永冠-KY (1589)-元大-內湖券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
45.80
漲跌
▼1.15
漲幅
-2.45%
成交量
830張
產業
上市電機機械類股
302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

永冠-KY (1589)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	0	45.25	45.20	0	1,555	0.00%
2024/05/10	0	44.05	0	0.00	43.90	0	1,549	0.00%
2024/05/02	1	47.30	0	0.00	47.75	1	1,475	0.07%
2024/04/29	0	48.50	0	0.00	48.20	0	1,463	0.00%
2024/04/18	2	50.20	2	50.30	50.20	0	1,469	0.00%
2024/04/16	1	47.80	0	0.00	47.60	1	1,457	0.07%
2024/04/12	1	49.50	1	49.45	49.70	0	1,436	0.00%
2024/04/11	0	0.00	0	50.10	50.40	0	1,421	0.00%
2024/04/09	0	0.00	1	51.00	51.30	-1	1,410	-0.07%
2024/03/28	0	0.00	1	52.70	52.40	-1	1,418	-0.07%
2024/03/27	2	51.80	0	0.00	51.70	2	1,412	0.14%
2024/03/26	0	0.00	1	53.30	52.50	-1	1,408	-0.07%
2024/03/20	0	0.00	6	50.70	50.40	-6	1,374	-0.44%
2024/03/19	10	51.60	0	0.00	51.10	10	1,367	0.73%
2024/03/18	10	51.60	0	0.00	51.90	10	1,359	0.74%
2024/03/15	1	50.60	0	0.00	50.60	1	1,350	0.07%
2024/03/14	0	0.00	6	51.10	50.90	-6	1,340	-0.45%
2024/03/13	15	53.93	11	52.64	52.60	4	1,311	0.30%
2024/03/12	0	58.38	0	0.00	58.40	0	1,210	0.00%
2024/03/11	1	56.60	1	57.10	56.80	0	1,203	0.00%
2024/03/08	12	60.56	1	61.60	57.80	11	1,178	0.93%
2024/03/07	10	62.26	1	63.50	62.90	9	1,096	0.82%
2024/03/06	17.1	63.64	26	64.23	63.60	-8.9	1,024	-0.87%
2024/03/05	0	0.00	1	60.70	60.00	-1	899	-0.11%
2024/03/04	1	61.50	8	61.83	61.10	-7	838	-0.83%
2024/03/01	25	58.92	6	58.45	58.90	19	753	2.52%
2024/02/29	7	57.70	4	55.95	58.10	3	626	0.48%
2024/02/26	3	53.83	0	0.00	53.80	3	547	0.55%
2024/02/23	1	52.40	0	0.00	52.20	1	532	0.19%
2024/02/22	2	54.20	29	53.84	53.90	-27	519	-5.19%
2024/02/21	8	52.51	0	0.00	51.90	8	485	1.65%
2024/02/19	0	52.60	0	0.00	52.20	0	478	0.00%
2024/02/16	0	0.00	1	51.40	51.40	-1	468	-0.21%
2024/02/15	0.2	50.70	0	0.00	50.60	0.2	478	0.04%
2024/02/05	3	50.37	0	0.00	50.30	3	478	0.63%
2024/01/26	3	50.80	0	0.00	50.80	3	487	0.62%
2024/01/24	3	51.20	0	0.00	51.10	3	491	0.61%
2024/01/19	5	50.58	0	0.00	50.40	5	489	1.02%
2024/01/17	5	50.74	5	51.24	50.70	0	478	0.00%
2024/01/16	14	51.60	0	0.00	51.30	14	466	3.00%
2024/01/15	0	0.00	14	52.90	52.70	-14	460	-3.04%
2024/01/12	1	51.30	1	51.70	51.50	0	453	0.00%
2024/01/10	2.1	51.08	0	0.00	50.60	2.1	452	0.46%
2024/01/09	2	51.60	0	0.00	51.50	2	452	0.44%
2024/01/08	9	51.83	0	0.00	51.60	9	447	2.01%
2024/01/05	11	51.60	0	0.00	52.00	11	451	2.44%
2024/01/04	2	51.95	0	0.00	52.00	2	459	0.44%
2024/01/03	17	51.67	11	52.16	52.10	6	459	1.30%
2024/01/02	36	52.90	0	0.00	52.50	36	452	7.95%
2023/12/29	1	52.40	55	53.79	54.00	-54	434	-12.44%
2023/12/28	20	52.40	1	52.30	52.50	19	420	4.52%
2023/12/27	1	51.70	0	0.00	51.80	1	412	0.24%
2023/12/26	2	51.85	1	51.80	51.80	1	408	0.24%
2023/12/15	2	52.25	12	51.98	51.70	-10	435	-2.30%
2023/12/12	1	50.30	0	0.00	50.20	1	436	0.23%
2023/12/07	26	50.75	0	0.00	50.70	26	431	6.03%
2023/12/06	0	0.00	11	52.91	51.60	-11	427	-2.57%
2023/12/05	7	50.80	0	0.00	51.00	7	410	1.70%
2023/12/04	11	50.40	0	0.00	50.80	11	409	2.69%
2023/11/22	0	0.00	1	50.10	49.90	-1	443	-0.23%
2023/11/14	16	49.90	0	0.00	49.30	16	480	3.33%
2023/11/08	0	0.00	1	51.90	52.00	-1	470	-0.21%
2023/11/03	10	51.45	10	52.45	51.30	0	479	0.00%
2023/11/01	1	50.70	0	0.00	50.90	1	487	0.21%
2023/10/31	15	51.03	18	50.52	51.00	-3	491	-0.61%
2023/10/30	0	0.00	28	52.20	52.20	-28	498	-5.62%
2023/10/23	0	0.00	1	50.80	50.60	-1	582	-0.17%
2023/10/19	1	49.15	15	49.20	49.50	-14	614	-2.28%
2023/10/17	5	49.05	0	0.00	49.10	5	632	0.79%
2023/10/16	6	49.64	0	0.00	49.65	6	637	0.94%
2023/10/13	5	50.56	0	0.00	50.20	5	657	0.76%
2023/10/11	5	50.90	0	0.00	50.90	5	661	0.76%
2023/10/04	18	52.00	0	0.00	51.80	18	705	2.55%
2023/09/28	0	0.00	7	52.70	52.80	-7	778	-0.90%
2023/09/27	5	51.66	0	0.00	51.50	5	792	0.63%
2023/09/26	0	0.00	11	52.49	52.30	-11	839	-1.31%
2023/09/21	6	52.93	0	0.00	53.00	6	1,024	0.59%
2023/09/20	24	54.20	2	54.20	53.80	22	1,028	2.14%
2023/09/19	4	55.70	0	0.00	55.50	4	1,041	0.38%
2023/09/18	10	55.81	0	0.00	55.90	10	1,050	0.95%
2023/09/15	1	55.10	0	0.00	55.50	1	1,067	0.09%
2023/09/14	0	0.00	18	54.80	54.60	-18	1,076	-1.67%
2023/09/11	0	0.00	1	56.50	55.00	-1	1,160	-0.09%
2023/09/07	1	56.00	0	0.00	55.80	1	1,188	0.08%
2023/09/05	0	0.00	2	56.80	56.20	-2	1,224	-0.16%
2023/08/31	2	56.30	0	0.00	55.30	2	1,308	0.15%
2023/08/30	1	56.50	2	56.50	56.40	-1	1,327	-0.08%
2023/08/21	2	55.40	0	0.00	54.00	2	1,700	0.12%
2023/08/18	0	0.00	2	56.05	55.40	-2	1,795	-0.11%
2023/08/17	1	53.90	0	0.00	54.00	1	1,865	0.05%
2023/08/16	2	53.65	0	0.00	53.20	2	1,960	0.10%
2023/08/14	1	55.10	1	54.10	53.90	0	2,009	0.00%
2023/08/11	0	0.00	3	55.57	55.40	-3	2,012	-0.15%
2023/08/10	1	55.50	0	0.00	55.40	1	2,031	0.05%
2023/08/07	1	57.30	0	0.00	57.20	1	2,111	0.05%
2023/08/04	0	0.00	1	58.30	58.30	-1	2,155	-0.05%
2023/08/02	1	57.30	0	0.00	57.00	1	2,191	0.05%
2023/08/01	0	0.00	1	57.90	57.70	-1	2,239	-0.04%
2023/07/28	1	57.30	0	0.00	57.90	1	2,317	0.04%
2023/07/19	0	0.00	2	60.20	60.20	-2	2,446	-0.08%
2023/07/18	0	0.00	5	61.00	61.10	-5	2,473	-0.20%
2023/07/13	1	63.30	0	0.00	62.60	1	2,621	0.04%
2023/07/12	1	64.59	0	0.00	63.60	1	2,699	0.04%
2023/07/07	0	0.00	1	66.10	65.60	-1	2,932	-0.03%
2023/07/05	0	0.00	2	67.60	67.30	-2	2,927	-0.07%
2023/07/04	2	66.60	6	67.37	67.90	-4	2,941	-0.14%
2023/07/03	15	70.55	5	69.90	69.20	10	2,904	0.34%
2023/06/30	5	72.18	0	0.00	71.80	5	2,877	0.17%
2023/06/29	1	72.80	21	72.96	73.00	-20	2,807	-0.71%
2023/06/28	1	71.30	0	0.00	71.20	1	2,786	0.04%
2023/06/16	2	72.30	0	0.00	71.70	2	3,352	0.06%
2023/06/06	0.1	72.00	1	71.60	71.60	-1	3,338	-0.03%
2023/06/05	0	0.00	10	74.40	73.30	-10	3,311	-0.30%
2023/05/31	6	74.57	0	0.00	73.50	6	3,276	0.18%
2023/05/30	1	71.30	0	0.00	72.10	1	3,238	0.03%
2023/05/29	1	71.70	1	71.60	71.60	0	3,221	0.00%
2023/05/26	21.1	74.03	12	72.98	71.70	9.1	3,172	0.29%
2023/05/25	42	81.25	36	77.39	78.10	6	3,065	0.20%
2023/05/24	57	84.35	32	83.72	83.60	25	2,971	0.84%
2023/05/23	14	84.64	15	85.13	85.00	-1	2,890	-0.03%
2023/05/22	5	82.56	84	80.81	84.40	-79	2,823	-2.80%
2023/05/18	7	77.21	66	77.56	77.50	-59	2,704	-2.18%
2023/05/17	1	78.00	4	78.00	77.60	-3	2,697	-0.11%
2023/05/16	4	77.35	0	0.00	76.90	4	2,686	0.15%
2023/05/15	11	75.96	10	76.40	76.60	1	2,677	0.04%
2023/05/12	134	77.22	2	78.70	76.90	132	2,674	4.94%	大買/鉅額交易
2023/05/11	134	77.22	2	78.70	77.20	132	2,682	4.92%	大買/鉅額交易
2023/05/10	13	82.89	13	81.80	81.80	0	2,623	0.00%
2023/05/09	7	83.77	7	84.40	83.50	0	2,579	0.00%
2023/05/08	23	82.33	19	83.14	83.80	4	2,552	0.16%
2023/05/05	13	84.01	10	83.52	83.00	3	2,519	0.12%
2023/05/04	3	82.83	4	82.98	83.40	-1	2,527	-0.04%
2023/05/03	19	83.08	17	82.74	82.60	2	2,522	0.08%
2023/05/02	5	82.18	3	82.03	82.90	2	2,467	0.08%
2023/04/28	1	78.70	1	79.20	78.90	0	2,393	0.00%
2023/04/27	1	75.40	0	0.00	77.70	1	2,378	0.04%
2023/04/26	1	75.30	0	0.00	76.10	1	2,353	0.04%
2023/04/25	1	76.10	0	0.00	75.30	1	2,335	0.04%
2023/04/21	2	79.00	0	0.00	79.90	2	2,292	0.09%
2023/04/20	13	80.78	0	0.00	79.90	13	2,259	0.58%
2023/04/19	3	81.53	2	82.35	81.20	1	2,249	0.04%
2023/04/18	12	81.10	12	80.27	80.00	0	2,177	0.00%
2023/04/17	0	0.00	4	80.90	80.90	-4	2,111	-0.19%
2023/04/14	7	85.44	8	82.66	82.40	-1	2,025	-0.05%
2023/04/12	1	82.00	0	0.00	81.80	1	1,772	0.06%
2023/04/11	1	82.90	0	0.00	81.70	1	1,745	0.06%
2023/04/10	1	81.40	0	0.00	82.30	1	1,718	0.06%
2023/04/07	0	0.00	5	80.50	80.60	-5	1,682	-0.30%
2023/03/30	3	80.50	1	79.30	79.30	2	1,598	0.13%
2023/03/29	2	80.50	0	0.00	79.60	2	1,576	0.13%
2023/03/28	0	0.00	2	78.45	79.50	-2	1,552	-0.13%
2023/03/27	1	82.10	0	0.00	81.80	1	1,507	0.07%
2023/03/24	3	79.27	5	80.78	81.40	-2	1,449	-0.14%
2023/03/22	8	79.30	11	81.55	79.30	-3	1,312	-0.23%
2023/03/21	7	78.10	9	77.10	76.80	-2	1,142	-0.18%
2023/03/20	1	72.90	2.6	73.54	72.90	-1.6	871	-0.18%
2023/03/13	0	0.00	10	65.61	65.20	-10	727	-1.37%
2023/03/06	0	0.00	1	68.10	67.10	-1	677	-0.15%
2023/03/03	1	68.70	0	0.00	68.00	1	663	0.15%
2023/02/21	4	71.13	3	71.27	70.90	1	591	0.17%
2023/02/20	1	70.40	0	0.00	70.10	1	565	0.18%
2023/02/17	0	0.00	2	68.20	68.60	-2	531	-0.38%
2023/02/16	1	67.90	0	0.00	67.30	1	518	0.19%
2023/02/15	0	0.00	3	68.07	67.30	-3	515	-0.58%
2023/02/13	3	66.27	0	0.00	67.30	3	497	0.60%
2023/02/10	0	0.00	1	66.30	66.50	-1	486	-0.21%
2023/02/09	2	65.00	0	0.00	65.60	2	475	0.42%
2023/02/08	0	0.00	3	67.30	66.60	-3	448	-0.67%
2023/02/07	0	0.00	1	67.50	67.70	-1	436	-0.23%
2023/02/03	1	69.10	0	0.00	68.10	1	414	0.24%
2023/02/02	3	71.00	3	70.60	70.20	0	386	0.00%
2023/02/01	2	68.00	0	0.00	68.00	2	330	0.60%
2023/01/05	0	0.00	1	60.30	59.40	-1	284	-0.35%
2023/01/04	1	59.40	0	0.00	59.30	1	281	0.36%
2022/11/28	0	0.00	1	53.60	53.70	-1	570	-0.18%
2022/11/21	1	54.30	1	53.80	53.60	0	572	0.00%
2022/10/03	0	0.00	1	61.80	61.10	-1	464	-0.22%
2022/09/30	1	61.50	1	61.90	62.50	0	444	0.00%
2022/09/29	2	61.55	1	62.00	61.60	1	396	0.25%
2022/09/26	2	57.30	0	0.00	56.50	2	280	0.71%
2022/08/25	1	56.50	0	0.00	56.50	1	402	0.25%
2022/07/27	0	0.00	1	56.20	56.30	-1	706	-0.14%
2022/07/25	0	0.00	1	57.80	57.90	-1	829	-0.12%
2022/07/22	2	59.35	1	58.30	57.70	1	928	0.11%
2022/06/30	0	0.00	1	56.20	57.00	-1	1,557	-0.06%
2022/06/28	1	59.80	0	0.00	58.00	1	1,563	0.06%
2022/06/24	2	57.90	0	0.00	58.10	2	1,539	0.13%
2022/06/20	0	0.00	3	54.40	54.50	-3	1,529	-0.20%
2022/06/16	1	55.70	0	0.00	55.20	1	1,524	0.07%
2022/06/15	1	59.90	1	58.90	57.50	0	1,519	0.00%
2022/06/10	0	0.00	1	58.70	57.50	-1	1,478	-0.07%
2022/05/23	0	0.00	1	51.80	51.80	-1	1,473	-0.07%
2022/05/20	2	53.85	1	52.80	52.50	1	1,470	0.07%
2022/05/13	0	0.00	2	55.00	53.10	-2	1,401	-0.14%
2022/05/11	0	0.00	2	57.50	57.50	-2	1,337	-0.15%
2022/05/10	1	58.60	0	0.00	58.70	1	1,326	0.08%
2022/05/09	0	0.00	2	59.00	58.00	-2	1,315	-0.15%
2022/05/06	3	64.37	3	63.40	63.40	0	1,282	0.00%
2022/05/05	1	66.40	0	0.00	66.40	1	1,269	0.08%
2022/05/03	14	67.92	0	0.00	67.00	14	1,229	1.14%
2022/04/29	1	70.40	1	71.50	70.00	0	1,179	0.00%
2022/04/28	3	72.67	24	71.43	70.40	-21	1,118	-1.88%
2022/04/27	35	70.85	19	70.34	72.50	16	1,015	1.57%
2022/04/26	3	69.20	2	67.50	69.40	1	666	0.15%
2022/04/20	0	0.00	4	65.68	66.50	-4	512	-0.78%
2022/04/19	0	0.00	1	63.80	64.10	-1	467	-0.21%
2022/04/18	1	63.80	0	0.00	63.60	1	466	0.21%
2022/04/15	7	64.37	1	64.30	63.90	6	464	1.29%
2022/03/28	0	0.00	1	62.80	62.60	-1	357	-0.28%
2022/03/18	1	63.90	0	0.00	64.30	1	391	0.26%
2022/02/24	0	0.00	1	66.40	66.10	-1	379	-0.26%
2022/02/23	1	68.80	6	68.10	68.90	-5	369	-1.35%
2022/02/09	0	0.00	1	66.50	66.50	-1	360	-0.28%
2022/02/07	1	65.70	3	65.90	65.90	-2	350	-0.57%
2022/01/20	0	0.00	1	63.60	63.60	-1	343	-0.29%
2022/01/19	0	0.00	1	62.80	62.80	-1	342	-0.29%
2022/01/17	2	62.45	0	0.00	62.70	2	343	0.58%
2022/01/11	0	0.00	12	63.15	63.00	-12	345	-3.47%
2022/01/10	0	0.00	9	63.92	63.90	-9	344	-2.61%
2022/01/07	1	63.00	0	0.00	62.80	1	342	0.29%
2022/01/04	20	62.67	1	64.00	64.00	19	343	5.51%
2021/12/30	0	0.00	2	62.75	63.00	-2	360	-0.55%
2021/12/29	0	0.00	2	62.05	62.40	-2	399	-0.50%
2021/12/23	1	61.30	0	0.00	61.40	1	529	0.19%
2021/12/22	1	61.10	0	0.00	61.40	1	544	0.18%
2021/12/21	12	61.60	0	0.00	61.70	12	541	2.21%
2021/12/20	1	64.00	0	0.00	61.90	1	538	0.19%
2021/12/17	1	63.80	1	62.80	61.40	0	522	0.00%
2021/12/16	2	61.20	0	0.00	61.40	2	502	0.40%
2021/12/08	1	60.90	0	0.00	60.90	1	512	0.19%
2021/12/07	1	60.90	0	0.00	60.90	1	512	0.20%
2021/12/06	0	0.00	1	60.60	60.90	-1	513	-0.19%
2021/11/29	0	0.00	1	61.10	61.00	-1	515	-0.19%
2021/11/18	3	64.30	0	0.00	64.30	3	520	0.58%
2021/11/05	1	63.60	0	0.00	63.20	1	546	0.18%
2021/11/01	1	65.20	0	0.00	65.20	1	544	0.18%
2021/10/29	0	0.00	2	65.45	64.10	-2	542	-0.37%
2021/10/28	1	62.90	0	0.00	65.00	1	538	0.19%
2021/10/20	0	0.00	1	66.00	65.50	-1	535	-0.19%
2021/10/19	1	66.50	0	0.00	66.50	1	534	0.19%
2021/10/18	0	0.00	2	65.80	65.70	-2	536	-0.37%
2021/10/08	0	0.00	1	67.30	67.00	-1	595	-0.17%
2021/10/07	1	66.50	0	0.00	67.40	1	592	0.17%
2021/10/06	1	66.80	0	0.00	66.30	1	585	0.17%
2021/10/05	0	0.00	2	63.35	63.40	-2	545	-0.37%
2021/10/01	4	68.10	1	66.90	65.30	3	530	0.57%
2021/09/09	1	62.80	1	62.90	62.80	0	521	0.00%
2021/09/06	1	64.90	0	0.00	64.50	1	560	0.18%
2021/09/03	0	0.00	4	64.83	64.90	-4	572	-0.70%
2021/08/20	0	0.00	5	64.10	64.00	-5	658	-0.76%
2021/08/19	5	65.70	0	0.00	64.90	5	659	0.76%
2021/08/10	0	0.00	2	71.10	71.00	-2	754	-0.26%
2021/08/06	0	0.00	7	72.94	72.80	-7	848	-0.83%
2021/07/28	0	0.00	1	71.80	71.10	-1	1,460	-0.07%
2021/07/27	0	0.00	1	72.80	72.50	-1	1,579	-0.06%
2021/07/26	0	0.00	10	73.10	73.00	-10	1,814	-0.55%
2021/07/22	0	0.00	2	72.75	72.60	-2	1,894	-0.11%
2021/07/21	15	73.70	0	0.00	72.60	15	1,933	0.78%
2021/07/19	2	74.70	0	0.00	75.90	2	2,003	0.10%
2021/07/16	1	73.50	1	72.90	72.80	0	1,988	0.00%
2021/07/14	0	0.00	1	72.60	72.40	-1	2,015	-0.05%
2021/07/13	0	0.00	2	73.20	72.70	-2	2,036	-0.10%
2021/07/12	1	73.60	0	0.00	73.30	1	2,048	0.05%
2021/07/09	1	73.50	0	0.00	73.40	1	2,054	0.05%
2021/07/08	0	0.00	3	73.80	73.70	-3	2,108	-0.14%
2021/07/07	2	74.50	2	74.30	74.20	0	2,126	0.00%
2021/07/06	2	75.80	0	0.00	75.20	2	2,141	0.09%
2021/07/05	0	0.00	9	73.91	74.40	-9	2,128	-0.42%
2021/07/01	1	73.10	0	0.00	72.80	1	2,125	0.05%
2021/06/30	5	72.70	0	0.00	72.70	5	2,117	0.24%
2021/06/29	0	0.00	4	72.70	72.70	-4	2,114	-0.19%
2021/06/28	0	0.00	6	73.42	73.20	-6	2,120	-0.28%
2021/06/24	0	0.00	1	73.60	73.80	-1	2,124	-0.05%
2021/06/22	1	74.10	2	73.30	73.10	-1	2,135	-0.05%
2021/06/18	1	74.00	0	0.00	73.90	1	2,137	0.05%
2021/06/17	3	74.47	0	0.00	74.30	3	2,147	0.14%
2021/06/16	5	75.08	0	0.00	74.80	5	2,164	0.23%
2021/06/15	2	73.65	0	0.00	73.50	2	2,147	0.09%
2021/06/11	1	72.90	8	72.78	72.90	-7	2,156	-0.32%
2021/06/09	0	0.00	1	71.80	72.10	-1	2,160	-0.05%
2021/06/07	2	72.85	1	71.90	71.50	1	2,217	0.05%
2021/06/02	3	74.40	3	74.80	73.60	0	2,212	0.00%
2021/05/28	0	0.00	3	73.20	72.40	-3	2,201	-0.14%
2021/05/27	5	72.30	0	0.00	72.10	5	2,192	0.23%
2021/05/25	2	72.50	14	72.33	72.20	-12	2,193	-0.55%
2021/05/24	1	71.30	1	72.10	71.90	0	2,190	0.00%
2021/05/21	0	0.00	5	72.12	71.80	-5	2,194	-0.23%
2021/05/20	6	73.50	15	71.73	70.80	-9	2,197	-0.41%
2021/05/19	0	0.00	4	73.00	74.50	-4	2,181	-0.18%
2021/05/18	0	0.00	2	72.50	71.90	-2	2,166	-0.09%
2021/05/17	4	69.38	0	0.00	68.40	4	2,149	0.19%
2021/05/14	6	76.50	0	0.00	75.90	6	2,092	0.29%
2021/05/13	7	75.59	3	75.73	75.20	4	2,060	0.19%
2021/05/12	10	79.44	15	80.21	78.60	-5	2,006	-0.25%
2021/05/11	16	86.87	1.1	86.39	83.80	14.9	1,876	0.79%
2021/05/10	16	88.37	8	88.21	89.30	8	1,775	0.45%
2021/05/07	7	84.91	1	85.20	85.00	6	1,674	0.36%
2021/05/06	7	86.03	2	86.45	86.30	5	1,615	0.31%
2021/05/05	12	81.66	1	83.40	81.30	11	1,514	0.73%
2021/05/04	9	82.84	0	0.00	81.90	9	1,479	0.61%
2021/05/03	22.1	89.00	17	87.79	87.70	5.1	1,366	0.37%
2021/04/28	2	82.10	0	0.00	82.10	2	1,087	0.18%
2021/04/27	1	83.50	0	0.00	82.80	1	1,096	0.09%
2021/04/26	2	85.45	0	0.00	85.00	2	1,062	0.19%
2021/04/23	2	80.80	2	82.30	82.70	0	995	0.00%
2021/04/22	0	0.00	6	82.55	80.60	-6	998	-0.60%
2021/04/21	1	81.00	2	81.80	82.10	-1	984	-0.10%
2021/04/19	4	82.30	7	82.31	83.00	-3	987	-0.30%
2021/04/16	0	0.00	6	80.15	80.80	-6	966	-0.62%
2021/04/15	1	79.00	1	77.90	78.80	0	954	0.00%
2021/04/14	3	76.77	4	77.38	77.70	-1	960	-0.10%
2021/04/13	4	82.05	3	82.90	80.00	1	926	0.11%
2021/04/12	1	82.50	0	0.00	82.20	1	936	0.11%
2021/04/09	8	81.29	0	0.00	80.70	8	925	0.86%
2021/04/08	5	81.32	1	81.40	81.20	4	918	0.44%
2021/04/07	2	80.80	0	0.00	80.60	2	909	0.22%
2021/04/06	1	80.50	0	0.00	80.50	1	909	0.11%
2021/04/01	3	79.77	0	0.00	79.50	3	902	0.33%
2021/03/31	2	79.00	0	0.00	80.00	2	903	0.22%
2021/03/30	1	78.20	0	0.00	79.50	1	898	0.11%
2021/03/29	0	0.00	1	78.60	78.60	-1	902	-0.11%
2021/03/26	2	77.75	3.2	77.71	78.00	-1.2	910	-0.13%
2021/03/25	2.5	77.80	1	78.10	78.10	1.5	917	0.16%
2021/03/24	2	78.30	0	0.00	77.00	2	918	0.22%
2021/03/23	2	78.45	0	0.00	78.60	2	911	0.22%
2021/03/22	1.5	79.07	0	0.00	78.90	1.5	911	0.16%
2021/03/19	8	81.15	1	80.40	80.20	7	913	0.77%
2021/03/18	0	0.00	26	82.29	81.90	-26	908	-2.86%
2021/03/16	0	0.00	1	82.50	82.40	-1	942	-0.11%
2021/03/12	3	83.73	3	83.80	84.00	0	940	0.00%
2021/03/11	3	82.83	8	82.75	82.80	-5	927	-0.54%
2021/03/10	0	0.00	14	81.20	80.90	-14	930	-1.50%
2021/03/09	6	80.63	0	0.00	80.90	6	949	0.63%
2021/03/08	2	81.50	0	0.00	80.50	2	978	0.20%
2021/03/04	1	82.30	12	81.43	81.10	-11	1,158	-0.95%
2021/03/03	0	0.00	3	82.00	82.10	-3	1,173	-0.26%
2021/02/26	38	82.99	0	0.00	82.40	38	1,289	2.95%
2021/02/24	2	83.40	1	84.30	82.70	1	1,317	0.08%
2021/02/23	14	83.44	0	0.00	82.70	14	1,336	1.05%
2021/02/22	1	82.60	1	83.30	83.50	0	1,392	0.00%
2021/02/18	4	81.70	0	0.00	81.40	4	1,431	0.28%
2021/02/17	0	0.00	1	80.30	80.50	-1	1,461	-0.07%
2021/02/04	0	0.00	1	78.30	77.30	-1	1,489	-0.07%
2021/02/03	0	0.00	1	77.30	77.30	-1	1,500	-0.07%
2021/02/02	1	76.80	1	76.60	76.60	0	1,520	0.00%
2021/02/01	2	77.00	2	76.80	76.60	0	1,548	0.00%
2021/01/29	1	78.20	1	77.80	77.80	0	1,566	0.00%
2021/01/28	1	77.60	3	78.00	77.80	-2	1,599	-0.13%
2021/01/27	0	0.00	1	80.40	79.30	-1	1,629	-0.06%
2021/01/26	10	79.70	0	0.00	79.90	10	1,646	0.61%
2021/01/22	0	0.00	2	78.85	78.30	-2	1,684	-0.12%
2021/01/20	4	76.68	1.2	75.17	74.60	2.8	1,707	0.17%
2021/01/19	2	79.70	1	80.30	79.30	1	1,704	0.06%
2021/01/15	1	78.20	21	79.42	78.20	-20	1,751	-1.14%
2021/01/14	1	80.10	0	0.00	80.10	1	1,769	0.06%
2021/01/11	1	83.30	1	83.80	83.30	0	1,811	0.00%
2021/01/06	1	82.00	0	0.00	81.80	1	2,059	0.05%
2021/01/04	1	82.00	0	0.00	82.00	1	2,300	0.04%
2020/12/29	0	0.00	8	81.50	81.40	-8	2,544	-0.31%
2020/12/28	11	81.15	0	0.00	81.30	11	2,557	0.43%
2020/12/23	0	0.00	2	81.10	80.80	-2	2,596	-0.08%
2020/12/22	4	81.10	10	80.40	79.00	-6	2,710	-0.22%
2020/12/21	1	80.50	1	81.80	81.80	0	2,772	0.00%
2020/12/18	11	81.62	1	82.10	81.10	10	2,785	0.36%
2020/12/16	1	81.50	1	81.30	81.20	0	2,830	0.00%
2020/12/15	1	80.90	3	81.23	80.80	-2	2,856	-0.07%
2020/12/14	1	81.00	1	81.60	81.70	0	2,896	0.00%
2020/12/11	1	84.80	6	83.35	83.00	-5	3,045	-0.16%
2020/12/10	1	87.00	0	0.00	86.60	1	3,081	0.03%
2020/12/09	0	0.00	1	86.30	86.20	-1	3,112	-0.03%
2020/12/08	1	85.90	1	85.90	85.90	0	3,215	0.00%
2020/12/07	3	86.00	2	86.25	85.90	1	3,343	0.03%
2020/12/04	1	86.60	2	87.15	87.30	-1	3,464	-0.03%
2020/12/03	1	86.70	3	87.27	86.40	-2	3,549	-0.06%
2020/12/02	28	88.56	67	86.45	86.30	-39	3,733	-1.04%
2020/12/01	4	87.25	2	87.05	88.40	2	3,803	0.05%
2020/11/30	53	90.76	36	89.19	89.30	17	3,889	0.44%
2020/11/27	10	93.50	0	0.00	93.30	10	3,861	0.26%
2020/11/26	0	0.00	2	93.60	93.40	-2	4,031	-0.05%
2020/11/25	13	95.13	1	95.50	94.30	12	4,254	0.28%
2020/11/23	3	91.97	1	93.30	93.00	2	4,390	0.05%
2020/11/20	10	91.50	0	0.00	91.80	10	4,459	0.22%
2020/11/19	20	93.60	20	96.00	93.00	0	4,609	0.00%
2020/11/17	1	94.50	1	92.50	93.00	0	4,864	0.00%
2020/11/16	0	0.00	7	92.06	94.10	-7	5,028	-0.14%
2020/11/13	0	0.00	2	91.00	91.00	-2	5,190	-0.04%
2020/11/12	6	89.73	0	0.00	90.50	6	5,480	0.11%
2020/11/10	20	93.00	0	0.00	91.00	20	5,648	0.35%
2020/11/09	3.8	94.53	4	94.40	94.10	-0.2	5,726	0.00%
2020/11/06	6	94.15	0	0.00	93.70	6	5,907	0.10%
2020/11/05	1	95.00	0	0.00	92.30	1	6,164	0.02%
2020/11/04	16	90.49	34	92.95	92.80	-18	6,372	-0.28%
2020/11/03	0	0.00	6.1	89.86	90.90	-6.1	6,480	-0.09%
2020/11/02	1	88.90	1	89.00	88.60	0	6,536	0.00%
2020/10/30	11	92.37	5	91.50	91.50	6	6,560	0.09%
2020/10/29	0.1	92.30	4.4	92.16	92.20	-4.3	6,594	-0.07%
2020/10/28	1	95.20	2	94.85	93.50	-1	6,658	-0.02%
2020/10/27	5	94.30	6	94.63	94.50	-1	6,711	-0.01%
2020/10/26	5	96.22	0.3	94.50	94.80	4.7	6,969	0.07%
2020/10/23	1	95.90	1	93.80	96.50	0	7,258	0.00%
2020/10/22	1	92.40	1	90.50	93.80	0	7,314	0.00%
2020/10/21	2	93.95	1	92.80	92.20	1	7,354	0.01%
2020/10/20	1	94.10	1.1	93.41	93.50	-0.1	7,493	0.00%
2020/10/19	1	96.80	4	96.63	96.30	-3	7,627	-0.04%
2020/10/16	2	96.60	2	98.20	96.70	0	7,981	0.00%
2020/10/15	6	99.67	20	98.94	97.70	-14	8,134	-0.17%
2020/10/14	2	98.60	8	98.95	99.90	-6	8,139	-0.07%
2020/10/13	52	98.21	27	98.47	96.80	25	8,194	0.31%
2020/10/12	2	97.40	1	97.70	97.70	1	8,167	0.01%
2020/10/08	0.2	95.40	3	95.27	95.30	-2.9	8,311	-0.03%
2020/10/07	3	95.97	3	94.67	95.30	0	8,320	0.00%
2020/10/06	4	93.70	7	94.56	94.40	-3	8,318	-0.04%
2020/10/05	2	90.00	5	90.10	91.10	-3	8,335	-0.04%
2020/09/30	6	88.22	4	88.58	88.70	2	8,371	0.02%
2020/09/29	0	0.00	1	89.20	88.90	-1	8,408	-0.01%
2020/09/25	2	91.40	14	88.30	89.00	-12	8,408	-0.14%
2020/09/24	11	91.40	32	91.22	89.50	-21	8,303	-0.25%
2020/09/23	1	93.10	2	92.00	92.00	-1	8,234	-0.01%
2020/09/22	7	92.31	5	92.30	92.30	2	8,210	0.02%
2020/09/21	4	93.58	6	94.47	94.00	-2	8,174	-0.02%
2020/09/18	2	93.70	1	94.00	93.30	1	8,143	0.01%
2020/09/17	1	92.80	1	92.10	92.20	0	8,103	0.00%
2020/09/16	10	93.01	8	92.88	92.80	2	8,043	0.02%
2020/09/15	1	96.80	1	96.70	96.80	0	7,878	0.00%
2020/09/14	8	99.51	6	99.00	99.10	2	7,810	0.03%
2020/09/11	7	101.67	5	102.00	99.60	2	7,754	0.03%
2020/09/10	6	103.08	27	103.31	102.00	-21	7,638	-0.27%
2020/09/09	15	101.21	11	100.49	101.50	4	7,499	0.05%
2020/09/08	4	98.63	9	97.77	97.70	-5	7,354	-0.07%
2020/09/07	10	104.45	14	102.79	100.50	-4	7,244	-0.06%
2020/09/04	6	100.93	10	100.43	99.60	-4	7,030	-0.06%
2020/09/03	16	105.78	6	103.50	103.00	10	6,922	0.14%
2020/09/02	5	102.90	7	103.79	104.50	-2	6,769	-0.03%
2020/09/01	20	105.30	27	102.06	101.50	-7	6,685	-0.10%
2020/08/31	26	103.60	58	104.48	104.00	-32	6,501	-0.49%
2020/08/28	10	99.95	20	99.01	98.90	-10	6,219	-0.16%
2020/08/27	61	102.02	21	102.98	99.40	40	6,151	0.65%
2020/08/26	12	102.42	13	102.42	102.50	-1	6,003	-0.02%
2020/08/25	19	102.95	9	102.22	101.50	10	5,911	0.17%
2020/08/24	21	99.21	22	99.36	100.00	-1	5,731	-0.02%
2020/08/21	28	96.81	25	98.12	99.00	3	5,566	0.05%
2020/08/20	136	96.87	30	97.13	94.60	106	5,408	1.96%	大買/鉅額交易
2020/08/19	170	104.86	180	108.69	104.00	-10	5,207	-0.19%	大買/大賣/
2020/08/18	38	101.28	19	103.86	106.50	19	5,003	0.38%
2020/08/17	12	98.33	119	98.34	98.40	-107	4,707	-2.27%	大賣/鉅額交易
2020/08/14	31	97.57	10	97.26	97.30	21	4,627	0.45%
2020/08/13	10	96.62	5	95.72	95.00	5	4,488	0.11%
2020/08/12	208	97.58	33	99.61	96.20	175	4,385	3.99%	大買/鉅額交易
2020/08/11	3	98.53	224	100.31	101.50	-221	4,175	-5.29%	大賣/鉅額交易
2020/08/10	9	97.53	17	97.90	96.10	-8	3,893	-0.21%
2020/08/07	16	95.00	19	94.62	93.00	-3	3,656	-0.08%
2020/08/06	13	93.94	17	92.81	93.30	-4	3,516	-0.11%
2020/08/05	1	93.60	6	92.85	92.90	-5	3,448	-0.14%
2020/08/04	8	93.80	2	93.35	94.10	6	3,403	0.18%
2020/08/03	16	93.70	2	93.45	92.20	14	3,349	0.42%
2020/07/31	33	93.24	24	94.72	92.90	9	3,280	0.27%
2020/07/30	27	97.51	35	96.13	94.60	-8	3,238	-0.25%
2020/07/29	34	93.84	114	90.83	94.40	-80	3,020	-2.65%	大賣/
2020/07/28	7	89.70	34	89.56	88.80	-27	2,709	-1.00%
2020/07/27	6	90.70	3	91.30	90.20	3	2,617	0.11%
2020/07/24	123	92.84	12	91.55	93.00	111	2,538	4.37%	大買/鉅額交易
2020/07/23	19	93.13	20	92.92	93.00	-1	2,386	-0.04%
2020/07/22	59	90.05	73	92.78	91.90	-14	2,216	-0.63%
2020/07/21	11	84.77	8	84.30	86.50	3	1,839	0.16%
2020/07/20	26	81.40	3	80.87	80.00	23	1,649	1.39%
2020/07/17	28	85.44	10	84.61	82.90	18	1,560	1.15%
2020/07/16	17	82.59	1	80.50	84.90	16	1,372	1.17%
2020/07/15	9	78.78	18	81.48	78.70	-9	1,234	-0.73%
2020/07/14	1	75.70	2	76.40	76.30	-1	1,010	-0.10%
2020/07/13	12	77.01	2	77.35	77.70	10	978	1.02%
2020/07/10	9	71.67	50	74.61	74.40	-41	859	-4.77%
2020/07/09	2	73.35	4	70.58	69.30	-2	746	-0.27%
2020/07/08	13	69.19	0	0.00	70.70	13	691	1.88%
2020/07/07	1	64.50	3	65.60	64.40	-2	651	-0.31%
2020/07/06	11	65.76	1	65.70	66.00	10	635	1.57%
2020/07/02	1	62.90	0	0.00	62.50	1	598	0.17%
2020/06/30	2	60.25	0	0.00	60.40	2	590	0.34%
2020/06/23	1	60.20	0	0.00	60.30	1	596	0.17%
2020/06/22	5	60.60	0	0.00	60.50	5	595	0.84%
2020/06/18	1	60.30	1	61.00	60.50	0	606	0.00%
2020/06/15	0	0.00	1	59.70	59.60	-1	643	-0.16%
2020/06/10	0	0.00	7	62.40	62.50	-7	661	-1.06%
2020/06/08	8	63.41	0	0.00	63.10	8	710	1.13%
2020/06/04	0	0.00	3	62.00	62.30	-3	713	-0.42%
2020/06/03	0	0.00	2	62.20	61.70	-2	723	-0.28%
2020/06/02	1	60.60	2	60.60	60.60	-1	723	-0.14%
2020/06/01	0	0.00	2	60.10	60.10	-2	726	-0.28%
2020/05/29	5	60.40	1	60.10	60.10	4	729	0.55%
2020/05/27	0	0.00	2	61.50	61.60	-2	721	-0.28%
2020/05/26	0	0.00	10	60.99	60.90	-10	731	-1.37%
2020/05/21	10	60.50	0	0.00	60.40	10	760	1.31%
2020/05/19	0	0.00	2	61.05	61.00	-2	772	-0.26%
2020/05/15	2	60.00	0	0.00	59.30	2	779	0.26%
2020/05/14	7	61.81	5	59.30	59.30	2	777	0.26%
2020/05/12	3	60.80	10	60.80	60.80	-7	776	-0.90%
2020/05/11	0	0.00	3	62.77	62.30	-3	775	-0.39%
2020/05/08	15	63.40	15	62.10	62.10	0	773	0.00%
2020/05/07	20	63.42	8	62.95	62.80	12	777	1.54%
2020/05/06	13	65.92	10	63.10	63.10	3	778	0.39%
2020/05/05	13	65.28	10	65.74	65.90	3	736	0.41%
2020/04/29	1	62.50	0	0.00	62.10	1	722	0.14%
2020/04/28	1	62.50	1	61.20	62.50	0	738	0.00%
2020/04/21	2	59.95	1	61.80	59.00	1	794	0.13%
2020/04/20	4	61.10	9	61.62	61.60	-5	810	-0.62%
2020/04/17	0	0.00	1	60.00	59.90	-1	851	-0.12%
2020/03/26	0	0.00	1	51.70	51.70	-1	1,005	-0.10%
2020/03/20	0	0.00	3	52.00	52.00	-3	1,072	-0.28%
2020/03/19	0	0.00	10	49.00	49.00	-10	1,072	-0.93%
2020/03/18	1	50.60	14	50.41	50.20	-13	1,056	-1.23%
2020/03/13	1	50.20	1	51.10	53.00	0	1,044	0.00%
2020/03/11	1	58.90	1	59.40	58.50	0	996	0.00%
2020/03/10	1	55.70	1	56.60	57.40	0	989	0.00%
2020/03/09	0	0.00	6	57.00	56.70	-6	983	-0.61%
2020/03/04	0	0.00	2	60.30	59.80	-2	987	-0.20%
2020/03/03	0	0.00	4	61.20	60.50	-4	991	-0.40%
2020/02/27	9	60.86	1	62.00	60.70	8	988	0.81%
2020/02/26	1	61.30	1	61.00	61.50	0	976	0.00%
2020/02/25	1	60.30	0	0.00	60.30	1	969	0.10%
2020/02/20	0	0.00	3	59.53	59.90	-3	976	-0.31%
2020/02/05	0	0.00	2	56.80	57.60	-2	1,309	-0.15%
2020/02/03	1	55.70	0	0.00	56.10	1	1,352	0.07%
2020/01/30	0	0.00	1	57.00	57.70	-1	1,478	-0.07%
2020/01/16	1	64.20	0	0.00	64.00	1	1,503	0.07%
2020/01/14	0	0.00	1	63.00	64.00	-1	1,577	-0.06%
2020/01/13	1	62.70	2	64.40	61.30	-1	1,569	-0.06%
2020/01/10	1	61.30	1	60.10	61.40	0	1,554	0.00%
2020/01/09	1	59.30	1	59.30	59.30	0	1,578	0.00%
2020/01/08	1	57.90	1	56.80	56.80	0	1,599	0.00%
2020/01/07	0	0.00	12	58.98	59.10	-12	1,609	-0.75%
2020/01/03	0	0.00	2	62.20	61.40	-2	1,619	-0.12%
2020/01/02	0	0.00	21	62.29	62.80	-21	1,625	-1.29%
2019/12/31	1	61.70	0	0.00	62.00	1	1,627	0.06%
2019/12/27	1	62.50	0	0.00	62.00	1	1,658	0.06%
2019/12/24	6	64.00	3	63.80	63.70	3	1,687	0.18%
2019/12/23	4	64.00	10	63.95	64.00	-6	1,680	-0.36%
2019/12/20	1	63.30	1	64.40	64.10	0	1,684	0.00%
2019/12/03	1	63.50	0	0.00	63.80	1	1,827	0.05%
2019/12/02	0	0.00	1	61.50	61.00	-1	1,825	-0.05%
2019/11/28	0	0.00	16	63.30	63.30	-16	1,840	-0.87%
2019/11/26	1	64.80	1	64.00	63.60	0	1,850	0.00%
2019/11/20	0	0.00	2	63.00	63.00	-2	1,878	-0.11%
2019/11/18	0	0.00	1	64.00	64.00	-1	1,888	-0.05%
2019/11/15	1	65.10	0	0.00	65.00	1	1,893	0.05%
2019/11/14	0	0.00	1	65.00	65.00	-1	1,900	-0.05%
2019/11/13	6	64.97	0	0.00	64.20	6	1,897	0.32%
2019/11/12	1	67.00	3	66.97	64.40	-2	1,837	-0.11%
2019/11/11	1	65.50	4	65.90	65.00	-3	1,660	-0.18%
2019/11/08	6	66.18	1	65.70	65.30	5	1,655	0.30%
2019/11/06	1	66.00	1	65.30	65.20	0	1,656	0.00%
2019/11/04	1	64.20	0	0.00	64.30	1	1,647	0.06%
2019/11/01	1	65.80	1	65.30	65.50	0	1,636	0.00%
2019/10/31	0	0.00	12	67.12	65.20	-12	1,655	-0.72%
2019/10/30	0	0.00	2	66.95	68.30	-2	1,621	-0.12%
2019/10/29	1	64.00	3	64.00	64.00	-2	1,495	-0.13%
2019/10/28	0	0.00	8	63.76	64.70	-8	1,488	-0.54%
2019/10/25	6	63.80	0	0.00	62.90	6	1,457	0.41%
2019/10/24	28	62.33	3	62.73	63.00	25	1,466	1.70%
2019/10/23	2	62.80	5	62.84	62.50	-3	1,461	-0.21%
2019/10/22	0	0.00	4	62.15	62.30	-4	1,438	-0.28%
2019/10/18	3	62.57	0	0.00	63.60	3	1,395	0.21%
2019/10/17	26	62.32	4	61.63	62.60	22	1,404	1.57%
2019/10/16	1	60.30	2	59.60	60.00	-1	1,414	-0.07%
2019/10/15	2	59.30	1	59.90	60.00	1	1,448	0.07%
2019/10/14	0	0.00	2	58.20	58.20	-2	1,447	-0.14%
2019/10/07	0	0.00	1	55.90	55.70	-1	1,397	-0.07%
2019/10/04	1	55.20	1	56.90	55.20	0	1,384	0.00%
2019/10/03	1	55.90	2	56.20	55.90	-1	1,351	-0.07%
2019/10/01	0	0.00	1	55.50	56.40	-1	1,362	-0.07%
2019/09/27	1	54.50	0	0.00	54.20	1	1,362	0.07%
2019/09/26	2	55.85	1	55.80	55.00	1	1,371	0.07%
2019/09/25	7	55.33	2	56.00	56.00	5	1,367	0.37%
2019/09/24	0	0.00	1	55.00	55.60	-1	1,365	-0.07%
2019/09/20	0	0.00	1	55.20	54.80	-1	1,329	-0.08%
2019/09/19	0	0.00	3	54.57	54.80	-3	1,303	-0.23%
2019/09/18	1	53.80	1	53.60	53.70	0	1,272	0.00%
2019/09/16	2	53.00	2	53.40	52.20	0	1,301	0.00%
2019/09/11	0	0.00	3	52.53	52.40	-3	1,309	-0.23%
2019/09/10	4	52.08	0	0.00	51.60	4	1,301	0.31%
2019/09/09	0	0.00	3	52.60	53.00	-3	1,272	-0.24%
2019/09/04	1	51.70	0	0.00	51.90	1	1,294	0.08%
2019/09/02	0	0.00	2	49.75	50.10	-2	1,298	-0.15%
2019/08/28	2	48.40	0	0.00	48.25	2	1,405	0.14%
2019/08/26	2	49.53	0	0.00	49.75	2	1,406	0.14%
2019/08/23	1	50.70	1	51.00	50.70	0	1,416	0.00%
2019/08/22	2	50.80	0	0.00	50.40	2	1,407	0.14%
2019/08/15	1	49.30	1	49.90	50.50	0	1,457	0.00%
2019/08/13	2	50.80	4	51.03	51.00	-2	1,525	-0.13%
2019/08/12	0	0.00	2	52.00	52.20	-2	1,528	-0.13%
2019/08/07	1	49.80	0	0.00	49.15	1	1,589	0.06%
2019/08/06	1	47.75	1	48.50	49.95	0	1,653	0.00%
2019/08/05	1	50.60	0	0.00	49.25	1	1,691	0.06%
2019/08/02	6	52.32	1	51.40	51.40	5	1,713	0.29%
2019/08/01	6	56.80	6	56.25	56.00	0	1,698	0.00%
2019/07/31	5	57.26	0	0.00	56.70	5	1,722	0.29%
2019/07/30	1	58.60	0	0.00	58.00	1	1,717	0.06%
2019/07/29	1	60.50	2	60.45	60.30	-1	1,730	-0.06%
2019/07/26	2	61.85	2	63.10	61.60	0	1,741	0.00%
2019/07/23	1	61.30	1	62.10	60.90	0	1,778	0.00%
2019/07/22	3	62.63	2	62.70	62.10	1	1,776	0.06%
2019/07/19	1	62.00	4	62.90	62.30	-3	1,808	-0.17%
2019/07/18	5	62.30	7	62.61	61.70	-2	1,874	-0.11%
2019/07/17	1	61.50	0	0.00	62.00	1	1,868	0.05%
2019/07/16	5	60.00	6	60.10	59.10	-1	1,809	-0.06%
2019/07/12	0	0.00	2	58.10	57.60	-2	1,765	-0.11%
2019/07/04	1	56.60	1	56.90	57.20	0	1,913	0.00%
2019/07/03	1	57.90	0	0.00	55.90	1	1,944	0.05%
2019/07/02	1	57.60	0	0.00	57.70	1	2,030	0.05%
2019/07/01	1	58.00	1	58.10	58.00	0	2,124	0.00%
2019/06/24	8	60.13	5	60.50	60.60	3	2,222	0.13%
2019/06/21	9	61.07	9	61.13	62.00	0	2,191	0.00%
2019/06/20	0	0.00	4	63.00	63.00	-4	2,198	-0.18%
2019/06/19	0	0.00	3	62.50	62.90	-3	2,225	-0.13%
2019/06/18	1	60.50	0	0.00	60.20	1	2,247	0.04%
2019/06/14	1	62.00	1	64.00	61.50	0	2,346	0.00%
2019/06/13	1	60.70	1	61.90	62.60	0	2,345	0.00%
2019/06/12	0	0.00	3	61.83	61.20	-3	2,363	-0.13%
2019/06/11	1	60.50	0	0.00	60.90	1	2,376	0.04%
2019/06/10	0	0.00	3	60.20	60.20	-3	2,382	-0.13%
2019/06/06	12	59.83	12	58.89	58.50	0	2,385	0.00%
2019/06/05	5	58.76	4	59.28	59.90	1	2,339	0.04%
2019/06/04	2	56.15	0	0.00	56.40	2	2,273	0.09%
2019/06/03	1	56.60	1	56.60	56.60	0	2,262	0.00%
2019/05/31	0	0.00	1	57.10	57.20	-1	2,262	-0.04%
2019/05/30	1	55.10	0	0.00	55.00	1	2,243	0.04%
2019/05/28	1	55.40	1	55.90	56.40	0	2,265	0.00%
2019/05/23	1	57.30	2	56.50	56.50	-1	2,261	-0.04%
2019/05/22	3	60.70	8	60.76	59.20	-5	2,254	-0.22%
2019/05/20	7	58.93	58	58.49	59.20	-51	2,364	-2.16%
2019/05/17	16	59.54	25	58.16	58.10	-9	2,319	-0.39%
2019/05/16	10	60.91	13	58.95	59.00	-3	2,322	-0.13%
2019/05/15	21	58.63	2	60.00	59.60	19	2,313	0.82%
2019/05/14	44	57.58	1	58.00	57.80	43	2,276	1.89%
2019/05/13	14	58.86	4	60.55	59.80	10	2,236	0.45%
2019/05/10	6	67.17	0	0.00	64.00	6	2,203	0.27%
2019/05/09	2	69.65	2	70.35	69.00	0	2,177	0.00%
2019/05/08	1	71.80	0	0.00	70.80	1	2,175	0.05%
2019/05/02	1	81.50	0	0.00	81.00	1	2,426	0.04%
2019/04/30	2	80.30	2	80.50	81.70	0	2,388	0.00%
2019/04/26	1	85.40	1	84.60	84.00	0	2,368	0.00%
2019/04/25	1	84.70	0	0.00	85.60	1	2,355	0.04%
2019/04/24	5	86.18	6	84.90	87.80	-1	2,306	-0.04%
2019/04/23	1	82.00	2	83.10	80.60	-1	2,187	-0.05%
2019/04/22	2	80.00	0	0.00	79.90	2	2,134	0.09%
2019/04/17	0	0.00	2	80.00	79.60	-2	2,127	-0.09%
2019/04/15	3	80.50	2	81.00	79.50	1	2,106	0.05%
2019/04/12	8	82.75	1	79.10	79.90	7	2,093	0.33%
2019/04/11	5	87.24	3	87.93	85.00	2	2,059	0.10%
2019/04/09	1	85.50	4	85.70	84.40	-3	1,945	-0.15%
2019/04/08	0	0.00	3	80.17	85.40	-3	1,894	-0.16%
2019/04/03	2	77.20	9	77.93	77.70	-7	1,826	-0.38%
2019/04/02	0	0.00	5	72.78	74.80	-5	1,728	-0.29%
2019/03/28	1	69.10	1	70.00	69.10	0	1,672	0.00%
2019/03/27	1	71.10	0	0.00	71.50	1	1,657	0.06%
2019/03/26	1	73.20	0	0.00	71.20	1	1,651	0.06%
2019/03/25	2	73.90	0	0.00	72.00	2	1,640	0.12%
2019/03/22	1	78.40	4	77.83	77.00	-3	1,599	-0.19%
2019/03/21	4	77.00	6	77.35	77.00	-2	1,561	-0.13%
2019/03/20	0	0.00	41	74.19	77.00	-41	1,518	-2.70%
2019/03/19	1	73.20	0	0.00	71.50	1	1,430	0.07%
2019/03/18	1	72.40	2	72.05	72.40	-1	1,417	-0.07%
2019/03/15	20	70.50	0	0.00	70.10	20	1,402	1.43%
2019/03/14	20	71.30	0	0.00	70.80	20	1,374	1.46%
2019/03/12	0	0.00	1	69.20	70.90	-1	1,315	-0.08%
2019/03/08	1	69.00	0	0.00	68.70	1	1,300	0.08%
2019/03/07	1	68.40	1	69.10	67.80	0	1,329	0.00%
2019/03/06	1	69.30	1	69.40	68.90	0	1,326	0.00%
2019/02/26	1	65.60	1	66.20	65.60	0	1,285	0.00%
2019/02/25	0	0.00	0.2	66.30	65.90	-0.2	1,283	-0.02%
2019/02/21	1	68.70	0	0.00	67.80	1	1,271	0.08%
2019/02/20	5	72.74	3	73.53	67.80	2	1,249	0.16%
2019/02/19	0	0.00	1	66.40	70.90	-1	1,092	-0.09%
2019/02/15	1	64.50	0	0.00	64.20	1	1,063	0.09%
2019/02/13	0	0.00	4	67.40	67.10	-4	1,030	-0.39%
2019/02/12	0	0.00	15	68.36	67.50	-15	1,012	-1.48%
2019/02/11	0	0.00	12	67.71	67.50	-12	979	-1.23%
2019/01/30	5	66.78	1	68.50	65.70	4	955	0.42%
2019/01/29	2	67.35	1	67.00	67.20	1	928	0.11%
2019/01/28	15	67.39	4	67.48	67.10	11	912	1.21%
2019/01/25	14	66.14	1	68.50	67.30	13	868	1.50%
2019/01/24	1	63.90	1	64.00	64.10	0	676	0.00%
2019/01/23	3	59.23	13	58.70	58.30	-10	602	-1.66%
2019/01/10	0	0.00	1	55.50	55.30	-1	533	-0.19%
2019/01/07	0	0.00	1	50.80	51.00	-1	519	-0.19%
2019/01/04	2	48.53	1	50.00	50.00	1	530	0.19%
2018/12/28	0	0.00	1	51.00	50.10	-1	546	-0.18%
2018/12/27	1	50.00	1	50.70	50.10	0	556	0.00%
2018/12/26	1	49.60	0	0.00	49.60	1	558	0.18%
2018/12/25	1	51.90	0	0.00	51.70	1	551	0.18%
2018/12/22	0	0.00	2	59.15	57.60	-2	587	-0.34%
2018/12/17	10	53.60	0	0.00	53.60	10	666	1.50%
2018/12/13	0	0.00	1	52.30	52.10	-1	673	-0.15%
2018/12/11	0	0.00	2	50.28	51.30	-2	672	-0.30%
2018/12/03	0	0.00	1	48.00	49.25	-1	674	-0.15%
2018/11/30	1	47.00	1	50.10	47.00	0	668	0.00%
2018/11/29	0	0.00	2	48.45	48.35	-2	632	-0.32%
2018/11/28	0	0.00	1	46.55	46.95	-1	627	-0.16%
2018/11/27	0	0.00	1	46.35	46.35	-1	629	-0.16%
2018/11/23	1	44.60	0	0.00	45.40	1	621	0.16%
2018/11/22	0	0.00	3	45.97	45.40	-3	622	-0.48%
2018/11/21	2	45.60	5	46.40	45.50	-3	625	-0.48%
2018/11/20	0	0.00	2	46.10	46.50	-2	629	-0.32%
2018/11/14	0	0.00	2	45.80	44.70	-2	639	-0.31%
2018/11/02	0	0.00	1	45.30	44.65	-1	671	-0.15%
2018/11/01	0	0.00	1	42.30	42.60	-1	670	-0.15%
2018/10/31	0	0.00	1	41.40	41.70	-1	668	-0.15%
2018/10/29	1	40.75	0	0.00	40.05	1	662	0.15%
2018/10/26	0	0.00	3	42.75	41.15	-3	660	-0.45%
2018/10/25	0	0.00	2	42.40	42.40	-2	657	-0.30%
2018/10/23	0	0.00	1	45.50	44.10	-1	659	-0.15%
2018/10/18	2	44.40	0	0.00	44.60	2	666	0.30%
2018/10/17	1	44.80	0	0.00	44.50	1	671	0.15%
2018/10/16	1	44.25	0	0.00	44.25	1	681	0.15%
2018/10/12	1	43.05	0	0.00	43.55	1	678	0.15%
2018/10/11	1	44.50	0	0.00	44.45	1	665	0.15%
2018/10/09	2	50.23	0	0.00	49.35	2	656	0.30%
2018/10/08	2	51.50	0	0.00	50.70	2	655	0.30%
2018/10/05	1	52.20	0	0.00	52.10	1	652	0.15%
2018/10/03	1	55.50	1	57.90	55.50	0	633	0.00%
2018/09/28	0	0.00	5	54.82	53.60	-5	548	-0.91%
2018/09/26	3	55.70	2	57.10	56.50	1	520	0.19%
2018/09/25	4	54.05	2	53.15	54.20	2	467	0.43%
2018/09/20	0	0.00	1	49.15	48.85	-1	467	-0.21%
2018/09/18	1	49.70	0	0.00	49.05	1	487	0.20%
2018/09/13	1	48.80	0	0.00	49.00	1	539	0.19%
2018/09/12	1	48.65	0	0.00	48.70	1	557	0.18%
2018/09/07	3	53.33	3	52.50	51.70	0	640	0.00%
2018/09/05	3	54.67	2	54.30	54.70	1	755	0.13%
2018/09/03	1	54.80	6	54.23	54.30	-5	774	-0.65%
2018/08/31	0	0.00	1	57.20	57.20	-1	772	-0.13%
2018/08/27	0	0.00	2	57.80	57.90	-2	778	-0.26%
2018/08/23	5	55.70	3	55.60	55.00	2	791	0.25%
2018/08/20	1	54.00	0	0.00	54.00	1	793	0.13%
2018/08/17	4	56.85	0	0.00	55.30	4	800	0.50%
2018/08/16	0	0.00	2	55.40	56.60	-2	807	-0.25%
2018/08/15	0	0.00	2	56.20	55.70	-2	817	-0.24%
2018/08/14	0	0.00	1	57.00	56.60	-1	813	-0.12%
2018/08/10	5	56.70	5	55.80	55.40	0	803	0.00%
2018/08/07	2	54.00	0	0.00	54.40	2	828	0.24%
2018/08/03	0	0.00	5	54.28	54.40	-5	873	-0.57%
2018/07/31	0	0.00	2	55.30	55.30	-2	951	-0.21%
2018/07/26	1	56.10	0	0.00	55.00	1	981	0.10%
2018/07/25	1	53.00	0	0.00	55.20	1	1,028	0.10%
2018/07/24	0	0.00	1	52.60	53.10	-1	1,064	-0.09%
2018/07/23	1	53.40	0	0.00	51.00	1	1,100	0.09%
2018/07/19	1	56.00	0	0.00	55.10	1	1,192	0.08%
2018/07/13	0	0.00	1	55.50	55.70	-1	1,428	-0.07%
2018/07/12	1	54.60	1	55.50	55.60	0	1,456	0.00%
2018/07/10	0	0.00	1	54.90	54.80	-1	1,567	-0.06%
2018/07/09	1	55.10	2	55.90	55.70	-1	1,610	-0.06%
2018/07/06	2	54.70	0	0.00	55.20	2	1,668	0.12%
2018/07/03	0	0.00	1	59.20	59.10	-1	2,041	-0.05%
2018/07/02	1	59.80	8	60.34	60.30	-7	2,228	-0.31%
2018/06/28	6	58.90	1	58.60	58.60	5	2,600	0.19%
2018/06/27	0	0.00	1	61.20	59.50	-1	2,792	-0.04%
2018/06/26	9	60.11	1	61.10	59.80	8	2,857	0.28%
2018/06/25	2	63.25	7	61.10	61.10	-5	2,896	-0.17%
2018/06/22	1	65.50	1	63.80	63.80	0	2,977	0.00%
2018/06/21	10	68.26	1	65.80	65.80	9	3,033	0.30%
2018/06/20	10	70.12	13	68.88	68.60	-3	3,021	-0.10%
2018/06/19	8	71.80	3	73.87	69.30	5	3,016	0.17%
2018/06/15	1	72.30	1	71.10	71.90	0	2,955	0.00%
2018/06/14	6	71.95	8	72.38	69.20	-2	2,958	-0.07%
2018/06/13	2	70.40	14	70.12	71.60	-12	2,907	-0.41%
2018/06/11	0	0.00	1	65.70	66.10	-1	2,876	-0.03%
2018/06/08	5	64.12	0	0.00	64.50	5	2,896	0.17%
2018/06/05	1	64.70	0	0.00	64.70	1	2,956	0.03%
2018/06/04	0	0.00	6	66.75	65.90	-6	2,959	-0.20%
2018/06/01	2	67.40	3	67.50	66.30	-1	2,965	-0.03%
2018/05/31	1	64.80	0	0.00	66.80	1	2,974	0.03%
2018/05/30	1	64.30	2	64.45	64.20	-1	2,986	-0.03%
2018/05/29	1	64.50	0	0.00	64.50	1	3,020	0.03%
2018/05/28	0	0.00	1	64.30	64.30	-1	3,089	-0.03%
2018/05/25	1	65.30	1	64.60	64.60	0	3,144	0.00%
2018/05/24	5	64.90	28	65.45	66.60	-23	3,148	-0.73%
2018/05/23	9	66.43	4	65.30	65.00	5	3,161	0.16%
2018/05/21	2	68.50	1	67.50	67.50	1	3,170	0.03%
2018/05/17	2	68.10	0	0.00	68.50	2	3,189	0.06%
2018/05/16	4	70.27	0	0.00	69.40	4	3,186	0.13%
2018/05/15	0	0.00	8	71.26	70.80	-8	3,202	-0.25%
2018/05/14	9	67.21	2	68.10	68.00	7	3,196	0.22%
2018/05/11	1	73.10	0	0.00	70.50	1	3,176	0.03%
2018/05/10	0	0.00	1	71.90	72.80	-1	3,169	-0.03%
2018/05/09	9	69.92	51	69.92	71.40	-42	3,177	-1.32%
2018/05/08	2	73.00	2	70.30	70.30	0	3,139	0.00%
2018/05/07	2	73.45	1	72.90	72.90	1	3,127	0.03%
2018/05/04	0	0.00	2	74.55	73.50	-2	3,128	-0.06%
2018/05/03	3	73.13	2	74.25	74.50	1	3,128	0.03%
2018/05/02	2	76.20	12	74.84	74.60	-10	3,120	-0.32%
2018/04/30	0	0.00	1	82.50	81.20	-1	3,083	-0.03%
2018/04/27	10	79.45	2	78.30	81.60	8	3,058	0.26%
2018/04/26	17	77.77	22	78.55	77.40	-5	3,039	-0.16%
2018/04/25	5	78.20	0	0.00	81.70	5	3,064	0.16%
2018/04/24	12	82.24	3	83.13	81.30	9	3,050	0.30%
2018/04/23	4	86.80	1	88.60	86.20	3	3,027	0.10%
2018/04/20	1	90.30	1	90.10	89.50	0	3,026	0.00%
2018/04/19	0	0.00	10	91.38	90.40	-10	2,969	-0.34%
2018/04/18	0	0.00	1	90.80	89.60	-1	2,929	-0.03%
2018/04/17	3	89.27	1	88.80	88.30	2	2,999	0.07%
2018/04/16	1	90.80	2	89.95	90.20	-1	2,988	-0.03%
2018/04/13	0	0.00	6	89.77	90.00	-6	2,944	-0.20%
2018/04/12	11	92.04	5	92.16	91.80	6	2,904	0.21%
2018/04/11	2	92.40	2	92.50	95.70	0	2,849	0.00%
2018/04/10	3	90.20	10	93.00	88.60	-7	2,745	-0.25%
2018/04/09	10	99.51	14	99.86	96.20	-4	2,625	-0.15%
2018/04/03	15	97.75	16	97.70	95.50	-1	2,464	-0.04%
2018/04/02	28	98.41	15	98.33	94.50	13	2,268	0.57%
2018/03/31	22	100.58	24	100.43	102.50	-2	2,089	-0.10%
2018/03/30	21	92.19	28	93.81	94.60	-7	1,871	-0.37%
2018/03/29	5	82.00	83	84.54	86.00	-78	1,679	-4.64%
2018/03/28	9	79.89	1	79.40	78.20	8	1,596	0.50%
2018/03/27	6	80.15	5	79.96	78.70	1	1,538	0.06%
2018/03/26	9	77.07	9	77.43	77.00	0	1,435	0.00%
2018/03/23	0	0.00	2	71.40	72.30	-2	1,365	-0.15%
2018/03/21	2	74.30	0	0.00	74.30	2	1,354	0.15%
2018/03/20	1	75.50	0	0.00	75.00	1	1,348	0.07%
2018/03/19	4	75.85	0	0.00	75.10	4	1,328	0.30%
2018/03/16	1	75.90	13	75.81	77.10	-12	1,329	-0.90%
2018/03/15	0	0.00	1	75.00	76.00	-1	1,310	-0.08%
2018/03/14	1	75.30	0	0.00	75.60	1	1,303	0.08%
2018/03/09	8	76.15	8	75.90	75.20	0	1,253	0.00%
2018/03/07	6	80.98	0	0.00	80.40	6	1,221	0.49%
2018/03/06	1	83.20	1	81.70	82.60	0	1,223	0.00%
2018/03/05	2	82.05	0	0.00	81.40	2	1,235	0.16%
2018/03/02	2	83.15	6	82.77	83.60	-4	1,239	-0.32%
2018/03/01	9	81.99	11	83.10	84.30	-2	1,226	-0.16%
2018/02/27	2	80.10	11	80.07	78.00	-9	1,153	-0.78%
2018/02/26	5	75.86	0	0.00	77.10	5	1,104	0.45%
2018/02/22	0	0.00	1	75.90	75.90	-1	1,095	-0.09%
2018/02/21	0	0.00	2	74.80	74.20	-2	1,090	-0.18%
2018/02/12	1	74.00	0	0.00	74.00	1	1,085	0.09%
2018/02/08	0	0.00	10	73.20	73.50	-10	1,080	-0.93%
2018/02/07	0	0.00	9	73.59	74.30	-9	1,088	-0.83%
2018/02/06	5	68.48	15	68.25	69.00	-10	1,080	-0.93%
2018/02/05	3	72.90	0	0.00	73.10	3	1,077	0.28%
2018/02/02	13	74.71	6	77.00	74.10	7	1,087	0.64%
2018/02/01	1	74.00	10	76.59	76.00	-9	1,093	-0.82%
2018/01/31	1	73.40	1	73.30	74.00	0	1,090	0.00%
2018/01/30	9	73.47	25	73.25	73.30	-16	1,082	-1.48%
2018/01/29	2	73.25	0	0.00	73.30	2	1,073	0.19%
2018/01/26	6	73.55	0	0.00	74.10	6	1,064	0.56%
2018/01/25	5	74.74	16	75.10	74.50	-11	1,057	-1.04%
2018/01/24	27	75.89	0	0.00	75.80	27	1,047	2.58%
2018/01/23	3	76.80	54	77.39	76.50	-51	1,034	-4.93%
2018/01/22	32	77.09	0	0.00	77.50	32	1,026	3.12%
2018/01/19	44	76.63	29	78.18	78.00	15	1,007	1.49%
2018/01/18	0	0.00	29	75.03	74.70	-29	913	-3.17%
2018/01/17	6	72.85	8	73.91	75.80	-2	900	-0.22%
2018/01/16	7	75.14	9	77.37	74.10	-2	873	-0.23%
2018/01/15	42	73.55	2	74.30	75.40	40	840	4.76%
2018/01/12	9	74.64	2	76.10	74.80	7	823	0.85%
2018/01/11	11	74.85	12	74.92	76.60	-1	789	-0.13%
2018/01/10	8	70.35	0	0.00	71.50	8	690	1.16%
2018/01/09	0	0.00	1	65.50	65.50	-1	638	-0.16%
2018/01/08	1	67.20	5	67.10	67.10	-4	641	-0.62%
2018/01/04	1	66.00	1	66.30	66.20	0	630	0.00%
2018/01/03	2	65.50	0	0.00	65.60	2	629	0.32%