台達化 (1309)-永豐金-高雄券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.30
漲跌
▲0.55
漲幅
+3.49%
成交量
2,563張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達化 (1309)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/17	10	16.30	0	0.00	16.30	10	709	1.41%
2024/05/15	0	0.00	1	15.70	15.70	-1	696	-0.14%
2024/05/13	5	15.60	0	0.00	15.65	5	671	0.74%
2024/05/08	6	15.00	0	0.00	15.05	6	652	0.93%
2024/04/29	21	15.45	2	15.45	15.60	19	694	2.74%
2024/04/25	2	15.20	0	0.00	15.20	2	686	0.29%
2024/04/23	10	15.35	0	0.00	15.30	10	717	1.39%
2024/04/19	1	15.00	41	15.25	15.10	-40	725	-5.51%
2024/04/01	0	0.00	2	15.75	15.80	-2	681	-0.29%
2024/03/25	0	15.40	0	0.00	15.40	0	685	0.00%
2024/03/20	0	15.20	0	0.00	15.15	0	700	0.00%
2024/03/18	1	15.20	0	0.00	15.25	1	686	0.15%
2024/03/06	0	0.00	0.5	16.30	16.25	-0.5	640	-0.08%
2024/03/05	1	16.20	0	0.00	16.20	1	642	0.16%
2024/03/01	0	16.70	0	0.00	16.70	0	624	0.00%
2024/02/21	5	17.50	0	0.00	17.55	5	606	0.82%
2024/02/05	0	0.00	10.3	16.65	16.60	-10.3	562	-1.82%
2024/02/02	0	0.00	6	16.85	16.75	-6	560	-1.07%
2024/02/01	12	16.75	3	16.75	16.75	9	556	1.62%
2024/01/31	0	0.00	1	16.70	16.70	-1	551	-0.18%
2024/01/30	0	0.00	6	16.80	16.85	-6	536	-1.12%
2024/01/26	1	15.65	0	0.00	16.05	1	486	0.21%
2024/01/25	0.1	15.50	0	0.00	15.40	0.1	464	0.02%
2024/01/18	2	15.05	0	0.00	15.00	2	454	0.44%
2024/01/17	0.2	15.50	0	0.00	15.30	0.2	436	0.04%
2024/01/16	1.2	15.83	0	0.00	15.75	1.2	421	0.28%
2024/01/15	0.1	16.20	0	0.00	16.10	0.1	406	0.02%
2024/01/12	0.1	16.25	0	0.00	16.10	0.1	404	0.01%
2024/01/11	0.1	16.30	0	0.00	16.15	0.1	417	0.01%
2024/01/10	3	16.20	0	0.00	16.15	3	470	0.64%
2024/01/03	0	16.55	0	0.00	16.40	0	477	0.01%
2023/12/28	1.1	16.40	0	0.00	16.40	1.1	476	0.22%
2023/12/26	0	16.50	0	0.00	16.60	0	470	0.01%
2023/12/25	0	16.60	0	0.00	16.40	0	465	0.00%
2023/12/18	1	17.35	0	0.00	16.90	1	428	0.23%
2023/12/15	1	16.85	0	0.00	17.10	1	420	0.24%
2023/12/14	2.1	16.77	0	0.00	16.65	2.1	404	0.52%
2023/12/13	0	0.00	2.4	16.65	16.55	-2.4	400	-0.61%
2023/12/12	0	16.75	0	0.00	16.55	0	402	0.00%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/11/28	0	17.10	0	0.00	17.20	0	417	0.00%
2023/11/24	0	0.00	0.3	17.20	17.20	-0.3	421	-0.07%
2023/11/20	0	0.00	1	17.20	17.25	-1	417	-0.24%
2023/11/17	0	17.20	0	0.00	17.20	0	419	0.01%
2023/11/15	1	16.75	0	0.00	16.85	1	424	0.24%
2023/11/14	0.3	16.34	0	0.00	16.35	0.3	420	0.06%
2023/11/13	0.1	16.30	0	0.00	16.20	0.1	422	0.01%
2023/11/10	0.1	16.80	0	0.00	16.60	0.1	432	0.01%
2023/11/06	0.1	16.95	50	16.91	17.00	-50	474	-10.53%
2023/11/01	0	16.60	0	0.00	16.45	0	484	0.00%
2023/10/25	0	16.90	0	0.00	16.95	0	581	0.01%
2023/10/19	0.1	17.05	0	0.00	17.15	0.1	600	0.01%
2023/10/18	0	16.75	0	0.00	16.75	0	595	0.00%
2023/10/17	0	17.30	0	0.00	17.10	0	551	0.00%
2023/10/13	0	0.00	2.3	17.26	17.30	-2.3	566	-0.41%
2023/10/05	0.1	17.34	0	0.00	17.15	0.1	583	0.01%
2023/10/02	0.1	17.70	0	0.00	17.90	0.1	602	0.01%
2023/09/19	0	18.30	0	0.00	18.20	0	640	0.00%
2023/09/18	0	18.35	0	0.00	18.35	0	642	0.00%
2023/09/04	0	17.75	0	0.00	17.85	0	638	0.00%
2023/08/31	50	17.60	0	0.00	17.50	50	634	7.88%
2023/08/25	0.2	17.30	0	0.00	17.15	0.2	652	0.03%
2023/08/24	0.1	17.05	2	17.00	16.95	-1.9	648	-0.30%
2023/08/23	0	16.85	0	0.00	16.80	0	657	0.00%
2023/08/15	1.2	17.85	6	17.90	17.85	-4.9	627	-0.77%
2023/08/14	3.1	18.65	10	18.50	18.35	-6.9	609	-1.14%
2023/08/11	7	19.09	0	0.00	19.20	7	605	1.16%
2023/08/10	1	19.30	0	0.00	19.20	1	604	0.17%
2023/08/08	6	19.50	0	0.00	19.60	6	597	1.00%
2023/08/04	1	19.80	16	19.83	19.95	-15	591	-2.54%
2023/08/02	11	20.87	16	20.34	20.30	-5	578	-0.86%
2023/08/01	5	20.30	0	0.00	20.30	5	531	0.94%
2023/07/31	5	19.90	7	20.19	20.05	-2	528	-0.38%
2023/07/25	0	0.00	0.3	19.70	19.70	-0.3	512	-0.06%
2023/07/24	1	19.65	0	0.00	19.60	1	520	0.19%
2023/07/21	0.3	20.05	0	0.00	19.90	0.3	520	0.06%
2023/07/20	0.2	20.00	0	0.00	20.00	0.2	520	0.04%
2023/07/19	7	19.60	0	0.00	19.60	7	514	1.36%
2023/07/18	12	19.83	0	0.00	19.55	12	518	2.31%
2023/07/13	6	19.51	0	0.00	19.40	6	499	1.20%
2023/07/12	0	19.80	1	19.85	19.65	-1	499	-0.20%
2023/07/11	6	19.75	1	19.80	19.95	5	495	1.01%
2023/07/10	1.3	19.97	0	0.00	19.75	1.3	502	0.25%
2023/07/07	1	19.70	0	0.00	19.65	1	502	0.20%
2023/07/04	0	0.00	4	20.45	20.25	-4	479	-0.83%
2023/06/21	0	20.15	0	0.00	20.30	0	489	0.00%
2023/06/07	0.6	20.25	0	0.00	20.30	0.6	562	0.10%
2023/06/06	4	20.35	0	0.00	20.35	4	573	0.70%
2023/06/05	0	20.15	6	20.30	20.35	-6	584	-1.02%
2023/06/02	0	20.10	0.1	20.05	20.00	-0.1	581	-0.02%
2023/05/29	7	19.93	0	0.00	19.90	7	640	1.09%
2023/05/17	6	19.90	6	20.30	20.15	0	692	0.00%
2023/05/15	0	19.55	20	19.40	19.55	-20	695	-2.87%
2023/05/12	6	19.60	0	0.00	19.60	6	715	0.84%
2023/05/11	6	19.60	0	0.00	19.60	6	728	0.82%
2023/05/09	2	19.95	0	0.00	20.00	2	739	0.27%
2023/05/05	5	20.05	0	0.00	20.05	5	765	0.66%
2023/05/04	5	20.45	0	0.00	20.35	5	793	0.63%
2023/04/28	1	21.00	0	0.00	21.10	1	875	0.11%
2023/04/26	0	20.80	0	0.00	20.70	0	872	0.00%
2023/04/24	1	20.70	0	0.00	20.60	1	901	0.11%
2023/04/21	5	20.50	0	0.00	20.50	5	902	0.55%
2023/04/20	3	20.75	0	0.00	20.75	3	917	0.33%
2023/04/19	17	21.09	0	0.00	20.95	17	918	1.85%
2023/04/18	9	21.13	0	0.00	21.10	9	914	0.98%
2023/04/17	10	21.35	0	0.00	21.25	10	919	1.09%
2023/04/12	10	21.60	6	21.60	21.45	4	943	0.42%
2023/04/06	21	21.45	0	0.00	21.35	21	974	2.16%
2023/03/29	6	21.25	0	0.00	21.25	6	1,020	0.59%
2023/03/23	10	21.15	2	21.10	21.15	8	1,182	0.68%
2023/03/21	1	21.40	0	0.00	21.45	1	1,193	0.08%
2023/03/20	0	21.65	0	0.00	21.70	0	1,199	0.00%
2023/03/16	5	21.30	0	0.00	21.25	5	1,260	0.40%
2023/03/13	5.3	21.79	0	0.00	22.20	5.3	1,302	0.41%
2023/03/10	10	22.50	0	0.00	22.45	10	1,319	0.76%
2023/03/09	1	22.95	0	0.00	22.90	1	1,428	0.07%
2023/03/07	0	0.00	1	23.25	22.85	-1	1,629	-0.06%
2023/03/03	0	0.00	0.1	23.05	23.00	-0.1	1,603	-0.01%
2023/02/23	0	0.00	0.2	23.05	23.10	-0.2	1,590	-0.01%
2023/02/21	0.3	23.00	0	0.00	23.10	0.3	1,583	0.02%
2023/02/16	2	22.40	0	0.00	22.40	2	1,604	0.12%
2023/02/15	0	0.00	10	22.60	22.40	-10	1,599	-0.63%
2023/02/10	3	22.30	0	0.00	22.30	3	1,596	0.19%
2023/02/09	10	23.10	2	22.90	22.80	8	1,576	0.51%
2023/02/08	0	0.00	6.7	23.39	23.20	-6.7	1,562	-0.43%
2023/02/06	1	23.15	1	23.25	23.35	0	1,542	0.00%
2023/02/02	0	0.00	1	23.40	23.40	-1	1,511	-0.07%
2023/02/01	2	23.18	0	0.00	23.40	2	1,475	0.14%
2023/01/31	0	0.00	11	22.55	22.60	-11	1,426	-0.77%
2023/01/30	0	0.00	5	21.85	22.05	-5	1,402	-0.36%
2023/01/17	0	0.00	0.8	22.00	22.05	-0.8	1,388	-0.06%
2023/01/16	0	22.20	1	22.35	22.10	-1	1,383	-0.07%
2023/01/12	1	22.55	5	22.53	22.50	-4	1,368	-0.29%
2023/01/10	1	22.50	0	0.00	22.30	1	1,348	0.07%
2023/01/09	9	22.03	0	0.00	22.10	9	1,330	0.68%
2022/12/30	0	0.00	5	22.30	22.40	-5	1,318	-0.38%
2022/12/26	1	22.80	1	22.05	22.25	0	1,268	0.00%
2022/12/22	1	21.95	7	22.01	22.30	-6	1,263	-0.47%
2022/12/21	2	21.48	1	21.30	21.20	1	1,243	0.08%
2022/12/20	1	21.90	1	21.80	21.05	0	1,242	0.00%
2022/12/15	2	23.03	10	23.03	22.90	-8	1,168	-0.68%
2022/12/14	6	21.99	2	22.00	22.10	4	1,082	0.37%
2022/12/13	0	0.00	1	22.10	22.00	-1	1,072	-0.09%
2022/12/09	0	0.00	100	22.19	22.05	-100	1,040	-9.61%
2022/12/06	0	0.00	0.1	21.75	21.75	-0.1	959	-0.01%
2022/12/05	0.3	22.55	16	22.59	22.35	-15.7	950	-1.65%
2022/12/02	0	0.00	2	22.10	22.25	-2	919	-0.22%
2022/12/01	16	21.91	1	22.00	22.25	15	891	1.68%
2022/11/30	102	20.97	4	22.19	22.25	98	766	12.79%	大買/
2022/11/29	0.3	20.35	0	0.00	20.25	0.3	560	0.05%
2022/11/24	1	19.70	0	0.00	19.75	1	533	0.19%
2022/11/23	2	19.70	0	0.00	19.80	2	525	0.38%
2022/11/21	0	0.00	0.4	20.00	20.00	-0.4	516	-0.09%
2022/11/18	0	0.00	0.2	20.45	20.25	-0.2	513	-0.03%
2022/11/17	0.3	20.35	4	20.38	20.30	-3.7	525	-0.70%
2022/11/16	1	20.35	0	0.00	20.20	1	520	0.19%
2022/11/15	1	20.65	0	0.00	20.80	1	505	0.20%
2022/11/14	0	0.00	1	20.80	20.80	-1	498	-0.20%
2022/11/11	3	20.15	0	0.00	20.10	3	475	0.63%
2022/11/07	0	0.00	2	20.15	20.15	-2	479	-0.42%
2022/11/04	2	19.75	0	0.00	19.90	2	487	0.41%
2022/11/03	2	19.80	0	0.00	19.80	2	497	0.40%
2022/10/24	0	0.00	1	20.15	19.95	-1	577	-0.17%
2022/10/21	0	0.00	1	20.15	20.00	-1	601	-0.17%
2022/10/20	0	0.00	4	19.39	20.75	-4	623	-0.64%
2022/10/18	1	19.40	0	0.00	19.50	1	621	0.16%
2022/10/11	1	19.90	0	0.00	20.10	1	629	0.16%
2022/10/07	2	20.73	0	0.00	20.65	2	624	0.32%
2022/09/30	6	21.43	3	21.28	21.55	3	638	0.47%
2022/09/29	4.4	20.51	3	20.63	21.20	1.4	630	0.21%
2022/09/28	5	19.85	6	19.95	20.35	-1	617	-0.16%
2022/09/27	0	0.00	2	20.40	20.65	-2	606	-0.33%
2022/09/22	6	21.68	0	0.00	21.50	6	615	0.97%
2022/09/19	3	22.00	0	0.00	22.10	3	608	0.49%
2022/09/12	0	0.00	3	22.65	22.65	-3	614	-0.49%
2022/09/08	10	22.25	0	0.00	22.15	10	610	1.64%
2022/09/05	5	22.00	0	22.05	21.95	5	604	0.83%
2022/09/01	5	22.25	0	0.00	22.20	5	605	0.83%
2022/08/31	0.3	22.40	0	0.00	22.60	0.3	603	0.05%
2022/08/25	2	23.00	0	0.00	22.90	2	600	0.33%
2022/08/24	0	0.00	1	23.60	23.05	-1	599	-0.17%
2022/08/23	0	0.00	1	22.60	22.60	-1	585	-0.17%
2022/08/22	0	0.00	0.2	22.85	22.75	-0.2	587	-0.03%
2022/08/18	2	22.90	1	22.85	22.85	1	587	0.17%
2022/08/17	0	0.00	5	23.00	23.15	-5	585	-0.85%
2022/08/12	7	22.80	0	0.00	22.85	7	576	1.21%
2022/08/09	0	0.00	2.2	22.15	22.25	-2.2	570	-0.39%
2022/08/08	2	21.80	0	0.00	21.80	2	570	0.35%
2022/08/05	1	22.00	2	22.15	22.05	-1	582	-0.17%
2022/08/04	2	22.23	1	21.85	21.85	1	596	0.17%
2022/08/02	1	23.15	0	0.00	23.15	1	593	0.17%
2022/08/01	1	23.55	0	0.00	23.80	1	611	0.16%
2022/07/28	4.5	24.16	0	0.00	24.15	4.5	605	0.74%
2022/07/27	3	28.00	0	0.00	27.95	3	581	0.52%
2022/07/26	1	28.20	0	0.00	28.20	1	556	0.18%
2022/07/25	0	0.00	0.4	28.45	28.35	-0.4	551	-0.08%
2022/07/22	1	27.95	0	0.00	28.05	1	553	0.18%
2022/07/21	0	0.00	1	28.30	28.05	-1	566	-0.18%
2022/07/20	1	28.10	0	0.00	28.00	1	564	0.18%
2022/07/15	0	27.15	1	27.05	27.00	-1	572	-0.17%
2022/07/12	0	0.00	2	26.00	25.70	-2	572	-0.35%
2022/07/11	0	0.00	1.1	26.72	26.80	-1.1	569	-0.19%
2022/07/07	1	26.00	0	0.00	26.50	1	577	0.17%
2022/07/06	6	26.50	0	0.00	26.30	6	582	1.03%
2022/07/04	0	0.00	4	26.78	26.50	-4	594	-0.67%
2022/06/23	1	28.50	0	0.00	28.30	1	596	0.17%
2022/06/16	1	29.65	0	0.00	29.50	1	622	0.16%
2022/06/07	0	0.00	1	29.90	29.95	-1	723	-0.14%
2022/05/31	1	29.35	0	0.00	29.50	1	794	0.13%
2022/05/27	5	28.80	1.2	28.80	28.80	3.8	854	0.45%
2022/05/26	0	0.00	1	28.60	28.55	-1	859	-0.12%
2022/05/24	0	28.40	0	0.00	28.40	0	886	0.00%
2022/05/23	0	0.00	1	29.10	28.85	-1	890	-0.11%
2022/05/20	1	28.85	0	0.00	28.65	1	893	0.11%
2022/05/19	2	28.40	0	0.00	28.30	2	898	0.22%
2022/05/17	0	0.00	2	28.45	28.60	-2	903	-0.22%
2022/05/16	0	0.00	1	27.85	27.85	-1	898	-0.11%
2022/05/12	1	26.80	0	0.00	26.60	1	890	0.11%
2022/05/11	2	28.00	0	0.00	28.00	2	871	0.23%
2022/05/09	4	28.93	0	0.00	28.70	4	858	0.47%
2022/05/06	3	29.98	0	0.00	30.15	3	841	0.36%
2022/05/03	1	30.90	0	0.00	30.90	1	853	0.12%
2022/04/29	1	30.90	1	31.20	30.90	0	863	0.00%
2022/04/28	1	30.95	0	0.00	30.90	1	869	0.11%
2022/04/25	2	31.60	3	31.65	31.50	-1	853	-0.12%
2022/04/21	2	32.20	0	0.00	32.35	2	853	0.23%
2022/04/20	1	32.10	2	32.18	32.15	-1	855	-0.12%
2022/04/18	3	31.87	8	31.82	31.85	-5	869	-0.57%
2022/04/14	1	32.50	0	0.00	32.55	1	929	0.11%
2022/04/11	1	33.30	1	33.80	33.00	0	927	0.00%
2022/04/08	1	33.25	0	0.00	33.70	1	922	0.11%
2022/04/07	2	33.30	0	0.00	33.30	2	928	0.22%
2022/04/06	1	33.50	1	33.50	33.55	0	948	0.00%
2022/04/01	0	33.75	0	0.00	33.75	0	948	0.00%
2022/03/31	1	33.95	0	0.00	33.90	1	947	0.11%
2022/03/25	0	0.00	5	34.30	34.30	-5	952	-0.52%
2022/03/23	1	34.15	0	0.00	34.15	1	944	0.11%
2022/03/21	1	34.10	5	34.10	34.15	-4	947	-0.42%
2022/03/18	2	33.78	0	0.00	33.85	2	952	0.21%
2022/03/16	2	33.33	0	0.00	33.50	2	957	0.21%
2022/03/15	8	33.97	1	34.25	33.95	7	944	0.74%
2022/03/14	1	33.80	4.9	34.01	34.40	-3.9	936	-0.42%
2022/03/11	1	32.80	0	0.00	33.45	1	915	0.11%
2022/03/10	2	32.58	2	32.55	32.65	0	901	0.00%
2022/03/09	3.7	31.70	0	0.00	32.00	3.7	895	0.41%
2022/03/08	2.4	32.22	0	0.00	31.70	2.4	897	0.27%
2022/03/07	4	33.25	1.1	32.96	33.05	2.9	882	0.33%
2022/03/04	3	33.95	0	0.00	33.95	3	878	0.34%
2022/03/03	0	0.00	7	34.31	34.50	-7	889	-0.79%
2022/03/02	4	34.06	2	34.05	34.05	2	884	0.23%
2022/02/25	1	32.80	0	0.00	32.75	1	905	0.11%
2022/02/23	4	33.74	0	0.00	33.70	4	913	0.44%
2022/02/22	0	0.00	3	33.80	33.70	-3	925	-0.32%
2022/02/21	0	0.00	1	34.15	34.15	-1	930	-0.11%
2022/02/18	0	0.00	1	33.90	33.95	-1	939	-0.11%
2022/02/17	0	0.00	2	34.15	34.10	-2	954	-0.21%
2022/02/15	2	33.80	0	0.00	33.70	2	990	0.20%
2022/02/14	7	33.81	1	34.55	33.80	6	1,003	0.60%
2022/02/09	1	33.80	1	33.85	34.10	0	1,063	0.00%
2022/02/07	0	0.00	2	33.78	34.00	-2	1,120	-0.18%
2022/01/26	0	0.00	1	32.95	32.95	-1	1,144	-0.09%
2022/01/25	0	0.00	4	32.85	32.85	-4	1,168	-0.34%
2022/01/21	0	0.00	1	33.50	33.30	-1	1,197	-0.08%
2022/01/18	2	33.50	0	0.00	33.50	2	1,240	0.16%
2022/01/13	0	34.05	0	0.00	34.10	0	1,296	0.00%
2022/01/11	1	33.80	0	0.00	33.80	1	1,320	0.08%
2022/01/10	0	0.00	6	34.20	34.10	-6	1,341	-0.45%
2022/01/07	4	34.76	4	35.03	34.55	0	1,346	0.00%
2022/01/05	2	34.05	0	0.00	34.10	2	1,355	0.15%
2022/01/03	2	34.30	1	34.30	34.30	1	1,425	0.07%
2021/12/29	0	34.30	0	0.00	34.60	0	1,469	0.00%
2021/12/28	5	33.80	0	0.00	33.85	5	1,495	0.33%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/24	0	0.00	3	34.20	33.95	-3	1,638	-0.18%
2021/12/21	0	0.00	1.1	33.50	33.65	-1.1	1,929	-0.05%
2021/12/20	1	33.45	0	0.00	33.45	1	2,091	0.05%
2021/12/17	0	0.00	1	33.50	33.40	-1	2,144	-0.05%
2021/12/16	1.1	33.35	0.1	33.50	33.35	1.1	2,203	0.05%
2021/12/14	1	33.50	0	0.00	33.50	1	2,280	0.04%
2021/12/10	1	33.80	0	0.00	33.90	1	2,519	0.04%
2021/12/09	0	0.00	1	34.20	34.10	-1	2,523	-0.04%
2021/12/07	0	0.00	1	34.25	34.00	-1	2,564	-0.04%
2021/12/02	2	33.65	0	0.00	33.65	2	2,615	0.08%
2021/12/01	3.1	33.69	0	0.00	33.90	3.1	2,696	0.11%
2021/11/29	2.3	33.73	0	0.00	34.00	2.3	2,861	0.08%
2021/11/25	0	0.00	1	35.70	35.55	-1	3,121	-0.03%
2021/11/24	0	0.00	2.2	35.50	35.50	-2.2	3,155	-0.07%
2021/11/23	0	0.00	5.2	35.38	35.10	-5.2	3,188	-0.16%
2021/11/22	0	0.00	2	34.90	35.05	-2	3,245	-0.06%
2021/11/19	2	34.90	3	34.70	34.70	-1	3,272	-0.03%
2021/11/18	3	34.35	0	0.00	34.70	3	3,316	0.09%
2021/11/17	2	34.40	0	0.00	34.45	2	3,341	0.06%
2021/11/16	5	34.61	0	0.00	34.50	5	3,357	0.15%
2021/11/15	1.1	34.76	5	34.83	34.75	-3.9	3,372	-0.12%
2021/11/12	1	35.10	3	35.15	35.15	-2	3,394	-0.06%
2021/11/11	0	0.00	1	35.25	35.20	-1	3,414	-0.03%
2021/11/10	0	0.00	8.1	35.40	35.35	-8.1	3,457	-0.23%
2021/11/09	5	34.90	0	0.00	35.00	5	3,449	0.15%
2021/11/08	3	35.28	0	0.00	35.15	3	3,452	0.09%
2021/11/05	8.5	35.07	0	0.00	35.20	8.5	3,478	0.24%
2021/11/03	2	35.55	5	35.56	35.70	-3	3,536	-0.08%
2021/11/02	1	34.90	0	0.00	34.85	1	3,627	0.03%
2021/11/01	1	34.60	0	0.00	34.60	1	3,697	0.03%
2021/10/29	6	34.56	3.2	34.57	34.60	2.8	3,703	0.08%
2021/10/28	1.1	34.86	0	0.00	34.80	1.1	3,703	0.03%
2021/10/27	4	34.98	1	35.05	35.15	3	3,710	0.08%
2021/10/26	0.1	35.50	1	35.30	35.15	-0.9	3,721	-0.02%
2021/10/25	1	35.25	0.1	35.35	35.45	0.9	3,728	0.02%
2021/10/22	4.1	35.57	0.1	35.55	35.35	4	3,761	0.11%
2021/10/21	0.6	35.67	0	0.00	36.25	0.6	3,779	0.01%
2021/10/20	2.1	35.85	10.2	36.29	35.70	-8.1	3,770	-0.21%
2021/10/19	1	36.25	0	0.00	36.25	1	3,804	0.03%
2021/10/18	8	35.88	8	36.00	36.20	0	3,832	0.00%
2021/10/15	0	0.00	5	35.35	35.50	-5	3,873	-0.13%
2021/10/14	19.3	35.50	0	0.00	35.10	19.3	3,920	0.49%
2021/10/13	11	36.27	23.1	36.40	35.85	-12.1	3,930	-0.31%
2021/10/12	19	37.28	20	36.90	36.45	-1	3,952	-0.03%
2021/10/08	5.2	36.45	0	0.00	36.35	5.2	3,984	0.13%
2021/10/07	10.1	36.48	6	36.23	36.70	4.1	4,052	0.10%
2021/10/06	17	36.60	0	0.00	36.10	17	4,134	0.41%
2021/10/05	11.5	34.82	11	35.30	36.10	0.5	4,150	0.01%
2021/10/04	5.1	36.34	0	0.00	35.60	5.1	4,155	0.12%
2021/10/01	2.1	37.67	15.2	37.96	37.30	-13.1	4,171	-0.31%
2021/09/30	2	39.38	2	39.40	39.30	0	4,319	0.00%
2021/09/29	28.3	39.68	21	40.62	39.05	7.3	4,443	0.16%
2021/09/28	12.1	40.33	3	39.98	40.25	9.1	4,589	0.20%
2021/09/27	19	39.35	34.1	40.03	40.05	-15.1	6,262	-0.24%
2021/09/24	4	39.00	7	38.88	38.70	-3	6,789	-0.04%
2021/09/23	2	38.48	2	38.35	38.40	0	6,843	0.00%
2021/09/22	7	37.31	1	37.40	37.20	6	6,992	0.09%
2021/09/17	3	38.82	4	38.39	38.30	-1	7,159	-0.01%
2021/09/16	17	38.55	29	38.79	38.55	-12	7,213	-0.17%
2021/09/15	4.1	37.64	0	0.00	37.55	4.1	7,101	0.06%
2021/09/14	1	37.25	0	0.00	37.25	1	7,219	0.01%
2021/09/13	1	37.45	1	37.40	37.35	0	7,382	0.00%
2021/09/10	1	37.10	5	37.15	37.30	-4	7,414	-0.05%
2021/09/09	0	0.00	1	36.35	36.10	-1	7,455	-0.01%
2021/09/08	6	36.06	1	37.05	35.90	5	7,484	0.07%
2021/09/07	1	36.50	0	0.00	36.70	1	7,630	0.01%
2021/09/06	9.2	36.87	3	37.32	36.50	6.2	7,650	0.08%
2021/09/03	12.1	38.52	0	0.00	38.20	12.1	7,590	0.16%
2021/09/02	7	38.41	3	38.63	38.25	4	7,636	0.05%
2021/09/01	4	44.84	1	45.05	44.95	3	7,560	0.04%
2021/08/31	11	45.28	11.2	45.13	45.30	-0.2	7,477	0.00%
2021/08/30	1	44.60	1	44.20	44.45	0	7,440	0.00%
2021/08/27	0.1	44.55	2	44.53	44.50	-1.9	7,490	-0.03%
2021/08/26	2	43.80	4	44.11	44.10	-2	7,635	-0.03%
2021/08/25	0	0.00	11	43.63	43.25	-11	7,977	-0.14%
2021/08/24	1	43.05	3	42.65	42.95	-2	8,005	-0.02%
2021/08/23	0	0.00	3	42.18	42.40	-3	8,107	-0.04%
2021/08/20	0	0.00	6	40.97	40.40	-6	8,158	-0.07%
2021/08/19	2	41.45	9	41.26	40.80	-7	8,214	-0.09%
2021/08/18	6	40.68	2	41.70	41.80	4	8,301	0.05%
2021/08/17	2	41.63	4	40.85	40.80	-2	8,566	-0.02%
2021/08/16	2	42.00	0	0.00	41.55	2	8,631	0.02%
2021/08/13	0	43.20	1	43.20	42.95	-1	8,753	-0.01%
2021/08/12	0	43.20	0	0.00	43.75	0	8,848	0.00%
2021/08/11	2	43.20	1	43.00	42.95	1	8,954	0.01%
2021/08/10	3	43.88	0	0.00	43.60	3	9,086	0.03%
2021/08/09	3.1	44.59	3	44.63	44.55	0.1	9,176	0.00%
2021/08/06	0	0.00	11	45.30	45.50	-11	9,222	-0.12%
2021/08/05	10	44.33	1	44.40	44.45	9	9,236	0.10%
2021/08/04	0	0.00	1	43.60	43.60	-1	9,358	-0.01%
2021/08/03	0	0.00	1	43.30	43.25	-1	9,481	-0.01%
2021/08/02	0	0.00	2	43.40	43.55	-2	9,557	-0.02%
2021/07/27	1	43.75	0	0.00	43.55	1	10,340	0.01%
2021/07/26	3	44.55	1	44.05	44.00	2	10,512	0.02%
2021/07/23	1	44.20	1	44.25	44.25	0	10,673	0.00%
2021/07/21	4	43.63	1	44.05	43.25	3	10,798	0.03%
2021/07/20	3	44.27	2	44.23	44.20	1	10,879	0.01%
2021/07/19	2.2	44.88	0	0.00	45.20	2.2	11,104	0.02%
2021/07/16	2	45.00	55	44.87	44.85	-53	11,507	-0.46%
2021/07/15	5	45.20	11	44.54	45.25	-6	11,722	-0.05%
2021/07/14	2	43.93	1.1	43.57	43.90	0.9	12,111	0.01%
2021/07/13	8	44.40	8.5	44.61	44.30	-0.5	12,726	0.00%
2021/07/12	1	44.70	5	44.85	44.80	-4	13,355	-0.03%
2021/07/09	1.1	44.71	0	45.00	44.65	1	13,671	0.01%
2021/07/08	5.1	44.87	1	45.05	45.10	4.1	13,983	0.03%
2021/07/07	11	44.77	2	45.10	45.05	9	14,448	0.06%
2021/07/06	14	45.58	2.5	46.02	45.95	11.5	14,783	0.08%
2021/07/05	68	46.53	4.2	46.61	46.05	63.8	14,956	0.43%
2021/07/02	48.2	49.31	62.6	48.35	45.80	-14.4	14,776	-0.10%
2021/07/01	40	46.77	29	46.98	47.95	11	13,110	0.08%
2021/06/30	1	43.50	1	43.50	43.60	0	12,576	0.00%
2021/06/29	14	43.34	2	43.85	43.30	12	12,590	0.10%
2021/06/28	4.5	43.17	7	43.75	44.00	-2.5	12,482	-0.02%
2021/06/25	6.3	42.49	5	42.01	42.45	1.3	12,394	0.01%
2021/06/24	0	0.00	1	42.20	42.30	-1	12,493	-0.01%
2021/06/23	1	41.00	6	41.00	41.00	-5	12,553	-0.04%
2021/06/22	8	41.94	1	42.05	41.30	7	12,765	0.05%
2021/06/21	6	41.47	8.1	41.45	41.30	-2.1	12,706	-0.02%
2021/06/18	2	42.20	1	42.35	42.10	1	12,841	0.01%
2021/06/17	0	0.00	1	42.60	42.85	-1	12,901	-0.01%
2021/06/16	14	43.15	13	42.81	42.70	1	12,972	0.01%
2021/06/15	3	41.93	2	41.93	42.00	1	12,942	0.01%
2021/06/11	0	0.00	6	42.14	42.25	-6	13,107	-0.05%
2021/06/10	7	41.98	2.1	42.06	42.15	4.9	13,591	0.04%
2021/06/09	1	42.50	4	42.90	42.45	-3	13,920	-0.02%
2021/06/08	0.8	43.08	3.1	43.30	42.90	-2.4	14,453	-0.02%
2021/06/07	3.1	43.22	9	43.14	43.50	-5.9	15,409	-0.04%
2021/06/03	4	43.95	8	43.84	44.25	-4	18,370	-0.02%
2021/06/02	11	43.31	26	43.80	42.95	-15	19,276	-0.08%
2021/06/01	1	41.40	4	41.48	41.65	-3	19,330	-0.02%
2021/05/31	2	41.65	6	41.37	41.35	-4	19,651	-0.02%
2021/05/28	7	40.56	5	40.80	40.85	2	19,608	0.01%
2021/05/27	1	40.10	1.1	40.20	40.20	-0.1	19,635	0.00%
2021/05/26	13	40.23	3.6	40.04	40.25	9.4	19,689	0.05%
2021/05/25	15.6	41.47	3	41.70	41.05	12.6	19,722	0.06%
2021/05/24	2	39.03	2	38.98	39.00	0	19,639	0.00%
2021/05/21	9	39.07	5	38.18	39.00	4	19,825	0.02%
2021/05/20	8	37.18	1	37.75	36.30	7	19,784	0.04%
2021/05/19	6	37.39	1	36.65	37.55	5	19,784	0.03%
2021/05/18	2	37.20	3	36.70	37.20	-1	20,055	0.00%
2021/05/17	12	35.28	1	35.00	34.75	11	20,042	0.05%
2021/05/14	1	39.00	10	38.50	38.50	-9	19,952	-0.05%
2021/05/13	12	37.11	8	38.18	38.65	4	19,892	0.02%
2021/05/12	35	39.17	11	39.75	39.55	24	19,811	0.12%
2021/05/11	11.3	43.06	3	42.43	41.95	8.3	19,654	0.04%
2021/05/10	1	43.40	0	43.80	44.10	1	19,588	0.01%
2021/05/07	24	42.33	11	42.83	43.50	13	19,564	0.07%
2021/05/06	25	45.64	18.1	45.74	44.75	6.9	19,289	0.04%
2021/05/05	0	0.00	4	46.26	45.05	-4	19,100	-0.02%
2021/05/04	12	44.76	3.3	46.00	44.50	8.7	19,092	0.05%
2021/05/03	3	48.65	1	49.50	47.95	2	19,034	0.01%
2021/04/29	0	0.00	4	48.56	49.20	-4	19,030	-0.02%
2021/04/28	9	48.01	2	48.43	47.95	7	18,963	0.04%
2021/04/27	4	47.81	2	48.45	48.50	2	19,063	0.01%
2021/04/26	5	47.66	8	48.07	48.40	-3	19,066	-0.02%
2021/04/23	23	47.58	8	47.29	47.15	15	19,083	0.08%
2021/04/22	13	51.17	12	50.26	48.80	1	19,032	0.01%
2021/04/21	11	49.17	8.9	49.56	49.90	2.1	18,678	0.01%
2021/04/20	3	49.82	22	50.08	49.65	-19	18,570	-0.10%
2021/04/19	25.1	53.06	22	53.24	52.40	3.1	18,325	0.02%
2021/04/16	20.1	48.48	22.5	48.48	50.00	-2.3	17,763	-0.01%
2021/04/15	16	46.47	15	47.09	46.10	1	17,245	0.01%
2021/04/14	42.6	45.29	23.2	45.45	45.05	19.4	17,195	0.11%
2021/04/13	23.5	47.58	14	47.16	46.30	9.5	17,161	0.06%
2021/04/12	11	47.38	20.1	47.76	48.60	-9.1	16,923	-0.05%
2021/04/09	26.1	44.29	26	43.98	44.20	0.1	16,703	0.00%
2021/04/08	2.2	43.48	0	0.00	43.35	2.2	16,842	0.01%
2021/04/07	1.3	42.84	3.1	42.85	42.95	-1.8	17,517	-0.01%
2021/04/06	14.3	42.65	3	43.05	43.15	11.3	17,898	0.06%
2021/04/01	9	42.82	8	42.65	42.70	1	18,187	0.01%
2021/03/31	4	43.18	3	43.15	43.15	1	18,518	0.01%
2021/03/30	2	43.25	6	43.35	43.05	-4	18,956	-0.02%
2021/03/29	20.1	42.88	17	43.08	42.85	3.1	20,121	0.02%
2021/03/26	1	42.05	8	42.71	42.80	-7	20,874	-0.03%
2021/03/25	18	42.99	15	42.76	42.00	3	21,007	0.01%
2021/03/24	8	42.30	10	42.34	42.35	-2	20,771	-0.01%
2021/03/23	12	42.33	6	42.30	42.45	6	20,744	0.03%
2021/03/22	2	41.55	5.3	42.23	41.95	-3.3	20,681	-0.02%
2021/03/19	8	41.88	1	41.75	41.75	7	20,710	0.03%
2021/03/18	20	42.17	21	42.31	42.45	-1	20,759	0.00%
2021/03/17	8	41.58	21.1	41.78	42.20	-13.1	20,780	-0.06%
2021/03/16	17	42.03	13	41.68	41.50	4	21,092	0.02%
2021/03/15	66	44.01	48	44.05	43.55	18	20,709	0.09%
2021/03/12	19.2	42.85	41	43.38	44.05	-21.8	20,462	-0.11%
2021/03/11	49.1	42.40	63.1	42.49	42.80	-14	20,261	-0.07%
2021/03/10	29	41.40	56	41.59	42.80	-27	19,780	-0.14%
2021/03/09	68.1	40.54	53	40.39	40.05	15.1	18,868	0.08%
2021/03/08	24	38.55	20	38.33	39.15	4	16,896	0.02%
2021/03/05	2	35.50	4.5	36.21	35.60	-2.5	15,950	-0.02%
2021/03/04	20	35.48	26	35.73	35.75	-6	15,661	-0.04%
2021/03/03	10	34.85	5	34.85	34.85	5	15,419	0.03%
2021/03/02	2.2	34.24	0	0.00	34.00	2.2	15,463	0.01%
2021/02/26	2	34.80	10.2	34.95	34.85	-8.2	15,726	-0.05%
2021/02/25	0	0.00	4	34.74	34.95	-4	15,845	-0.03%
2021/02/24	16.3	34.91	4	34.69	34.25	12.3	16,025	0.08%
2021/02/23	8	35.01	19	35.24	35.15	-11	15,947	-0.07%
2021/02/22	15	34.45	2	34.28	34.55	13	15,792	0.08%
2021/02/19	17	34.38	9	34.34	34.55	8	15,855	0.05%
2021/02/18	20	34.55	5.1	34.39	34.70	14.9	16,013	0.09%
2021/02/17	5	31.95	2	32.13	32.15	3	16,180	0.02%
2021/02/05	0	0.00	1	30.95	30.85	-1	16,182	-0.01%
2021/02/01	3	30.07	0.7	30.50	30.50	2.3	17,210	0.01%
2021/01/29	2	29.95	1	29.90	29.70	1	17,497	0.01%
2021/01/27	1	30.90	2	30.95	31.00	-1	18,551	-0.01%
2021/01/26	28	31.31	0	0.00	31.05	28	18,896	0.15%
2021/01/25	2.5	31.78	14	31.83	31.95	-11.5	19,041	-0.06%
2021/01/22	4	30.03	29	31.17	31.35	-25	19,237	-0.13%
2021/01/21	0	0.00	75	29.36	29.30	-75	19,526	-0.38%
2021/01/20	8.3	29.73	3	30.08	29.50	5.3	20,497	0.03%
2021/01/19	1	31.26	0	0.00	31.15	1	21,554	0.00%
2021/01/18	1	30.80	2	31.80	31.10	-1	21,810	0.00%
2021/01/15	17.3	31.86	14	31.91	31.80	3.3	21,866	0.01%
2021/01/14	1	33.20	0	0.00	33.25	1	21,935	0.00%
2021/01/13	1	33.70	1	33.60	33.40	0	22,120	0.00%
2021/01/12	5	33.45	4	33.64	33.35	1	22,187	0.00%
2021/01/11	3	35.10	0	0.00	34.60	3	22,140	0.01%
2021/01/08	2	34.80	0	0.00	34.25	2	22,440	0.01%
2021/01/07	8	36.01	3	35.90	35.30	5	22,733	0.02%
2021/01/06	8	36.26	20.3	36.20	35.65	-12.3	23,222	-0.05%
2021/01/05	8	38.10	9	37.74	37.50	-1	23,857	0.00%
2021/01/04	10	38.62	3.2	38.47	38.65	6.8	23,689	0.03%
2020/12/31	11	37.74	19	38.05	38.95	-8	23,450	-0.03%
2020/12/30	30.2	38.15	39.1	38.08	37.25	-8.9	23,107	-0.04%
2020/12/29	18	36.88	12	37.03	36.45	6	22,535	0.03%
2020/12/28	9	36.60	7	36.41	36.35	2	22,158	0.01%
2020/12/25	16.2	36.25	5	36.26	36.35	11.2	21,785	0.05%
2020/12/24	9	34.87	29	34.90	35.15	-20	21,474	-0.09%
2020/12/23	56.2	35.82	41	34.97	33.45	15.2	21,076	0.07%
2020/12/22	35	34.44	35	35.37	34.50	0	20,146	0.00%
2020/12/21	1	32.85	69.2	33.16	32.85	-68.2	19,372	-0.35%
2020/12/18	11	32.22	11.2	32.13	32.10	-0.2	19,262	0.00%
2020/12/17	0	0.00	3	32.45	32.45	-3	19,375	-0.02%
2020/12/16	0	0.00	4	32.33	32.40	-4	19,657	-0.02%
2020/12/15	8	32.04	4	32.20	31.75	4	19,818	0.02%
2020/12/14	11	32.26	0	0.00	32.30	11	20,338	0.05%
2020/12/11	71	32.02	23.3	31.52	31.60	47.7	20,449	0.23%
2020/12/10	24	33.16	26	32.80	32.15	-2	20,635	-0.01%
2020/12/09	9	32.23	2	32.60	32.15	7	20,586	0.03%
2020/12/08	7	32.69	5	32.61	32.55	2	21,037	0.01%
2020/12/07	20	33.22	21	33.31	32.70	-1	21,583	0.00%
2020/12/04	68	32.54	20.5	32.47	33.50	47.6	22,154	0.21%
2020/12/03	20	31.00	31	31.63	31.25	-11	22,303	-0.05%
2020/12/02	4	32.05	50	31.71	31.40	-46	22,228	-0.21%
2020/12/01	5	32.48	41.2	32.16	32.20	-36.2	22,176	-0.16%
2020/11/30	13	32.70	2	32.98	32.65	11	22,216	0.05%
2020/11/27	12	32.46	5	32.74	32.30	7	22,515	0.03%
2020/11/26	10	32.92	6	32.94	32.55	4	22,535	0.02%
2020/11/25	4	32.53	6	32.60	32.45	-2	22,549	-0.01%
2020/11/24	45.2	31.98	10	32.43	31.75	35.2	22,380	0.16%
2020/11/23	11	31.21	39.3	31.74	32.20	-28.3	22,259	-0.13%
2020/11/20	41	30.51	5	30.65	30.90	36	22,041	0.16%
2020/11/19	4	30.60	7	30.51	30.40	-3	22,566	-0.01%
2020/11/18	35	30.58	7	30.59	31.00	28	22,779	0.12%
2020/11/17	25	29.80	22	29.59	30.20	3	22,730	0.01%
2020/11/16	42	29.73	17	29.51	29.75	25	22,701	0.11%
2020/11/13	13	31.24	13	31.38	31.20	0	22,305	0.00%
2020/11/12	24	30.92	31.3	30.63	30.95	-7.3	22,659	-0.03%
2020/11/11	9	31.08	39	31.79	31.80	-30	22,773	-0.13%
2020/11/10	67	31.78	17	31.94	30.90	50	22,724	0.22%
2020/11/09	12	31.17	3	31.20	31.25	9	22,511	0.04%
2020/11/06	56	31.06	52	31.17	31.35	4	22,379	0.02%
2020/11/05	23	31.93	34	31.97	31.75	-11	22,172	-0.05%
2020/11/04	59	33.52	35	33.54	33.10	24	22,075	0.11%
2020/11/03	21.5	33.57	20	33.27	33.60	1.5	21,318	0.01%
2020/11/02	21	31.95	6	32.28	31.60	15	21,087	0.07%
2020/10/30	53	33.44	46	32.89	32.50	7	20,961	0.03%
2020/10/29	47	33.39	52	33.73	33.85	-5	20,766	-0.02%
2020/10/28	60	34.29	55.1	34.26	33.20	4.9	20,324	0.02%
2020/10/27	63	32.91	90	33.73	34.65	-27	19,278	-0.14%
2020/10/26	28	31.44	6	31.58	31.50	22	18,207	0.12%
2020/10/23	9	31.02	18	31.06	30.90	-9	17,997	-0.05%
2020/10/22	14	30.84	3	30.98	30.45	11	17,960	0.06%
2020/10/21	5	30.82	7	30.62	30.95	-2	17,730	-0.01%
2020/10/20	25	30.78	22	31.15	30.45	3	17,517	0.02%
2020/10/19	6	30.63	6	30.48	31.45	0	17,430	0.00%
2020/10/16	21	31.10	15	31.21	30.10	6	17,344	0.03%
2020/10/15	22	31.70	17	31.82	30.90	5	17,050	0.03%
2020/10/14	12	30.70	19	31.13	31.95	-7	16,593	-0.04%
2020/10/13	28	29.63	39	29.78	29.55	-11	15,906	-0.07%
2020/10/12	5	27.22	7	27.25	27.80	-2	14,987	-0.01%
2020/10/08	7	27.30	8	27.47	27.20	-1	14,904	-0.01%
2020/10/07	3	27.75	3	28.08	27.65	0	14,861	0.00%
2020/10/06	5	28.03	11	27.53	28.40	-6	14,839	-0.04%
2020/10/05	9	27.01	2	27.33	27.05	7	14,703	0.05%
2020/09/30	1	26.45	5	26.45	26.55	-4	14,791	-0.03%
2020/09/29	6	26.70	6	26.80	26.45	0	15,216	0.00%
2020/09/28	11	27.50	3	27.27	27.50	8	15,472	0.05%
2020/09/25	21	26.61	9	26.44	26.40	12	15,419	0.08%
2020/09/24	2	27.73	3	27.90	27.70	-1	15,135	-0.01%
2020/09/23	29	28.61	14	28.56	28.30	15	15,035	0.10%
2020/09/22	11	28.98	7	29.19	29.10	4	14,885	0.03%
2020/09/21	11	29.76	49.1	29.53	29.10	-38.1	14,664	-0.26%
2020/09/18	43	31.14	21.1	31.29	31.00	21.9	14,332	0.15%
2020/09/17	46	32.02	79.1	32.15	31.95	-33.1	14,149	-0.23%
2020/09/16	53	30.67	22.1	30.47	30.40	30.9	13,759	0.22%
2020/09/15	30	30.64	45	30.28	31.15	-15	13,807	-0.11%
2020/09/14	31	29.18	18	28.84	29.30	13	13,517	0.10%
2020/09/11	17	30.37	10	30.54	29.30	7	13,107	0.05%
2020/09/10	26	31.01	75	30.69	31.50	-49	12,607	-0.39%
2020/09/09	39	29.19	46	28.99	30.55	-7	12,076	-0.06%
2020/09/08	8	28.19	33	28.31	28.60	-25	11,180	-0.22%
2020/09/07	0	0.00	20	26.00	26.00	-20	10,581	-0.19%
2020/09/04	31	23.62	12	23.26	23.65	19	10,684	0.18%
2020/09/03	6	23.81	6.1	23.66	23.65	-0.1	10,662	0.00%
2020/09/02	12	23.65	68	23.79	23.45	-56	10,625	-0.53%
2020/09/01	5	22.25	5	22.49	22.30	0	10,304	0.00%
2020/08/31	16	22.26	6.2	22.14	22.40	9.8	10,346	0.09%
2020/08/28	16	21.76	13	22.17	21.85	3	10,377	0.03%
2020/08/27	32	21.93	9	22.16	21.80	23	10,482	0.22%
2020/08/26	29	21.79	2	21.90	21.75	27	10,515	0.26%
2020/08/25	17	22.37	25	22.39	22.10	-8	10,587	-0.08%
2020/08/24	4	21.56	14	21.13	22.00	-10	10,187	-0.10%
2020/08/21	11	20.09	2	20.35	20.00	9	10,028	0.09%
2020/08/20	12	20.21	30	19.85	20.00	-18	9,935	-0.18%
2020/08/19	5	20.68	5	20.69	20.65	0	9,834	0.00%
2020/08/18	18	21.18	84	21.52	21.00	-66	10,016	-0.66%
2020/08/17	11	19.95	21	19.40	20.60	-10	9,613	-0.10%
2020/08/14	12	18.73	4	18.98	18.75	8	9,405	0.09%
2020/08/13	18	18.63	9	18.50	18.45	9	9,558	0.09%
2020/08/12	1	18.65	11	18.70	18.75	-10	9,652	-0.10%
2020/08/11	17	18.11	7	18.25	18.25	10	9,587	0.10%
2020/08/10	31	17.84	15	17.92	18.10	16	9,579	0.17%
2020/08/07	0	0.00	3	17.02	17.10	-3	9,378	-0.03%
2020/08/06	9	16.65	8	16.52	17.20	1	9,341	0.01%
2020/08/05	0	0.00	3.3	16.96	16.95	-3.3	9,189	-0.04%
2020/08/04	2	16.00	9	16.19	16.40	-7	9,082	-0.08%
2020/08/03	1	15.75	0	0.00	15.75	1	8,947	0.01%
2020/07/30	0	0.00	1	15.85	16.05	-1	8,900	-0.01%
2020/07/29	0	0.00	3	15.50	15.50	-3	8,733	-0.03%
2020/07/28	1	14.35	76	14.44	14.10	-75	8,578	-0.87%
2020/07/27	1	15.30	0	0.00	15.20	1	8,421	0.01%
2020/07/24	3	15.93	0	0.00	15.60	3	8,369	0.04%
2020/07/23	12	16.30	4	16.31	16.20	8	8,300	0.10%
2020/07/22	0	0.00	2	16.13	16.20	-2	8,190	-0.02%
2020/07/21	0	0.00	15	16.45	16.40	-15	8,117	-0.18%
2020/07/20	0	0.00	1	15.65	15.80	-1	7,976	-0.01%
2020/07/17	0	0.00	3	16.35	15.80	-3	7,922	-0.04%
2020/07/16	2	16.15	2	15.95	16.15	0	7,821	0.00%
2020/07/15	2	15.80	2	15.95	15.80	0	7,769	0.00%
2020/07/14	0	0.00	20	15.70	15.75	-20	7,710	-0.26%
2020/07/13	2	16.25	9	16.04	16.25	-7	7,662	-0.09%
2020/07/10	2	15.30	5	15.33	15.30	-3	7,553	-0.04%
2020/07/09	20	16.22	4	16.00	15.75	16	7,460	0.21%
2020/07/08	20	16.84	23	16.88	16.60	-3	7,293	-0.04%
2020/07/07	25	15.79	36.2	15.91	16.60	-11.2	6,812	-0.16%
2020/07/06	0	0.00	6	15.10	15.10	-6	6,426	-0.09%
2020/07/02	0	0.00	1	14.95	14.85	-1	6,284	-0.02%
2020/07/01	15	14.52	6	14.60	14.50	9	6,205	0.15%
2020/06/30	2	14.55	0	0.00	14.50	2	6,173	0.03%
2020/06/29	0	0.00	1	14.50	14.60	-1	6,158	-0.02%
2020/06/24	6	14.53	5	14.46	14.70	1	6,128	0.02%
2020/06/23	14	15.06	6	14.91	14.60	8	6,037	0.13%
2020/06/22	4	15.54	5	15.65	15.65	-1	5,756	-0.02%
2020/06/19	6	14.39	0	0.00	14.25	6	5,450	0.11%
2020/06/18	2	14.60	2	14.60	14.55	0	5,392	0.00%
2020/06/17	78	14.85	6	14.98	14.95	72	5,335	1.35%
2020/06/16	9	14.83	12	14.90	15.00	-3	5,299	-0.06%
2020/06/15	12	14.42	27	14.35	14.30	-15	5,135	-0.29%
2020/06/12	3	14.10	7	14.04	14.55	-4	5,064	-0.08%
2020/06/11	27	14.59	9	14.76	14.50	18	4,968	0.36%
2020/06/10	3	14.83	5	14.74	14.90	-2	4,834	-0.04%
2020/06/09	14	14.84	8	14.78	14.55	6	4,786	0.13%
2020/06/08	37	15.19	6	15.24	15.10	31	4,639	0.67%
2020/06/05	7	15.16	6	14.85	15.30	1	4,480	0.02%
2020/06/04	20	14.61	6	14.82	14.60	14	4,284	0.33%
2020/06/03	4	14.88	6.5	14.75	15.10	-2.5	4,092	-0.06%
2020/06/02	11	13.96	1	14.35	14.00	10	3,795	0.26%
2020/06/01	2	13.70	1	13.85	13.90	1	3,625	0.03%
2020/05/29	2	13.50	6	13.52	13.85	-4	3,439	-0.12%
2020/05/28	0	0.00	1	13.40	13.40	-1	3,164	-0.03%
2020/05/27	0	0.00	1	12.60	12.55	-1	2,975	-0.03%
2020/05/26	0.5	12.70	5	12.85	12.85	-4.5	2,919	-0.15%
2020/05/25	7	13.00	2	12.85	12.75	5	2,767	0.18%
2020/05/22	0	0.00	6	12.31	12.35	-6	2,415	-0.25%
2020/05/21	2	12.45	1	12.25	12.35	1	2,298	0.04%
2020/05/20	10	12.30	2	11.48	12.30	8	2,124	0.38%
2020/05/19	1	11.00	32	10.94	11.65	-31	1,713	-1.81%
2020/05/18	31	10.80	0	0.00	10.60	31	1,430	2.17%
2020/05/15	3	10.58	0	0.00	10.80	3	1,354	0.22%
2020/05/07	0	0.00	11	9.96	10.10	-11	1,076	-1.02%
2020/05/06	10	9.85	22	9.82	9.91	-12	1,055	-1.14%
2020/05/05	10	9.66	10	9.74	9.78	0	1,043	0.00%
2020/04/30	21	9.70	0	0.00	9.85	21	1,030	2.04%
2020/04/29	0	0.00	6	9.51	9.63	-6	1,023	-0.59%
2020/04/27	0	0.00	1	9.44	9.43	-1	1,039	-0.10%
2020/04/23	4	9.01	0	0.00	9.15	4	1,017	0.39%
2020/04/21	0	0.00	11	8.84	8.81	-11	1,001	-1.10%
2020/04/20	0	0.00	1	9.04	9.11	-1	993	-0.10%
2020/04/17	2	9.15	0	0.00	9.11	2	994	0.20%
2020/04/10	1	8.93	1	8.90	8.91	0	1,058	0.00%
2020/04/09	2	8.54	1	8.57	8.57	1	1,064	0.09%
2020/04/07	0	0.00	5	8.50	8.48	-5	1,068	-0.47%
2020/04/01	0	0.00	1	8.35	8.33	-1	1,061	-0.09%
2020/03/31	2	8.15	1	8.20	8.15	1	1,062	0.09%
2020/03/27	10	8.00	0	0.00	7.92	10	1,064	0.94%
2020/03/20	3	6.88	3	7.07	7.14	0	1,081	0.00%
2020/03/19	0	0.00	5	7.06	6.92	-5	1,041	-0.48%
2020/03/18	5	7.75	0	0.00	7.66	5	1,030	0.49%
2020/03/16	0	0.00	6	8.24	8.01	-6	1,013	-0.59%
2020/03/13	21	8.15	0	0.00	8.31	21	1,001	2.10%
2020/03/12	4	8.93	0	0.00	8.88	4	965	0.41%
2020/03/09	0	0.00	10	9.45	9.35	-10	946	-1.06%
2020/02/27	5	9.35	0	0.00	9.35	5	928	0.54%
2020/02/20	2	9.67	0	0.00	9.66	2	931	0.21%
2020/02/19	0	0.00	2	9.56	9.69	-2	934	-0.22%
2020/02/10	0	0.00	15	9.63	9.61	-15	991	-1.51%
2020/02/04	0	0.00	1	9.85	9.92	-1	1,003	-0.10%
2020/01/10	0.1	10.90	0	0.00	10.90	0.1	986	0.01%
2020/01/08	1	11.40	1	11.10	11.05	0	980	0.00%
2020/01/06	1	11.90	6	11.88	11.55	-5	955	-0.52%
2019/12/25	0	0.00	1	11.45	11.35	-1	937	-0.11%
2019/12/23	0	0.00	5	11.35	11.25	-5	949	-0.53%
2019/12/18	1	11.30	0	0.00	11.35	1	1,063	0.09%
2019/12/04	0	0.00	11	10.50	10.50	-11	1,924	-0.57%
2019/11/19	0	0.00	4	10.85	10.80	-4	2,044	-0.20%
2019/11/05	0	0.00	1	11.45	11.45	-1	2,078	-0.05%
2019/10/22	0	0.00	1	11.35	11.40	-1	2,079	-0.05%
2019/10/21	1	11.45	0	0.00	11.35	1	2,076	0.05%
2019/10/18	12	11.35	0	0.00	11.40	12	2,069	0.58%
2019/10/01	3	11.30	0	0.00	11.20	3	2,063	0.15%
2019/09/27	0	0.00	3	11.20	11.10	-3	2,025	-0.15%
2019/09/25	4	11.35	0	0.00	11.35	4	1,995	0.20%
2019/09/23	0	0.00	2	11.70	11.65	-2	1,933	-0.10%
2019/09/20	0	0.00	5.6	12.03	11.90	-5.6	1,891	-0.30%
2019/09/19	11	11.95	25	11.95	11.95	-14	1,839	-0.76%
2019/09/18	1	12.25	5	12.20	12.35	-4	1,765	-0.23%
2019/09/17	0	0.00	2	11.88	12.00	-2	1,591	-0.13%
2019/09/16	16	11.75	14	12.01	12.15	2	1,471	0.14%
2019/09/12	0	0.00	0.2	11.05	11.05	-0.2	1,056	-0.02%
2019/09/09	0	0.00	20	11.05	10.95	-20	992	-2.02%
2019/09/06	0	0.00	2	11.08	11.00	-2	979	-0.20%
2019/09/05	0	0.00	9	11.20	11.05	-9	974	-0.92%
2019/08/21	0	0.00	10	10.75	10.80	-10	962	-1.04%
2019/08/19	1	10.90	1	10.75	10.90	0	994	0.00%
2019/08/16	1	10.60	0	0.00	10.70	1	1,005	0.10%
2019/08/14	20	10.90	0	0.00	10.55	20	1,073	1.86%
2019/07/12	0	0.00	1	10.65	10.85	-1	1,338	-0.07%
2019/07/05	10	10.80	0	0.00	10.85	10	1,343	0.74%
2019/06/28	0	0.00	5	10.70	10.65	-5	1,385	-0.36%
2019/06/27	4	10.70	0	0.00	10.70	4	1,393	0.29%
2019/06/04	5	10.45	0	0.00	10.40	5	1,398	0.36%
2019/05/31	5	10.45	0	0.00	10.55	5	1,407	0.36%
2019/05/30	5	10.50	0	0.00	10.50	5	1,397	0.36%
2019/05/29	30	10.42	0	0.00	10.60	30	1,391	2.16%
2019/05/28	5	10.55	0	0.00	10.55	5	1,379	0.36%
2019/05/27	1	11.40	30	11.30	11.25	-29	1,303	-2.22%
2019/05/24	5	11.15	0	0.00	11.20	5	1,272	0.39%
2019/05/23	0	0.00	1	10.95	11.25	-1	1,265	-0.08%
2019/05/22	0	0.00	1	11.15	11.10	-1	1,240	-0.08%
2019/05/21	0	0.00	30	11.00	11.10	-30	1,204	-2.49%
2019/05/20	0	0.00	1	10.85	11.05	-1	1,158	-0.09%
2019/05/17	25	10.70	0	0.00	10.50	25	1,103	2.27%
2019/05/16	33	10.66	0	0.00	10.80	33	1,060	3.11%
2019/04/16	1	10.40	0	0.00	10.40	1	838	0.12%
2019/03/07	10	10.13	0	0.00	10.10	10	870	1.15%
2019/03/04	10	10.40	0	0.00	10.35	10	877	1.14%
2019/02/18	0	0.00	1	10.40	10.40	-1	898	-0.11%
2019/02/15	0	0.00	6	10.35	10.25	-6	922	-0.65%
2019/01/30	2	10.00	2	9.98	9.98	0	908	0.00%
2019/01/10	2	10.05	2	9.98	9.99	0	1,194	0.00%
2018/12/22	10	10.00	0	0.00	10.05	10	1,428	0.70%
2018/12/13	0	10.40	0	0.00	10.40	0	1,727	0.00%
2018/11/29	0	0.00	3	10.50	10.45	-3	1,717	-0.17%
2018/10/25	2	10.28	2	10.20	10.25	0	2,293	0.00%
2018/10/16	2	11.80	2	11.75	11.60	0	2,147	0.00%
2018/09/26	11	14.50	9	14.56	14.60	2	2,070	0.10%
2018/09/25	15	14.78	7	14.90	14.60	8	2,074	0.39%
2018/09/21	1	14.20	1	14.40	14.45	0	1,969	0.00%
2018/09/14	0	0.00	5	14.00	14.00	-5	2,090	-0.24%
2018/09/13	5	13.90	0	0.00	13.90	5	2,083	0.24%
2018/09/03	0	0.00	6	13.85	13.70	-6	2,321	-0.26%
2018/08/31	6	14.28	0	0.00	14.30	6	2,363	0.25%
2018/08/24	0	0.00	30	14.28	14.30	-30	2,559	-1.17%
2018/08/22	2	14.75	0	0.00	14.75	2	2,655	0.08%
2018/08/21	2	14.80	0	0.00	14.75	2	2,720	0.07%
2018/08/20	0	0.00	1	14.80	14.95	-1	2,865	-0.03%
2018/08/17	13	14.91	0	0.00	14.95	13	2,924	0.44%
2018/08/15	16	14.92	0	0.00	15.15	16	3,934	0.41%
2018/08/14	6	14.84	16	15.20	15.30	-10	4,084	-0.24%
2018/08/13	4	14.23	5	14.35	14.40	-1	4,141	-0.02%
2018/08/10	1	14.90	1	14.95	15.10	0	4,409	0.00%
2018/08/07	2	14.30	0	0.00	14.50	2	4,583	0.04%
2018/08/03	0	0.00	2	14.13	14.15	-2	4,654	-0.04%
2018/08/01	41	14.50	2	14.55	14.55	39	4,879	0.80%
2018/07/31	9	14.45	0	0.00	14.55	9	4,978	0.18%
2018/07/30	2	14.35	0	0.00	14.30	2	5,004	0.04%
2018/07/24	0	0.00	6	14.35	14.60	-6	5,025	-0.12%
2018/07/20	0	0.00	28	14.06	14.05	-28	5,046	-0.55%
2018/07/19	2	14.40	0	0.00	14.25	2	5,067	0.04%
2018/07/17	6	14.83	0	0.00	14.50	6	5,096	0.12%
2018/07/13	0	0.00	4	15.05	15.25	-4	5,226	-0.08%
2018/07/12	2	14.75	2	14.90	14.95	0	5,221	0.00%
2018/07/11	0	0.00	2	15.00	15.00	-2	5,229	-0.04%
2018/07/10	6	14.82	0	0.00	14.90	6	5,345	0.11%
2018/07/04	9	15.23	0	0.00	15.25	9	5,385	0.17%
2018/07/03	3	15.25	4	15.60	15.20	-1	5,400	-0.02%
2018/06/21	4	15.18	23	15.14	15.15	-19	5,102	-0.37%
2018/06/20	23	15.15	0	0.00	15.20	23	5,103	0.45%
2018/06/19	0	0.00	0	15.20	15.05	0	5,069	0.00%
2018/06/15	1	15.85	0	0.00	15.70	1	5,048	0.02%
2018/06/14	0	0.00	15	16.00	16.20	-15	5,022	-0.30%
2018/06/13	0	0.00	3	16.25	15.85	-3	4,974	-0.06%
2018/06/12	15	15.96	0	0.00	16.30	15	4,942	0.30%
2018/06/08	12	16.63	0	0.00	16.15	12	4,868	0.25%
2018/06/07	3	16.50	0	0.00	16.35	3	4,923	0.06%
2018/06/06	12	16.27	30	16.15	16.35	-18	4,912	-0.37%
2018/06/05	3	16.08	0	0.00	16.05	3	5,007	0.06%
2018/05/31	1	17.30	1	16.70	16.50	0	4,877	0.00%
2018/05/30	0	0.00	1	16.40	16.90	-1	4,793	-0.02%
2018/05/28	37	16.49	87.3	16.53	17.00	-50.3	4,667	-1.08%
2018/05/25	26	17.60	7	17.37	17.30	19	4,522	0.42%
2018/05/24	111	17.54	83	17.79	17.50	28	4,428	0.63%	大買/
2018/05/23	11	16.03	36	16.31	17.20	-25	3,961	-0.63%
2018/05/22	18	15.94	9	16.08	15.65	9	3,392	0.27%
2018/05/21	35	15.91	1	15.70	15.85	34	3,215	1.06%
2018/05/18	23	15.60	60	15.38	15.30	-37	3,075	-1.20%
2018/05/17	0	0.00	6	14.70	14.85	-6	2,781	-0.22%
2018/05/16	1	14.60	8	14.60	14.75	-7	2,686	-0.26%
2018/05/15	8	13.93	2	13.95	13.80	6	2,570	0.23%
2018/05/14	0	0.00	12	14.06	14.00	-12	2,580	-0.47%
2018/05/11	1	14.00	12	13.90	13.95	-11	2,546	-0.43%
2018/05/10	36	13.90	46	13.83	13.95	-10	2,517	-0.40%
2018/05/09	6	13.75	1	13.90	13.65	5	2,483	0.20%
2018/05/08	1	13.15	2	13.43	13.60	-1	2,339	-0.04%
2018/05/07	0	0.00	4	12.95	13.05	-4	2,279	-0.18%
2018/05/04	2	12.50	0	0.00	12.65	2	2,303	0.09%
2018/05/02	30	12.42	0	0.00	12.50	30	2,474	1.21%
2018/04/27	0	0.00	1	12.20	12.35	-1	2,522	-0.04%
2018/04/26	9	12.49	0	0.00	12.35	9	2,542	0.35%
2018/04/20	2	13.10	0	0.00	13.20	2	2,674	0.07%
2018/04/18	0	0.00	2	12.55	12.50	-2	2,610	-0.08%
2018/04/17	2	12.65	1	12.85	12.65	1	2,645	0.04%
2018/04/16	5	13.10	9	12.97	12.95	-4	2,672	-0.15%
2018/04/12	55	12.50	0	0.00	12.50	55	2,624	2.10%
2018/03/14	0	0.00	0.3	12.10	12.15	-0.3	4,788	-0.01%
2018/03/09	1	12.30	0	0.00	11.70	1	5,147	0.02%
2018/02/09	2	12.50	2	12.70	12.75	0	6,291	0.00%
2018/02/06	0	0.00	2	12.30	12.25	-2	6,514	-0.03%
2018/02/02	0	0.00	2	13.70	13.75	-2	6,623	-0.03%
2018/01/30	0	0.00	1	14.00	13.85	-1	6,580	-0.02%
2018/01/26	5	14.43	6	14.55	14.60	-1	6,523	-0.02%
2018/01/23	0	0.00	1	13.70	13.75	-1	6,282	-0.02%
2018/01/22	1	13.50	0	0.00	13.65	1	6,257	0.02%
2018/01/19	2	13.50	7	13.55	13.60	-5	6,288	-0.08%
2018/01/16	0	0.00	2	14.55	14.60	-2	6,080	-0.03%
2018/01/12	3	14.80	0	0.00	14.80	3	5,999	0.05%
2018/01/10	0	0.00	1	15.15	15.20	-1	5,919	-0.02%
2018/01/09	0	0.00	11	15.27	15.30	-11	5,880	-0.19%
2018/01/08	0	0.00	20	15.15	15.10	-20	5,839	-0.34%
2018/01/05	0	0.00	1	15.30	15.25	-1	5,820	-0.02%
2018/01/04	11	15.40	0	0.00	15.20	11	5,797	0.19%
2018/01/03	0	0.00	3.2	15.18	15.60	-3.2	5,686	-0.06%
2018/01/02	4	15.30	2	15.25	15.20	2	5,603	0.04%