泰鼎-KY (4927)-永豐金-彰化券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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

泰鼎-KY (4927)籌碼相關－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.10	15	37.60	37.00	-14	1,851	-0.76%
2024/11/20	15	37.13	0	0.00	37.05	15	1,818	0.82%
2024/11/19	1	38.15	0	0.00	37.95	1	1,792	0.06%
2024/11/15	5	38.50	11	39.70	39.85	-6	1,789	-0.34%
2024/11/14	6.2	38.53	0	0.00	38.45	6.2	1,792	0.35%
2024/11/13	0.2	39.50	0	0.00	39.65	0.2	1,775	0.01%
2024/11/12	1.2	40.08	1	40.10	39.85	0.2	1,748	0.01%
2024/11/11	0	0.00	1	40.50	40.65	-1	1,687	-0.06%
2024/11/06	0.2	40.80	0	0.00	40.25	0.2	1,702	0.01%
2024/11/05	1	40.90	0	0.00	41.70	1	1,693	0.06%
2024/11/01	1	42.00	0	0.00	42.40	1	1,728	0.06%
2024/10/15	2	54.10	0	0.00	53.70	2	1,654	0.12%
2024/10/14	0	0.00	2	58.00	59.40	-2	1,766	-0.11%
2024/10/09	0	0.00	1	57.00	56.90	-1	1,864	-0.05%
2024/10/08	0	0.00	1	57.90	57.50	-1	1,896	-0.05%
2024/10/07	1	60.10	0	0.00	58.50	1	1,888	0.05%
2024/09/27	0	56.30	0	0.00	57.50	0	1,828	0.00%
2024/09/16	1	60.10	0	0.00	59.00	1	1,822	0.05%
2024/09/03	0	0.00	1	60.20	59.10	-1	1,702	-0.06%
2024/08/30	1	60.00	21.5	60.08	59.70	-20.5	1,692	-1.21%
2024/08/29	2	57.95	3	57.20	58.40	-1	1,658	-0.06%
2024/08/28	0	57.10	0	0.00	57.00	0	1,665	0.00%
2024/08/27	3	56.67	0	0.00	57.10	3	1,702	0.18%
2024/08/20	1	54.80	1	53.90	53.30	0	1,650	0.00%
2024/08/14	0.1	53.00	0	0.00	52.70	0.1	1,597	0.01%
2024/08/13	0	53.70	0	0.00	53.80	0	1,588	0.00%
2024/08/05	0	0.00	5	48.86	46.95	-5	1,465	-0.34%
2024/08/02	1	52.20	0	0.00	51.60	1	1,412	0.07%
2024/07/30	0	0.00	1	53.90	53.90	-1	1,346	-0.07%
2024/07/29	0	52.30	0	0.00	52.60	0	1,333	0.00%
2024/07/19	5	53.00	0	0.00	52.50	5	1,316	0.38%
2024/07/18	0	0.00	1	52.00	51.60	-1	1,302	-0.08%
2024/07/16	3	54.73	1.1	53.97	54.70	1.9	1,258	0.15%
2024/07/15	1	54.30	2	55.30	54.90	-1	1,186	-0.08%
2024/07/12	0	0.00	4	52.00	52.00	-4	977	-0.41%
2024/07/05	0	0.00	1	38.95	39.05	-1	756	-0.13%
2024/06/24	0	0.00	0	38.00	38.05	0	759	0.00%
2024/06/19	0	0.00	0	38.00	37.85	0	762	0.00%
2024/06/03	0	0.00	1	41.95	41.20	-1	800	-0.13%
2024/05/30	1	40.30	0	0.00	40.10	1	775	0.13%
2024/05/27	0	0.00	1	40.30	40.50	-1	797	-0.13%
2024/05/21	0	0.00	0	40.98	40.70	0	761	0.00%
2024/05/17	1	41.70	0	0.00	41.40	1	754	0.13%
2024/03/29	5	40.00	0	0.00	40.35	5	585	0.85%
2024/03/22	0	0.00	1	41.40	41.65	-1	528	-0.19%
2024/03/13	0.8	41.30	0	0.00	40.20	0.8	459	0.17%
2024/03/12	2	42.55	0	0.00	42.15	2	426	0.47%
2024/03/07	1	44.50	0	0.00	43.60	1	358	0.28%
2024/03/05	0.9	43.42	0	0.00	42.90	0.9	301	0.28%
2024/03/04	0.4	44.61	0	0.00	44.65	0.4	272	0.16%
2024/03/01	0	45.80	0	0.00	45.45	0	258	0.00%
2024/02/29	3	46.00	0	0.00	45.90	3	244	1.23%
2024/02/27	0	47.28	0	0.00	46.80	0	224	0.00%
2024/02/26	0	47.70	0	0.00	47.40	0	224	0.00%
2024/02/20	0	0.00	1	49.70	49.70	-1	222	-0.45%
2024/01/30	0	0.00	6	48.03	47.85	-6	220	-2.72%
2024/01/29	0	0.00	4	48.35	48.60	-4	226	-1.77%
2024/01/25	0	49.20	0	0.00	48.40	0	241	0.00%
2024/01/04	0	0.00	1	49.65	49.75	-1	351	-0.28%
2024/01/02	0	50.60	0	0.00	50.50	0	405	0.00%
2023/12/15	1	51.20	0	0.00	50.80	1	444	0.23%
2023/12/11	0	50.80	0	0.00	50.40	0	483	0.00%
2023/12/07	2	49.90	0	0.00	49.60	2	498	0.40%
2023/12/05	0	50.70	0	0.00	50.80	0	519	0.00%
2023/12/04	2	51.20	0	0.00	50.50	2	539	0.37%
2023/11/29	0	0.00	0	50.80	50.40	0	612	0.00%
2023/11/27	0	50.30	1	49.40	49.15	-1	631	-0.16%
2023/11/01	0.3	46.27	0	0.00	45.60	0.3	760	0.04%
2023/10/26	0.3	48.30	0	0.00	47.90	0.3	764	0.04%
2023/10/20	0.2	50.70	10	49.90	49.95	-9.8	762	-1.29%
2023/10/18	0.3	52.00	0	0.00	51.60	0.3	767	0.04%
2023/10/17	0	0.00	2	52.90	52.80	-2	764	-0.26%
2023/10/06	1	53.40	1	54.20	52.70	0	861	0.00%
2023/09/25	2	57.10	0	0.00	57.30	2	1,169	0.17%
2023/09/21	0	0.00	1	57.00	56.90	-1	1,188	-0.08%
2023/09/15	0	0.00	5	57.10	57.50	-5	1,178	-0.42%
2023/09/11	1	54.50	0	0.00	55.10	1	1,192	0.08%
2023/09/08	1	56.20	0	0.00	56.60	1	1,201	0.08%
2023/09/06	1	58.10	2	57.00	57.00	-1	1,200	-0.08%
2023/09/05	0	0.00	1	60.00	60.10	-1	1,176	-0.08%
2023/09/04	0	0.00	2.2	59.03	58.80	-2.2	1,174	-0.19%
2023/08/30	0	0.00	1	56.70	56.60	-1	1,275	-0.08%
2023/08/28	0	52.70	2	52.90	53.00	-2	1,275	-0.16%
2023/08/25	0	0.00	2.1	52.61	52.60	-2.1	1,324	-0.16%
2023/08/23	0.1	52.46	0	0.00	52.30	0.1	1,377	0.00%
2023/08/22	1	52.60	0	0.00	52.80	1	1,386	0.07%
2023/08/17	1	52.20	0	0.00	52.80	1	1,397	0.07%
2023/08/16	0	53.10	0	0.00	52.30	0	1,453	0.00%
2023/08/15	3	52.27	1	53.50	52.70	2	1,466	0.14%
2023/08/14	5.2	54.82	0	0.00	54.60	5.2	1,451	0.36%
2023/08/07	0	0.00	2	60.80	61.00	-2	1,463	-0.14%
2023/08/04	0	0.00	7	57.87	57.70	-7	1,453	-0.48%
2023/08/02	1	58.80	32	58.33	58.20	-31	1,450	-2.14%
2023/08/01	2	61.70	1	61.40	61.40	1	1,449	0.07%
2023/07/31	2	62.60	0	0.00	62.00	2	1,445	0.14%
2023/07/27	3	62.60	0	0.00	63.10	3	1,432	0.21%
2023/07/25	0	0.00	1	63.60	63.40	-1	1,429	-0.07%
2023/07/21	1	63.30	0	0.00	63.20	1	1,433	0.07%
2023/07/20	0	0.00	1	65.50	65.10	-1	1,449	-0.07%
2023/07/19	6	65.68	2	65.65	63.90	4	1,450	0.28%
2023/07/11	0	0.00	2	67.25	66.90	-2	1,426	-0.14%
2023/07/07	0	0.00	1	66.40	66.80	-1	1,574	-0.06%
2023/07/06	7	65.60	2	65.60	65.80	5	1,633	0.31%
2023/07/05	1	67.10	2	67.40	67.80	-1	1,583	-0.06%
2023/07/04	0	0.00	14.6	69.80	70.20	-14.6	1,531	-0.95%
2023/07/03	10	64.56	5	64.70	65.10	5	1,416	0.35%
2023/06/29	1	61.10	0	60.20	61.20	1	1,386	0.07%
2023/06/15	2	63.00	0	0.00	63.10	2	1,374	0.15%
2023/06/13	1	63.60	0	0.00	63.50	1	1,352	0.07%
2023/06/07	4	64.18	0	0.00	64.70	4	1,344	0.30%
2023/06/06	0	0.00	2	65.95	64.80	-2	1,326	-0.15%
2023/06/05	0	0.00	1	63.60	63.80	-1	1,275	-0.08%
2023/06/01	3	62.40	0	0.00	62.20	3	1,257	0.24%
2023/05/29	1	60.40	0	0.00	60.80	1	1,232	0.08%
2023/05/26	0	0.00	1	60.90	60.80	-1	1,213	-0.08%
2023/05/24	1	61.10	0	0.00	61.50	1	1,235	0.08%
2023/05/22	1	61.70	4	61.95	61.50	-3	1,318	-0.23%
2023/05/17	0	0.00	5	59.34	59.70	-5	1,244	-0.40%
2023/05/09	0	0.00	1	55.00	54.90	-1	1,220	-0.08%
2023/05/02	2	55.10	0	0.00	54.90	2	1,263	0.16%
2023/04/27	8	53.96	7	54.50	54.30	1	1,263	0.08%
2023/04/25	1	56.30	0	0.00	53.90	1	1,252	0.08%
2023/04/21	4	57.30	0	0.00	56.70	4	1,227	0.33%
2023/04/18	2	61.70	0	0.00	60.40	2	1,192	0.17%
2023/04/13	3	61.47	0	0.00	61.50	3	1,151	0.26%
2023/04/12	0	0.00	3	62.80	63.60	-3	1,060	-0.28%
2023/04/11	5	62.10	7	62.31	62.10	-2	976	-0.20%
2023/04/10	2	58.80	0	0.00	59.00	2	898	0.22%
2023/04/07	2	60.40	0	0.00	59.80	2	893	0.22%
2023/03/30	0	0.00	6	58.80	59.20	-6	867	-0.69%
2023/03/27	0	59.85	0	0.00	60.40	0	880	0.00%
2023/03/23	0	0.00	1	59.50	59.40	-1	897	-0.11%
2023/03/22	0	0.00	4	58.78	58.90	-4	904	-0.44%
2023/03/15	1	57.30	0	0.00	56.50	1	950	0.11%
2023/03/14	3	57.43	0	0.00	57.00	3	982	0.31%
2023/03/10	1	59.20	0	0.00	59.00	1	1,031	0.10%
2023/03/08	2	61.50	0	0.00	61.20	2	1,091	0.18%
2023/03/07	2	62.80	2	62.40	62.30	0	1,128	0.00%
2023/03/06	7	61.60	0	0.00	61.90	7	1,232	0.57%
2023/03/03	0	59.70	2	59.60	59.40	-2	1,250	-0.16%
2023/03/02	2	58.40	0	0.00	58.40	2	1,318	0.15%
2023/03/01	0	58.50	6	58.90	58.70	-6	1,338	-0.45%
2023/02/24	2	61.80	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0	0.00	1	63.00	62.80	-1	1,332	-0.08%
2023/02/22	1	62.70	0	0.00	62.30	1	1,384	0.07%
2023/02/20	2	62.30	6	64.72	64.90	-4	1,384	-0.29%
2023/02/16	2	60.00	0	0.00	60.30	2	1,354	0.15%
2023/02/14	10	59.76	10	59.10	59.30	0	1,502	0.00%
2023/02/10	0	0.00	6	59.38	59.00	-6	1,645	-0.36%
2023/02/08	23	60.76	22	60.60	60.40	1	1,761	0.06%
2023/02/07	0	0.00	2	60.40	60.60	-2	1,818	-0.11%
2023/02/03	1	60.00	1	60.30	59.80	0	1,867	0.00%
2023/02/02	0	0.00	1	60.30	60.20	-1	1,864	-0.05%
2023/01/31	5	58.00	0	0.00	58.10	5	1,855	0.27%
2023/01/30	0	0.00	1	56.40	56.70	-1	1,860	-0.05%
2023/01/12	0	55.90	0	0.00	55.70	0	1,962	0.00%
2023/01/04	0	0.00	1	53.40	53.50	-1	2,166	-0.05%
2023/01/03	0	53.20	0	0.00	53.60	0	2,201	0.00%
2022/12/30	1	53.90	0	0.00	53.30	1	2,215	0.05%
2022/12/29	0	52.90	0	0.00	53.30	0	2,240	0.00%
2022/12/27	1	54.90	1	55.00	54.90	0	2,280	0.00%
2022/12/23	0	0.00	5	53.90	54.50	-5	2,306	-0.22%
2022/12/21	0	54.70	0	0.00	54.60	0	2,345	0.00%
2022/12/20	0	0.00	10	54.80	55.10	-10	2,360	-0.42%
2022/12/16	0	58.25	0	0.00	57.50	0	2,412	0.00%
2022/12/15	0	0.00	1	60.00	58.90	-1	2,412	-0.04%
2022/12/12	0	58.40	0	0.00	59.50	0	2,431	0.00%
2022/12/05	0	0.00	1	61.10	61.00	-1	2,535	-0.04%
2022/12/02	1	60.60	0	0.00	60.80	1	2,533	0.04%
2022/12/01	0	0.00	3	60.53	60.10	-3	2,520	-0.12%
2022/11/29	1	58.90	0	0.00	59.50	1	2,584	0.04%
2022/11/24	0	56.95	0	0.00	58.40	0	2,494	0.00%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/18	1	55.60	1	56.90	55.30	0	2,529	0.00%
2022/11/17	1	56.10	1	55.90	55.90	0	2,533	0.00%
2022/11/16	1	55.20	2	55.35	55.20	-1	2,568	-0.04%
2022/11/15	1	54.40	0	0.00	54.80	1	2,672	0.04%
2022/11/14	0	53.30	0	0.00	54.20	0	2,894	0.00%
2022/11/11	6	53.23	15	54.45	53.10	-9	2,889	-0.31%
2022/11/10	0	0.00	2	55.50	55.10	-2	2,772	-0.07%
2022/11/08	5	54.80	2	54.90	54.40	3	2,707	0.11%
2022/11/07	1	52.80	1	53.70	53.50	0	2,618	0.00%
2022/11/04	4	53.20	2	53.85	53.50	2	2,589	0.08%
2022/11/03	1	52.20	118	52.13	53.10	-117	2,522	-4.64%	大賣/鉅額交易
2022/11/02	0	0.00	185	51.98	51.90	-185	2,493	-7.42%	大賣/鉅額交易
2022/11/01	1	50.40	0	0.00	50.70	1	2,461	0.04%
2022/10/31	0	0.00	1	49.50	49.40	-1	2,456	-0.04%
2022/10/28	1	48.95	0	0.00	48.30	1	2,476	0.04%
2022/10/25	2	50.60	1	50.10	50.00	1	2,459	0.04%
2022/10/24	1	51.90	4	51.63	51.00	-3	2,442	-0.12%
2022/10/21	1	51.10	0	0.00	50.30	1	2,409	0.04%
2022/10/19	300	52.93	0	0.00	51.60	300	2,364	12.69%	大買/鉅額交易
2022/10/18	0	0.00	3	51.33	51.50	-3	2,275	-0.13%
2022/10/13	7	48.15	0	0.00	46.25	7	2,233	0.31%
2022/10/11	7	49.59	0	0.00	48.85	7	2,200	0.32%
2022/10/07	9	52.82	2	52.80	52.60	7	2,173	0.32%
2022/10/06	7	52.16	0	0.00	52.20	7	2,177	0.32%
2022/10/05	2	51.80	2	52.90	51.70	0	2,183	0.00%
2022/10/04	0	0.00	2	50.60	51.40	-2	2,170	-0.09%
2022/09/28	3	51.00	0	0.00	49.50	3	2,208	0.14%
2022/09/27	2	51.60	2	52.20	53.60	0	2,273	0.00%
2022/09/26	1	52.20	0	0.00	51.30	1	2,288	0.04%
2022/09/23	3	54.90	0	0.00	54.60	3	2,271	0.13%
2022/09/22	6	55.82	2	56.20	55.70	4	2,257	0.18%
2022/09/20	0	0.00	3	57.40	57.80	-3	2,247	-0.13%
2022/09/16	0	0.00	1	60.10	58.90	-1	2,240	-0.04%
2022/09/15	1	58.90	0	0.00	60.30	1	2,236	0.04%
2022/09/13	5	59.06	2	58.95	58.90	3	2,210	0.14%
2022/09/07	5	56.90	1	58.10	56.60	4	2,244	0.18%
2022/09/06	2	59.30	0	0.00	58.10	2	2,278	0.09%
2022/09/02	27	60.97	1	61.30	60.90	26	2,251	1.15%
2022/09/01	1	60.50	0	0.00	60.50	1	2,218	0.05%
2022/08/31	2	61.20	3	61.33	61.80	-1	2,218	-0.05%
2022/08/30	2	61.25	2	61.40	61.10	0	2,198	0.00%
2022/08/26	7	60.09	1	60.30	60.60	6	2,130	0.28%
2022/08/25	0	59.40	1	59.10	59.00	-1	2,116	-0.05%
2022/08/24	6	59.40	0	0.00	58.90	6	2,111	0.28%
2022/08/23	1	60.60	0	0.00	60.90	1	2,081	0.05%
2022/08/22	4	64.50	4	62.70	62.80	0	2,037	0.00%
2022/08/19	5	60.46	2	62.20	62.30	3	1,915	0.16%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	3	57.30	0	0.00	56.30	3	1,708	0.18%
2022/08/11	0	56.50	0	0.00	55.80	0	1,787	0.00%
2022/08/09	0	0.00	5	54.50	55.70	-5	1,793	-0.28%
2022/08/05	4	56.10	0	56.20	56.70	4	1,759	0.23%
2022/07/28	0.1	60.90	0	0.00	60.80	0.1	1,940	0.01%
2022/07/26	0	65.00	0	0.00	61.10	0	1,980	0.00%
2022/07/18	0	0.00	1	63.40	63.00	-1	2,292	-0.04%
2022/07/14	3	62.30	0	0.00	62.30	3	2,321	0.13%
2022/07/13	0.4	60.10	0	0.00	59.00	0.4	2,314	0.02%
2022/07/11	0	0.00	1	62.20	62.20	-1	2,306	-0.04%
2022/07/08	2	65.55	0	0.00	65.80	2	2,316	0.09%
2022/07/06	0	0.00	1	62.20	61.80	-1	2,326	-0.04%
2022/07/05	0.3	61.90	1	64.70	64.70	-0.7	2,343	-0.03%
2022/06/23	0	0.00	1	72.10	71.70	-1	2,678	-0.04%
2022/06/22	1	72.30	0	0.00	71.40	1	2,769	0.04%
2022/06/17	0	0.00	1	71.50	74.00	-1	3,136	-0.03%
2022/06/15	2	76.50	0	0.00	75.70	2	3,125	0.06%
2022/06/13	1	79.20	0	0.00	79.70	1	3,072	0.03%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	0	0.00	5	83.90	83.90	-5	3,029	-0.17%
2022/06/08	1	85.70	0	0.00	85.50	1	3,016	0.03%
2022/06/06	1	86.30	1	87.40	86.30	0	3,077	0.00%
2022/06/02	2	88.30	0	0.00	88.10	2	3,112	0.06%
2022/06/01	0	0.00	1	90.00	89.80	-1	3,228	-0.03%
2022/05/25	1	88.00	0	0.00	88.60	1	3,438	0.03%
2022/05/24	3	89.77	2	88.60	88.60	1	3,449	0.03%
2022/05/20	1	92.40	4	92.38	92.90	-3	3,490	-0.09%
2022/05/19	4	90.88	1	91.70	91.70	3	3,504	0.09%
2022/05/12	3	94.47	2	92.80	92.80	1	3,665	0.03%
2022/05/11	1	93.10	1	94.50	96.20	0	3,722	0.00%
2022/05/10	1	95.90	0	0.00	95.20	1	3,762	0.03%
2022/05/09	2	100.50	1	97.20	97.20	1	3,928	0.03%
2022/05/06	4	100.63	4	99.85	99.70	0	4,134	0.00%
2022/05/05	2	99.60	4	103.63	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	1	100.50	100.00	-1	4,157	-0.02%
2022/04/29	1	97.00	1	96.80	95.40	0	4,268	0.00%
2022/04/26	1	92.20	2	94.55	94.30	-1	4,393	-0.02%
2022/04/25	1	92.40	1	92.20	94.80	0	4,461	0.00%
2022/04/22	8	99.68	1	94.50	94.50	7	4,492	0.16%
2022/04/21	1	104.50	2	105.25	105.00	-1	4,436	-0.02%
2022/04/20	1	104.50	2	104.75	105.00	-1	4,574	-0.02%
2022/04/15	2	99.60	0	0.00	99.40	2	4,935	0.04%
2022/04/14	1	103.00	0	0.00	103.50	1	5,053	0.02%
2022/04/11	3	99.20	2	99.70	98.80	1	5,549	0.02%
2022/04/08	3	101.50	1	101.00	101.00	2	5,619	0.04%
2022/04/07	2	102.25	2	103.75	102.00	0	5,729	0.00%
2022/04/06	0	0.00	1	103.00	103.00	-1	5,870	-0.02%
2022/04/01	2	104.00	2	106.25	103.50	0	5,968	0.00%
2022/03/31	3	105.50	3	107.33	106.00	0	6,026	0.00%
2022/03/30	4	106.25	1	105.50	105.50	3	6,178	0.05%
2022/03/29	3	104.67	1	105.50	105.50	2	6,384	0.03%
2022/03/28	1	103.50	1	105.00	105.50	0	6,557	0.00%
2022/03/25	4	106.25	1	104.50	104.50	3	6,734	0.04%
2022/03/24	1	102.50	4	104.38	107.50	-3	6,998	-0.04%
2022/03/23	1	102.50	1	105.00	102.50	0	7,083	0.00%
2022/03/22	1	101.50	0	0.00	102.50	1	7,145	0.01%
2022/03/21	5	97.52	0	0.00	97.50	5	7,026	0.07%
2022/03/18	5	94.70	0	0.00	94.20	5	7,013	0.07%
2022/03/17	0	0.00	1	93.30	93.70	-1	7,026	-0.01%
2022/03/16	0	91.00	0	0.00	89.60	0	7,022	0.00%
2022/03/14	1	93.60	2	93.40	93.60	-1	7,065	-0.01%
2022/03/11	0	94.68	0	0.00	94.60	0	7,133	0.00%
2022/03/10	1	92.60	2	94.10	94.80	-1	7,199	-0.01%
2022/03/09	0	0.00	1	89.50	91.80	-1	7,342	-0.01%
2022/03/08	2	90.80	0	0.00	89.60	2	7,673	0.03%
2022/03/07	2	89.15	2	91.65	90.80	0	7,944	0.00%
2022/03/04	1	92.60	0	0.00	92.30	1	8,202	0.01%
2022/03/03	3	96.60	3	95.87	96.00	0	8,209	0.00%
2022/03/02	0	99.37	0	0.00	98.60	0	8,153	0.00%
2022/02/25	1	99.80	1	98.30	99.40	0	8,214	0.00%
2022/02/24	3	100.97	1	102.00	100.50	2	8,294	0.02%
2022/02/23	1	104.00	1	102.50	104.00	0	8,512	0.00%
2022/02/21	3	103.67	3	104.00	104.00	0	8,755	0.00%
2022/02/18	4	103.75	1	103.00	103.00	3	8,839	0.03%
2022/02/17	1	104.50	1	106.50	104.00	0	8,972	0.00%
2022/02/16	2	105.50	1	106.50	105.50	1	9,115	0.01%
2022/02/14	1	105.50	1	102.50	102.00	0	9,571	0.00%
2022/02/11	1	106.50	0	0.00	107.00	1	9,870	0.01%
2022/02/10	0	106.00	0	0.00	104.50	0	10,054	0.00%
2022/02/09	6	103.92	14	103.07	105.50	-8	10,128	-0.08%
2022/02/08	9	107.39	54	108.50	105.50	-45	10,138	-0.44%
2022/02/07	14	115.50	1	112.50	117.00	13	10,163	0.13%
2022/01/26	15	113.50	1	114.50	113.50	14	10,170	0.14%
2022/01/25	10	118.50	25	115.00	115.00	-15	10,232	-0.15%
2022/01/24	0	0.00	1	116.50	119.00	-1	10,245	-0.01%
2022/01/21	10	123.00	13	120.50	121.00	-3	10,262	-0.03%
2022/01/20	49	125.53	6	122.50	125.50	43	10,259	0.42%
2022/01/19	1	124.00	0	0.00	124.50	1	10,282	0.01%
2022/01/18	0	0.00	1	129.00	123.00	-1	10,409	-0.01%
2022/01/17	1	122.00	0	0.00	127.50	1	10,437	0.01%
2022/01/14	5	126.00	5	123.00	126.00	0	10,538	0.00%
2022/01/13	3	124.67	4	121.50	122.50	-1	10,540	-0.01%
2022/01/12	2	124.75	0	0.00	126.50	2	10,553	0.02%
2022/01/11	13	131.62	3	127.00	129.00	10	10,539	0.09%
2022/01/10	4	129.88	3	127.67	129.00	1	10,515	0.01%
2022/01/07	1	125.50	2	132.50	125.00	-1	10,675	-0.01%
2022/01/06	1	131.50	0	0.00	137.00	1	10,737	0.01%
2022/01/05	6	129.17	6	127.33	128.50	0	10,568	0.00%
2022/01/03	0	0.00	4	134.25	134.50	-4	10,361	-0.04%
2021/12/30	1	130.50	0	0.00	130.50	1	10,330	0.01%
2021/12/29	2	124.75	0	0.00	129.00	2	10,231	0.02%
2021/12/28	1	125.50	1	127.00	127.00	0	10,118	0.00%
2021/12/27	0	0.00	1	119.50	124.00	-1	10,047	-0.01%
2021/12/24	3	121.50	3	123.33	123.00	0	10,005	0.00%
2021/12/23	14	125.89	16	126.22	129.00	-2	9,825	-0.02%
2021/12/22	0	0.00	5	121.50	117.50	-5	9,611	-0.05%
2021/12/21	6	114.83	3	117.17	118.00	3	9,542	0.03%
2021/12/20	4	114.63	12	115.83	114.00	-8	9,781	-0.08%
2021/12/17	2	103.20	8	105.44	108.00	-6	9,552	-0.06%
2021/12/16	6	100.25	2	100.50	102.50	4	9,333	0.04%
2021/12/08	1	95.80	0	0.00	95.40	1	9,715	0.01%
2021/12/07	0	0.00	9	95.23	93.60	-9	10,136	-0.09%
2021/12/03	2	95.75	4	96.50	96.30	-2	10,554	-0.02%
2021/12/02	8	98.91	12	96.73	98.30	-4	10,616	-0.04%
2021/12/01	10	108.70	0	0.00	103.00	10	10,358	0.10%
2021/11/30	3	108.00	8	108.69	114.00	-5	10,353	-0.05%
2021/11/29	1	103.00	1	102.50	104.00	0	10,326	0.00%
2021/11/26	0	0.00	2	103.25	101.50	-2	10,376	-0.02%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	0	0.00	6	102.50	101.50	-6	10,336	-0.06%
2021/11/23	6	99.73	3	104.17	99.00	3	10,249	0.03%
2021/11/22	2	102.75	4	107.38	102.50	-2	10,121	-0.02%
2021/11/19	8	105.69	5	107.40	103.00	3	9,883	0.03%
2021/11/18	0	0.00	1	101.00	103.00	-1	9,661	-0.01%
2021/11/17	3	101.00	6	103.50	103.00	-3	9,585	-0.03%
2021/11/16	7	99.96	0	0.00	100.50	7	9,481	0.07%
2021/11/15	1	103.50	6	102.67	103.50	-5	9,310	-0.05%
2021/11/12	1	99.10	8	101.16	98.90	-7	9,148	-0.08%
2021/11/11	14	96.32	19	96.72	101.50	-5	8,880	-0.06%
2021/11/10	19	92.57	5	91.36	92.30	14	8,609	0.16%
2021/11/09	16	89.34	33	92.29	93.60	-17	8,228	-0.21%
2021/11/08	11	84.65	1	85.70	85.10	10	7,972	0.13%
2021/11/05	7	82.97	12	82.91	85.00	-5	7,842	-0.06%
2021/11/04	12	83.31	2	83.45	84.80	10	7,630	0.13%
2021/11/03	0	0.00	7	79.00	79.90	-7	7,371	-0.09%
2021/11/02	2	78.70	4	77.10	76.30	-2	7,284	-0.03%
2021/11/01	8	78.71	2	79.90	80.00	6	7,196	0.08%
2021/10/29	1	76.50	5.1	76.15	78.00	-4.1	7,122	-0.06%
2021/10/28	1	74.00	3	74.70	74.40	-2	7,055	-0.03%
2021/10/27	9	75.03	0	76.00	75.60	9	7,006	0.13%
2021/10/26	23	76.57	49	75.62	75.10	-26	6,952	-0.37%
2021/10/25	15	78.43	4	79.28	77.50	11	6,781	0.16%
2021/10/22	0	0.00	4	80.81	80.80	-4	6,653	-0.06%
2021/10/21	1	79.80	5	78.80	78.20	-4	6,455	-0.06%
2021/10/20	4	79.10	1	77.90	77.90	3	6,355	0.05%
2021/10/19	6	78.30	106	77.10	78.50	-100	6,208	-1.61%	大賣/
2021/10/18	3	77.30	1	77.00	77.30	2	6,132	0.03%
2021/10/15	109	75.19	5	76.26	76.00	104	6,050	1.72%	大買/鉅額交易
2021/10/14	52	72.43	19	73.87	73.90	33	5,766	0.57%
2021/10/13	4	71.50	52	71.44	70.80	-48	5,597	-0.86%
2021/10/08	0	0.00	1	70.80	70.80	-1	5,584	-0.02%
2021/10/07	8	70.53	1	71.40	70.80	7	5,641	0.12%
2021/10/05	1	67.10	5	67.26	68.70	-4	5,539	-0.07%
2021/10/04	1	64.80	4	66.28	65.00	-3	5,466	-0.05%
2021/10/01	4	66.05	0	0.00	65.10	4	5,413	0.07%
2021/09/30	5	68.60	1	68.60	68.00	4	5,326	0.08%
2021/09/29	1	69.50	1	71.00	69.50	0	5,269	0.00%
2021/09/28	2	74.70	2	73.90	72.60	0	5,202	0.00%
2021/09/27	10	73.25	4	72.78	73.10	6	5,041	0.12%
2021/09/24	2	71.30	2	71.50	71.30	0	4,553	0.00%
2021/09/23	2	68.30	1	69.00	69.00	1	4,403	0.02%
2021/09/22	0	0.00	11	69.56	68.30	-11	4,354	-0.25%
2021/09/17	1	68.40	2	68.50	68.70	-1	4,283	-0.02%
2021/09/16	10	67.20	1	69.90	67.00	9	4,227	0.21%
2021/09/15	8	67.10	4	67.98	68.90	4	4,143	0.10%
2021/09/13	0	0.00	11	71.96	73.00	-11	3,808	-0.29%
2021/09/10	15	71.89	2	71.40	73.10	13	3,676	0.35%
2021/09/09	0	0.00	15	71.41	71.50	-15	3,227	-0.46%
2021/09/08	2	65.35	0	0.00	66.80	2	2,827	0.07%
2021/09/07	1	69.70	1	69.00	69.90	0	2,656	0.00%
2021/09/03	12	69.18	9	69.80	70.50	3	2,298	0.13%
2021/09/02	1	66.50	9	68.22	68.60	-8	1,979	-0.40%
2021/09/01	0	0.00	12	65.08	65.80	-12	1,608	-0.75%
2021/08/31	0	61.50	1	61.70	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	2	60.90	60.70	-2	1,433	-0.14%
2021/08/20	0	0.00	1	54.10	54.10	-1	1,427	-0.07%
2021/08/17	0	0.00	1	54.90	54.50	-1	1,443	-0.07%
2021/08/13	0	0.00	15	57.47	55.60	-15	1,486	-1.01%
2021/08/11	0	0.00	1	57.90	57.30	-1	1,563	-0.06%
2021/08/09	1	60.40	1	61.50	59.80	0	1,666	0.00%
2021/08/05	3	60.17	0	0.00	60.40	3	1,783	0.17%
2021/08/04	0	0.00	2	60.70	61.00	-2	1,826	-0.11%
2021/08/03	0	0.00	1	59.50	59.70	-1	1,905	-0.05%
2021/08/02	0	0.00	59	58.00	58.50	-59	1,915	-3.08%
2021/07/30	0	0.00	50	59.00	57.70	-50	1,955	-2.56%
2021/07/29	2	58.00	0	0.00	58.30	2	1,978	0.10%
2021/07/28	0	0.00	10	58.40	58.50	-10	1,986	-0.50%
2021/07/27	0	0.00	1	59.60	59.60	-1	2,002	-0.05%
2021/07/26	1	60.10	0	0.00	59.70	1	2,010	0.05%
2021/07/22	10	61.09	1	62.60	62.30	9	2,060	0.44%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.75	0	0.00	59.80	2	2,021	0.10%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	64.50	0	0.00	64.30	2	2,037	0.10%
2021/07/14	0	0.00	6	64.03	65.40	-6	1,996	-0.30%
2021/07/13	1	61.30	0	0.00	60.70	1	1,931	0.05%
2021/07/12	2	59.80	0	0.00	60.00	2	1,946	0.10%
2021/06/28	0	0.00	1	61.50	61.40	-1	2,236	-0.04%
2021/06/25	0	0.00	5	61.20	61.10	-5	2,239	-0.22%
2021/06/24	0	0.00	1	61.50	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	5	60.00	60.30	-5	2,233	-0.22%
2021/06/18	1	59.10	1	59.30	59.90	0	2,215	0.00%
2021/06/17	0	0.00	1	58.70	58.50	-1	2,228	-0.04%
2021/06/15	0	0.00	1	58.00	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	3	56.93	56.80	-3	2,269	-0.13%
2021/06/03	1	55.70	1	55.60	56.30	0	2,382	0.00%
2021/05/31	0	0.00	1	56.40	56.50	-1	2,531	-0.04%
2021/05/27	0	0.00	1	55.20	55.10	-1	2,588	-0.04%
2021/05/26	31	54.50	0	0.00	54.50	31	2,596	1.19%
2021/05/25	0	0.00	5	54.90	55.20	-5	2,608	-0.19%
2021/05/24	3	53.17	4	54.10	53.70	-1	2,607	-0.04%
2021/05/21	1	52.20	0	0.00	52.40	1	2,605	0.04%
2021/05/20	23	51.60	0	0.00	50.40	23	2,601	0.88%
2021/05/19	21	51.77	0	0.00	51.90	21	2,594	0.81%
2021/05/18	0	0.00	5	47.46	48.10	-5	2,595	-0.19%
2021/05/17	6	45.13	6	44.70	44.55	0	2,584	0.00%
2021/05/14	2	49.70	0	0.00	49.50	2	2,540	0.08%
2021/05/13	6	50.63	0	0.00	50.80	6	2,494	0.24%
2021/05/12	8	56.04	1	55.30	55.20	7	2,437	0.29%
2021/05/11	4	61.63	0	0.00	61.30	4	2,407	0.17%
2021/05/07	0	0.00	1	69.20	68.80	-1	2,344	-0.04%
2021/05/06	3	67.73	2	68.25	67.90	1	2,357	0.04%
2021/05/04	2	66.00	1	64.60	65.80	1	2,472	0.04%
2021/05/03	3	66.10	0	0.00	65.20	3	2,493	0.12%
2021/04/28	2	69.10	0	0.00	67.80	2	2,506	0.08%
2021/04/26	0	0.00	6	67.00	67.00	-6	2,471	-0.24%
2021/04/23	1	67.00	1	66.60	67.00	0	2,476	0.00%
2021/04/22	1	68.20	1	68.30	66.80	0	2,524	0.00%
2021/04/21	2	68.00	1	67.00	67.90	1	2,556	0.04%
2021/04/20	1	66.80	0	0.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	2	66.90	67.20	-2	2,565	-0.08%
2021/04/16	2	65.55	5	65.64	65.90	-3	2,547	-0.12%
2021/04/15	2	63.80	3	63.60	64.00	-1	2,554	-0.04%
2021/04/14	7	61.81	0	0.00	62.00	7	2,567	0.27%
2021/04/13	2	64.80	0	0.00	64.30	2	2,516	0.08%
2021/04/09	6	66.88	2	66.70	66.50	4	2,482	0.16%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	2	66.95	0	0.00	66.80	2	2,449	0.08%
2021/04/01	10	67.26	0	0.00	66.70	10	2,460	0.41%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/29	2	67.10	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	0.00	2	66.55	66.70	-2	2,619	-0.08%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/24	3	66.67	0	0.00	66.70	3	2,711	0.11%
2021/03/23	1	66.90	0	0.00	66.70	1	2,720	0.04%
2021/03/19	1	67.80	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	0	0.00	2	67.90	67.70	-2	2,780	-0.07%
2021/03/16	2	67.75	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	4	68.10	0	0.00	67.90	4	2,845	0.14%
2021/03/11	2	67.90	0	0.00	68.10	2	2,887	0.07%
2021/03/09	3	66.57	0	0.00	67.00	3	2,885	0.10%
2021/03/08	1	68.70	1	68.00	67.90	0	2,871	0.00%
2021/03/05	0	0.00	1	67.80	68.60	-1	2,898	-0.03%
2021/03/04	2	68.75	1	68.50	68.20	1	2,914	0.03%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/03/02	2	71.80	1	72.30	71.00	1	2,890	0.03%
2021/02/25	1	70.60	2	71.00	71.10	-1	2,857	-0.03%
2021/02/24	1	70.40	0	0.00	70.30	1	2,864	0.03%
2021/02/23	2	70.40	1	69.90	70.40	1	2,862	0.03%
2021/02/19	1	70.70	1	71.10	71.20	0	2,941	0.00%
2021/02/18	4	71.28	0	0.00	71.20	4	2,978	0.13%
2021/02/17	1	68.90	0	0.00	69.30	1	3,011	0.03%
2021/02/03	1	66.90	0	0.00	67.00	1	3,045	0.03%
2021/01/27	8	71.90	4	71.50	71.70	4	3,027	0.13%
2021/01/25	2	69.00	0	0.00	69.00	2	2,864	0.07%
2021/01/21	0	0.00	1	69.70	67.90	-1	2,850	-0.04%
2021/01/18	1	67.90	0	0.00	68.40	1	2,847	0.04%
2021/01/15	1	70.10	0	0.00	68.90	1	2,838	0.04%
2021/01/11	0	0.00	1	68.90	68.90	-1	2,692	-0.04%
2021/01/08	1	67.00	3	66.90	67.50	-2	2,673	-0.07%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	1	69.30	0	0.00	68.30	1	2,634	0.04%
2021/01/05	3	68.87	1	68.90	68.60	2	2,611	0.08%
2021/01/04	2	69.50	0	0.00	69.40	2	2,608	0.08%
2020/12/25	1	69.90	2	69.90	68.80	-1	2,581	-0.04%
2020/12/24	1	71.30	2	70.45	70.20	-1	2,571	-0.04%
2020/12/23	3	69.10	0	0.00	69.50	3	2,559	0.12%
2020/12/22	1	68.90	0	0.00	67.60	1	2,576	0.04%
2020/12/17	1	71.30	0	0.00	71.40	1	2,588	0.04%
2020/12/16	1	72.10	0	0.00	72.00	1	2,632	0.04%
2020/12/14	2	72.20	1	72.90	72.90	1	2,740	0.04%
2020/12/08	2	78.00	0	0.00	77.90	2	2,958	0.07%
2020/12/07	9	78.54	5	77.54	77.30	4	2,949	0.14%
2020/12/04	3	81.33	1	81.10	81.10	2	2,888	0.07%
2020/12/03	1	82.00	1	81.80	81.80	0	2,879	0.00%
2020/12/02	1	82.30	0	0.00	82.60	1	2,878	0.03%
2020/12/01	0	0.00	3	83.27	83.40	-3	2,889	-0.10%
2020/11/30	7	82.40	4	82.10	81.30	3	2,889	0.10%
2020/11/26	0	0.00	2.1	83.91	84.10	-2.1	2,840	-0.07%
2020/11/25	0	0.00	1	82.70	81.40	-1	2,816	-0.04%
2020/11/24	3	81.63	1	81.70	81.30	2	2,831	0.07%
2020/11/23	2	82.10	0	0.00	81.50	2	2,871	0.07%
2020/11/19	2	82.75	0	0.00	82.40	2	2,877	0.07%
2020/11/18	0	0.00	20	82.00	82.40	-20	2,826	-0.71%
2020/11/17	1	81.70	0	0.00	81.60	1	2,822	0.04%
2020/11/16	0	0.00	2	80.30	81.80	-2	2,855	-0.07%
2020/11/12	1	77.50	1	78.70	79.00	0	2,857	0.00%
2020/11/10	1	77.70	1	78.50	78.50	0	2,919	0.00%
2020/11/09	3	77.90	3	78.57	78.50	0	2,982	0.00%
2020/11/06	1	78.30	4	78.95	78.50	-3	3,079	-0.10%
2020/11/02	1	73.40	5	74.94	75.20	-4	3,373	-0.12%
2020/10/30	1	75.40	1	74.10	74.10	0	3,595	0.00%
2020/10/29	2	76.50	3	76.33	76.20	-1	3,641	-0.03%
2020/10/28	1	75.20	6	75.12	75.40	-5	3,735	-0.13%
2020/10/26	1	73.80	2	73.25	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.20	73.30	-2	3,857	-0.05%
2020/10/21	16	72.10	1	72.20	72.90	15	4,023	0.37%
2020/10/20	1	71.10	7	70.93	71.60	-6	4,154	-0.14%
2020/10/19	0	0.00	10	70.50	71.00	-10	4,236	-0.24%
2020/10/15	2	70.70	0	0.00	70.90	2	4,345	0.05%
2020/10/14	1	71.70	0	0.00	71.90	1	4,355	0.02%
2020/10/12	4	72.73	2	72.00	72.00	2	4,540	0.04%
2020/10/08	1	72.60	1	73.20	73.00	0	4,563	0.00%
2020/10/07	0	0.00	2	73.30	72.90	-2	4,600	-0.04%
2020/10/06	7	73.11	2	71.70	71.70	5	4,641	0.11%
2020/10/05	1	71.60	1	72.40	73.00	0	4,684	0.00%
2020/09/29	3	71.53	2	71.00	71.00	1	4,900	0.02%
2020/09/28	6	71.93	4	72.23	72.00	2	4,991	0.04%
2020/09/25	2	73.90	1	73.20	72.40	1	5,108	0.02%
2020/09/24	3	76.33	1	75.20	74.60	2	5,324	0.04%
2020/09/23	5	77.98	4	79.13	77.30	1	5,685	0.02%
2020/09/22	1	77.30	1	78.20	78.30	0	5,668	0.00%
2020/09/21	0	0.00	17	78.25	78.30	-17	5,672	-0.30%
2020/09/18	1	77.40	1	78.40	77.00	0	5,673	0.00%
2020/09/16	0	0.00	5	77.82	78.00	-5	5,632	-0.09%
2020/09/15	0	0.00	26	76.81	77.10	-26	5,684	-0.46%
2020/09/14	1	73.60	2	74.95	74.20	-1	5,814	-0.02%
2020/09/11	1	70.00	0	0.00	71.00	1	5,733	0.02%
2020/09/10	0	0.00	1	71.50	70.70	-1	5,824	-0.02%
2020/09/09	1	71.20	0	0.00	71.20	1	5,989	0.02%
2020/09/04	0	0.00	0.8	71.70	71.70	-0.8	6,164	-0.01%
2020/09/02	0	0.00	1	71.70	70.80	-1	6,193	-0.02%
2020/09/01	2	70.35	1	71.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.30	72.30	-1	6,318	-0.02%
2020/08/28	2	71.20	1	71.20	70.80	1	6,344	0.02%
2020/08/26	1	71.30	1	71.10	71.10	0	6,367	0.00%
2020/08/24	1	72.30	1	73.70	72.60	0	6,414	0.00%
2020/08/21	1	71.70	1	72.00	72.40	0	6,432	0.00%
2020/08/20	2	72.05	2	70.10	70.50	0	6,500	0.00%
2020/08/19	7	73.93	4	74.88	73.50	3	6,602	0.05%
2020/08/18	11	75.65	1	75.20	75.20	10	6,665	0.15%
2020/08/17	12	75.53	0	0.00	76.20	12	6,804	0.18%
2020/08/14	15	75.47	3	76.43	76.90	12	7,144	0.17%
2020/08/13	3	75.07	1	74.30	73.70	2	7,234	0.03%
2020/08/12	4	73.38	1	73.20	73.20	3	7,304	0.04%
2020/08/11	2	75.05	2	76.60	75.80	0	7,256	0.00%
2020/08/10	1	74.90	0	0.00	74.40	1	7,261	0.01%
2020/08/07	3	77.17	1	76.30	76.30	2	7,369	0.03%
2020/08/06	3	81.57	7	80.83	79.60	-4	7,356	-0.05%
2020/08/05	7	81.46	2	81.90	83.10	5	7,623	0.07%
2020/08/04	1	75.40	3	76.13	75.80	-2	7,502	-0.03%
2020/08/03	4	74.93	0	0.00	73.70	4	7,519	0.05%
2020/07/30	1	79.20	2	79.65	79.60	-1	8,002	-0.01%
2020/07/29	3	80.87	3	80.10	80.10	0	8,006	0.00%
2020/07/24	2	83.70	2.2	82.46	80.80	-0.2	8,093	0.00%
2020/07/23	1	81.70	1	82.80	83.10	0	8,153	0.00%
2020/07/22	1	81.30	1	82.40	82.40	0	8,100	0.00%
2020/07/21	0	0.00	3	80.50	81.80	-3	8,102	-0.04%
2020/07/16	0	0.00	1	80.00	79.60	-1	8,376	-0.01%
2020/07/15	1	78.00	0	0.00	78.00	1	8,442	0.01%
2020/07/13	1	77.80	0	0.00	77.70	1	8,523	0.01%
2020/07/10	3	79.23	5	78.26	77.70	-2	8,572	-0.02%
2020/07/09	3	83.10	3	81.80	81.10	0	8,601	0.00%
2020/07/08	1	80.10	2	81.25	81.60	-1	8,613	-0.01%
2020/07/07	3	80.27	2	80.30	79.80	1	8,630	0.01%
2020/07/06	4	79.98	4	79.63	78.90	0	8,763	0.00%
2020/07/03	7	79.94	9	78.38	78.00	-2	8,994	-0.02%
2020/07/02	6.2	78.25	3	77.93	79.40	3.2	8,939	0.04%
2020/07/01	1.5	70.49	6	71.95	72.20	-4.5	8,738	-0.05%
2020/06/30	2	69.00	2	69.10	69.10	0	8,712	0.00%
2020/06/29	1	69.70	1	69.10	69.10	0	8,739	0.00%
2020/06/24	1	70.80	0	0.00	70.80	1	8,718	0.01%
2020/06/23	4	71.73	3	70.60	70.60	1	8,835	0.01%
2020/06/22	4	72.50	4	72.63	72.30	0	8,839	0.00%
2020/06/19	3	72.27	10	71.96	73.60	-7	8,860	-0.08%
2020/06/18	1	69.50	2	69.50	69.40	-1	8,725	-0.01%
2020/06/17	5.3	69.23	2	69.00	69.00	3.3	8,838	0.04%
2020/06/16	2	69.55	9	69.73	70.60	-7	8,860	-0.08%
2020/06/12	1	67.10	15	63.04	67.60	-14	9,014	-0.16%
2020/06/11	6	67.27	1	67.10	65.20	5	9,095	0.05%
2020/06/10	20	66.10	1	66.30	67.00	19	9,153	0.21%
2020/06/09	7	67.23	1	67.30	66.20	6	9,234	0.06%
2020/06/08	2	67.15	1	67.00	67.00	1	9,341	0.01%
2020/06/05	7	67.49	1	67.30	67.30	6	9,400	0.06%
2020/06/04	1	70.10	2	69.90	69.80	-1	9,466	-0.01%
2020/06/03	1	68.80	4	69.75	70.20	-3	9,620	-0.03%
2020/06/02	3.1	69.73	5	69.16	69.00	-1.9	9,744	-0.02%
2020/06/01	0.6	69.60	0	0.00	69.60	0.6	9,816	0.01%
2020/05/29	3	68.17	0	0.00	68.70	3	9,858	0.03%
2020/05/28	3.3	68.06	0	0.00	68.10	3.3	10,032	0.03%
2020/05/27	2	67.90	2	68.00	68.10	0	10,091	0.00%
2020/05/26	7	69.57	4	69.75	68.20	3	10,310	0.03%
2020/05/25	3	71.17	3	71.23	72.50	0	10,445	0.00%
2020/05/22	4	70.38	3	69.77	69.70	1	10,475	0.01%
2020/05/21	0	0.00	4	70.45	71.50	-4	10,464	-0.04%
2020/05/20	2	62.85	2	63.90	65.00	0	10,220	0.00%
2020/05/19	0	0.00	4	63.00	62.90	-4	10,586	-0.04%
2020/05/18	3	60.43	4	61.08	60.80	-1	10,586	-0.01%
2020/05/15	0	0.00	10	60.55	60.80	-10	10,820	-0.09%
2020/05/14	4	62.63	1	62.90	60.60	3	11,202	0.03%
2020/05/13	1	62.30	0	0.00	61.90	1	11,770	0.01%
2020/05/12	8	62.93	7	62.69	62.10	1	12,247	0.01%
2020/05/11	4	60.35	3	59.63	61.40	1	12,047	0.01%
2020/05/08	2	59.60	10	60.03	60.20	-8	12,006	-0.07%
2020/05/07	13	60.95	8	60.93	60.10	5	12,034	0.04%
2020/05/06	14	58.74	17	58.30	58.60	-3	11,835	-0.03%
2020/05/05	1	55.60	3	56.17	55.60	-2	11,633	-0.02%
2020/05/04	2	56.15	11	55.85	55.10	-9	11,850	-0.08%
2020/04/30	7	55.84	7	55.87	56.30	0	11,923	0.00%
2020/04/29	8	56.86	5	57.32	56.30	3	12,041	0.02%
2020/04/28	12	56.38	3	55.67	57.20	9	12,202	0.07%
2020/04/27	2	54.15	0	0.00	54.00	2	12,135	0.02%
2020/04/24	6	54.38	4	54.33	54.00	2	12,214	0.02%
2020/04/23	6	56.23	4	55.58	54.60	2	12,367	0.02%
2020/04/22	7	54.31	10	54.88	55.90	-3	12,442	-0.02%
2020/04/21	0	0.00	1	54.60	54.00	-1	12,394	-0.01%
2020/04/20	3	53.30	5	53.42	53.40	-2	12,231	-0.02%
2020/04/17	13	53.43	10	52.35	52.00	3	12,138	0.02%
2020/04/16	7	52.94	8	53.09	53.40	-1	12,063	-0.01%
2020/04/15	10	53.62	7	52.84	53.00	3	12,025	0.02%
2020/04/14	3	53.17	4	53.65	54.00	-1	11,926	-0.01%
2020/04/13	12	53.96	5	54.08	53.10	7	11,862	0.06%
2020/04/10	0	0.00	2	52.10	52.50	-2	11,721	-0.02%
2020/04/09	4	52.88	4	53.08	52.80	0	11,677	0.00%
2020/04/08	2	51.60	3	51.87	51.80	-1	11,479	-0.01%
2020/04/07	2	47.25	9	46.49	48.40	-7	11,116	-0.06%
2020/04/06	15	44.08	4	44.10	44.00	11	10,970	0.10%
2020/04/01	5	46.02	19	45.85	45.50	-14	10,811	-0.13%
2020/03/31	5	48.00	4	46.99	47.10	1	10,793	0.01%
2020/03/30	1	48.10	0	0.00	48.70	1	10,818	0.01%
2020/03/27	7	50.95	4	50.56	48.40	3	10,907	0.03%
2020/03/26	11	50.94	1	51.90	51.80	10	10,903	0.09%
2020/03/25	5	52.24	1	51.50	51.40	4	10,937	0.04%
2020/03/24	14	52.16	13	53.14	52.50	1	10,937	0.01%
2020/03/23	17	51.07	18	51.31	51.00	-1	10,976	-0.01%
2020/03/20	12	51.16	17	50.03	51.40	-5	10,835	-0.05%
2020/03/19	0	0.00	7	49.64	47.20	-7	10,721	-0.07%
2020/03/18	1	51.80	2	52.10	50.50	-1	10,591	-0.01%
2020/03/17	11	49.66	15	48.23	49.15	-4	10,397	-0.04%
2020/03/16	5	47.51	1	48.95	46.55	4	10,242	0.04%
2020/03/13	1	46.05	0	0.00	49.45	1	10,142	0.01%
2020/03/12	4	51.33	1	51.40	50.00	3	10,088	0.03%
2020/03/11	1	56.20	1	55.90	54.20	0	9,966	0.00%
2020/03/10	6	52.85	51	53.41	55.20	-45	9,869	-0.46%
2020/03/09	6	56.77	4	58.13	55.00	2	9,664	0.02%
2020/03/06	4	57.38	5	57.74	57.60	-1	9,457	-0.01%
2020/03/05	4	57.15	4	57.98	56.90	0	9,328	0.00%
2020/03/04	3	56.77	16	56.64	56.70	-13	9,246	-0.14%
2020/03/03	60	57.91	7	57.90	57.90	53	9,238	0.57%
2020/03/02	6	55.68	6	56.23	56.00	0	9,054	0.00%
2020/02/27	14	57.60	13	56.90	55.40	1	8,973	0.01%
2020/02/26	14	57.65	10	57.56	57.10	4	8,663	0.05%
2020/02/25	2	55.90	2	55.95	55.90	0	8,348	0.00%
2020/02/24	1	56.80	3	56.00	55.70	-2	8,210	-0.02%
2020/02/21	3	54.87	6	55.32	55.50	-3	8,069	-0.04%
2020/02/20	16	55.51	9	55.77	55.50	7	7,975	0.09%
2020/02/19	3	57.20	3	57.70	58.20	0	7,523	0.00%
2020/02/18	7	58.51	15	58.52	57.20	-8	7,427	-0.11%
2020/02/17	4	60.48	1	61.60	59.70	3	7,168	0.04%
2020/02/14	8	58.23	18	59.01	60.30	-10	6,726	-0.15%
2020/02/13	22	54.80	20	54.76	54.90	2	6,002	0.03%
2020/02/12	8	53.14	7	52.59	52.40	1	5,496	0.02%
2020/02/11	3	51.87	10	51.72	52.00	-7	5,386	-0.13%
2020/02/10	2	52.00	2	52.20	51.30	0	5,538	0.00%
2020/02/07	1	51.90	0	0.00	52.00	1	5,440	0.02%
2020/02/05	5	53.14	6	53.42	52.60	-1	5,214	-0.02%
2020/02/04	2	52.50	1	51.80	51.70	1	4,944	0.02%
2020/02/03	2	52.50	4	52.28	52.70	-2	4,849	-0.04%
2020/01/31	6	52.67	7	53.10	53.30	-1	4,686	-0.02%
2020/01/30	0	0.00	1	49.85	49.80	-1	4,367	-0.02%
2020/01/20	0	0.00	1	51.10	51.00	-1	4,231	-0.02%
2020/01/17	5	50.26	10	50.22	50.30	-5	4,153	-0.12%
2020/01/16	6	49.07	3	49.18	49.20	3	3,998	0.08%
2020/01/13	0	0.00	2	45.95	46.65	-2	3,761	-0.05%
2020/01/10	4	45.33	0	0.00	45.40	4	3,835	0.10%
2020/01/08	0	0.00	3	44.37	44.20	-3	3,898	-0.08%
2020/01/07	7	45.10	3	45.02	44.70	4	3,949	0.10%
2020/01/03	0	0.00	2	46.30	46.30	-2	4,085	-0.05%
2020/01/02	0	0.00	2	46.80	47.25	-2	4,108	-0.05%
2019/12/30	1	46.80	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.75	1	46.70	46.85	0	4,271	0.00%
2019/12/26	3	46.60	2	46.50	46.05	1	4,260	0.02%
2019/12/25	1	47.80	1	48.10	47.20	0	4,222	0.00%
2019/12/23	49	47.50	1.1	47.38	47.60	47.9	4,127	1.16%
2019/12/20	1	45.60	1.1	46.31	46.00	-0.1	3,987	0.00%
2019/12/19	0	0.00	3	46.37	46.50	-3	3,933	-0.08%
2019/12/18	2	45.33	4	45.45	45.10	-2	3,831	-0.05%
2019/12/17	0	0.00	1	44.00	44.10	-1	3,703	-0.03%
2019/12/11	1	42.70	0	0.00	42.65	1	4,085	0.02%
2019/12/10	0	0.00	8	42.40	42.55	-8	4,116	-0.19%
2019/12/09	8	42.83	1	43.90	42.60	7	4,163	0.17%
2019/12/06	0	0.00	0.1	43.75	44.05	-0.1	4,135	0.00%
2019/11/29	2	44.15	4	43.89	43.75	-2	4,658	-0.04%
2019/11/28	0	0.00	39	44.52	44.80	-39	4,686	-0.83%
2019/11/27	7	43.75	0	0.00	43.95	7	4,687	0.15%
2019/11/26	0	0.00	5	43.42	43.60	-5	4,722	-0.11%
2019/11/25	0	0.00	1	43.10	42.95	-1	4,789	-0.02%
2019/11/22	0.1	42.70	1	42.95	42.70	-0.9	4,867	-0.02%
2019/11/21	2	42.55	1	42.75	43.20	1	4,990	0.02%
2019/11/20	14	43.25	0	0.00	43.15	14	5,080	0.28%
2019/11/19	22	43.83	1	44.35	43.60	21	5,197	0.40%
2019/11/18	1	44.00	30	44.30	44.30	-29	5,226	-0.55%
2019/11/15	1	42.55	3	43.05	43.00	-2	5,233	-0.04%
2019/11/14	6	41.60	0	0.00	41.65	6	5,387	0.11%
2019/11/13	1	43.20	1	42.65	42.70	0	5,441	0.00%
2019/11/12	2	42.75	0	0.00	43.20	2	5,495	0.04%
2019/11/11	9.2	42.70	0	0.00	42.10	9.2	5,660	0.16%
2019/11/08	17	44.27	0	0.00	43.85	17	5,702	0.30%
2019/11/07	3	44.18	3	43.95	44.45	0	5,784	0.00%
2019/11/06	1	43.05	1	42.50	42.50	0	5,882	0.00%
2019/11/05	0	0.00	1	42.30	42.25	-1	6,001	-0.02%
2019/11/04	1	42.60	2	42.55	42.55	-1	6,228	-0.02%
2019/10/31	1	43.35	1	43.40	43.25	0	6,445	0.00%
2019/10/30	1	42.85	1	43.05	43.15	0	6,554	0.00%
2019/10/28	0	0.00	1	42.45	42.30	-1	6,674	-0.01%
2019/10/25	3	42.80	0	0.00	42.65	3	6,713	0.04%
2019/10/24	1	43.15	4	43.34	43.40	-3	6,710	-0.04%
2019/10/23	0	0.00	2	42.85	42.50	-2	6,712	-0.03%
2019/10/22	3	43.33	3	42.95	42.75	0	6,735	0.00%
2019/10/21	1	42.15	1	42.65	42.55	0	6,731	0.00%
2019/10/18	2	42.93	7	42.57	42.85	-5	6,792	-0.07%
2019/10/17	2	41.35	4	41.43	41.50	-2	6,731	-0.03%
2019/10/16	4	41.50	3	41.73	41.80	1	6,818	0.01%
2019/10/14	2	39.15	3	38.83	39.30	-1	6,860	-0.01%
2019/10/09	9	38.56	5	38.97	38.85	4	6,895	0.06%
2019/10/08	7	41.35	1	41.05	41.05	6	6,871	0.09%
2019/10/07	2	41.55	11	41.42	42.30	-9	6,886	-0.13%
2019/10/04	15	41.30	2	40.35	40.30	13	6,848	0.19%
2019/10/03	4	41.90	4	42.10	41.95	0	6,802	0.00%
2019/10/02	4	42.00	4	42.50	42.40	0	6,962	0.00%
2019/10/01	5	41.96	4	42.70	42.20	1	6,981	0.01%
2019/09/27	4	41.99	1	41.95	42.05	3	6,999	0.04%
2019/09/26	0	0.00	1	43.85	43.85	-1	7,086	-0.01%
2019/09/25	1	43.80	0	0.00	43.60	1	7,157	0.01%
2019/09/23	5	44.25	1	44.50	44.30	4	7,290	0.05%
2019/09/19	0	0.00	11	43.87	43.60	-11	7,393	-0.15%
2019/09/18	36	43.58	21	43.42	43.40	15	7,383	0.20%
2019/09/17	8	45.31	6	45.35	45.20	2	7,202	0.03%
2019/09/16	4	44.94	0	0.00	44.85	4	7,215	0.06%
2019/09/11	1	47.55	6	47.30	47.15	-5	7,212	-0.07%
2019/09/10	1	46.80	0	0.00	46.85	1	7,338	0.01%
2019/09/09	19	47.42	2	46.98	46.70	17	7,411	0.23%
2019/09/06	1	51.20	3	51.27	51.50	-2	7,243	-0.03%
2019/09/05	0	0.00	52	51.71	51.40	-52	7,472	-0.70%
2019/09/04	5	50.76	7	50.86	51.00	-2	7,480	-0.03%
2019/09/03	18	50.65	0	0.00	50.50	18	7,592	0.24%
2019/09/02	36	50.52	3	50.87	51.70	33	7,645	0.43%
2019/08/30	0	0.00	1	51.10	50.30	-1	7,796	-0.01%
2019/08/29	2	50.70	4	50.78	50.80	-2	7,929	-0.03%
2019/08/28	4	50.93	1	50.60	50.60	3	7,921	0.04%
2019/08/27	4	51.48	2	51.10	51.00	2	7,869	0.03%
2019/08/26	2	52.15	3	51.17	51.30	-1	7,858	-0.01%
2019/08/23	2	53.75	7	53.80	53.60	-5	7,771	-0.06%
2019/08/22	7	54.46	0	0.00	54.90	7	7,731	0.09%
2019/08/21	4	54.98	6	54.10	54.20	-2	7,650	-0.03%
2019/08/19	3	55.40	3	55.17	55.20	0	7,690	0.00%
2019/08/16	3	53.37	1	54.60	53.20	2	7,605	0.03%
2019/08/15	1	53.90	0	0.00	53.90	1	7,544	0.01%
2019/08/14	3	55.73	5	55.18	54.60	-2	7,517	-0.03%
2019/08/13	1	54.00	3	53.23	53.10	-2	7,466	-0.03%
2019/08/12	5	54.68	3	55.17	54.40	2	7,543	0.03%
2019/08/08	5	55.38	6	56.00	56.50	-1	7,500	-0.01%
2019/08/07	1	54.20	1	53.30	52.80	0	7,291	0.00%
2019/08/06	13	53.37	3	52.57	53.80	10	7,271	0.14%
2019/08/05	4	51.85	4	51.10	50.70	0	7,113	0.00%
2019/08/02	1	53.40	2	53.35	52.70	-1	7,225	-0.01%
2019/08/01	5	52.80	9	52.40	53.00	-4	7,491	-0.05%
2019/07/31	0	0.00	8	51.39	51.60	-8	7,711	-0.10%
2019/07/30	1	51.00	57	51.05	51.50	-56	7,891	-0.71%
2019/07/29	3	50.40	3	50.33	50.50	0	7,944	0.00%
2019/07/25	6	49.90	0	0.00	49.85	6	8,164	0.07%
2019/07/23	3	50.07	0	0.00	49.80	3	8,400	0.04%
2019/07/22	1	50.80	1	50.30	50.70	0	8,389	0.00%
2019/07/19	5	49.50	5	49.45	49.50	0	8,400	0.00%
2019/07/18	6	49.25	4	49.30	49.00	2	8,547	0.02%
2019/07/17	4	50.00	4	50.03	50.10	0	8,531	0.00%
2019/07/16	7	51.10	0	0.00	50.70	7	8,540	0.08%
2019/07/15	3	52.10	6	52.10	51.90	-3	8,616	-0.03%
2019/07/12	1	51.50	4	51.50	51.50	-3	8,738	-0.03%
2019/07/11	4	49.95	1	50.50	50.70	3	8,819	0.03%
2019/07/10	5	50.34	3	50.63	50.20	2	9,016	0.02%
2019/07/09	3	49.97	1	51.10	49.85	2	9,495	0.02%
2019/07/08	4	50.43	1	51.90	50.60	3	10,127	0.03%
2019/07/05	2	51.70	1	52.30	51.70	1	10,138	0.01%
2019/07/04	5	51.92	4	52.30	52.10	1	10,181	0.01%
2019/07/03	12	52.71	17	52.05	51.70	-5	10,261	-0.05%
2019/07/02	7	54.47	1	55.70	54.30	6	10,153	0.06%
2019/07/01	8	54.86	15	54.87	55.50	-7	10,229	-0.07%
2019/06/28	8	54.59	1	54.20	54.60	7	10,178	0.07%
2019/06/27	1	53.70	1	54.80	53.70	0	10,264	0.00%
2019/06/26	2	53.60	3	54.13	54.00	-1	10,310	-0.01%
2019/06/25	1	53.60	0	0.00	54.10	1	10,371	0.01%
2019/06/24	2	54.30	2	53.95	54.30	0	10,411	0.00%
2019/06/20	0	0.00	1	54.10	54.30	-1	10,366	-0.01%
2019/06/19	3	54.10	1	54.10	53.40	2	10,343	0.02%
2019/06/18	1	53.70	7	52.74	53.40	-6	10,289	-0.06%
2019/06/17	5	53.00	1	52.60	52.70	4	10,162	0.04%
2019/06/14	2	55.05	1	55.70	55.00	1	10,109	0.01%
2019/06/13	10	56.00	1	55.80	54.90	9	10,050	0.09%
2019/06/12	0	0.00	1	53.60	54.00	-1	9,826	-0.01%
2019/06/11	1.7	53.06	0	0.00	53.10	1.7	9,808	0.02%
2019/06/10	6	52.60	8	53.25	52.60	-2	9,740	-0.02%
2019/06/06	9.3	52.20	8	52.44	52.70	1.3	9,728	0.01%
2019/06/05	6	51.82	32	51.08	51.70	-26	9,543	-0.27%
2019/06/04	2	48.10	2	48.13	48.40	0	9,438	0.00%
2019/06/03	1	47.50	3	47.73	47.35	-2	9,508	-0.02%
2019/05/31	0	0.00	1	48.00	48.20	-1	9,800	-0.01%
2019/05/30	7	47.39	6	47.48	47.45	1	9,783	0.01%
2019/05/29	0	0.00	1	47.90	47.50	-1	9,802	-0.01%
2019/05/28	1	46.40	4	46.19	47.30	-3	9,865	-0.03%
2019/05/27	4	45.24	2	45.90	45.60	2	9,886	0.02%
2019/05/24	2	46.38	2	46.88	45.95	0	9,851	0.00%
2019/05/23	3	47.07	0	0.00	46.25	3	9,818	0.03%
2019/05/22	47	50.00	1	49.35	48.95	46	9,878	0.47%
2019/05/20	12	48.93	12	49.02	48.75	0	10,042	0.00%
2019/05/17	1	49.65	1	52.50	49.55	0	9,982	0.00%
2019/05/16	1	52.20	1	52.90	51.70	0	9,904	0.00%
2019/05/15	1	51.40	4	51.63	51.60	-3	9,874	-0.03%
2019/05/14	7	49.76	7	49.39	50.80	0	9,929	0.00%
2019/05/13	1	50.10	0	0.00	50.00	1	10,008	0.01%
2019/05/10	21	50.51	3	51.17	50.00	18	10,404	0.17%
2019/05/09	5	53.90	4	52.18	50.50	1	10,496	0.01%
2019/05/08	6	53.88	5	54.40	55.00	1	10,425	0.01%
2019/05/07	3	52.37	1	51.90	53.70	2	10,216	0.02%
2019/05/06	1	50.30	1	50.80	50.00	0	10,111	0.00%
2019/05/03	3	51.13	36	51.74	51.70	-33	10,062	-0.33%
2019/05/02	2	50.70	1	51.00	50.70	1	10,037	0.01%
2019/04/30	5	49.73	17	50.80	51.20	-12	10,095	-0.12%
2019/04/29	14	47.63	16	48.52	49.25	-2	10,047	-0.02%
2019/04/26	1	49.10	4	48.65	48.50	-3	10,085	-0.03%
2019/04/25	12	48.09	11	48.72	49.10	1	10,291	0.01%
2019/04/24	8	49.83	0	0.00	49.00	8	10,513	0.08%
2019/04/23	1	50.40	1	50.00	50.70	0	10,808	0.00%
2019/04/22	15	49.85	1	50.00	49.70	14	11,100	0.13%
2019/04/19	2	50.90	0	0.00	50.40	2	11,010	0.02%
2019/04/18	20	50.60	1	51.00	50.00	19	10,844	0.18%
2019/04/17	16	50.66	13	51.20	52.00	3	10,676	0.03%
2019/04/16	4	51.45	10	51.50	50.70	-6	10,536	-0.06%
2019/04/15	1	51.00	7.2	49.35	51.00	-6.2	10,281	-0.06%
2019/04/12	19	48.84	8	48.93	46.45	11	9,716	0.11%
2019/04/11	1	46.40	3	46.48	46.95	-2	9,029	-0.02%
2019/04/09	3	45.68	4	46.01	45.45	-1	8,873	-0.01%
2019/04/08	5	45.10	5	45.20	45.10	0	8,766	0.00%
2019/04/03	0	0.00	14	44.86	44.70	-14	8,714	-0.16%
2019/04/02	12	44.26	1	43.85	43.85	11	8,645	0.13%
2019/03/29	1	44.30	8	43.78	43.85	-7	8,466	-0.08%
2019/03/28	4	42.08	0	0.00	41.80	4	8,339	0.05%
2019/03/27	0	0.00	7	41.94	42.15	-7	8,292	-0.08%
2019/03/26	0	0.00	1	41.50	41.40	-1	8,246	-0.01%
2019/03/21	1	42.00	2	41.40	42.00	-1	8,383	-0.01%
2019/03/19	4	41.01	4	41.34	41.60	0	8,334	0.00%
2019/03/18	5	40.71	2	41.00	40.40	3	8,292	0.04%
2019/03/15	3	41.43	1	41.40	41.15	2	8,266	0.02%
2019/03/14	0	0.00	1	41.35	41.90	-1	8,256	-0.01%
2019/03/13	3	40.87	0	0.00	40.80	3	8,263	0.04%
2019/03/12	1	41.25	0	0.00	40.45	1	8,221	0.01%
2019/03/11	6	41.43	6	41.35	41.35	0	8,174	0.00%
2019/03/08	7	41.67	1	41.65	41.45	6	8,280	0.07%
2019/03/07	4	43.45	55	43.27	42.65	-51	8,253	-0.62%
2019/03/06	11	44.45	88	45.09	43.70	-77	8,223	-0.94%
2019/03/05	0	0.00	1	44.40	44.25	-1	8,029	-0.01%
2019/03/04	1	43.95	1	44.40	44.40	0	8,107	0.00%
2019/02/27	10	42.85	2	43.95	44.30	8	8,141	0.10%
2019/02/26	27	43.71	0	0.00	43.60	27	8,098	0.33%
2019/02/25	17	44.41	5	43.45	44.45	12	8,177	0.15%
2019/02/22	2	43.83	1	43.75	43.40	1	8,166	0.01%
2019/02/21	12	45.07	1	45.35	44.40	11	8,278	0.13%
2019/02/20	31	44.54	5	43.80	45.00	26	8,215	0.32%
2019/02/19	2	44.20	2	44.45	44.20	0	8,137	0.00%
2019/02/18	2	44.15	2	44.40	44.15	0	8,149	0.00%
2019/02/15	3	44.05	11	43.99	44.30	-8	8,216	-0.10%
2019/02/14	5	45.75	6	45.28	45.10	-1	8,225	-0.01%
2019/02/13	31	45.25	0	0.00	45.25	31	8,184	0.38%
2019/02/12	28	47.02	6	46.89	46.95	22	8,142	0.27%
2019/02/11	13	47.25	2	47.93	48.05	11	8,166	0.13%
2019/01/30	5	42.45	14	42.85	43.70	-9	7,777	-0.12%
2019/01/29	5	40.72	3	41.90	40.65	2	7,542	0.03%
2019/01/28	2	41.10	3	41.65	41.10	-1	7,297	-0.01%
2019/01/25	6	41.06	5	41.41	40.80	1	7,166	0.01%
2019/01/24	1	41.25	2	40.83	41.25	-1	7,083	-0.01%
2019/01/23	4	40.13	4	40.56	41.00	0	6,996	0.00%
2019/01/22	1	39.70	0	0.00	39.65	1	6,839	0.01%
2019/01/21	5	40.30	13	41.19	40.30	-8	6,699	-0.12%
2019/01/18	3	41.35	7	40.89	41.35	-4	6,564	-0.06%
2019/01/17	7	40.89	6	41.64	40.55	1	6,416	0.02%
2019/01/16	1	40.10	2	40.40	41.15	-1	6,188	-0.02%
2019/01/15	54	38.61	41	38.36	39.60	13	5,890	0.22%
2019/01/14	0	0.00	10	36.81	38.20	-10	5,445	-0.18%
2019/01/11	1	35.05	0	0.00	34.80	1	5,098	0.02%
2019/01/09	0	0.00	2	35.40	35.25	-2	5,146	-0.04%
2019/01/07	2	35.20	2	35.50	35.05	0	5,120	0.00%
2019/01/02	2	34.65	5	35.27	34.40	-3	5,265	-0.06%
2018/12/28	0	0.00	3	34.55	34.55	-3	5,266	-0.06%
2018/12/25	6	33.60	0	0.00	33.20	6	5,582	0.11%
2018/12/24	2	34.25	0	0.00	34.55	2	5,528	0.04%
2018/12/20	3	35.20	8	35.47	35.70	-5	5,646	-0.09%
2018/12/18	2	36.00	4	35.86	35.25	-2	5,647	-0.04%
2018/12/17	2	35.45	0	0.00	35.65	2	5,602	0.04%
2018/12/13	9	34.90	0	0.00	35.00	9	5,708	0.16%
2018/12/12	3	34.62	11	34.60	34.80	-8	5,750	-0.14%
2018/12/10	5	34.30	0	0.00	34.30	5	5,869	0.09%
2018/12/07	1	34.00	0	0.00	34.30	1	5,914	0.02%
2018/12/06	1	34.75	1	34.65	34.00	0	5,940	0.00%
2018/12/05	5	35.05	0	0.00	35.40	5	5,959	0.08%
2018/12/03	1	36.85	0	0.00	36.35	1	6,100	0.02%
2018/11/30	0	0.00	1	35.45	35.50	-1	6,288	-0.02%
2018/11/27	0	0.00	3	35.35	35.35	-3	6,715	-0.04%
2018/11/26	0	0.00	3	34.37	34.55	-3	6,769	-0.04%
2018/11/23	1	33.80	0	0.00	33.10	1	6,853	0.01%
2018/11/20	3	34.55	6	34.68	34.50	-3	7,661	-0.04%
2018/11/19	6	35.02	0	0.00	35.25	6	7,658	0.08%
2018/11/16	1	34.70	0	0.00	34.55	1	7,754	0.01%
2018/11/15	0	0.00	1	34.85	34.90	-1	7,771	-0.01%
2018/11/14	0	0.00	2	34.90	34.75	-2	7,837	-0.03%
2018/11/13	0	0.00	2	32.90	34.25	-2	7,727	-0.03%
2018/11/12	5	33.45	10	33.22	33.45	-5	7,645	-0.07%
2018/11/09	0	0.00	6	33.03	33.20	-6	7,615	-0.08%
2018/11/08	2	34.25	12	33.92	32.10	-10	7,626	-0.13%
2018/11/07	0	0.00	4	32.71	33.00	-4	7,553	-0.05%
2018/11/06	1	31.75	3	31.62	31.95	-2	7,623	-0.03%
2018/11/05	5	32.16	3	32.03	32.40	2	7,638	0.03%
2018/11/02	1	30.65	1	31.20	31.20	0	7,608	0.00%
2018/11/01	0	0.00	1	30.50	30.65	-1	7,783	-0.01%
2018/10/31	1	29.45	0	0.00	29.50	1	7,845	0.01%
2018/10/29	0	0.00	9	27.95	27.70	-9	8,102	-0.11%
2018/10/26	1	29.30	2	29.65	28.25	-1	8,217	-0.01%
2018/10/25	4	29.05	2	29.15	29.00	2	8,398	0.02%
2018/10/24	4	29.95	1	29.80	30.10	3	8,476	0.04%
2018/10/22	1	29.25	1	30.30	30.55	0	8,882	0.00%
2018/10/17	0	0.00	2	29.50	29.65	-2	9,724	-0.02%
2018/10/16	1	28.60	0	0.00	28.85	1	9,755	0.01%
2018/10/15	0	0.00	1	28.30	28.40	-1	9,824	-0.01%
2018/10/11	2	26.70	0	0.00	26.00	2	9,927	0.02%
2018/10/09	14	29.45	0	0.00	28.80	14	10,178	0.14%
2018/10/08	0	0.00	3	29.70	29.45	-3	10,380	-0.03%
2018/10/05	0	0.00	31	29.20	29.40	-31	10,806	-0.29%
2018/10/04	1	30.45	2	30.85	30.30	-1	10,989	-0.01%
2018/10/03	1	32.60	3	31.90	32.00	-2	10,902	-0.02%
2018/10/02	2	31.40	33	31.13	31.20	-31	10,818	-0.29%
2018/10/01	5	30.53	17	30.79	30.95	-12	10,962	-0.11%
2018/09/28	9	31.85	0	0.00	31.70	9	10,991	0.08%
2018/09/27	8	32.15	1	32.40	32.25	7	10,989	0.06%
2018/09/26	15	32.08	0	0.00	32.10	15	11,010	0.14%
2018/09/25	11	32.10	0	0.00	32.15	11	11,008	0.10%
2018/09/21	1	31.40	0	0.00	31.45	1	10,954	0.01%
2018/09/20	4	30.90	35	31.53	30.85	-31	10,881	-0.28%
2018/09/19	5	32.75	0	0.00	32.25	5	10,713	0.05%
2018/09/17	1	33.35	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	2	34.28	34.25	-2	10,591	-0.02%
2018/09/13	1	33.30	4	32.99	33.20	-3	10,476	-0.03%
2018/09/11	6	34.13	2	34.05	34.70	4	10,325	0.04%
2018/09/10	3	33.20	0	0.00	33.00	3	10,218	0.03%
2018/09/07	1	34.30	21	34.03	34.60	-20	10,088	-0.20%
2018/09/06	23	35.62	6	35.61	35.00	17	10,124	0.17%
2018/09/05	9	34.79	1	33.75	34.70	8	9,826	0.08%
2018/09/04	2	35.03	35	34.22	34.10	-33	9,652	-0.34%
2018/08/31	1	37.10	1	37.60	36.60	0	9,128	0.00%
2018/08/30	0	0.00	0.1	36.60	36.70	-0.1	8,975	0.00%
2018/08/29	11	36.89	10	37.25	37.35	1	8,820	0.01%
2018/08/28	2	36.78	12	36.83	36.70	-10	8,635	-0.12%
2018/08/27	5	34.85	7	34.89	35.30	-2	8,230	-0.02%
2018/08/24	0	0.00	3	33.00	33.10	-3	7,915	-0.04%
2018/08/23	0	0.00	2	33.08	32.35	-2	7,920	-0.03%
2018/08/22	2	31.68	0	0.00	32.25	2	7,714	0.03%
2018/08/21	0	0.00	2.1	30.91	31.75	-2.1	7,654	-0.03%
2018/08/15	1	30.45	0	0.00	29.85	1	7,407	0.01%
2018/08/13	6	31.22	0	0.00	30.75	6	7,189	0.08%
2018/08/10	2	32.55	2	31.90	31.80	0	7,032	0.00%
2018/08/08	2	31.75	0	0.00	31.75	2	6,907	0.03%
2018/08/07	0	0.00	1.3	32.56	32.65	-1.3	6,787	-0.02%
2018/08/06	31	31.81	0	0.00	31.80	31	6,687	0.46%
2018/08/03	1	32.80	0	0.00	32.20	1	6,627	0.02%
2018/08/02	4	32.13	5	32.28	32.30	-1	6,498	-0.02%
2018/08/01	5	32.29	0	0.00	31.85	5	6,373	0.08%
2018/07/30	0	0.00	1	32.40	32.40	-1	6,110	-0.02%
2018/07/27	8	31.83	10	31.84	32.00	-2	5,970	-0.03%
2018/07/26	6	31.17	13	31.10	31.00	-7	5,694	-0.12%
2018/07/25	0	0.00	1	29.20	29.25	-1	5,245	-0.02%
2018/07/24	3	29.10	6	29.37	29.30	-3	5,128	-0.06%
2018/07/23	3	28.13	4	28.00	27.95	-1	4,781	-0.02%
2018/07/20	1	28.55	0	0.00	28.60	1	4,759	0.02%
2018/07/19	1	28.30	0	0.00	28.45	1	4,688	0.02%
2018/07/17	2	29.05	0	0.00	28.65	2	4,508	0.04%
2018/07/16	0	0.00	1	29.55	28.10	-1	4,143	-0.02%
2018/07/13	3	27.98	3.2	28.65	29.30	-0.2	3,897	0.00%
2018/07/12	0	0.00	28	27.01	27.75	-28	3,424	-0.82%
2018/07/11	0	0.00	1	25.40	25.25	-1	3,103	-0.03%
2018/07/10	5	25.16	0	0.00	24.90	5	3,074	0.16%
2018/07/09	6	25.59	5	25.57	25.15	1	2,996	0.03%
2018/07/06	1	25.00	30	24.57	25.35	-29	2,827	-1.03%
2018/07/05	4	23.79	2	23.10	23.10	2	2,615	0.08%
2018/07/04	2	23.85	1	24.00	23.85	1	2,583	0.04%
2018/07/03	2	23.23	1	23.25	23.30	1	2,528	0.04%
2018/06/26	0	0.00	11.9	23.45	23.60	-11.9	2,427	-0.49%
2018/06/25	1	23.50	3	23.60	23.35	-2	2,387	-0.08%
2018/06/22	0	0.00	40	22.38	22.30	-40	2,311	-1.73%
2018/06/20	4	22.36	0	0.00	22.60	4	2,303	0.17%
2018/06/19	1	23.15	0	0.00	22.90	1	2,276	0.04%
2018/06/15	0	0.00	2	23.25	23.50	-2	2,256	-0.09%
2018/06/14	4	24.18	2	24.00	23.60	2	2,236	0.09%
2018/06/12	0	0.00	2	23.40	23.25	-2	2,014	-0.10%
2018/06/07	0	0.00	25	23.85	23.70	-25	2,010	-1.24%
2018/06/05	21	23.96	2	24.10	23.85	19	1,935	0.98%
2018/06/04	5	23.70	1	23.55	23.60	4	1,887	0.21%
2018/06/01	61	23.61	1	24.45	23.50	60	1,842	3.26%
2018/05/31	8	22.55	15	23.27	23.65	-7	1,706	-0.41%
2018/05/28	0	0.00	1	21.80	21.85	-1	1,464	-0.07%
2018/05/24	1	21.90	0	0.00	21.80	1	1,421	0.07%
2018/05/22	0	0.00	1	22.00	22.10	-1	1,367	-0.07%
2018/05/11	1	21.45	0	0.00	21.55	1	1,136	0.09%
2018/05/10	0	0.00	2	22.88	22.25	-2	1,100	-0.18%
2018/05/07	11	22.27	0	0.00	22.50	11	950	1.16%
2018/05/04	0	0.00	26	22.55	22.45	-26	913	-2.85%
2018/05/02	0	0.00	4	21.45	22.25	-4	828	-0.48%
2018/04/26	3	22.00	6	22.01	21.35	-3	770	-0.39%
2018/04/25	8	21.15	0	0.00	21.70	8	701	1.14%
2018/04/24	0	0.00	2	20.50	20.65	-2	654	-0.31%
2018/04/17	0	0.00	1	21.10	20.65	-1	596	-0.17%
2018/04/16	0	0.00	3	21.13	20.80	-3	594	-0.50%
2018/04/12	2	20.00	2	20.20	20.25	0	587	0.00%
2018/04/10	3	19.53	3	20.70	19.50	0	589	0.00%
2018/04/09	5	18.90	0	0.00	18.85	5	578	0.86%
2018/04/03	2	18.90	0	0.00	18.95	2	598	0.33%
2018/03/30	5	18.90	0	0.00	18.90	5	601	0.83%
2018/03/28	5	18.85	0	0.00	18.90	5	619	0.81%
2018/03/27	5	19.10	0	0.00	18.80	5	621	0.80%
2018/03/22	7	19.70	0	0.00	19.50	7	619	1.13%
2018/03/21	5	19.60	0	0.00	19.65	5	617	0.81%
2018/03/15	5	20.45	0	0.00	20.65	5	634	0.79%
2018/03/14	0	0.00	5	20.47	20.65	-5	594	-0.84%
2018/03/05	5	18.75	0	0.00	18.80	5	560	0.89%
2018/03/02	5	18.60	0	0.00	18.80	5	557	0.90%
2018/03/01	3	18.95	0	0.00	19.10	3	550	0.55%
2018/02/23	3	19.25	0	0.00	19.25	3	554	0.54%
2018/02/21	2	18.80	0	0.00	19.20	2	565	0.35%
2018/02/12	2	18.70	0	0.00	18.75	2	581	0.34%
2018/02/06	5	18.40	0	0.00	18.20	5	681	0.73%
2018/02/05	5	20.10	0	0.00	19.65	5	666	0.75%
2018/01/31	1	20.40	0	0.00	20.90	1	677	0.15%
2018/01/30	1	20.40	0	0.00	20.40	1	695	0.14%
2018/01/29	5	20.60	0	0.00	20.60	5	710	0.70%
2018/01/19	2	22.10	0	0.00	21.95	2	758	0.26%
2018/01/18	7	22.22	0	0.00	22.10	7	759	0.92%
2018/01/17	5	22.15	2	22.15	22.20	3	748	0.40%
2018/01/16	0	0.00	1	22.15	22.10	-1	759	-0.13%
2018/01/11	3	21.30	0	0.00	21.45	3	756	0.40%
2018/01/10	23	21.53	0	0.00	21.20	23	759	3.03%
2018/01/09	0	0.00	3	22.00	22.00	-3	746	-0.40%
2018/01/08	0	0.00	4	22.45	22.40	-4	738	-0.54%
2018/01/05	0	0.00	3	21.80	21.85	-3	714	-0.42%
2018/01/04	0	0.00	1	21.40	21.35	-1	699	-0.14%
2018/01/03	2	20.90	0	0.00	20.95	2	689	0.29%
2018/01/02	0	0.00	1	20.95	20.95	-1	692	-0.14%