	70.50	0	4,646	0.00%
2024/04/25	5	72.74	3	73.90	72.60	2	4,455	0.05%
2024/04/24	1	72.30	1	73.30	73.30	0	4,192	0.00%
2024/04/22	3	65.73	3	65.43	64.80	0	4,080	0.00%
2024/04/18	0	0.00	1	70.70	70.10	-1	4,021	-0.02%
2024/04/17	0	0.00	5	70.00	69.20	-5	3,961	-0.13%
2024/04/11	0	0.00	1	68.30	67.90	-1	3,907	-0.03%
2024/04/09	0	0.00	1	67.80	70.50	-1	4,009	-0.02%
2024/04/01	0	65.20	0	0.00	65.40	0	4,473	0.00%
2024/03/29	0.1	65.19	0	0.00	64.70	0.1	4,465	0.00%
2024/03/27	0	0.00	5	65.00	65.40	-5	4,455	-0.11%
2024/03/26	5	65.80	1	66.00	65.30	4	4,443	0.09%
2024/03/25	7	67.61	0.2	68.00	67.30	6.8	4,406	0.15%
2024/03/21	0	66.50	0	0.00	66.20	0	4,376	0.00%
2024/03/20	0	66.20	1	67.10	66.00	-1	4,370	-0.02%
2024/03/19	0	68.60	0	0.00	67.50	0	4,349	0.00%
2024/03/18	0	0.00	10	68.66	68.90	-10	4,375	-0.23%
2024/03/15	11	67.58	7	67.83	67.60	4	4,498	0.09%
2024/03/14	8	68.87	12	68.21	67.90	-4	4,481	-0.09%
2024/03/13	9.2	70.28	9	70.16	71.00	0.2	4,425	0.01%
2024/03/12	1.2	71.31	0	0.00	72.40	1.2	4,272	0.03%
2024/03/11	3	71.30	1	68.70	68.70	2	4,134	0.05%
2024/03/08	6.9	73.81	8	74.93	70.80	-1.2	4,020	-0.03%
2024/03/07	21.5	77.82	18	77.28	76.10	3.5	3,727	0.09%
2024/03/06	5	72.08	20.5	72.43	73.20	-15.5	3,062	-0.51%
2024/03/05	0	67.20	0	0.00	66.60	0	2,854	0.00%
2024/03/04	2	69.45	1	68.20	67.50	1	2,823	0.04%
2024/03/01	1	67.60	1	67.90	68.00	0	2,698	0.00%
2024/02/27	10	65.70	10	65.60	65.70	0	2,572	0.00%
2024/02/26	0	0.00	1	64.70	64.50	-1	2,555	-0.04%
2024/02/23	0	0.00	2	64.70	64.00	-2	2,558	-0.08%
2024/02/22	2	67.30	0	0.00	66.10	2	2,545	0.08%
2024/02/16	0	0.00	1	68.00	67.30	-1	2,461	-0.04%
2024/02/05	4	65.40	2	65.35	64.60	2	2,349	0.09%
2024/02/02	9	66.69	17	66.54	66.50	-8	2,301	-0.35%
2024/02/01	0	0.00	1	64.40	64.40	-1	2,132	-0.05%
2024/01/30	14	64.41	1	64.00	64.00	13	2,143	0.61%
2024/01/22	0	0.00	1	63.50	63.60	-1	2,289	-0.04%
2024/01/17	0	0.00	5	60.80	60.80	-5	2,247	-0.22%
2024/01/08	0	0.00	3	62.00	62.00	-3	2,202	-0.14%
2024/01/05	1	62.60	7.1	63.79	62.60	-6.1	2,195	-0.28%
2024/01/04	10	66.88	11	64.39	64.00	-1	2,177	-0.05%
2024/01/03	1	66.90	30	66.07	65.90	-29	2,083	-1.39%
2024/01/02	2	66.20	6	66.25	67.30	-4	2,062	-0.19%
2023/12/29	11	67.32	39	67.31	67.20	-28	1,996	-1.40%
2023/12/28	6.1	66.64	31	66.90	67.10	-24.9	1,884	-1.32%
2023/12/27	0	0.00	4	64.83	64.50	-4	1,600	-0.25%
2023/12/26	0	0.00	1	60.10	60.10	-1	1,548	-0.06%
2023/12/22	6	60.88	6	60.60	60.80	0	1,621	0.00%
2023/12/20	0	58.80	0	0.00	58.80	0	1,751	0.00%
2023/12/19	4	58.40	0	0.00	58.30	4	1,837	0.22%
2023/12/18	32	60.12	0	0.00	59.50	32	1,920	1.67%
2023/12/15	0.1	61.70	0	0.00	61.30	0.1	2,052	0.00%
2023/12/14	0	0.00	1	62.90	62.50	-1	2,065	-0.05%
2023/12/13	2	62.05	1	64.00	62.00	1	2,071	0.05%
2023/12/12	15	63.36	7	63.36	61.60	8	2,069	0.39%
2023/12/11	7	60.94	0	0.00	62.20	7	2,006	0.35%
2023/12/08	4	60.90	0	0.00	60.80	4	2,009	0.20%
2023/12/07	3	61.13	0	0.00	61.20	3	2,022	0.15%
2023/12/06	39	60.56	0	0.00	60.10	39	2,064	1.89%
2023/12/05	0	0.00	20	61.10	60.90	-20	2,169	-0.92%
2023/12/04	20	62.41	0	0.00	61.50	20	2,315	0.86%
2023/12/01	2	62.30	0	0.00	61.30	2	2,334	0.09%
2023/11/28	0	0.00	1	59.50	60.30	-1	2,507	-0.04%
2023/11/24	1.1	58.53	0	0.00	58.60	1.1	2,601	0.04%
2023/11/21	0	0.00	1	60.80	60.60	-1	2,621	-0.04%
2023/11/13	0.1	59.96	0	0.00	60.00	0.1	3,040	0.00%
2023/11/10	0	59.70	0	0.00	59.80	0	3,088	0.00%
2023/11/07	0	0.00	1	59.70	59.50	-1	3,136	-0.03%
2023/11/03	1	58.60	0	0.00	58.00	1	3,171	0.03%
2023/11/02	10	58.90	10	59.00	59.40	0	3,210	0.00%
2023/11/01	0	56.90	0	0.00	56.50	0	3,215	0.00%
2023/10/31	0	0.00	2	59.90	59.90	-2	3,145	-0.06%
2023/10/30	0	0.00	2	54.00	54.50	-2	3,201	-0.06%
2023/10/23	1	54.30	10	54.50	54.20	-9	3,921	-0.23%
2023/10/20	1	53.20	1	53.40	53.90	0	4,390	0.00%
2023/10/19	1	53.80	1	54.10	54.50	0	5,058	0.00%
2023/10/17	0	0.00	1	56.50	55.50	-1	5,824	-0.02%
2023/10/16	1	56.10	0	0.00	55.80	1	5,979	0.02%
2023/10/12	0	0.00	3	58.00	58.00	-3	6,550	-0.05%
2023/10/11	4	57.50	2	57.70	56.80	2	6,643	0.03%
2023/10/06	1	59.80	0	0.00	59.50	1	6,668	0.01%
2023/10/05	2	60.60	0	0.00	60.20	2	6,658	0.03%
2023/10/04	0	0.00	1	59.60	60.40	-1	6,663	-0.02%
2023/10/03	0	0.00	1	62.60	62.00	-1	6,624	-0.02%
2023/10/02	1	64.30	0	0.00	63.90	1	6,588	0.02%
2023/09/27	5	62.46	3	63.00	63.30	2	6,525	0.03%
2023/09/22	5	64.28	1	64.60	64.60	4	6,412	0.06%
2023/09/21	6	62.90	6	63.50	64.00	0	6,325	0.00%
2023/09/20	2	64.15	2	61.90	61.90	0	6,229	0.00%
2023/09/15	3	64.47	2	63.65	64.00	1	6,063	0.02%
2023/09/14	1	63.00	1	64.00	64.50	0	6,016	0.00%
2023/09/12	0	60.20	0	0.00	60.10	0	5,912	0.00%
2023/09/11	1	61.00	1	60.50	60.80	0	5,902	0.00%
2023/09/08	9	63.93	9	63.38	63.60	0	5,850	0.00%
2023/09/07	0	0.00	1	64.80	63.70	-1	5,731	-0.02%
2023/09/04	11.2	59.20	11	61.32	61.70	0.2	5,585	0.00%
2023/08/31	1	59.00	0	0.00	58.90	1	5,493	0.02%
2023/08/30	0	0.00	1	59.40	59.20	-1	5,485	-0.02%
2023/08/29	0	56.10	0	0.00	56.00	0	5,441	0.00%
2023/08/28	0	56.50	2	56.30	56.40	-2	5,445	-0.04%
2023/08/25	1	58.38	0	0.00	57.40	1	5,449	0.02%
2023/08/24	1	60.50	1	60.40	59.10	0	5,458	0.00%
2023/08/23	1	58.70	0	0.00	58.50	1	5,453	0.02%
2023/08/22	2.1	59.04	1	62.40	58.70	1.1	5,453	0.02%
2023/08/21	0	60.20	0	0.00	60.10	0	5,375	0.00%
2023/08/18	1	59.90	2	58.60	58.50	-1	5,322	-0.02%
2023/08/17	2	61.20	1	61.10	61.50	1	5,252	0.02%
2023/08/16	2	57.75	0	0.00	57.70	2	5,115	0.04%
2023/08/14	0.1	55.80	1	55.70	55.70	-0.9	5,051	-0.02%
2023/08/09	0	0.00	1	62.10	60.30	-1	4,930	-0.02%
2023/08/08	0	0.00	4	62.18	62.10	-4	4,893	-0.08%
2023/08/07	1	63.30	0	0.00	63.80	1	4,845	0.02%
2023/08/02	2	63.55	2	64.75	61.80	0	4,774	0.00%
2023/08/01	10	67.34	10	67.01	66.30	0	4,756	0.00%
2023/07/31	2	70.85	0	0.00	68.10	2	4,908	0.04%
2023/07/28	0	70.64	6	70.28	70.70	-6	4,807	-0.12%
2023/07/27	7	73.54	5	73.68	71.60	2	4,702	0.04%
2023/07/26	4	74.15	5	72.96	71.10	-1	4,455	-0.02%
2023/07/25	8	76.70	10	75.81	74.20	-2	4,307	-0.05%
2023/07/24	20.1	75.36	17	75.24	76.10	3.1	3,872	0.08%
2023/07/21	9	67.57	5	69.48	70.90	4	3,203	0.12%
2023/07/20	0	0.00	6	64.50	64.50	-6	2,530	-0.24%
2023/07/19	2	57.70	3	58.47	58.70	-1	2,430	-0.04%
2023/07/18	6	59.03	3	60.10	60.00	3	2,310	0.13%
2023/07/17	12	58.94	4	59.55	57.90	8	2,023	0.40%
2023/07/14	1	54.00	2	53.80	55.10	-1	1,750	-0.06%
2023/07/13	1	50.90	1.3	51.44	50.10	-0.3	1,678	-0.02%
2023/07/10	1	47.75	1	48.25	47.70	0	1,702	0.00%
2023/07/07	0.2	47.72	0	0.00	48.30	0.2	1,731	0.01%
2023/07/06	0.2	48.43	0	0.00	48.50	0.2	1,750	0.01%
2023/07/05	1.4	49.28	0	0.00	49.00	1.4	1,759	0.08%
2023/07/04	0.3	50.04	2.7	49.58	50.10	-2.4	1,771	-0.13%
2023/07/03	0.1	48.42	0	0.00	48.35	0.1	1,744	0.01%
2023/06/30	5	44.98	5	45.41	46.55	0	1,733	0.00%
2023/06/29	2	46.03	1	46.30	45.95	1	1,783	0.06%
2023/06/28	4	45.78	3	45.98	45.95	1	1,898	0.05%
2023/06/27	0	46.55	0	0.00	45.80	0	2,043	0.00%
2023/06/26	2.1	48.55	2	48.80	48.30	0.1	2,119	0.00%
2023/06/21	0.1	49.35	0.1	49.70	49.70	0	2,131	0.00%
2023/06/20	0.1	48.38	0	0.00	48.75	0.1	2,257	0.01%
2023/06/19	0.2	48.71	2	48.95	48.80	-1.8	2,306	-0.08%
2023/06/16	4.1	48.00	4	48.30	48.15	0.1	2,301	0.00%
2023/06/15	2	48.65	0	0.00	48.70	2	2,294	0.09%
2023/06/14	0.1	49.55	0	0.00	49.10	0.1	2,283	0.00%
2023/06/13	0	50.00	0	0.00	49.85	0	2,275	0.00%
2023/06/08	2	48.83	2	49.00	48.60	0	2,214	0.00%
2023/06/06	0	0.00	1	49.90	50.10	-1	2,107	-0.05%
2023/06/05	1	51.70	0	0.00	51.40	1	2,079	0.05%
2023/06/02	0	50.00	0	0.00	50.30	0	2,042	0.00%
2023/05/30	1	48.60	1	48.80	49.85	0	1,993	0.00%
2023/05/29	0	48.50	0	0.00	49.45	0	1,965	0.00%
2023/05/26	0.5	47.90	0	0.00	48.25	0.5	1,915	0.03%
2023/05/25	0.3	48.15	0	0.00	47.90	0.3	1,888	0.02%
2023/05/23	0	46.60	0	0.00	46.35	0	1,825	0.00%
2023/05/22	0.1	46.83	5	47.12	46.85	-4.9	1,830	-0.27%
2023/05/18	0	0.00	1	46.00	45.75	-1	1,824	-0.05%
2023/05/16	1	43.70	1	44.20	44.35	0	1,822	0.00%
2023/05/15	12.1	43.65	0	0.00	43.95	12.1	1,810	0.67%
2023/05/11	3	44.48	1	44.85	44.05	2	1,799	0.11%
2023/05/10	3	45.43	1	45.80	45.25	2	1,789	0.11%
2023/05/09	2	46.30	2	46.48	46.55	0	1,771	0.00%
2023/05/08	0	0.00	2	49.50	48.20	-2	1,709	-0.12%
2023/05/05	1	50.50	1	50.40	49.25	0	1,625	0.00%
2023/05/04	0	0.00	10.1	48.10	47.80	-10.1	1,422	-0.71%
2023/05/02	0	0.00	0.1	47.90	47.85	-0.1	1,385	0.00%
2023/04/28	1	47.80	1	47.25	47.80	0	1,366	0.00%
2023/04/27	0	0.00	1	44.95	46.90	-1	1,334	-0.07%
2023/04/25	0	0.00	0.1	44.00	43.35	-0.1	1,282	0.00%
2023/04/24	0	0.00	1.1	44.24	44.00	-1.1	1,271	-0.08%
2023/04/21	4	44.08	2	44.15	43.50	2	1,264	0.16%
2023/04/13	0	0.00	0.1	47.91	47.40	-0.1	1,063	-0.01%
2023/04/11	1	46.80	2	47.40	47.05	-1	995	-0.10%
2023/04/10	0	0.00	2	46.55	46.60	-2	966	-0.21%
2023/04/07	3	46.47	1	46.00	46.10	2	950	0.21%
2023/04/06	0	0.00	0.2	47.20	47.30	-0.2	921	-0.02%
2023/03/31	0	0.00	2	47.13	47.50	-2	895	-0.22%
2023/03/30	6	48.38	4.1	48.83	47.00	1.9	875	0.22%
2023/03/29	2	46.75	5.3	47.11	47.30	-3.3	815	-0.40%
2023/03/28	7	46.89	5	48.29	45.25	2	700	0.29%
2023/03/27	3	45.25	10.1	44.87	46.85	-7.1	549	-1.29%
2023/03/24	23	42.78	3	42.62	42.60	20	461	4.34%
2023/03/23	31	43.39	33	43.48	43.60	-2	431	-0.46%
2023/03/22	6	40.54	7	39.36	41.40	-1	291	-0.34%
2023/03/20	1	37.35	1	37.25	37.45	0	235	0.00%
2023/03/17	0	36.45	2	36.10	36.25	-2	234	-0.85%
2023/03/16	1	35.60	0	0.00	35.70	1	232	0.43%
2023/03/15	0	36.80	0.1	36.89	36.60	-0.1	230	-0.06%
2023/03/14	0	36.95	0	0.00	36.65	0	231	0.00%
2023/03/10	1	36.95	0	0.00	36.90	1	232	0.43%
2023/03/09	0.1	37.90	0	0.00	37.95	0.1	228	0.02%
2023/03/08	0	38.30	0	0.00	38.35	0	221	0.00%
2023/03/02	0	0.00	1	37.25	37.25	-1	209	-0.48%
2023/02/22	1	35.30	1	35.70	35.60	0	188	0.00%
2023/02/17	1	34.80	2	35.58	35.90	-1	175	-0.57%
2023/02/15	0	0.00	3	34.90	35.00	-3	167	-1.79%
2023/02/14	0	0.00	1	34.15	33.90	-1	160	-0.62%
2023/02/10	3	33.70	0	0.00	33.40	3	161	1.86%
2023/02/07	0	0.00	1	34.30	34.50	-1	152	-0.66%
2023/02/06	2	33.80	1	34.10	33.90	1	152	0.66%
2023/02/03	1	34.00	1	34.20	34.20	0	153	0.00%
2023/02/02	0	0.00	1	34.30	34.30	-1	152	-0.66%
2023/02/01	0	0.00	2	34.00	33.95	-2	149	-1.34%
2023/01/31	0	0.00	1	33.10	33.05	-1	147	-0.68%
2023/01/30	0	32.95	1	32.80	32.65	-1	148	-0.67%
2023/01/17	0	0.00	1	32.30	32.20	-1	151	-0.66%
2023/01/11	1	32.10	0	0.00	31.95	1	158	0.63%
2023/01/10	0	0.00	1	32.70	32.65	-1	157	-0.63%
2023/01/05	1	31.55	0	0.00	31.55	1	162	0.61%
2022/12/20	3	32.70	1	33.15	31.70	2	181	1.10%
2022/12/19	1	33.25	0	0.00	33.10	1	182	0.55%
2022/12/14	0	0.00	1	34.05	34.15	-1	186	-0.54%
2022/12/12	1	33.15	0	0.00	33.25	1	189	0.53%
2022/12/09	1	33.85	0	0.00	33.70	1	187	0.53%
2022/12/08	0	0.00	1	34.35	34.35	-1	185	-0.54%
2022/12/07	1	34.30	1	34.70	34.00	0	186	0.00%
2022/12/06	1	35.00	0	0.00	34.95	1	185	0.54%
2022/12/05	0	0.00	1	36.00	36.00	-1	184	-0.54%
2022/11/28	1	33.80	1	34.30	34.20	0	178	0.00%
2022/11/24	0	0.00	1	34.40	34.30	-1	179	-0.56%
2022/11/16	2	33.50	2	33.75	33.50	0	174	0.00%
2022/11/15	0	0.00	2	33.65	33.80	-2	176	-1.13%
2022/11/10	4	33.25	0	0.00	33.05	4	186	2.15%
2022/10/25	0	31.10	0	0.00	30.60	0	205	0.00%
2022/10/19	2	30.85	1	31.10	30.30	1	204	0.49%
2022/10/18	1	30.85	1	30.95	30.90	0	203	0.00%
2022/10/05	2	34.05	1	33.85	33.80	1	221	0.46%
2022/10/04	1	33.45	1	33.65	33.95	0	222	0.00%
2022/09/28	0	0.00	1	32.65	32.85	-1	244	-0.41%
2022/09/26	0	34.15	0	0.00	33.75	0	275	0.01%
2022/09/21	1	36.95	0	0.00	36.40	1	284	0.36%
2022/09/20	0.1	37.62	1	37.30	37.15	-0.9	285	-0.33%
2022/09/19	1	37.01	0	0.00	37.10	1	286	0.35%
2022/09/16	1	38.57	0	0.00	38.45	1	286	0.36%
2022/09/15	0	39.45	0	0.00	39.30	0	288	0.01%
2022/09/14	0	39.00	0	0.00	39.40	0	294	0.00%
2022/09/12	0	0.00	4	39.49	39.65	-4	301	-1.33%
2022/09/07	1	37.85	0	0.00	37.85	1	308	0.32%
2022/09/06	2	38.93	0	0.00	38.20	2	309	0.65%
2022/09/05	1	40.05	0	0.00	39.25	1	309	0.32%
2022/09/02	1	40.20	1	40.35	40.20	0	309	0.00%
2022/08/29	1	40.70	0	0.00	40.70	1	309	0.32%
2022/08/24	1	41.90	0	0.00	41.90	1	313	0.32%
2022/08/22	0	0.00	1	42.75	42.70	-1	317	-0.31%
2022/08/19	0	0.00	1	43.25	43.50	-1	315	-0.32%
2022/08/18	0	0.00	1	41.30	41.60	-1	307	-0.32%
2022/08/17	1	41.10	0	0.00	41.05	1	309	0.32%
2022/08/16	1	41.75	0	0.00	41.70	1	308	0.32%
2022/08/10	0	0.00	1	41.15	41.00	-1	307	-0.33%
2022/08/09	1	40.95	0	0.00	40.85	1	313	0.32%
2022/08/08	2	41.20	2	41.48	41.25	0	312	0.00%
2022/08/02	1	41.10	0	0.00	41.10	1	315	0.32%
2022/08/01	0	0.00	1	42.15	41.75	-1	316	-0.32%
2022/07/11	0	0.00	1	37.95	38.10	-1	352	-0.28%
2022/07/07	1	36.90	1	35.40	37.00	0	349	0.00%
2022/07/06	1	36.45	0	0.00	35.75	1	357	0.29%
2022/07/05	0	35.75	0	0.00	35.65	0	354	0.00%
2022/07/01	3	34.20	3	33.98	33.15	0	330	0.00%
2022/06/27	0	0.00	1	39.60	39.55	-1	366	-0.27%
2022/06/22	1	39.00	1	38.75	37.20	0	377	0.00%
2022/06/21	0	0.00	1	39.75	39.60	-1	377	-0.26%
2022/06/20	1	39.40	0	0.00	38.35	1	383	0.26%
2022/06/17	0	41.70	0	0.00	41.20	0	383	0.01%
2022/06/16	0	44.70	0	0.00	42.20	0	383	0.01%
2022/06/15	0	0.00	1	43.50	44.15	-1	387	-0.26%
2022/06/14	1	43.20	0	0.00	43.45	1	394	0.25%
2022/06/01	0	0.00	4	44.80	45.00	-4	493	-0.81%
2022/05/24	1	42.85	1	43.15	42.20	0	620	0.00%
2022/05/12	1	42.60	2	42.65	40.95	-1	926	-0.11%
2022/05/09	1	41.95	1	41.85	41.60	0	1,258	0.00%
2022/04/28	1	44.10	0	0.00	43.90	1	1,916	0.05%
2022/04/27	1	43.73	0	0.00	43.80	1	2,074	0.05%
2022/04/25	1	44.10	0	0.00	43.85	1	2,277	0.05%
2022/04/22	0	46.15	0	0.00	46.20	0	2,280	0.00%
2022/04/21	1	46.90	0	0.00	46.75	1	2,287	0.04%
2022/04/20	1	47.01	0	0.00	47.15	1	2,288	0.04%
2022/04/19	0	0.00	1	46.90	46.90	-1	2,297	-0.04%
2022/04/18	1	46.31	0	0.00	45.85	1	2,305	0.04%
2022/04/15	3.1	48.55	0	0.00	47.15	3.1	2,321	0.13%
2022/04/14	0	50.20	0	0.00	49.95	0	2,331	0.00%
2022/04/13	0	50.30	0	0.00	50.00	0	2,338	0.00%
2022/04/12	1	50.50	1	50.90	49.80	0	2,358	0.00%
2022/04/11	1	51.30	1	51.30	51.10	0	2,371	0.00%
2022/04/08	1	52.40	1	52.80	52.30	0	2,388	0.00%
2022/03/30	1	51.60	2	52.60	53.20	-1	2,457	-0.04%
2022/03/25	2	52.30	1	52.30	51.80	1	2,511	0.04%
2022/03/24	1	52.10	1	52.30	52.70	0	2,513	0.00%
2022/03/23	1	52.70	2	53.20	53.00	-1	2,525	-0.04%
2022/03/22	4	52.18	4	52.65	52.30	0	2,526	0.00%
2022/03/21	1	52.70	0	0.00	52.60	1	2,535	0.04%
2022/03/18	2	52.30	2	52.60	53.20	0	2,559	0.00%
2022/03/17	0	53.10	0	0.00	53.20	0	2,578	0.00%
2022/03/14	1	52.60	1	52.80	52.80	0	2,659	0.00%
2022/03/10	0	0.00	4	54.40	54.00	-4	2,903	-0.14%
2022/03/08	11	52.01	0	0.00	51.80	11	3,392	0.32%
2022/03/07	2	52.90	0	0.00	52.80	2	3,406	0.06%
2022/03/04	3	56.40	0	0.00	55.40	3	3,446	0.09%
2022/03/03	0	0.00	2	57.25	57.10	-2	3,476	-0.06%
2022/03/01	1	53.70	1	54.10	54.10	0	3,593	0.00%
2022/02/25	0	0.00	1	53.30	53.60	-1	3,898	-0.03%
2022/02/24	2	52.45	1	52.60	52.60	1	4,031	0.02%
2022/02/23	0	0.00	1	55.80	55.80	-1	4,017	-0.02%
2022/02/22	1	54.40	0	0.00	54.50	1	4,026	0.02%
2022/02/21	3	56.70	1	57.10	56.60	2	3,997	0.05%
2022/02/18	0.1	57.30	0	0.00	58.00	0.1	3,982	0.00%
2022/02/17	2	57.90	3	58.37	57.90	-1	3,961	-0.02%
2022/02/15	2	56.00	2	56.45	55.20	0	3,873	0.00%
2022/02/14	2	55.70	2	56.05	55.50	0	3,910	0.00%
2022/02/09	2	61.25	4	60.38	61.20	-2	3,670	-0.05%
2022/02/08	5	60.68	3	60.63	60.60	2	3,523	0.06%
2022/02/07	9	56.70	9	57.94	58.60	0	3,143	0.00%
2022/01/26	0	53.20	0	0.00	53.30	0	3,006	0.00%
2022/01/25	0	0.00	5	52.56	52.00	-5	2,990	-0.17%
2022/01/24	1	53.70	1	53.90	53.70	0	2,971	0.00%
2022/01/21	2	54.25	11	53.24	52.60	-9	2,933	-0.31%
2022/01/20	2.1	57.49	1	59.20	57.30	1.1	2,859	0.04%
2022/01/19	12	57.35	13	57.29	58.10	-1	2,699	-0.04%
2022/01/18	0	0.00	6	55.47	55.30	-6	2,547	-0.24%
2022/01/17	1	52.10	0	0.00	52.50	1	2,489	0.04%
2022/01/14	1	52.40	1	52.20	52.50	0	2,484	0.00%
2022/01/04	1	56.50	0	0.00	56.50	1	2,360	0.04%
2021/12/29	0	0.00	3	54.30	54.80	-3	2,304	-0.13%
2021/12/24	5	55.78	2	55.10	54.70	3	2,266	0.13%
2021/12/17	0	0.00	50	51.60	51.40	-50	2,135	-2.34%
2021/12/14	0	0.00	1	53.10	52.70	-1	2,094	-0.05%
2021/12/09	1	54.50	0	0.00	54.30	1	2,018	0.05%
2021/12/07	1	54.90	1	54.30	54.00	0	1,929	0.00%
2021/12/06	10	60.83	10	59.56	58.20	0	1,817	0.00%
2021/12/03	57	60.16	6	59.97	59.60	51	1,681	3.03%
2021/12/02	7	59.51	6	61.53	62.20	1	1,365	0.07%
2021/11/25	1	57.60	2	57.05	57.60	-1	944	-0.11%
2021/11/24	64	59.54	67	56.65	57.80	-3	841	-0.36%
2021/11/23	13	55.27	9	56.10	56.10	4	527	0.76%
2021/11/12	0	0.00	7	46.60	45.40	-7	324	-2.16%
2021/11/11	7	45.90	0	0.00	46.60	7	285	2.45%
2021/11/10	0.1	43.00	0	0.00	42.40	0.1	224	0.02%
2021/10/27	0	0.00	1	40.20	40.00	-1	233	-0.43%
2021/10/22	1	39.95	0	0.00	40.10	1	247	0.40%
2021/10/12	0	38.50	0	0.00	38.20	0	303	0.02%
2021/10/07	0	0.00	1	39.20	39.10	-1	315	-0.32%
2021/09/14	0	0.00	2	41.08	41.05	-2	403	-0.50%
2021/09/02	2	44.43	1	45.00	44.10	1	588	0.17%
2021/09/01	0.1	44.95	0	0.00	44.80	0.1	589	0.02%
2021/08/25	0	0.00	1	43.95	43.90	-1	623	-0.16%
2021/08/24	1	42.50	0	0.00	42.20	1	630	0.16%
2021/08/13	5	45.50	0	0.00	45.20	5	652	0.77%
2021/08/11	0	0.00	1	45.25	45.40	-1	659	-0.15%
2021/08/10	0	0.00	2	47.23	47.35	-2	672	-0.30%
2021/07/27	0	0.00	3	53.40	52.60	-3	778	-0.39%
2021/07/22	3	52.87	0	0.00	52.00	3	780	0.38%
2021/07/19	0	0.00	10	52.83	52.90	-10	790	-1.26%
2021/07/16	6	54.50	6	55.12	54.30	0	811	0.00%
2021/07/07	0	0.00	1	51.90	51.70	-1	951	-0.11%
2021/07/06	2	51.80	2	52.30	51.50	0	955	0.00%
2021/07/05	0	0.00	2	51.60	52.10	-2	962	-0.21%
2021/07/02	1	51.20	0	0.00	50.80	1	972	0.10%
2021/07/01	2	52.15	2	52.65	51.10	0	981	0.00%
2021/06/30	1	52.00	2	52.30	51.80	-1	995	-0.10%
2021/06/22	3	54.93	2	56.20	53.80	1	1,130	0.09%
2021/06/21	4	55.00	5	55.28	55.00	-1	1,095	-0.09%
2021/06/18	0	0.00	5	53.98	54.70	-5	1,008	-0.50%
2021/06/17	0	0.00	1	49.55	49.75	-1	957	-0.10%
2021/06/15	0.2	49.96	2	49.75	49.95	-1.8	970	-0.18%
2021/06/10	0	0.00	3	49.08	49.20	-3	1,017	-0.29%
2021/06/08	0	49.30	0	0.00	49.45	0	1,017	0.00%
2021/06/07	0.1	48.55	1	49.30	49.00	-1	1,020	-0.09%
2021/06/01	1	49.90	0	0.00	50.50	1	1,012	0.10%
2021/05/28	0	0.00	2	46.43	46.80	-2	997	-0.20%
2021/05/26	0	0.00	8	46.70	46.25	-8	1,004	-0.80%
2021/05/25	2	46.20	16	46.60	46.60	-14	1,003	-1.39%
2021/05/18	0	0.00	1	43.90	45.00	-1	1,019	-0.10%
2021/05/14	22	46.58	0	0.00	45.50	22	998	2.20%
2021/05/13	0	0.00	4	41.29	44.30	-4	996	-0.40%
2021/05/12	9.1	48.22	59	46.85	45.00	-50	979	-5.10%
2021/05/11	7.1	53.03	3	51.73	50.00	4.1	957	0.42%
2021/05/10	4	55.68	1	55.70	55.40	3	937	0.32%
2021/05/06	2	55.35	2	55.85	55.50	0	934	0.00%
2021/05/05	1	55.90	1	56.40	56.10	0	931	0.00%
2021/04/28	0.1	62.00	0	0.00	61.10	0.1	927	0.01%
2021/04/26	0	0.00	1	62.20	62.10	-1	938	-0.11%
2021/04/19	5	64.90	5	64.50	65.20	0	1,025	0.00%
2021/04/15	1	66.20	0	0.00	66.30	1	1,053	0.09%
2021/04/14	1	66.00	2	65.55	67.50	-1	1,027	-0.10%
2021/04/13	8	65.70	7	65.70	65.70	1	949	0.11%
2021/04/09	0	0.00	1	64.00	64.00	-1	961	-0.10%
2021/04/08	1	65.00	0	0.00	64.60	1	967	0.10%
2021/04/06	0.1	65.10	0	0.00	64.70	0.1	953	0.01%
2021/03/31	16.1	65.81	16	65.95	66.00	0.1	907	0.01%
2021/03/30	0	0.00	1	60.90	63.30	-1	806	-0.12%
2021/03/26	2.1	60.47	1	60.90	60.20	1.1	796	0.13%
2021/03/23	0	0.00	1	61.60	61.40	-1	811	-0.12%
2021/03/17	1	63.30	0	0.00	63.50	1	827	0.12%
2021/03/16	11	63.45	13	63.68	63.80	-2	823	-0.24%
2021/03/11	0	0.00	1	60.80	61.00	-1	834	-0.12%
2021/03/09	15	59.80	0	0.00	59.00	15	855	1.75%
2021/03/08	35	60.59	0	0.00	60.00	35	868	4.03%
2021/03/05	0.1	60.00	0	0.00	59.60	0.1	906	0.01%
2021/02/19	2	59.40	0	0.00	60.30	2	1,432	0.14%
2021/02/18	0	0.00	10	59.31	59.60	-10	1,453	-0.69%
2021/02/05	0.1	56.80	0	0.00	56.10	0.1	1,521	0.00%
2021/02/04	0	56.30	0	0.00	56.40	0	1,734	0.00%
2021/02/03	10	55.50	1	55.60	55.30	9	1,749	0.51%
2021/01/29	0	0.00	2	57.10	56.40	-2	1,859	-0.11%
2021/01/26	3	59.17	0	0.00	58.70	3	1,908	0.16%
2021/01/25	1	59.50	0	0.00	59.20	1	1,924	0.05%
2021/01/20	0	0.00	2	60.30	59.50	-2	1,947	-0.10%
2021/01/18	1	62.00	0	0.00	62.80	1	1,943	0.05%
2021/01/14	0	0.00	2	66.10	66.20	-2	1,922	-0.10%
2021/01/12	0.2	66.85	0	0.00	65.10	0.2	1,871	0.01%
2021/01/11	0.1	66.50	0	0.00	65.50	0.1	1,826	0.01%
2021/01/07	0.1	64.69	0	0.00	64.60	0.1	1,801	0.01%
2021/01/06	1.1	64.74	0	0.00	64.30	1.1	1,808	0.06%
2021/01/05	0.1	65.00	0	0.00	65.60	0.1	1,790	0.01%
2020/12/31	0.1	63.00	1	62.40	62.30	-0.9	1,770	-0.05%
2020/12/30	0.1	63.80	0	0.00	63.30	0.1	1,771	0.01%
2020/12/24	0	0.00	2	64.75	64.50	-2	1,911	-0.10%
2020/12/22	1.2	64.32	0	0.00	64.00	1.2	1,983	0.06%
2020/12/11	0	0.00	6	64.25	64.20	-6	1,996	-0.30%
2020/12/09	3	66.83	0	0.00	66.70	3	2,011	0.15%
2020/12/03	6	68.42	0	0.00	67.60	6	2,007	0.30%
2020/12/02	2	68.00	5	67.90	68.10	-3	2,007	-0.15%
2020/12/01	3	68.97	1	68.20	68.30	2	2,002	0.10%
2020/11/30	3	69.07	4	68.87	69.40	-1	1,983	-0.05%
2020/11/27	5	67.56	3	68.10	68.40	2	1,910	0.10%
2020/11/25	0	0.00	1	64.80	65.00	-1	1,858	-0.05%
2020/11/20	0	0.00	0.1	68.62	68.40	-0.1	1,830	-0.01%
2020/11/19	4	68.28	1	69.10	69.10	3	1,814	0.17%
2020/11/18	2.1	69.49	1	69.40	68.50	1.1	1,780	0.06%
2020/11/17	0	0.00	1	64.40	64.40	-1	1,626	-0.06%
2020/11/13	3	64.13	2	64.50	64.50	1	1,692	0.06%
2020/11/12	33	66.07	33	66.33	65.70	0	1,655	0.00%
2020/11/11	0	0.00	1	62.60	62.30	-1	1,453	-0.07%
2020/11/10	0	0.00	56	62.45	62.20	-56	1,449	-3.86%
2020/11/09	67	61.57	11	61.80	61.80	56	1,435	3.90%
2020/11/06	1	60.20	11	59.96	59.60	-10	1,420	-0.70%
2020/11/03	10	58.13	0	0.00	57.80	10	1,473	0.68%
2020/10/14	5	63.50	5	63.90	63.40	0	1,834	0.00%
2020/10/06	3	66.17	1	65.40	65.40	2	2,178	0.09%
2020/10/05	6	64.32	9	64.50	65.70	-3	2,251	-0.13%
2020/09/29	2	61.20	0	0.00	60.30	2	2,440	0.08%
2020/09/28	0	0.00	1	61.00	59.80	-1	2,769	-0.04%
2020/09/25	3	57.33	1	56.00	56.20	2	2,815	0.07%
2020/09/17	1	64.90	1	64.90	65.00	0	3,012	0.00%
2020/09/15	0	0.00	2	64.50	64.00	-2	3,053	-0.07%
2020/09/10	0	0.00	4	64.00	63.70	-4	3,116	-0.13%
2020/09/08	2	63.00	0	0.00	63.00	2	3,159	0.06%
2020/09/04	0	0.00	2	66.50	66.10	-2	3,218	-0.06%
2020/09/01	1	66.40	0	0.00	66.90	1	3,325	0.03%
2020/08/31	0	0.00	2	67.60	66.80	-2	3,403	-0.06%
2020/08/28	0	0.00	4	67.50	67.30	-4	3,448	-0.12%
2020/08/27	2	67.30	2	67.50	67.20	0	3,487	0.00%
2020/08/26	7	68.97	1	69.40	69.00	6	3,658	0.16%
2020/08/21	0	0.00	2	66.75	67.30	-2	3,710	-0.05%
2020/08/20	0	0.00	5	68.40	65.40	-5	3,746	-0.13%
2020/08/19	1	74.80	14	74.72	72.60	-13	3,790	-0.34%
2020/08/17	2	76.20	0	0.00	76.30	2	3,839	0.05%
2020/08/14	0	0.00	3	75.90	76.10	-3	3,873	-0.08%
2020/08/13	0	0.00	1	75.60	75.10	-1	3,893	-0.03%
2020/08/12	2	76.10	5	77.24	76.10	-3	3,914	-0.08%
2020/08/11	4	76.65	2	78.60	76.00	2	3,950	0.05%
2020/08/07	11	79.16	2	80.50	79.50	9	4,125	0.22%
2020/08/06	3	78.60	3	77.50	77.40	0	4,122	0.00%
2020/08/05	12	78.65	0	0.00	78.60	12	4,167	0.29%
2020/08/04	10	78.44	3	78.43	78.30	7	4,217	0.17%
2020/08/03	6	78.52	11	79.23	78.40	-5	4,296	-0.12%
2020/07/31	1	81.10	1	81.40	82.00	0	4,366	0.00%
2020/07/30	6	80.00	8	80.55	81.10	-2	4,442	-0.05%
2020/07/29	8	77.88	3	78.93	78.90	5	4,670	0.11%
2020/07/28	1	78.40	1	77.10	77.00	0	4,731	0.00%
2020/07/27	5	80.50	12	81.84	80.10	-7	4,772	-0.15%
2020/07/24	0	0.00	1	81.60	82.00	-1	4,999	-0.02%
2020/07/23	4	83.50	3	83.50	83.80	1	5,474	0.02%
2020/07/22	3	84.97	2	84.80	85.10	1	5,504	0.02%
2020/07/21	8	84.15	2	85.10	84.70	6	5,508	0.11%
2020/07/17	1	85.50	2	85.25	84.40	-1	5,552	-0.02%
2020/07/16	5	87.42	3	87.27	87.00	2	5,584	0.04%
2020/07/15	10	90.10	16	88.16	87.40	-6	5,595	-0.11%
2020/07/14	0	0.00	3	87.87	87.50	-3	5,562	-0.05%
2020/07/13	0	0.00	5	86.50	86.50	-5	5,645	-0.09%
2020/07/10	3	86.93	1	87.50	86.50	2	5,669	0.04%
2020/07/09	7	91.01	16	91.59	90.20	-9	5,663	-0.16%
2020/07/07	25	92.73	16	90.36	92.20	9	5,743	0.16%
2020/07/06	4	89.63	0	0.00	90.50	4	5,507	0.07%
2020/07/03	1	88.00	3	88.60	88.10	-2	5,512	-0.04%
2020/07/02	2	89.60	0	0.00	89.40	2	5,676	0.04%
2020/07/01	6	91.13	0	0.00	90.10	6	5,836	0.10%
2020/06/30	1	90.00	10	90.30	90.60	-9	5,904	-0.15%
2020/06/29	1	89.70	0	0.00	89.70	1	5,942	0.02%
2020/06/19	10	89.00	0	0.00	89.00	10	6,400	0.16%
2020/06/18	0	0.00	2	88.60	88.60	-2	6,555	-0.03%
2020/06/17	2	89.25	3	89.57	89.50	-1	6,682	-0.01%
2020/06/16	0	0.00	2	89.35	90.20	-2	6,780	-0.03%
2020/06/12	2	87.20	3	86.93	88.00	-1	7,310	-0.01%
2020/06/11	2	90.30	2	90.80	89.60	0	7,479	0.00%
2020/06/10	9	91.41	0	0.00	91.10	9	7,712	0.12%
2020/06/09	0	0.00	1	91.80	91.20	-1	7,911	-0.01%
2020/06/08	8	94.31	14	94.30	92.60	-6	8,061	-0.07%
2020/06/05	1	94.40	8	94.21	94.60	-7	8,267	-0.08%
2020/06/04	1	93.20	0	0.00	93.50	1	8,463	0.01%
2020/06/03	3	93.10	4	93.30	93.20	-1	8,549	-0.01%
2020/06/02	10	92.99	25	93.84	91.90	-15	8,694	-0.17%
2020/06/01	5	89.80	0	0.00	90.40	5	8,949	0.06%
2020/05/29	11	89.83	5	89.76	89.00	6	9,020	0.07%
2020/05/28	6	91.30	1	91.50	89.80	5	9,091	0.05%
2020/05/27	8	92.86	1	91.50	90.90	7	9,238	0.08%
2020/05/26	11	92.62	19	93.24	92.70	-8	9,535	-0.08%
2020/05/25	4	91.00	0	0.00	89.80	4	9,889	0.04%
2020/05/22	3	92.33	0	0.00	90.80	3	10,018	0.03%
2020/05/21	9	91.61	1	91.70	92.00	8	9,998	0.08%
2020/05/19	2	92.20	1	92.50	91.80	1	9,972	0.01%
2020/05/18	1	90.30	2	91.30	90.90	-1	9,965	-0.01%
2020/05/15	22	91.95	5	92.26	90.30	17	9,945	0.17%
2020/05/14	5	94.96	4	94.18	92.60	1	9,870	0.01%
2020/05/13	6	93.17	0	0.00	93.70	6	9,811	0.06%
2020/05/12	4	94.68	3	95.00	93.90	1	9,963	0.01%
2020/05/11	8	95.85	2	95.95	95.30	6	9,941	0.06%
2020/05/08	5	95.26	6	96.63	94.60	-1	9,931	-0.01%
2020/05/07	5	98.00	10	98.66	96.90	-5	9,868	-0.05%
2020/05/06	7	98.61	151	97.53	98.20	-144	9,762	-1.48%	大賣/鉅額交易
2020/05/05	180	99.47	17	100.19	98.50	163	9,741	1.67%	大買/鉅額交易
2020/05/04	0	0.00	5	97.86	98.00	-5	9,542	-0.05%
2020/04/30	6	97.32	5	97.22	96.70	1	9,499	0.01%
2020/04/29	25	98.81	39	99.00	97.00	-14	9,497	-0.15%
2020/04/28	25	97.27	26	97.75	99.20	-1	9,332	-0.01%
2020/04/27	39	90.83	3	91.37	90.90	36	8,871	0.41%
2020/04/24	1	90.10	0	0.00	90.00	1	8,832	0.01%
2020/04/23	5	89.32	5	90.40	90.00	0	8,807	0.00%
2020/04/22	1	88.40	0	0.00	88.00	1	8,741	0.01%
2020/04/21	0	0.00	5	88.70	87.90	-5	8,709	-0.06%
2020/04/20	3	88.73	3	89.03	89.30	0	8,631	0.00%
2020/04/17	4	89.63	5	88.86	88.10	-1	8,629	-0.01%
2020/04/16	1	91.20	4	92.35	90.80	-3	8,588	-0.03%
2020/04/15	4	90.93	0	0.00	91.10	4	8,512	0.05%
2020/04/14	8	90.55	5	90.94	91.30	3	8,509	0.04%
2020/04/13	5	91.50	1	91.20	90.10	4	8,521	0.05%
2020/04/10	6	90.00	13	90.38	90.60	-7	8,423	-0.08%
2020/04/09	3	88.60	5	88.26	87.50	-2	8,305	-0.02%
2020/04/08	6	90.48	1	89.70	90.60	5	8,261	0.06%
2020/04/07	3	91.27	93	91.99	90.10	-90	8,198	-1.10%
2020/04/06	156	89.47	109	90.61	91.80	47	8,011	0.59%	大買/大賣/
2020/04/01	2	88.75	1	89.00	87.60	1	7,877	0.01%
2020/03/31	7	87.83	1	88.20	86.70	6	7,985	0.08%
2020/03/30	3	86.87	5	86.62	87.10	-2	7,973	-0.03%
2020/03/27	1	88.20	4	88.93	84.70	-3	8,009	-0.04%
2020/03/26	3	85.07	3	86.17	88.00	0	8,005	0.00%
2020/03/25	2	88.45	14	85.35	84.00	-12	7,898	-0.15%
2020/03/24	3	84.50	4	84.48	84.90	-1	7,733	-0.01%
2020/03/23	8	76.58	10	78.61	80.00	-2	7,629	-0.03%
2020/03/20	18	75.24	4	76.18	77.00	14	7,849	0.18%
2020/03/19	5	72.20	6	75.00	70.00	-1	8,024	-0.01%
2020/03/18	4	81.68	9	81.01	77.70	-5	7,779	-0.06%
2020/03/17	6	79.10	5	79.46	79.80	1	7,527	0.01%
2020/03/16	15	84.48	1	87.20	77.00	14	7,345	0.19%
2020/03/13	0	0.00	5	77.76	85.00	-5	7,123	-0.07%
2020/03/12	21	86.74	4	83.98	84.30	17	6,970	0.24%
2020/03/11	21	88.98	38	92.00	88.80	-17	6,873	-0.25%
2020/03/10	58	88.68	57	87.75	91.00	1	6,670	0.01%
2020/03/09	4	88.75	4	86.55	84.10	0	6,453	0.00%
2020/03/06	4	90.13	3	90.20	89.90	1	6,382	0.02%
2020/03/05	17	87.92	157	87.94	89.20	-140	6,342	-2.21%	大賣/鉅額交易
2020/03/04	150	83.15	11	82.75	83.60	139	6,476	2.15%	大買/鉅額交易
2020/03/03	3	84.47	4	85.23	82.50	-1	6,458	-0.02%
2020/03/02	4	80.63	4	82.55	82.10	0	6,374	0.00%
2020/02/27	46	85.73	49	86.38	79.70	-3	6,266	-0.05%
2020/02/26	117	83.25	124	83.97	86.90	-7	6,006	-0.12%	大買/大賣/
2020/02/25	3	75.20	6	76.78	79.00	-3	5,555	-0.05%
2020/02/24	2	72.80	2	73.50	74.90	0	5,443	0.00%
2020/02/21	2	73.70	2	74.00	74.00	0	5,577	0.00%
2020/02/20	2	75.50	3	75.80	75.20	-1	5,588	-0.02%
2020/02/19	1	74.30	1	75.40	74.90	0	5,672	0.00%
2020/02/18	2	75.40	0	0.00	75.10	2	5,734	0.03%
2020/02/14	1	77.00	0	0.00	77.70	1	5,862	0.02%
2020/02/13	4	79.85	0	0.00	77.10	4	5,845	0.07%
2020/02/10	1	75.50	3	75.07	74.80	-2	5,900	-0.03%
2020/02/06	2	75.20	2	76.50	77.20	0	6,246	0.00%
2020/02/03	3	71.03	2	71.60	71.70	1	6,414	0.02%
2020/01/31	3	75.50	8	75.25	76.80	-5	6,410	-0.08%
2020/01/30	1	81.50	0	0.00	80.10	1	6,575	0.02%
2020/01/20	2	89.20	0	0.00	89.00	2	6,625	0.03%
2020/01/17	1	90.00	0	0.00	89.50	1	6,804	0.01%
2020/01/16	3	89.83	0	0.00	89.80	3	6,887	0.04%
2020/01/15	1	90.10	0	0.00	89.80	1	7,155	0.01%
2020/01/14	1	90.80	0	0.00	91.10	1	7,415	0.01%
2020/01/13	3	89.80	0	0.00	90.50	3	7,440	0.04%
2020/01/10	2	87.90	1	88.20	88.00	1	7,504	0.01%
2020/01/09	2	90.45	0	0.00	90.00	2	7,496	0.03%
2020/01/08	1	89.10	0	0.00	89.90	1	7,601	0.01%
2020/01/07	1	94.40	3	93.23	91.90	-2	7,621	-0.03%
2020/01/06	4	91.50	4	91.68	91.60	0	7,678	0.00%
2020/01/03	32	94.26	3	95.20	94.20	29	7,785	0.37%
2020/01/02	1	96.00	33	95.77	96.00	-32	7,952	-0.40%
2019/12/30	9	94.82	2	94.60	94.50	7	8,535	0.08%
2019/12/27	11	95.23	7	95.61	95.00	4	8,834	0.05%
2019/12/26	11	98.39	9	98.51	96.00	2	8,889	0.02%
2019/12/25	4	97.20	5	97.10	97.00	-1	8,756	-0.01%
2019/12/24	3	97.17	6	97.17	97.60	-3	8,898	-0.03%
2019/12/23	6	97.20	7	95.71	95.00	-1	8,878	-0.01%
2019/12/20	3	94.93	2	95.80	95.50	1	8,867	0.01%
2019/12/19	2	94.40	2	95.30	95.50	0	8,965	0.00%
2019/12/18	2	95.60	17	95.00	94.10	-15	9,095	-0.16%
2019/12/17	18	96.80	21	97.20	95.60	-3	9,503	-0.03%
2019/12/16	16	95.17	16	94.68	95.40	0	9,286	0.00%
2019/12/13	4	90.45	2	90.90	90.70	2	9,183	0.02%
2019/12/12	1	92.10	0	0.00	91.40	1	9,402	0.01%
2019/12/11	6	91.83	0	0.00	91.50	6	9,484	0.06%
2019/12/10	0	0.00	6	93.90	92.70	-6	9,607	-0.06%
2019/12/06	1	94.00	3	93.60	93.10	-2	9,987	-0.02%
2019/12/05	0	0.00	7	92.49	93.20	-7	10,004	-0.07%
2019/12/04	0	0.00	1	92.00	91.10	-1	10,187	-0.01%
2019/12/03	5	91.26	0	0.00	90.80	5	10,373	0.05%
2019/12/02	2	91.30	5	93.58	92.00	-3	10,553	-0.03%
2019/11/29	27	96.34	223	95.97	93.00	-196	10,837	-1.81%	大賣/鉅額交易
2019/11/28	200.1	92.48	8	92.50	93.00	192.1	10,567	1.82%	大買/鉅額交易
2019/11/27	13	92.17	15	92.07	91.80	-2	10,976	-0.02%
2019/11/26	8	91.68	1	91.10	91.00	7	11,262	0.06%
2019/11/25	10	90.18	21	90.74	90.20	-11	11,385	-0.10%
2019/11/22	3	88.53	5	89.20	88.00	-2	11,524	-0.02%
2019/11/21	16	87.16	12	88.40	88.90	4	11,884	0.03%
2019/11/20	27	87.53	19	87.35	87.80	8	12,429	0.06%
2019/11/19	1	91.20	0	0.00	89.90	1	12,550	0.01%
2019/11/18	70	89.74	21	89.72	90.90	49	12,826	0.38%
2019/11/15	16	90.67	8	91.36	90.20	8	13,084	0.06%
2019/11/14	5	92.46	63	91.46	91.40	-58	13,242	-0.44%
2019/11/13	4	94.05	6	94.58	94.70	-2	13,400	-0.01%
2019/11/11	4	93.43	1	92.00	92.00	3	14,183	0.02%
2019/11/08	6	93.33	10	94.28	94.30	-4	14,793	-0.03%
2019/11/07	9	93.59	2	92.40	92.90	7	15,392	0.05%
2019/11/06	4	97.23	7	97.40	95.50	-3	15,765	-0.02%
2019/11/05	9	95.27	22	95.38	96.00	-13	15,825	-0.08%
2019/11/04	2	92.50	0	0.00	92.80	2	15,816	0.01%
2019/11/01	5	89.78	4	91.50	92.20	1	15,865	0.01%
2019/10/31	13	90.77	10	91.13	90.60	3	15,969	0.02%
2019/10/30	1	92.80	5	92.80	92.80	-4	16,076	-0.02%
2019/10/29	28	94.73	4	96.60	92.80	24	16,206	0.15%
2019/10/28	5	97.84	2	99.20	97.80	3	16,139	0.02%
2019/10/25	6	98.90	7	99.43	97.80	-1	16,135	-0.01%
2019/10/24	9	98.02	8	98.28	98.00	1	16,112	0.01%
2019/10/23	28	101.10	17	99.99	97.60	11	16,129	0.07%
2019/10/22	13	99.08	21	98.70	100.50	-8	16,011	-0.05%
2019/10/21	13	96.07	6	96.13	95.80	7	16,012	0.04%
2019/10/18	4	96.65	6	96.78	97.00	-2	16,083	-0.01%
2019/10/17	1	94.60	5	95.26	95.90	-4	16,075	-0.02%
2019/10/16	16	94.54	13	94.89	93.60	3	16,133	0.02%
2019/10/15	9	96.38	6	96.65	95.60	3	16,127	0.02%
2019/10/14	3	98.83	0	0.00	96.90	3	16,236	0.02%
2019/10/09	2	97.40	1	98.40	97.30	1	16,162	0.01%
2019/10/08	2	98.25	3	101.17	97.50	-1	16,156	-0.01%
2019/10/07	21	100.67	19	99.93	99.80	2	16,067	0.01%
2019/10/04	47	96.82	49	97.53	95.10	-2	15,759	-0.01%
2019/10/03	21	94.28	25	95.39	96.50	-4	15,622	-0.03%
2019/10/02	3	91.70	2	92.25	92.30	1	15,378	0.01%
2019/10/01	0	0.00	9	89.51	91.50	-9	15,417	-0.06%
2019/09/27	12	89.48	11	89.47	89.70	1	15,448	0.01%
2019/09/26	7	92.46	0	0.00	91.00	7	15,364	0.05%
2019/09/25	9	91.11	2	91.60	91.20	7	15,396	0.05%
2019/09/24	10	94.16	13	94.28	92.20	-3	15,598	-0.02%
2019/09/23	16	94.34	13	94.52	94.20	3	15,578	0.02%
2019/09/20	35	94.35	41	93.47	96.30	-6	15,538	-0.04%
2019/09/19	7	89.19	11	89.75	89.00	-4	15,258	-0.03%
2019/09/18	5	87.60	15	87.89	89.20	-10	15,388	-0.06%
2019/09/17	9	88.79	3	87.90	86.60	6	15,311	0.04%
2019/09/16	14	90.69	15	90.29	90.40	-1	15,312	-0.01%
2019/09/12	16	90.68	13	91.05	91.00	3	15,693	0.02%
2019/09/11	13	89.82	10	88.79	91.30	3	15,835	0.02%
2019/09/10	7	90.13	18	91.37	88.60	-11	15,670	-0.07%
2019/09/09	3	91.17	0	0.00	91.10	3	15,735	0.02%
2019/09/06	10	91.84	7	92.77	91.00	3	15,763	0.02%
2019/09/05	10	92.41	5	91.98	93.30	5	15,706	0.03%
2019/09/04	22	90.20	54	90.36	90.40	-32	15,718	-0.20%
2019/09/03	51	91.85	23	90.75	89.70	28	15,971	0.18%
2019/09/02	9	92.89	8	91.51	94.10	1	15,784	0.01%
2019/08/30	21	97.08	2	100.85	94.10	19	15,603	0.12%
2019/08/29	85	101.61	84	102.33	104.50	1	15,310	0.01%
2019/08/28	7	98.43	8	99.56	99.50	-1	15,040	-0.01%
2019/08/27	3	100.33	14	99.76	98.70	-11	14,919	-0.07%
2019/08/26	37	98.65	46	98.22	96.50	-9	14,827	-0.06%
2019/08/23	53	100.60	33	101.39	102.50	20	14,486	0.14%
2019/08/22	3	92.33	4	93.28	95.00	-1	13,937	-0.01%
2019/08/21	32	82.23	181	83.73	86.40	-149	13,830	-1.08%	大賣/鉅額交易
2019/08/20	42	85.97	139	86.16	83.60	-97	13,650	-0.71%	大賣/
2019/08/19	152	84.05	11	84.20	84.00	141	13,465	1.05%	大買/鉅額交易
2019/08/16	124	83.26	12	83.86	84.00	112	13,304	0.84%	大買/鉅額交易
2019/08/15	6	82.73	7	82.76	82.60	-1	13,138	-0.01%
2019/08/14	87	81.25	88	81.43	83.00	-1	12,923	-0.01%
2019/08/13	125	76.21	120	76.64	78.80	5	12,624	0.04%	大買/大賣/
2019/08/12	82	71.47	66	72.10	73.10	16	12,124	0.13%
2019/08/08	11	66.05	13	67.92	69.30	-2	11,526	-0.02%
2019/08/07	1	63.20	5	63.18	63.00	-4	11,283	-0.04%
2019/08/06	9	58.19	12	58.25	62.00	-3	11,240	-0.03%
2019/08/05	3	59.80	0	0.00	59.50	3	11,145	0.03%
2019/08/02	3	61.60	3	61.50	60.90	0	11,223	0.00%
2019/08/01	1	65.20	3	63.30	63.90	-2	11,152	-0.02%
2019/07/31	5	59.10	9	60.66	62.90	-4	11,202	-0.04%
2019/07/30	11	59.92	6	59.30	58.80	5	11,277	0.04%
2019/07/29	1	62.90	2	63.25	62.90	-1	11,281	-0.01%
2019/07/26	3	63.43	8	63.43	62.80	-5	11,471	-0.04%
2019/07/25	9	62.97	0	0.00	62.80	9	11,385	0.08%
2019/07/24	0	0.00	2	63.20	62.60	-2	11,330	-0.02%
2019/07/23	10	62.14	9	62.69	61.10	1	11,231	0.01%
2019/07/22	2	59.00	1	59.20	59.50	1	10,977	0.01%
2019/07/19	0	0.00	1	58.50	57.60	-1	10,913	-0.01%
2019/07/18	1	57.20	1	57.20	57.30	0	10,868	0.00%
2019/07/17	1	58.90	0	0.00	59.10	1	10,796	0.01%
2019/07/16	0	0.00	1	62.70	61.50	-1	10,708	-0.01%
2019/07/15	0	0.00	4	63.00	64.00	-4	10,593	-0.04%
2019/07/12	1	63.80	0	0.00	63.00	1	10,628	0.01%
2019/07/11	5	62.48	7	62.47	62.90	-2	10,841	-0.02%
2019/07/10	7	61.30	3	61.43	61.50	4	11,154	0.04%
2019/07/09	1	59.80	0	0.00	59.80	1	11,151	0.01%
2019/07/08	1	61.80	0	0.00	62.00	1	11,535	0.01%
2019/07/05	15	63.31	17	62.98	62.50	-2	11,722	-0.02%
2019/07/04	1	62.60	0	0.00	61.30	1	11,745	0.01%
2019/07/03	0	0.00	2	65.30	63.20	-2	11,991	-0.02%
2019/07/02	2	67.30	2	66.50	64.80	0	12,050	0.00%
2019/07/01	5	64.60	10	64.90	64.80	-5	12,119	-0.04%
2019/06/28	7	62.49	5	61.80	61.80	2	12,219	0.02%
2019/06/26	23	62.11	26	62.81	62.70	-3	12,304	-0.02%
2019/06/25	36	62.12	31	62.36	61.20	5	12,128	0.04%
2019/06/24	1	60.40	0	0.00	61.10	1	11,920	0.01%
2019/06/21	72	61.64	67	61.83	61.10	5	11,847	0.04%
2019/06/20	325	59.88	328	61.52	63.40	-3	11,615	-0.03%	大買/大賣/
2019/06/19	22	59.72	27	60.11	58.50	-5	11,369	-0.04%
2019/06/18	28	57.50	24	58.79	56.70	4	11,234	0.04%
2019/06/17	24	58.96	23	58.59	60.10	1	11,231	0.01%
2019/06/14	2	57.70	2	58.40	58.70	0	11,073	0.00%
2019/06/13	1	59.50	3	59.00	58.00	-2	10,957	-0.02%
2019/06/12	5	57.80	67	57.07	59.00	-62	10,794	-0.57%
2019/06/11	230	57.38	170	57.63	57.50	60	10,554	0.57%	大買/大賣/
2019/06/10	10	53.01	11	53.48	54.80	-1	10,059	-0.01%
2019/06/06	2	47.95	5	48.41	49.90	-3	9,846	-0.03%
2019/06/05	8	48.70	10	48.93	48.15	-2	9,730	-0.02%
2019/06/04	3	47.47	3	47.50	46.80	0	9,586	0.00%
2019/06/03	3	47.50	1	47.95	46.90	2	9,617	0.02%
2019/05/31	6	48.70	5	47.42	48.70	1	9,743	0.01%
2019/05/30	2	46.80	1	46.95	47.20	1	9,599	0.01%
2019/05/29	5	46.09	3	46.32	46.30	2	9,596	0.02%
2019/05/28	4	45.90	7	46.45	47.50	-3	9,627	-0.03%
2019/05/27	48	47.69	87	48.33	46.75	-39	9,734	-0.40%
2019/05/24	81	48.61	42	48.83	48.90	39	9,861	0.40%
2019/05/23	7	47.81	7	47.92	47.50	0	9,729	0.00%
2019/05/22	3	50.40	21	50.90	49.35	-18	9,720	-0.19%
2019/05/21	28	50.09	8	50.19	50.70	20	9,634	0.21%
2019/05/20	5	47.99	1	47.80	47.90	4	9,479	0.04%
2019/05/17	10	51.80	12	51.49	50.50	-2	9,331	-0.02%
2019/05/16	3	56.00	5	55.84	54.50	-2	9,202	-0.02%
2019/05/15	6	55.95	4	56.65	57.50	2	9,122	0.02%
2019/05/14	2	53.55	4	52.53	55.50	-2	8,926	-0.02%
2019/05/13	3	52.63	2	53.80	52.10	1	8,773	0.01%
2019/05/10	3	51.93	6	52.40	54.00	-3	8,788	-0.03%
2019/05/09	8	55.25	6	55.30	54.30	2	8,664	0.02%
2019/05/08	10	55.76	8	56.25	57.50	2	8,634	0.02%
2019/05/07	53	59.44	51	59.80	55.00	2	8,405	0.02%
2019/05/06	5	61.82	0	0.00	58.60	5	8,198	0.06%
2019/05/03	45	63.36	91	62.58	62.50	-46	8,044	-0.57%
2019/05/02	0	0.00	4	63.08	63.60	-4	7,822	-0.05%
2019/04/30	0	0.00	3	60.30	62.00	-3	7,819	-0.04%
2019/04/29	9	59.13	3	59.10	58.70	6	7,862	0.08%
2019/04/26	6	60.00	6	60.30	61.30	0	7,920	0.00%
2019/04/25	6	59.25	9	61.17	60.00	-3	7,981	-0.04%
2019/04/24	3	60.20	6	60.50	61.00	-3	8,074	-0.04%
2019/04/23	29	58.28	0	0.00	58.50	29	8,183	0.35%
2019/04/22	23	61.29	2	61.05	60.80	21	8,490	0.25%
2019/04/19	2	61.05	0	0.00	60.70	2	8,704	0.02%
2019/04/18	2	65.50	3	65.17	63.80	-1	9,006	-0.01%
2019/04/17	44	62.51	47	62.48	66.90	-3	9,317	-0.03%
2019/04/16	27	61.85	19	61.76	62.00	8	9,335	0.09%
2019/04/12	10	52.21	15	52.19	53.30	-5	8,983	-0.06%
2019/04/11	12	50.28	8	49.88	49.40	4	8,634	0.05%
2019/04/10	1	48.10	0	0.00	48.35	1	8,412	0.01%
2019/04/09	0	0.00	5	48.64	49.60	-5	8,328	-0.06%
2019/04/08	3	47.62	1	46.70	48.15	2	8,086	0.02%
2019/04/03	2	42.83	0	0.00	43.80	2	8,052	0.02%
2019/04/02	7	42.13	8	42.43	43.55	-1	8,075	-0.01%
2019/04/01	2	39.58	1	39.70	39.70	1	8,016	0.01%
2019/03/27	1	36.45	0	0.00	37.05	1	8,119	0.01%
2019/03/22	3	37.63	6	38.03	36.55	-3	8,669	-0.03%
2019/03/21	0	0.00	1	36.35	36.95	-1	8,582	-0.01%
2019/03/20	0	0.00	4	36.05	35.55	-4	8,619	-0.05%
2019/03/19	1	34.95	4	35.28	34.30	-3	8,513	-0.04%
2019/03/14	0	0.00	1	34.05	33.45	-1	8,413	-0.01%
2019/03/12	6	34.65	0	0.00	33.80	6	8,435	0.07%
2019/03/11	0	0.00	6	33.90	34.10	-6	8,427	-0.07%
2019/03/08	2	33.15	0	0.00	33.95	2	8,430	0.02%
2019/03/07	3	33.83	1	34.00	33.40	2	8,379	0.02%
2019/03/06	4	35.96	7	36.01	35.00	-3	8,268	-0.04%
2019/03/04	7	35.09	1	34.90	35.00	6	8,032	0.07%
2019/02/27	2	35.30	4	35.69	35.50	-2	7,976	-0.03%
2019/02/26	7	37.59	4	36.86	36.00	3	7,885	0.04%
2019/02/25	2	35.85	31	36.56	37.50	-29	7,609	-0.38%
2019/02/22	1	34.50	1	34.50	34.10	0	7,341	0.00%
2019/02/21	2	34.38	70	34.52	34.15	-68	7,289	-0.93%
2019/02/20	9	33.92	15	33.60	33.70	-6	7,201	-0.08%
2019/02/19	1	33.85	0	0.00	33.70	1	7,169	0.01%
2019/02/18	0	0.00	5	33.67	34.20	-5	7,134	-0.07%
2019/02/15	1	33.85	1	34.10	33.15	0	7,080	0.00%
2019/02/14	6	34.55	1	35.20	33.80	5	7,026	0.07%
2019/02/13	1	34.10	4	33.79	33.60	-3	6,930	-0.04%
2019/02/12	11	35.42	0	0.00	34.80	11	6,873	0.16%
2019/02/11	0	0.00	2	33.60	35.10	-2	6,773	-0.03%
2019/01/30	5	33.62	0	0.00	33.30	5	6,671	0.07%
2019/01/29	3	34.45	3	32.67	32.70	0	6,605	0.00%
2019/01/25	1	35.10	9	35.42	35.20	-8	6,386	-0.13%
2019/01/24	18	35.09	0	0.00	34.80	18	6,306	0.29%
2019/01/23	3	34.53	0	0.00	35.00	3	6,257	0.05%
2019/01/22	32	35.11	2	35.45	34.70	30	6,203	0.48%
2019/01/21	5	35.21	0	0.00	35.30	5	6,119	0.08%
2019/01/17	5	36.65	5	36.90	36.60	0	5,891	0.00%
2019/01/16	30	37.57	32	37.47	37.25	-2	5,795	-0.03%
2019/01/15	6	37.31	11	37.35	38.35	-5	5,643	-0.09%
2019/01/14	84	37.54	72	37.65	37.15	12	5,462	0.22%
2019/01/11	2	35.65	6	35.23	36.10	-4	5,073	-0.08%
2019/01/10	8	35.05	3	35.70	35.85	5	4,792	0.10%
2019/01/09	46	34.93	47	35.68	34.90	-1	4,390	-0.02%
2019/01/08	5	32.90	36	33.76	34.95	-31	3,940	-0.79%
2019/01/07	3	30.47	4	31.53	31.80	-1	3,550	-0.03%
2019/01/04	23	28.72	2	28.78	29.50	21	3,422	0.61%
2019/01/03	2	32.23	1	30.90	30.10	1	3,335	0.03%
2018/12/28	21	31.40	2	32.15	31.40	19	3,122	0.61%
2018/12/27	14	32.10	3	31.95	32.00	11	3,038	0.36%
2018/12/26	10	32.15	2	32.93	31.20	8	2,925	0.27%
2018/12/25	13	33.03	52	32.86	32.10	-39	2,824	-1.38%
2018/12/24	4	34.89	2	35.00	35.25	2	2,592	0.08%
2018/12/22	16	32.42	8	32.83	33.40	8	2,312	0.35%
2018/12/21	11	30.94	0	0.00	31.85	11	2,188	0.50%
2018/12/20	2	29.45	7	30.75	29.85	-5	2,085	-0.24%
2018/12/19	1	31.45	2	31.50	31.85	-1	1,952	-0.05%
2018/12/18	4	30.48	3	30.93	31.05	1	1,724	0.06%
2018/12/17	2	29.45	11	30.13	29.80	-9	1,532	-0.59%
2018/12/14	13	29.38	2	29.60	29.95	11	1,329	0.83%
2018/12/13	13	28.59	2	28.65	28.90	11	1,149	0.96%
2018/12/12	22	26.30	15	25.00	26.30	7	938	0.75%
2018/12/10	0	0.00	1	23.55	23.65	-1	868	-0.12%
2018/12/07	0	0.00	10	25.00	23.95	-10	862	-1.16%
2018/12/06	1	23.40	1	24.45	24.35	0	837	0.00%
2018/12/05	0	0.00	1	23.50	24.20	-1	809	-0.12%
2018/12/04	0	0.00	1	23.70	23.10	-1	799	-0.13%
2018/12/03	1	23.20	0	0.00	23.00	1	773	0.13%
2018/11/22	0	0.00	1	21.00	20.95	-1	751	-0.13%
2018/11/21	2	20.98	0	0.00	21.25	2	756	0.26%
2018/11/19	1	21.45	2	21.40	21.45	-1	762	-0.13%
2018/11/08	5	21.00	0	0.00	21.00	5	762	0.66%
2018/11/07	5	21.25	0	0.00	21.30	5	759	0.66%
2018/11/01	2	21.50	0	0.00	20.80	2	753	0.27%
2018/10/24	10	20.38	0	0.00	20.15	10	735	1.36%
2018/10/15	5	21.00	0	0.00	20.90	5	715	0.70%
2018/10/12	5	20.84	5	21.00	20.80	0	710	0.00%
2018/09/28	2	24.00	17	23.94	24.35	-15	511	-2.93%
2018/09/10	5	19.90	0	0.00	20.10	5	205	2.43%
2018/09/04	0	0.00	1	20.60	20.55	-1	181	-0.55%
2018/08/28	0	0.00	1	19.30	19.55	-1	185	-0.54%
2018/08/22	10	18.35	1	18.40	18.30	9	158	5.69%
2018/02/05	0	0.00	20	25.00	25.90	-20	260	-7.69%
2018/01/04	0	0.00	1	30.20	30.00	-1	684	-0.15%