泰碩 (3338)-凱基-高雄券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.5
漲跌
▲2.2
漲幅
+3.13%
成交量
3,791張
產業
上市電子零組件類股
523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

泰碩 (3338)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/16	4	73.25	4	72.93	72.50	0	4,846	0.00%
2024/05/15	2	71.30	0	0.00	70.30	2	4,873	0.04%
2024/05/13	0	72.60	0	0.00	71.00	0	4,938	0.00%
2024/05/07	1	74.70	20	73.83	74.10	-19	5,125	-0.37%
2024/05/06	6	73.83	5	73.08	72.80	1	5,077	0.02%
2024/05/03	0	0.00	1	72.00	72.10	-1	4,991	-0.02%
2024/05/02	7	74.19	6	73.82	73.50	1	4,925	0.02%
2024/04/30	7	74.41	5.4	74.37	74.10	1.6	4,853	0.03%
2024/04/29	36	73.99	8	74.19	73.80	28	4,780	0.59%
2024/04/26	0	0.00	5	72.32	70.50	-5	4,646	-0.11%
2024/04/25	5	73.18	2	72.30	72.60	3	4,455	0.07%
2024/04/24	0	0.00	2	72.30	73.30	-2	4,192	-0.05%
2024/04/23	1	66.70	0	0.00	66.70	1	4,090	0.02%
2024/04/18	3	70.40	0	0.00	70.10	3	4,021	0.07%
2024/04/15	1	67.00	0	0.00	67.00	1	3,909	0.03%
2024/04/12	2	68.70	0	0.00	68.80	2	3,905	0.05%
2024/04/10	0	0.00	2	69.80	68.90	-2	4,013	-0.05%
2024/04/09	12	70.91	4	69.60	70.50	8	4,009	0.20%
2024/04/08	2	66.10	0	0.00	65.80	2	3,965	0.05%
2024/03/29	2	65.20	2	65.60	64.70	0	4,465	0.00%
2024/03/28	0	0.00	0	65.50	64.70	0	4,449	0.00%
2024/03/26	0	65.50	0	0.00	65.30	0	4,443	0.00%
2024/03/25	4	67.50	4	67.20	67.30	0	4,406	0.00%
2024/03/22	2	65.60	4	65.75	65.70	-2	4,392	-0.05%
2024/03/21	0	0.00	1	66.50	66.20	-1	4,376	-0.02%
2024/03/20	0	66.40	0	67.50	66.00	0	4,370	0.00%
2024/03/18	10	68.30	10	68.80	68.90	0	4,375	0.00%
2024/03/15	9	68.36	11	68.05	67.60	-2	4,498	-0.04%
2024/03/14	4	69.90	6	68.50	67.90	-2	4,481	-0.04%
2024/03/13	17.4	69.99	3	74.17	71.00	14.4	4,425	0.33%
2024/03/12	4	69.28	3	70.60	72.40	1	4,272	0.02%
2024/03/11	2	72.50	3	70.73	68.70	-1	4,134	-0.02%
2024/03/08	8	72.14	5	72.92	70.80	3	4,020	0.07%
2024/03/07	44	77.29	54	77.12	76.10	-10	3,727	-0.27%
2024/03/06	7	72.44	6	71.13	73.20	1	3,062	0.03%
2024/03/05	3	66.80	7	67.10	66.60	-4	2,854	-0.14%
2024/03/04	15	68.58	2.5	69.80	67.50	12.5	2,823	0.44%
2024/03/01	8	68.22	11	67.89	68.00	-3	2,698	-0.11%
2024/02/29	0	68.00	0	0.00	66.50	0	2,608	0.00%
2024/02/26	3	64.71	3	64.50	64.50	0	2,555	0.00%
2024/02/23	5	65.40	7	65.26	64.00	-2	2,558	-0.08%
2024/02/22	1	67.10	7	66.64	66.10	-6	2,545	-0.24%
2024/02/21	3	65.63	0	0.00	65.20	3	2,529	0.12%
2024/02/20	7	65.97	3	65.60	65.50	4	2,514	0.16%
2024/02/16	5	67.30	14	67.35	67.30	-9	2,461	-0.37%
2024/02/15	3	64.70	6	64.22	65.50	-3	2,388	-0.13%
2024/02/05	14	65.71	11	66.76	64.60	3	2,349	0.13%
2024/02/02	22	67.14	10	66.45	66.50	12	2,301	0.52%
2024/02/01	0	64.20	4	64.50	64.40	-4	2,132	-0.19%
2024/01/31	1	63.50	0	0.00	63.70	1	2,134	0.05%
2024/01/30	31	64.90	40	64.30	64.00	-9	2,143	-0.42%
2024/01/29	6	63.52	23	62.53	63.10	-17	2,064	-0.82%
2024/01/26	3	61.10	0	0.00	61.00	3	2,064	0.15%
2024/01/25	4	62.18	2	61.70	61.80	2	2,134	0.09%
2024/01/24	6	62.83	0	0.00	62.60	6	2,267	0.26%
2024/01/23	5	62.80	1	62.60	63.00	4	2,302	0.17%
2024/01/22	21	63.04	24	63.12	63.60	-3	2,289	-0.13%
2024/01/18	0	0.00	3	60.97	61.50	-3	2,254	-0.13%
2024/01/17	10	61.59	9	60.64	60.80	1	2,247	0.04%
2024/01/15	0	0.00	1	62.00	62.00	-1	2,233	-0.04%
2024/01/12	2	62.40	0	0.00	60.50	2	2,228	0.09%
2024/01/10	6	60.68	2	61.30	60.00	4	2,220	0.18%
2024/01/08	0	0.00	3	62.97	62.00	-3	2,202	-0.14%
2024/01/05	2	62.90	2	64.20	62.60	0	2,195	0.00%
2024/01/04	7	65.67	5	63.72	64.00	2	2,177	0.09%
2024/01/02	15	66.13	9	66.76	67.30	6	2,062	0.29%
2023/12/29	5	67.26	5	67.14	67.20	0	1,996	0.00%
2023/12/28	25	66.56	33	66.78	67.10	-8	1,884	-0.42%
2023/12/27	3	64.13	17	64.11	64.50	-14	1,600	-0.87%
2023/12/22	0	0.00	2	60.80	60.80	-2	1,621	-0.12%
2023/12/18	1	60.60	0	0.00	59.50	1	1,920	0.05%
2023/12/14	5	62.76	1	62.70	62.50	4	2,065	0.19%
2023/12/13	5	63.40	4	62.05	62.00	1	2,071	0.05%
2023/12/12	5	64.30	16.5	63.80	61.60	-11.5	2,069	-0.56%
2023/12/11	0	0.00	34	61.21	62.20	-34	2,006	-1.69%
2023/12/08	0	0.00	1	61.10	60.80	-1	2,009	-0.05%
2023/12/07	6	61.57	0	0.00	61.20	6	2,022	0.30%
2023/12/06	2	61.30	2	60.50	60.10	0	2,064	0.00%
2023/12/04	3	62.00	0	0.00	61.50	3	2,315	0.13%
2023/12/01	5	61.70	6	63.37	61.30	-1	2,334	-0.04%
2023/11/21	0.2	60.40	0	0.00	60.60	0.2	2,621	0.01%
2023/11/17	1	60.20	0	0.00	59.50	1	2,674	0.04%
2023/11/16	0	0.00	1	59.80	59.70	-1	2,806	-0.04%
2023/11/15	4	60.60	0	0.00	59.60	4	2,855	0.14%
2023/11/14	0	0.00	10	60.62	60.50	-10	2,911	-0.34%
2023/11/13	2	59.50	1	59.70	60.00	1	3,040	0.03%
2023/11/10	5	59.50	2	59.80	59.80	3	3,088	0.10%
2023/11/09	2	60.65	1	60.20	60.40	1	3,096	0.03%
2023/11/08	11	59.54	0	0.00	59.50	11	3,099	0.35%
2023/11/07	30	59.60	0	0.00	59.50	30	3,136	0.96%
2023/11/06	0	0.00	5	58.40	58.70	-5	3,149	-0.16%
2023/11/03	6	58.60	2	59.40	58.00	4	3,171	0.13%
2023/11/02	1	59.80	14	59.07	59.40	-13	3,210	-0.40%
2023/11/01	20	56.88	10	61.00	56.50	10	3,215	0.31%
2023/10/31	10	59.90	7	59.70	59.90	3	3,145	0.10%
2023/10/24	2	54.30	0	0.00	54.70	2	3,748	0.05%
2023/10/20	5	52.90	0	0.00	53.90	5	4,390	0.11%
2023/10/18	0	54.20	1	55.30	54.10	-1	5,734	-0.02%
2023/10/17	1	55.80	0	0.00	55.50	1	5,824	0.02%
2023/10/16	0	0.00	1	55.80	55.80	-1	5,979	-0.02%
2023/10/13	0	0.00	1	57.40	57.40	-1	6,269	-0.02%
2023/10/12	1	58.30	0	0.00	58.00	1	6,550	0.02%
2023/10/11	0	0.00	2	57.70	56.80	-2	6,643	-0.03%
2023/10/06	1	60.40	1.1	59.51	59.50	-0.1	6,668	0.00%
2023/10/05	0	0.00	1	60.20	60.20	-1	6,658	-0.02%
2023/10/04	3	60.27	5.2	60.24	60.40	-2.2	6,663	-0.03%
2023/10/03	1	62.60	1	62.00	62.00	0	6,624	0.00%
2023/10/02	1	64.00	0	0.00	63.90	1	6,588	0.02%
2023/09/28	2	63.30	4	63.10	62.40	-2	6,554	-0.03%
2023/09/27	5	62.80	9	62.88	63.30	-4	6,525	-0.06%
2023/09/26	1	65.20	3	64.70	61.70	-2	6,537	-0.03%
2023/09/25	0	63.80	0	0.00	63.10	0	6,438	0.00%
2023/09/22	0	63.90	0	0.00	64.60	0	6,412	0.00%
2023/09/21	0	0.00	10	63.11	64.00	-10	6,325	-0.16%
2023/09/20	8	62.33	9	64.16	61.90	-1	6,229	-0.02%
2023/09/19	5	61.90	0	0.00	61.20	5	6,088	0.08%
2023/09/15	0.3	63.50	10	64.34	64.00	-9.7	6,063	-0.16%
2023/09/14	15	63.51	19	63.18	64.50	-4	6,016	-0.07%
2023/09/13	2	60.30	5	60.34	60.90	-3	5,931	-0.05%
2023/09/11	22	60.47	2	60.45	60.80	20	5,902	0.34%
2023/09/08	4	63.60	3	64.23	63.60	1	5,850	0.02%
2023/09/07	5	63.66	21	63.32	63.70	-16	5,731	-0.28%
2023/09/06	1	61.50	1	61.00	61.00	0	5,589	0.00%
2023/09/05	12	60.19	4	60.68	61.20	8	5,589	0.14%
2023/09/04	29.2	61.73	17	61.29	61.70	12.2	5,585	0.22%
2023/09/01	6	58.37	1	58.60	57.90	5	5,481	0.09%
2023/08/31	16	58.73	0	0.00	58.90	16	5,493	0.29%
2023/08/30	1	56.80	25	58.60	59.20	-24	5,485	-0.44%
2023/08/29	7	55.77	0	0.00	56.00	7	5,441	0.13%
2023/08/28	10	55.90	0	0.00	56.40	10	5,445	0.18%
2023/08/25	1	57.80	0	0.00	57.40	1	5,449	0.02%
2023/08/24	2	59.75	5	59.48	59.10	-3	5,458	-0.05%
2023/08/23	2	59.10	5	58.80	58.50	-3	5,453	-0.06%
2023/08/22	14	61.13	20	60.23	58.70	-6	5,453	-0.11%
2023/08/21	5	60.40	11	59.31	60.10	-6	5,375	-0.11%
2023/08/18	15	59.15	1	58.60	58.50	14	5,322	0.26%
2023/08/17	22	60.96	58	60.19	61.50	-36	5,252	-0.69%
2023/08/16	38	57.85	4	56.95	57.70	34	5,115	0.66%
2023/08/15	1	56.20	2	56.85	56.20	-1	5,068	-0.02%
2023/08/14	1	55.20	3	55.50	55.70	-2	5,051	-0.04%
2023/08/11	18	57.82	2	59.35	57.70	16	5,027	0.32%
2023/08/10	10	57.10	26	57.76	57.10	-16	4,973	-0.32%
2023/08/09	18	60.67	9	60.93	60.30	9	4,930	0.18%
2023/08/08	16	61.55	16	61.90	62.10	0	4,893	0.00%
2023/08/07	0	0.00	2	61.30	63.80	-2	4,845	-0.04%
2023/08/04	3	62.00	6	62.47	62.80	-3	4,785	-0.06%
2023/08/02	22	64.31	7	64.91	61.80	15	4,774	0.31%
2023/07/31	2	69.90	1.1	67.67	68.10	0.9	4,908	0.02%
2023/07/28	6.1	69.89	2	71.00	70.70	4.1	4,807	0.08%
2023/07/27	13	73.27	5	74.42	71.60	8	4,702	0.17%
2023/07/26	2.5	73.52	1	72.50	71.10	1.5	4,455	0.03%
2023/07/25	13	76.05	21	76.14	74.20	-8	4,307	-0.19%
2023/07/24	28.1	75.06	78	76.74	76.10	-49.9	3,872	-1.29%
2023/07/21	69	70.01	11	69.22	70.90	58	3,203	1.81%
2023/07/20	1	63.00	6	64.20	64.50	-5	2,530	-0.20%
2023/07/19	7	58.43	1	57.30	58.70	6	2,430	0.25%
2023/07/18	5	59.30	3	58.10	60.00	2	2,310	0.09%
2023/07/17	7	57.74	117	57.35	57.90	-110	2,023	-5.44%	大賣/鉅額交易
2023/07/14	100	55.07	0	0.00	55.10	100	1,750	5.71%
2023/07/13	1	50.40	1	51.40	50.10	0	1,678	0.00%
2023/07/11	0	0.00	1	48.25	49.35	-1	1,690	-0.06%
2023/07/10	1	48.50	0	0.00	47.70	1	1,702	0.06%
2023/07/04	0	0.00	4	47.80	50.10	-4	1,771	-0.23%
2023/07/03	0	48.35	0	0.00	48.35	0	1,744	0.00%
2023/06/12	1	51.00	1	50.30	49.95	0	2,265	0.00%
2023/06/09	0	0.00	1	49.60	51.10	-1	2,250	-0.04%
2023/06/08	3	49.20	0	0.00	48.60	3	2,214	0.14%
2023/06/07	0	0.00	0.1	51.90	51.90	-0.1	2,156	0.00%
2023/06/06	5	50.22	1	50.50	50.10	4	2,107	0.19%
2023/06/05	4	51.00	0	0.00	51.40	4	2,079	0.19%
2023/06/02	2	50.15	2	50.70	50.30	0	2,042	0.00%
2023/06/01	1	48.95	1	49.25	50.00	0	2,021	0.00%
2023/05/31	1	49.80	3	50.27	50.00	-2	2,009	-0.10%
2023/05/29	2	49.35	6	49.92	49.45	-4	1,965	-0.20%
2023/05/25	1	48.60	4	48.50	47.90	-3	1,888	-0.16%
2023/05/24	1	46.90	0	0.00	46.90	1	1,832	0.05%
2023/05/15	2	43.50	10	43.72	43.95	-8	1,810	-0.44%
2023/05/11	2	44.35	1	44.05	44.05	1	1,799	0.06%
2023/05/10	0	0.00	4	45.70	45.25	-4	1,789	-0.22%
2023/05/09	2	48.55	1	47.30	46.55	1	1,771	0.06%
2023/05/08	1	48.80	1	49.05	48.20	0	1,709	0.00%
2023/05/05	38	50.97	27	50.55	49.25	11	1,625	0.68%
2023/05/04	3	47.80	0	0.00	47.80	3	1,422	0.21%
2023/05/02	0	0.00	0	47.60	47.85	0	1,385	0.00%
2023/04/28	0	47.65	0	0.00	47.80	0	1,366	0.00%
2023/04/27	1	45.10	2	46.05	46.90	-1	1,334	-0.07%
2023/04/21	1	43.90	0	0.00	43.50	1	1,264	0.08%
2023/04/20	2	46.83	2	46.60	46.35	0	1,219	0.00%
2023/04/19	2	46.55	2	46.70	46.70	0	1,206	0.00%
2023/04/18	5	48.45	3	47.45	47.70	2	1,186	0.17%
2023/04/17	6	47.72	2	48.30	48.30	4	1,152	0.35%
2023/04/14	0	0.00	0	49.90	47.50	0	1,085	0.00%
2023/04/13	2	46.50	1	47.90	47.40	1	1,063	0.09%
2023/04/12	0	0.00	1	47.60	47.60	-1	1,029	-0.10%
2023/04/07	1	46.20	1	46.10	46.10	0	950	0.00%
2023/04/06	2	47.45	2	47.03	47.30	0	921	0.00%
2023/03/29	3	47.62	3	47.73	47.30	0	815	0.00%
2023/03/28	1.1	45.67	2	49.13	45.25	-0.9	700	-0.13%
2023/03/27	3	44.95	3	44.78	46.85	0	549	0.00%
2023/03/24	0	42.70	0	0.00	42.60	0	461	0.00%
2023/03/23	2	43.33	34	42.86	43.60	-32	431	-7.41%
2023/03/22	29	40.98	9	41.40	41.40	20	291	6.87%
2023/03/21	0	0.00	9	37.60	37.65	-9	235	-3.82%
2023/03/20	0	0.00	5	37.30	37.45	-5	235	-2.12%
2023/03/17	1	35.40	0	0.00	36.25	1	234	0.43%
2023/03/16	13	35.62	0	0.00	35.70	13	232	5.59%
2023/03/13	0	36.90	7	36.77	36.85	-7	231	-3.02%
2023/03/10	2	37.25	3	36.90	36.90	-1	232	-0.43%
2023/03/09	0	0.00	1	38.55	37.95	-1	228	-0.44%
2023/03/01	1	35.40	1	36.05	36.10	0	194	0.00%
2023/02/24	0	0.00	2	35.75	35.55	-2	191	-1.05%
2023/02/20	0	36.90	0	0.00	36.50	0	183	0.00%
2023/02/08	0	34.80	0	0.00	34.50	0	159	0.00%
2023/02/02	1	34.00	0	0.00	34.30	1	152	0.66%
2023/01/31	0	0.00	1	33.00	33.05	-1	147	-0.68%
2023/01/13	1	31.95	0	0.00	31.90	1	153	0.65%
2023/01/12	1	31.95	0	0.00	32.20	1	154	0.65%
2023/01/11	1	32.15	1	31.95	31.95	0	158	0.00%
2023/01/10	2	32.70	11	33.04	32.65	-9	157	-5.71%
2023/01/09	0	0.00	2	32.45	32.50	-2	157	-1.27%
2023/01/03	1	31.05	1	31.50	31.50	0	170	0.00%
2022/12/29	1	30.95	1	31.15	31.30	0	169	0.00%
2022/12/27	0	0.00	1	31.90	32.00	-1	172	-0.58%
2022/12/23	0	0.00	1	31.50	31.55	-1	176	-0.57%
2022/12/21	2	31.65	0	0.00	31.50	2	181	1.10%
2022/12/20	8	31.91	0	0.00	31.70	8	181	4.42%
2022/11/16	10	33.71	0	0.00	33.50	10	174	5.72%
2022/10/24	0	0.00	2	30.60	30.50	-2	203	-0.98%
2022/10/21	2	30.13	0	0.00	30.20	2	203	0.98%
2022/09/05	2	39.40	0	0.00	39.25	2	309	0.65%
2022/08/22	1	42.55	0	0.00	42.70	1	317	0.31%
2022/08/19	1	42.15	0	0.00	43.50	1	315	0.32%
2022/08/15	0	0.00	1	42.15	42.00	-1	310	-0.32%
2022/08/03	0	0.00	1	41.45	41.50	-1	310	-0.32%
2022/08/01	0	0.00	1	42.20	41.75	-1	316	-0.32%
2022/07/27	0	0.00	1	39.90	40.25	-1	317	-0.31%
2022/07/15	1	39.35	0	0.00	39.25	1	334	0.30%
2022/06/15	0	0.00	1	44.45	44.15	-1	387	-0.26%
2022/06/09	1	44.55	0	0.00	44.70	1	412	0.24%
2022/05/30	0	0.00	1	43.80	43.75	-1	550	-0.18%
2022/05/23	1	43.20	0	0.00	42.80	1	635	0.16%
2022/05/17	2	43.28	0	0.00	43.30	2	831	0.24%
2022/04/12	1	49.80	0	0.00	49.80	1	2,358	0.04%
2022/04/08	0	52.90	0	0.00	52.30	0	2,388	0.00%
2022/03/31	0	0.00	4	54.28	53.90	-4	2,422	-0.17%
2022/03/30	0	0.00	1	52.80	53.20	-1	2,457	-0.04%
2022/03/29	1	51.50	0	0.00	51.30	1	2,499	0.04%
2022/03/23	0	0.00	1	52.90	53.00	-1	2,525	-0.04%
2022/03/21	1	53.60	0	0.00	52.60	1	2,535	0.04%
2022/03/18	0	0.00	1	53.20	53.20	-1	2,559	-0.04%
2022/03/17	1	53.00	0	0.00	53.20	1	2,578	0.04%
2022/03/10	1	53.70	0	0.00	54.00	1	2,903	0.03%
2022/03/09	1	53.00	2	52.80	53.10	-1	3,213	-0.03%
2022/03/08	0	51.90	1	51.80	51.80	-1	3,392	-0.03%
2022/03/04	2	57.40	1	56.60	55.40	1	3,446	0.03%
2022/03/03	0	0.00	1	56.10	57.10	-1	3,476	-0.03%
2022/03/02	2	55.15	0	0.00	55.10	2	3,510	0.06%
2022/03/01	0	0.00	4	54.05	54.10	-4	3,593	-0.11%
2022/02/24	0	0.00	3	52.80	52.60	-3	4,031	-0.07%
2022/02/23	1	56.00	1	55.80	55.80	0	4,017	0.00%
2022/02/22	5	54.90	0	0.00	54.50	5	4,026	0.12%
2022/02/18	1	57.90	3	57.80	58.00	-2	3,982	-0.05%
2022/02/17	2	58.20	6	59.00	57.90	-4	3,961	-0.10%
2022/02/15	2	56.20	0	0.00	55.20	2	3,873	0.05%
2022/02/14	0	0.00	1	57.20	55.50	-1	3,910	-0.03%
2022/02/11	1	59.00	0	0.00	59.00	1	3,864	0.03%
2022/02/10	4	60.38	0	0.00	60.30	4	3,806	0.11%
2022/02/09	0	61.90	1	61.70	61.20	-1	3,670	-0.03%
2022/02/08	15	60.27	24	60.97	60.60	-9	3,523	-0.26%
2022/02/07	0	0.00	23	58.39	58.60	-23	3,143	-0.73%
2022/01/26	0	0.00	1	53.30	53.30	-1	3,006	-0.03%
2022/01/25	3	52.83	3	52.83	52.00	0	2,990	0.00%
2022/01/24	2	52.90	0	0.00	53.70	2	2,971	0.07%
2022/01/21	0	0.00	3	55.67	52.60	-3	2,933	-0.10%
2022/01/20	3	57.83	2	57.00	57.30	1	2,859	0.03%
2022/01/19	10	56.92	18	57.46	58.10	-8	2,699	-0.30%
2022/01/18	2	55.60	4	55.08	55.30	-2	2,547	-0.08%
2022/01/14	1	51.10	0	0.00	52.50	1	2,484	0.04%
2022/01/12	0	0.00	1	51.70	51.80	-1	2,468	-0.04%
2022/01/06	1	55.20	1	55.30	54.60	0	2,390	0.00%
2022/01/05	1	54.90	1	54.80	54.80	0	2,383	0.00%
2022/01/04	0	0.00	1	56.30	56.50	-1	2,360	-0.04%
2021/12/30	0	0.00	1	55.00	54.90	-1	2,313	-0.04%
2021/12/28	5	52.90	0	0.00	52.90	5	2,279	0.22%
2021/12/24	0	0.00	4	55.60	54.70	-4	2,266	-0.18%
2021/12/23	3	55.90	16	54.68	55.50	-13	2,210	-0.59%
2021/12/22	1	53.20	7	53.00	52.60	-6	2,156	-0.28%
2021/12/17	16	51.39	0	0.00	51.40	16	2,135	0.75%
2021/12/16	3	53.30	0	0.00	52.90	3	2,116	0.14%
2021/12/14	6	53.15	0	0.00	52.70	6	2,094	0.29%
2021/12/10	11	53.96	6	54.08	54.50	5	2,037	0.25%
2021/12/09	7	53.97	0	0.00	54.30	7	2,018	0.35%
2021/12/08	2	55.00	0	0.00	54.90	2	1,982	0.10%
2021/12/07	13	54.72	6	57.10	54.00	7	1,929	0.36%
2021/12/06	2	60.15	1	60.60	58.20	1	1,817	0.06%
2021/12/03	76	60.31	78	60.79	59.60	-2	1,681	-0.12%
2021/12/02	1	56.60	44	61.63	62.20	-43	1,365	-3.15%
2021/12/01	4	54.33	1	56.60	56.60	3	1,171	0.26%
2021/11/30	0	0.00	1	56.80	55.30	-1	1,135	-0.09%
2021/11/29	0	0.00	2	54.00	54.00	-2	1,067	-0.19%
2021/11/26	60	55.63	62	55.25	55.00	-2	1,013	-0.20%
2021/11/25	7	56.73	5	56.30	57.60	2	944	0.21%
2021/11/24	11	56.75	7	56.39	57.80	4	841	0.48%
2021/11/23	2	55.90	13	56.10	56.10	-11	527	-2.09%
2021/11/22	1	51.00	3	51.00	51.00	-2	380	-0.53%
2021/11/19	0	0.00	1	45.00	46.40	-1	365	-0.27%
2021/11/17	0	0.00	14	43.86	43.70	-14	339	-4.13%
2021/11/16	3	44.83	0	0.00	43.80	3	335	0.90%
2021/11/12	1	46.05	0	0.00	45.40	1	324	0.31%
2021/11/11	0	0.00	2	46.50	46.60	-2	285	-0.70%
2021/10/22	3	40.00	3	39.93	40.10	0	247	0.00%
2021/10/08	1	39.20	0	0.00	38.90	1	309	0.32%
2021/10/06	1	38.05	0	0.00	37.55	1	325	0.31%
2021/10/05	0	0.00	4	35.90	37.80	-4	334	-1.20%
2021/09/28	1	42.65	1	42.30	42.05	0	362	0.00%
2021/09/07	4	41.19	0	0.00	41.40	4	585	0.68%
2021/09/06	5	42.95	0	0.00	42.10	5	585	0.85%
2021/09/03	1	43.65	2	43.60	43.60	-1	586	-0.17%
2021/09/01	1	44.50	0	0.00	44.80	1	589	0.17%
2021/08/25	0	0.00	6	43.17	43.90	-6	623	-0.96%
2021/08/16	1	43.40	0	0.00	43.70	1	650	0.15%
2021/08/13	1	45.30	0	0.00	45.20	1	652	0.15%
2021/08/09	1	47.70	0	0.00	47.50	1	686	0.15%
2021/07/30	0	0.00	6	50.60	50.30	-6	773	-0.78%
2021/07/29	0	0.00	3	51.37	51.30	-3	769	-0.39%
2021/07/19	5	53.04	0	0.00	52.90	5	790	0.63%
2021/07/09	1	53.60	1	53.60	53.30	0	839	0.00%
2021/07/08	1	53.60	0	0.00	54.00	1	944	0.11%
2021/06/23	10	53.00	1	53.00	53.60	9	1,137	0.79%
2021/06/21	2	55.25	13	56.23	55.00	-11	1,095	-1.00%
2021/06/18	0	0.00	1	54.70	54.70	-1	1,008	-0.10%
2021/06/09	0	0.00	1	48.55	48.35	-1	1,017	-0.10%
2021/06/07	1	48.50	0	0.00	49.00	1	1,020	0.10%
2021/06/04	1	48.45	0	0.00	48.50	1	1,024	0.10%
2021/06/02	2	50.60	0	0.00	49.60	2	1,026	0.19%
2021/05/25	2	45.95	0	0.00	46.60	2	1,003	0.20%
2021/05/24	1	45.30	0	0.00	45.80	1	1,000	0.10%
2021/05/18	0	0.00	10	44.00	45.00	-10	1,019	-0.98%
2021/05/17	10	41.20	0	0.00	40.95	10	1,010	0.99%
2021/05/12	4	45.10	0	0.00	45.00	4	979	0.41%
2021/05/11	12	53.03	0	0.00	50.00	12	957	1.25%
2021/05/07	0	0.00	1	57.00	57.70	-1	937	-0.11%
2021/05/04	2	59.10	0	0.00	56.00	2	930	0.21%
2021/05/03	11	58.88	0	0.00	58.50	11	922	1.19%
2021/04/22	7	62.99	4	62.90	62.10	3	957	0.31%
2021/04/20	1	64.80	0	0.00	65.10	1	978	0.10%
2021/04/19	4	65.30	0	0.00	65.20	4	1,025	0.39%
2021/04/16	7	66.20	2	66.30	65.40	5	1,025	0.49%
2021/04/15	1	66.80	2	66.90	66.30	-1	1,053	-0.09%
2021/04/14	3	66.60	1.1	67.23	67.50	1.9	1,027	0.18%
2021/04/13	0	0.00	17	63.90	65.70	-17	949	-1.79%
2021/04/12	2	64.05	1	63.70	63.70	1	958	0.10%
2021/04/09	1	64.60	0	0.00	64.00	1	961	0.10%
2021/04/08	0	0.00	1	65.00	64.60	-1	967	-0.10%
2021/04/07	4	64.20	2	64.20	64.50	2	960	0.21%
2021/04/06	3	65.00	1	64.70	64.70	2	953	0.21%
2021/04/01	16	65.86	6	65.87	65.60	10	940	1.06%
2021/03/31	13	65.92	4	65.93	66.00	9	907	0.99%
2021/03/30	0	0.00	11	62.84	63.30	-11	806	-1.36%
2021/03/29	10	60.00	0	0.00	60.40	10	791	1.26%
2021/03/16	0	0.00	15	63.13	63.80	-15	823	-1.82%
2021/03/09	1	59.10	0	0.00	59.00	1	855	0.12%
2021/03/08	0	61.00	0	0.00	60.00	0	868	0.00%
2021/03/05	0	60.00	0	0.00	59.60	0	906	0.00%
2021/03/02	10	60.00	0	0.00	58.90	10	1,048	0.95%
2021/02/22	0	0.00	1	60.30	60.70	-1	1,235	-0.08%
2021/02/04	2	57.00	5	57.10	56.40	-3	1,734	-0.17%
2021/02/02	0	55.20	0	0.00	55.30	0	1,787	0.00%
2021/02/01	5	55.10	0	0.00	55.40	5	1,826	0.27%
2021/01/27	0	0.00	2	59.00	59.00	-2	1,874	-0.11%
2021/01/22	1	58.60	1.1	58.58	58.60	-0.1	1,932	0.00%
2021/01/20	3	59.80	5	61.40	59.50	-2	1,947	-0.10%
2021/01/18	0	0.00	2	62.50	62.80	-2	1,943	-0.10%
2021/01/15	0.1	66.38	1	64.70	64.50	-1	1,937	-0.05%
2021/01/14	0	0.00	1	66.10	66.20	-1	1,922	-0.05%
2021/01/12	3	66.20	3	66.17	65.10	0	1,871	0.00%
2021/01/11	1	65.80	2	65.50	65.50	-1	1,826	-0.05%
2021/01/08	6	65.97	1	65.50	65.90	5	1,830	0.27%
2021/01/07	0.1	64.70	0	0.00	64.60	0.1	1,801	0.01%
2021/01/06	2	64.50	2	65.45	64.30	0	1,808	0.00%
2021/01/05	1	64.60	0	0.00	65.60	1	1,790	0.06%
2020/12/31	1	62.20	0	0.00	62.30	1	1,770	0.06%
2020/12/30	0	0.00	1	63.30	63.30	-1	1,771	-0.06%
2020/12/28	1	64.30	0	0.00	64.10	1	1,877	0.05%
2020/12/23	0	0.00	1	63.80	64.20	-1	1,949	-0.05%
2020/12/22	1	65.00	0	0.00	64.00	1	1,983	0.05%
2020/12/17	2	64.70	0	0.00	64.60	2	1,989	0.10%
2020/12/10	0	0.00	10	65.21	65.70	-10	1,999	-0.50%
2020/12/09	0	0.00	10	66.71	66.70	-10	2,011	-0.50%
2020/12/08	0	0.00	1	66.50	66.50	-1	2,009	-0.05%
2020/12/04	0	0.00	5	66.70	66.80	-5	2,002	-0.25%
2020/12/03	2	67.60	0	0.00	67.60	2	2,007	0.10%
2020/12/02	1	68.00	0	0.00	68.10	1	2,007	0.05%
2020/12/01	1	68.10	0	0.00	68.30	1	2,002	0.05%
2020/11/30	1	68.70	1	69.10	69.40	0	1,983	0.00%
2020/11/24	0	0.00	1	68.40	66.40	-1	1,834	-0.05%
2020/11/23	1	68.40	2	68.30	67.90	-1	1,810	-0.06%
2020/11/19	1	68.30	1	68.70	69.10	0	1,814	0.00%
2020/11/18	25	69.47	10	68.73	68.50	15	1,780	0.84%
2020/11/17	0	0.00	9	64.89	64.40	-9	1,626	-0.55%
2020/11/13	2	64.10	5	64.36	64.50	-3	1,692	-0.18%
2020/11/12	4	65.15	25	66.01	65.70	-21	1,655	-1.27%
2020/11/11	1	62.30	0	0.00	62.30	1	1,453	0.07%
2020/11/10	0	0.00	1	63.00	62.20	-1	1,449	-0.07%
2020/11/09	1	61.40	0	0.00	61.80	1	1,435	0.07%
2020/11/05	0	0.00	10	59.00	58.10	-10	1,415	-0.71%
2020/11/03	3	57.80	1	57.90	57.80	2	1,473	0.14%
2020/11/02	4	54.90	1	54.70	55.00	3	1,460	0.21%
2020/10/29	1	56.80	0	0.00	56.70	1	1,469	0.07%
2020/10/28	1	57.20	0	0.00	57.60	1	1,532	0.07%
2020/10/21	1	61.70	0	0.00	61.90	1	1,665	0.06%
2020/10/16	1	62.50	2	61.20	60.70	-1	1,757	-0.06%
2020/10/13	0	0.00	4	62.95	62.50	-4	1,895	-0.21%
2020/10/12	0	0.00	1	64.20	63.50	-1	1,934	-0.05%
2020/10/08	0	0.00	6	65.20	64.20	-6	2,100	-0.29%
2020/10/07	0	0.00	1	65.00	64.80	-1	2,129	-0.05%
2020/10/06	0	0.00	1	64.80	65.40	-1	2,178	-0.05%
2020/10/05	0	0.00	1	65.70	65.70	-1	2,251	-0.04%
2020/09/30	2	60.30	0	0.00	61.10	2	2,300	0.09%
2020/09/28	1	60.00	0	0.00	59.80	1	2,769	0.04%
2020/09/25	7	56.80	11	57.00	56.20	-4	2,815	-0.14%
2020/09/24	5	60.72	0	0.00	60.10	5	2,847	0.18%
2020/09/21	0	0.00	1	65.00	64.30	-1	2,939	-0.03%
2020/09/17	1	65.00	1	65.60	65.00	0	3,012	0.00%
2020/09/15	1	65.20	1	64.30	64.00	0	3,053	0.00%
2020/09/14	0	0.00	1	65.10	65.00	-1	3,082	-0.03%
2020/09/11	2	63.20	1	63.30	62.40	1	3,089	0.03%
2020/09/10	0	0.00	4	63.40	63.70	-4	3,116	-0.13%
2020/09/09	0	0.00	1	62.70	64.00	-1	3,139	-0.03%
2020/09/08	2	63.30	0	0.00	63.00	2	3,159	0.06%
2020/09/07	12	65.02	5	64.80	63.80	7	3,194	0.22%
2020/09/04	2	66.00	1	66.50	66.10	1	3,218	0.03%
2020/09/03	1	68.70	0	0.00	67.20	1	3,237	0.03%
2020/09/02	0	0.00	5	67.80	67.40	-5	3,253	-0.15%
2020/09/01	1	66.80	0	0.00	66.90	1	3,325	0.03%
2020/08/27	0	0.00	1	68.30	67.20	-1	3,487	-0.03%
2020/08/25	1	66.50	0	0.00	66.80	1	3,637	0.03%
2020/08/24	1	67.40	2	68.30	67.20	-1	3,693	-0.03%
2020/08/20	10	66.39	0	0.00	65.40	10	3,746	0.27%
2020/08/19	6	73.93	2	72.60	72.60	4	3,790	0.11%
2020/08/14	2	75.75	1	76.20	76.10	1	3,873	0.03%
2020/08/13	1	75.90	0	0.00	75.10	1	3,893	0.03%
2020/08/12	4	76.83	1	77.00	76.10	3	3,914	0.08%
2020/08/11	2	77.35	5	76.54	76.00	-3	3,950	-0.08%
2020/08/10	3	78.90	2	78.40	78.30	1	4,018	0.02%
2020/08/07	13	80.30	1	79.60	79.50	12	4,125	0.29%
2020/08/06	4	77.95	4	77.40	77.40	0	4,122	0.00%
2020/08/04	0	0.00	3	78.27	78.30	-3	4,217	-0.07%
2020/08/03	4	78.80	8	78.49	78.40	-4	4,296	-0.09%
2020/07/31	2	80.45	1	79.90	82.00	1	4,366	0.02%
2020/07/30	3	79.90	2	81.05	81.10	1	4,442	0.02%
2020/07/29	6	79.47	0	0.00	78.90	6	4,670	0.13%
2020/07/28	4	81.00	3	77.50	77.00	1	4,731	0.02%
2020/07/27	5	80.00	1	80.60	80.10	4	4,772	0.08%
2020/07/24	7	82.36	1	82.50	82.00	6	4,999	0.12%
2020/07/22	3	84.93	0	85.80	85.10	3	5,504	0.05%
2020/07/21	7	84.66	6	84.58	84.70	1	5,508	0.02%
2020/07/20	6	82.35	0	0.00	82.40	6	5,548	0.11%
2020/07/17	1	84.40	2	86.20	84.40	-1	5,552	-0.02%
2020/07/16	5	87.20	6	87.20	87.00	-1	5,584	-0.02%
2020/07/15	14	89.40	9	88.54	87.40	5	5,595	0.09%
2020/07/13	1	87.10	2	86.65	86.50	-1	5,645	-0.02%
2020/07/10	9	86.50	0	0.00	86.50	9	5,669	0.16%
2020/07/09	1	92.20	6	91.77	90.20	-5	5,663	-0.09%
2020/07/08	15	91.51	15	92.33	91.70	0	5,700	0.00%
2020/07/07	29	92.16	27	92.38	92.20	2	5,743	0.03%
2020/07/06	0	0.00	8	89.21	90.50	-8	5,507	-0.15%
2020/07/03	14	88.42	0	0.00	88.10	14	5,512	0.25%
2020/07/02	1	89.90	0	0.00	89.40	1	5,676	0.02%
2020/07/01	1	91.00	0	0.00	90.10	1	5,836	0.02%
2020/06/29	6	90.53	8	90.26	89.70	-2	5,942	-0.03%
2020/06/24	1	88.90	1	89.30	88.60	0	5,986	0.00%
2020/06/23	1	89.50	0	0.00	88.60	1	6,074	0.02%
2020/06/22	1	89.50	1	90.30	88.30	0	6,213	0.00%
2020/06/19	3	88.77	3	89.67	89.00	0	6,400	0.00%
2020/06/18	3	88.73	0	0.00	88.60	3	6,555	0.05%
2020/06/17	0	0.00	3	90.07	89.50	-3	6,682	-0.04%
2020/06/16	1	89.20	1	89.10	90.20	0	6,780	0.00%
2020/06/15	3	88.20	0	0.00	87.60	3	7,043	0.04%
2020/06/12	7	86.94	1	86.50	88.00	6	7,310	0.08%
2020/06/11	2	90.50	0	0.00	89.60	2	7,479	0.03%
2020/06/10	3	91.17	1	91.10	91.10	2	7,712	0.03%
2020/06/09	2	91.80	2	91.30	91.20	0	7,911	0.00%
2020/06/08	12	92.83	26	93.80	92.60	-14	8,061	-0.17%
2020/06/05	5	93.60	5	94.44	94.60	0	8,267	0.00%
2020/06/04	18	94.57	17	93.68	93.50	1	8,463	0.01%
2020/06/03	6	93.17	0	0.00	93.20	6	8,549	0.07%
2020/06/02	4	92.95	49	94.53	91.90	-45	8,694	-0.52%
2020/06/01	0	0.00	1	90.20	90.40	-1	8,949	-0.01%
2020/05/29	6	89.97	2	89.20	89.00	4	9,020	0.04%
2020/05/28	0	0.00	7	91.21	89.80	-7	9,091	-0.08%
2020/05/27	45	92.98	2	92.80	90.90	43	9,238	0.47%
2020/05/26	13	92.57	6	92.77	92.70	7	9,535	0.07%
2020/05/25	0	0.00	1	90.40	89.80	-1	9,889	-0.01%
2020/05/22	2	91.65	19	92.48	90.80	-17	10,018	-0.17%
2020/05/21	5	91.64	2	91.35	92.00	3	9,998	0.03%
2020/05/20	5	90.78	2	90.50	90.50	3	9,983	0.03%
2020/05/19	1	93.00	1	91.80	91.80	0	9,972	0.00%
2020/05/18	6	90.83	0	0.00	90.90	6	9,965	0.06%
2020/05/15	6	92.02	2	92.15	90.30	4	9,945	0.04%
2020/05/14	20	94.64	25	94.82	92.60	-5	9,870	-0.05%
2020/05/13	4	93.75	0	0.00	93.70	4	9,811	0.04%
2020/05/12	7	94.36	5	93.96	93.90	2	9,963	0.02%
2020/05/11	4	95.63	2	95.50	95.30	2	9,941	0.02%
2020/05/08	14	96.31	0	0.00	94.60	14	9,931	0.14%
2020/05/07	6	97.70	3	98.13	96.90	3	9,868	0.03%
2020/05/06	3	98.90	4	97.95	98.20	-1	9,762	-0.01%
2020/05/05	12	99.68	17	99.61	98.50	-5	9,741	-0.05%
2020/05/04	2	96.05	3	95.93	98.00	-1	9,542	-0.01%
2020/04/29	20	97.73	17	99.89	97.00	3	9,497	0.03%
2020/04/28	9	97.90	20	97.57	99.20	-11	9,332	-0.12%
2020/04/27	3	91.10	3	91.10	90.90	0	8,871	0.00%
2020/04/24	21	89.84	0	0.00	90.00	21	8,832	0.24%
2020/04/23	3	89.77	6	90.15	90.00	-3	8,807	-0.03%
2020/04/22	4	88.43	3	88.57	88.00	1	8,741	0.01%
2020/04/21	9	89.44	11	89.83	87.90	-2	8,709	-0.02%
2020/04/20	1	89.00	2	89.30	89.30	-1	8,631	-0.01%
2020/04/17	15	89.57	5	88.72	88.10	10	8,629	0.12%
2020/04/16	40	91.21	16	91.47	90.80	24	8,588	0.28%
2020/04/15	1	91.00	19	91.01	91.10	-18	8,512	-0.21%
2020/04/14	1	89.80	1	91.10	91.30	0	8,509	0.00%
2020/04/13	30	90.93	13	91.78	90.10	17	8,521	0.20%
2020/04/10	5	90.78	7	90.56	90.60	-2	8,423	-0.02%
2020/04/09	10	87.92	8	89.29	87.50	2	8,305	0.02%
2020/04/08	11	90.71	11	90.01	90.60	0	8,261	0.00%
2020/04/07	24	91.94	23.7	90.45	90.10	0.3	8,198	0.00%
2020/04/06	3	90.53	8	90.45	91.80	-5	8,011	-0.06%
2020/04/01	4	88.28	4	88.48	87.60	0	7,877	0.00%
2020/03/31	1	87.30	2	88.15	86.70	-1	7,985	-0.01%
2020/03/30	2	87.00	6	87.23	87.10	-4	7,973	-0.05%
2020/03/27	3	87.27	3	88.60	84.70	0	8,009	0.00%
2020/03/26	6	86.00	10	85.44	88.00	-4	8,005	-0.05%
2020/03/25	9	86.98	12	87.09	84.00	-3	7,898	-0.04%
2020/03/24	9.2	84.99	14	84.73	84.90	-4.8	7,733	-0.06%
2020/03/23	7.2	78.01	9	78.43	80.00	-1.9	7,629	-0.02%
2020/03/20	12	75.17	9	76.17	77.00	3	7,849	0.04%
2020/03/19	8	74.14	11	75.43	70.00	-3	8,024	-0.04%
2020/03/18	10	80.77	10	81.51	77.70	0	7,779	0.00%
2020/03/17	3	79.67	1	79.60	79.80	2	7,527	0.03%
2020/03/16	23	80.88	3	79.60	77.00	20	7,345	0.27%
2020/03/13	2	80.00	6	79.92	85.00	-4	7,123	-0.06%
2020/03/12	16	84.87	3	85.17	84.30	13	6,970	0.19%
2020/03/11	21	91.00	22	91.85	88.80	-1	6,873	-0.01%
2020/03/10	9	87.38	14	87.17	91.00	-5	6,670	-0.07%
2020/03/09	12	88.10	12	88.90	84.10	0	6,453	0.00%
2020/03/06	3	89.67	14	89.36	89.90	-11	6,382	-0.17%
2020/03/05	17	89.54	49	88.07	89.20	-32	6,342	-0.50%
2020/03/04	30	83.00	3	82.90	83.60	27	6,476	0.42%
2020/03/03	3	83.73	2	85.30	82.50	1	6,458	0.02%
2020/03/02	4	82.20	18	82.21	82.10	-14	6,374	-0.22%
2020/02/27	18	85.57	14	85.07	79.70	4	6,266	0.06%
2020/02/26	14	82.30	38	84.44	86.90	-24	6,006	-0.40%
2020/02/25	4	77.98	13	77.32	79.00	-9	5,555	-0.16%
2020/02/24	2	73.10	0	0.00	74.90	2	5,443	0.04%
2020/02/21	0	0.00	1	73.90	74.00	-1	5,577	-0.02%
2020/02/20	2	75.80	1	75.40	75.20	1	5,588	0.02%
2020/02/18	7	76.34	5	77.40	75.10	2	5,734	0.03%
2020/02/17	6	76.53	3	76.97	76.40	3	5,816	0.05%
2020/02/14	2	77.40	3	77.53	77.70	-1	5,862	-0.02%
2020/02/13	12	78.80	28	78.22	77.10	-16	5,845	-0.27%
2020/02/12	16	75.86	6	76.45	75.60	10	5,704	0.18%
2020/02/10	0	0.00	11	73.95	74.80	-11	5,900	-0.19%
2020/02/07	14	75.14	11	74.50	74.50	3	6,099	0.05%
2020/02/06	6	77.30	17	75.89	77.20	-11	6,246	-0.18%
2020/02/05	10	74.00	41	74.26	74.50	-31	6,232	-0.50%
2020/02/04	5	73.82	71	73.52	73.60	-66	6,302	-1.05%
2020/02/03	12	72.37	2	71.50	71.70	10	6,414	0.16%
2020/01/31	24	75.53	20	77.98	76.80	4	6,410	0.06%
2020/01/30	15	80.60	11	81.10	80.10	4	6,575	0.06%
2020/01/17	0	0.00	1	89.80	89.50	-1	6,804	-0.01%
2020/01/16	4	89.93	3	89.87	89.80	1	6,887	0.01%
2020/01/15	3	90.60	1	89.80	89.80	2	7,155	0.03%
2020/01/14	11	90.95	0	0.00	91.10	11	7,415	0.15%
2020/01/13	8	89.66	13	90.04	90.50	-5	7,440	-0.07%
2020/01/10	12	88.08	0	0.00	88.00	12	7,504	0.16%
2020/01/09	7	90.37	9	90.73	90.00	-2	7,496	-0.03%
2020/01/08	31	90.02	20	90.06	89.90	11	7,601	0.14%
2020/01/07	3	92.43	2	92.45	91.90	1	7,621	0.01%
2020/01/03	2	94.80	6	94.70	94.20	-4	7,785	-0.05%
2020/01/02	0	0.00	3	96.60	96.00	-3	7,952	-0.04%
2019/12/31	1	94.60	2	94.70	94.70	-1	8,302	-0.01%
2019/12/30	2	95.35	1	95.00	94.50	1	8,535	0.01%
2019/12/27	5	95.16	2	96.30	95.00	3	8,834	0.03%
2019/12/26	15	97.96	8	96.00	96.00	7	8,889	0.08%
2019/12/25	3	97.40	1	97.60	97.00	2	8,756	0.02%
2019/12/24	5	96.76	5	97.38	97.60	0	8,898	0.00%
2019/12/23	5	96.68	4	95.88	95.00	1	8,878	0.01%
2019/12/20	3	95.07	4	95.13	95.50	-1	8,867	-0.01%
2019/12/19	2	94.80	10	95.38	95.50	-8	8,965	-0.09%
2019/12/18	4	94.95	2	95.05	94.10	2	9,095	0.02%
2019/12/17	16	97.45	16	98.07	95.60	0	9,503	0.00%
2019/12/16	6	95.65	17	94.08	95.40	-11	9,286	-0.12%
2019/12/13	11	90.52	3	91.00	90.70	8	9,183	0.09%
2019/12/12	4	91.80	4	92.05	91.40	0	9,402	0.00%
2019/12/11	5	92.00	5	92.30	91.50	0	9,484	0.00%
2019/12/10	0	0.00	2	93.80	92.70	-2	9,607	-0.02%
2019/12/09	13	93.88	16	94.26	93.80	-3	9,898	-0.03%
2019/12/06	8	93.18	0	0.00	93.10	8	9,987	0.08%
2019/12/05	12	93.05	4	93.18	93.20	8	10,004	0.08%
2019/12/04	4	91.35	4	91.35	91.10	0	10,187	0.00%
2019/12/03	1	90.80	18	91.44	90.80	-17	10,373	-0.16%
2019/12/02	24	92.36	25	94.02	92.00	-1	10,553	-0.01%
2019/11/29	36	95.30	32	98.16	93.00	4	10,837	0.04%
2019/11/28	2	92.75	1	92.30	93.00	1	10,567	0.01%
2019/11/27	1	92.00	5	92.44	91.80	-4	10,976	-0.04%
2019/11/26	1	91.10	1	92.10	91.00	0	11,262	0.00%
2019/11/25	23	90.30	20	90.98	90.20	3	11,385	0.03%
2019/11/22	13	89.28	24	88.98	88.00	-11	11,524	-0.10%
2019/11/21	2	87.60	2	88.20	88.90	0	11,884	0.00%
2019/11/20	17	87.79	24	87.50	87.80	-7	12,429	-0.06%
2019/11/19	17	90.26	7	91.19	89.90	10	12,550	0.08%
2019/11/18	4	89.83	16	90.38	90.90	-12	12,826	-0.09%
2019/11/15	22	90.90	5	91.44	90.20	17	13,084	0.13%
2019/11/14	14	91.91	5	93.48	91.40	9	13,242	0.07%
2019/11/13	5	93.92	3	94.57	94.70	2	13,400	0.01%
2019/11/12	2	92.85	7	93.29	93.80	-5	13,731	-0.04%
2019/11/11	8	93.68	1	92.90	92.00	7	14,183	0.05%
2019/11/08	7	94.39	19	94.64	94.30	-12	14,793	-0.08%
2019/11/07	15	93.49	0	0.00	92.90	15	15,392	0.10%
2019/11/06	6	96.37	12	97.34	95.50	-6	15,765	-0.04%
2019/11/05	5	94.86	21	95.81	96.00	-16	15,825	-0.10%
2019/11/04	4	92.50	1	92.90	92.80	3	15,816	0.02%
2019/11/01	15	90.05	10	90.60	92.20	5	15,865	0.03%
2019/10/31	15	91.15	21	90.89	90.60	-6	15,969	-0.04%
2019/10/30	10	92.76	5	92.98	92.80	5	16,076	0.03%
2019/10/29	21	96.36	12	94.65	92.80	9	16,206	0.06%
2019/10/28	12	98.43	16	98.40	97.80	-4	16,139	-0.02%
2019/10/25	16	98.81	9	99.31	97.80	7	16,135	0.04%
2019/10/24	3	97.90	3	98.00	98.00	0	16,112	0.00%
2019/10/23	31	99.50	21	99.97	97.60	10	16,129	0.06%
2019/10/22	7	99.13	27	98.84	100.50	-20	16,011	-0.12%
2019/10/21	2	96.95	0	0.00	95.80	2	16,012	0.01%
2019/10/18	12	96.83	29	96.66	97.00	-17	16,083	-0.11%
2019/10/17	20	95.57	15	94.51	95.90	5	16,075	0.03%
2019/10/16	7	95.67	13	94.83	93.60	-6	16,133	-0.04%
2019/10/15	7	96.81	2	96.10	95.60	5	16,127	0.03%
2019/10/14	16	98.13	2	99.80	96.90	14	16,236	0.09%
2019/10/09	5	98.34	34	97.06	97.30	-29	16,162	-0.18%
2019/10/08	26.2	98.89	7	99.29	97.50	19.2	16,156	0.12%
2019/10/07	32	101.68	40	100.02	99.80	-8	16,067	-0.05%
2019/10/04	36	96.06	35	96.24	95.10	1	15,759	0.01%
2019/10/03	52	95.82	35	94.54	96.50	17	15,622	0.11%
2019/10/02	8.1	92.01	7	92.11	92.30	1.1	15,378	0.01%
2019/10/01	5	90.52	6	90.50	91.50	-1	15,417	-0.01%
2019/09/27	24	89.38	17	90.31	89.70	7	15,448	0.05%
2019/09/26	5	92.64	5	92.30	91.00	0	15,364	0.00%
2019/09/25	5	91.52	8	91.28	91.20	-3	15,396	-0.02%
2019/09/24	19	94.04	10	95.17	92.20	9	15,598	0.06%
2019/09/23	24	94.59	40	94.95	94.20	-16	15,578	-0.10%
2019/09/20	81	95.55	69	94.73	96.30	12	15,538	0.08%
2019/09/19	12	89.48	5	89.66	89.00	7	15,258	0.05%
2019/09/18	57	86.43	105	87.49	89.20	-48	15,388	-0.31%	大賣/
2019/09/17	29	88.46	6	87.10	86.60	23	15,311	0.15%
2019/09/16	5	90.82	5	90.20	90.40	0	15,312	0.00%
2019/09/12	13	91.25	12	91.08	91.00	1	15,693	0.01%
2019/09/11	49	89.52	46	87.78	91.30	3	15,835	0.02%
2019/09/10	22	90.72	15	92.31	88.60	7	15,670	0.04%
2019/09/09	3	91.13	4	91.40	91.10	-1	15,735	-0.01%
2019/09/06	22	92.57	20	93.29	91.00	2	15,763	0.01%
2019/09/05	42	92.21	38	92.45	93.30	4	15,706	0.03%
2019/09/04	17	90.46	26	90.22	90.40	-9	15,718	-0.06%
2019/09/03	25	89.98	18	91.83	89.70	7	15,971	0.04%
2019/09/02	7	92.63	10	90.71	94.10	-3	15,784	-0.02%
2019/08/30	84	102.24	74	101.07	94.10	10	15,603	0.06%
2019/08/29	84	102.81	83	102.11	104.50	1	15,310	0.01%
2019/08/28	12	99.32	6	99.37	99.50	6	15,040	0.04%
2019/08/27	53.1	99.55	47	99.86	98.70	6.1	14,919	0.04%
2019/08/26	10	100.90	11	100.37	96.50	-1	14,827	-0.01%
2019/08/23	58	100.36	62	101.06	102.50	-4	14,486	-0.03%
2019/08/22	29	92.21	29	93.34	95.00	0	13,937	0.00%
2019/08/21	15	83.31	14	83.31	86.40	1	13,830	0.01%
2019/08/20	58	85.76	51	86.06	83.60	7	13,650	0.05%
2019/08/19	30	83.54	31	84.07	84.00	-1	13,465	-0.01%
2019/08/16	8	82.89	26	83.65	84.00	-18	13,304	-0.14%
2019/08/15	53	82.98	43	82.72	82.60	10	13,138	0.08%
2019/08/14	32	81.66	34	81.93	83.00	-2	12,923	-0.02%
2019/08/13	100	74.47	113	75.03	78.80	-13	12,624	-0.10%	大賣/
2019/08/12	30	72.59	17	72.30	73.10	13	12,124	0.11%
2019/08/08	20	67.70	31	67.88	69.30	-11	11,526	-0.10%
2019/08/07	11	63.47	5	63.32	63.00	6	11,283	0.05%
2019/08/06	37	58.57	49	59.29	62.00	-12	11,240	-0.11%
2019/08/05	5	59.92	12	59.99	59.50	-7	11,145	-0.06%
2019/08/02	7	60.81	5	60.98	60.90	2	11,223	0.02%
2019/08/01	17	64.67	19	64.39	63.90	-2	11,152	-0.02%
2019/07/31	8	61.51	43	60.63	62.90	-35	11,202	-0.31%
2019/07/30	36	60.43	5	60.06	58.80	31	11,277	0.27%
2019/07/29	3	63.30	9	63.29	62.90	-6	11,281	-0.05%
2019/07/26	18	63.61	22	63.25	62.80	-4	11,471	-0.03%
2019/07/25	4	62.15	15	62.39	62.80	-11	11,385	-0.10%
2019/07/24	17	62.21	54	62.17	62.60	-37	11,330	-0.33%
2019/07/23	52	61.80	25	62.02	61.10	27	11,231	0.24%
2019/07/22	30	59.09	24	58.60	59.50	6	10,977	0.05%
2019/07/19	14	58.02	14	58.34	57.60	0	10,913	0.00%
2019/07/18	9	57.91	20	57.16	57.30	-11	10,868	-0.10%
2019/07/17	26	59.52	20	59.47	59.10	6	10,796	0.06%
2019/07/16	29	62.34	4	62.58	61.50	25	10,708	0.23%
2019/07/15	7	63.33	20	63.38	64.00	-13	10,593	-0.12%
2019/07/12	29	63.66	24	62.51	63.00	5	10,628	0.05%
2019/07/11	26	62.88	45	62.88	62.90	-19	10,841	-0.18%
2019/07/10	21	61.50	19	61.39	61.50	2	11,154	0.02%
2019/07/09	10	60.13	6	60.72	59.80	4	11,151	0.04%
2019/07/08	3	62.60	1	61.80	62.00	2	11,535	0.02%
2019/07/05	28	63.28	18	63.21	62.50	10	11,722	0.09%
2019/07/04	25	61.66	5	61.30	61.30	20	11,745	0.17%
2019/07/03	1	65.60	5	65.40	63.20	-4	11,991	-0.03%
2019/07/02	27	66.65	59	66.71	64.80	-32	12,050	-0.27%
2019/07/01	66	66.08	75	66.14	64.80	-9	12,119	-0.07%
2019/06/28	37	62.14	11	62.65	61.80	26	12,219	0.21%
2019/06/27	20	62.62	8	62.14	62.00	12	12,399	0.10%
2019/06/26	30	61.52	36	61.88	62.70	-6	12,304	-0.05%
2019/06/25	7	62.34	14	62.63	61.20	-7	12,128	-0.06%
2019/06/24	16	60.11	16	60.94	61.10	0	11,920	0.00%
2019/06/21	45	62.59	9	61.78	61.10	36	11,847	0.30%
2019/06/20	67	62.04	67	62.15	63.40	0	11,615	0.00%
2019/06/19	13	59.12	32	59.58	58.50	-19	11,369	-0.17%
2019/06/18	7	59.97	12	57.85	56.70	-5	11,234	-0.04%
2019/06/17	9	59.43	8	59.05	60.10	1	11,231	0.01%
2019/06/14	2	58.60	22	58.47	58.70	-20	11,073	-0.18%
2019/06/13	39	58.85	11	58.54	58.00	28	10,957	0.26%
2019/06/12	6	57.47	6	57.93	59.00	0	10,794	0.00%
2019/06/11	36	57.12	31	57.01	57.50	5	10,554	0.05%
2019/06/10	23	53.41	37	53.71	54.80	-14	10,059	-0.14%
2019/06/06	5	48.37	11	48.79	49.90	-6	9,846	-0.06%
2019/06/05	23	48.68	10	48.34	48.15	13	9,730	0.13%
2019/06/03	3	47.47	4	47.38	46.90	-1	9,617	-0.01%
2019/05/31	1	46.80	28	49.18	48.70	-27	9,743	-0.28%
2019/05/30	2	46.50	2	47.00	47.20	0	9,599	0.00%
2019/05/29	28	46.48	24	46.78	46.30	4	9,596	0.04%
2019/05/28	11	46.57	10	46.64	47.50	1	9,627	0.01%
2019/05/27	52	48.22	29	47.03	46.75	23	9,734	0.24%
2019/05/24	5	48.93	9	49.29	48.90	-4	9,861	-0.04%
2019/05/23	29	48.08	27	47.63	47.50	2	9,729	0.02%
2019/05/22	7	49.94	3	50.00	49.35	4	9,720	0.04%
2019/05/21	33	48.63	32	49.18	50.70	1	9,634	0.01%
2019/05/20	4	48.35	1	46.70	47.90	3	9,479	0.03%
2019/05/17	4	52.40	1	50.50	50.50	3	9,331	0.03%
2019/05/16	7	57.34	9	56.07	54.50	-2	9,202	-0.02%
2019/05/15	6	56.18	7	56.73	57.50	-1	9,122	-0.01%
2019/05/14	8	53.20	40	51.31	55.50	-32	8,926	-0.36%
2019/05/13	4	52.75	2	53.05	52.10	2	8,773	0.02%
2019/05/10	3	52.53	5	54.10	54.00	-2	8,788	-0.02%
2019/05/09	19	54.95	5	54.98	54.30	14	8,664	0.16%
2019/05/08	26	56.52	12	56.68	57.50	14	8,634	0.16%
2019/05/07	27	58.82	47	57.79	55.00	-20	8,405	-0.24%
2019/05/06	13	60.72	12	61.04	58.60	1	8,198	0.01%
2019/05/03	25	61.95	20	62.18	62.50	5	8,044	0.06%
2019/05/02	5	62.66	0	0.00	63.60	5	7,822	0.06%
2019/04/30	0	0.00	1	58.90	62.00	-1	7,819	-0.01%
2019/04/29	2	59.75	0	0.00	58.70	2	7,862	0.03%
2019/04/26	1	58.40	7	59.70	61.30	-6	7,920	-0.08%
2019/04/25	5	59.82	3	61.73	60.00	2	7,981	0.03%
2019/04/24	2	60.50	3	60.83	61.00	-1	8,074	-0.01%
2019/04/23	2	57.85	1	60.60	58.50	1	8,183	0.01%
2019/04/22	7	60.93	0	0.00	60.80	7	8,490	0.08%
2019/04/19	2	61.10	1	60.70	60.70	1	8,704	0.01%
2019/04/18	2	64.55	1	63.00	63.80	1	9,006	0.01%
2019/04/17	6	62.18	9	62.38	66.90	-3	9,317	-0.03%
2019/04/16	42	61.30	24	61.47	62.00	18	9,335	0.19%
2019/04/15	2	55.70	1	56.50	58.60	1	8,995	0.01%
2019/04/12	8	52.26	8	52.78	53.30	0	8,983	0.00%
2019/04/11	4	50.08	19	50.10	49.40	-15	8,634	-0.17%
2019/04/10	8	48.45	9	48.42	48.35	-1	8,412	-0.01%
2019/04/09	21	48.75	11	47.98	49.60	10	8,328	0.12%
2019/04/08	6	46.19	0	0.00	48.15	6	8,086	0.07%
2019/04/03	4	43.88	17	43.16	43.80	-13	8,052	-0.16%
2019/04/02	6	42.73	9	43.07	43.55	-3	8,075	-0.04%
2019/04/01	0	0.00	16	39.57	39.70	-16	8,016	-0.20%
2019/03/28	3	37.10	11	37.34	36.30	-8	8,027	-0.10%
2019/03/27	8	36.76	2	36.25	37.05	6	8,119	0.07%
2019/03/26	1	35.95	0	0.00	36.20	1	8,275	0.01%
2019/03/22	9	38.46	34	37.49	36.55	-25	8,669	-0.29%
2019/03/21	4	36.76	7	36.56	36.95	-3	8,582	-0.03%
2019/03/20	3	35.70	2	35.75	35.55	1	8,619	0.01%
2019/03/19	11	34.79	11	34.94	34.30	0	8,513	0.00%
2019/03/15	0	0.00	1	34.30	33.80	-1	8,432	-0.01%
2019/03/14	0	0.00	3	33.97	33.45	-3	8,413	-0.04%
2019/03/12	0	0.00	5	34.00	33.80	-5	8,435	-0.06%
2019/03/11	5	33.95	5	34.30	34.10	0	8,427	0.00%
2019/03/08	11	33.40	10	33.60	33.95	1	8,430	0.01%
2019/03/07	11	34.00	12	34.50	33.40	-1	8,379	-0.01%
2019/03/06	18	35.98	7	35.86	35.00	11	8,268	0.13%
2019/02/27	1	35.35	5	35.70	35.50	-4	7,976	-0.05%
2019/02/26	12	37.98	11	37.71	36.00	1	7,885	0.01%
2019/02/25	2	36.78	7	36.77	37.50	-5	7,609	-0.07%
2019/02/22	15	34.40	0	0.00	34.10	15	7,341	0.20%
2019/02/21	0	0.00	2	34.25	34.15	-2	7,289	-0.03%
2019/02/20	2	33.55	2	33.90	33.70	0	7,201	0.00%
2019/02/15	4	32.93	0	0.00	33.15	4	7,080	0.06%
2019/02/14	5	34.85	4	34.23	33.80	1	7,026	0.01%
2019/02/13	2	34.30	6	33.82	33.60	-4	6,930	-0.06%
2019/02/12	40	34.99	52	34.87	34.80	-12	6,873	-0.17%
2019/02/11	7	34.36	7	34.97	35.10	0	6,773	0.00%
2019/01/30	35	33.51	5	33.30	33.30	30	6,671	0.45%
2019/01/29	2	32.78	3	33.42	32.70	-1	6,605	-0.02%
2019/01/28	6	35.81	0	0.00	34.80	6	6,478	0.09%
2019/01/23	5	34.85	0	0.00	35.00	5	6,257	0.08%
2019/01/22	2	36.10	1	35.95	34.70	1	6,203	0.02%
2019/01/21	7	35.97	4	35.75	35.30	3	6,119	0.05%
2019/01/18	3	37.42	5	36.90	36.20	-2	6,020	-0.03%
2019/01/17	4	36.61	1	36.55	36.60	3	5,891	0.05%
2019/01/16	6	37.38	0	0.00	37.25	6	5,795	0.10%
2019/01/15	3	36.92	4	37.44	38.35	-1	5,643	-0.02%
2019/01/14	10	37.20	12	37.27	37.15	-2	5,462	-0.04%
2019/01/11	10	35.59	10	35.73	36.10	0	5,073	0.00%
2019/01/10	20	35.43	21	35.44	35.85	-1	4,792	-0.02%
2019/01/09	40	35.44	35	35.48	34.90	5	4,390	0.11%
2019/01/08	12	33.08	22	34.06	34.95	-10	3,940	-0.25%
2019/01/03	4	32.41	5	32.20	30.10	-1	3,335	-0.03%
2019/01/02	1	31.25	2	31.28	31.70	-1	3,175	-0.03%
2018/12/28	2	31.33	5	31.88	31.40	-3	3,122	-0.10%
2018/12/27	14	32.05	11	32.23	32.00	3	3,038	0.10%
2018/12/26	6	31.89	9	32.51	31.20	-3	2,925	-0.10%
2018/12/25	25	33.33	13	33.10	32.10	12	2,824	0.42%
2018/12/24	16	34.53	13	34.60	35.25	3	2,592	0.12%
2018/12/22	2	32.58	0	0.00	33.40	2	2,312	0.09%
2018/12/21	3	30.55	1	30.61	31.85	2	2,188	0.09%
2018/12/20	2	30.83	0	0.00	29.85	2	2,085	0.10%
2018/12/19	7	31.44	5	30.80	31.85	2	1,952	0.10%
2018/12/18	10	30.80	7	30.89	31.05	3	1,724	0.17%
2018/12/17	5	30.15	5	29.60	29.80	0	1,532	0.00%
2018/12/14	5	28.90	6	29.53	29.95	-1	1,329	-0.08%
2018/12/13	1	28.05	0	0.00	28.90	1	1,149	0.09%
2018/09/28	1	23.25	1	24.00	24.35	0	511	0.00%
2018/09/21	5	22.00	5	21.80	22.20	0	331	0.00%
2018/09/11	1	20.20	1	20.45	20.20	0	215	0.00%
2018/09/10	0	0.00	1	20.20	20.10	-1	205	-0.49%
2018/09/03	0	0.00	2	20.20	20.10	-2	184	-1.08%
2018/08/27	0	0.00	1	18.80	18.75	-1	172	-0.58%
2018/08/23	0	0.00	1	18.40	18.35	-1	158	-0.63%
2018/08/22	1	18.35	0	0.00	18.30	1	158	0.63%
2018/08/16	0	0.00	1	18.60	18.65	-1	153	-0.65%
2018/08/09	0	0.00	9	18.85	18.90	-9	136	-6.58%
2018/08/02	0	0.00	8	20.00	19.85	-8	111	-7.16%
2018/07/12	0	0.00	2	20.40	20.40	-2	123	-1.62%
2018/07/04	0	0.00	5	20.15	20.05	-5	129	-3.85%
2018/06/20	0	0.00	4	22.23	22.65	-4	133	-2.99%
2018/06/19	0	0.00	2	22.30	22.30	-2	127	-1.56%
2018/06/11	0	0.00	5	22.45	23.35	-5	125	-3.99%
2018/06/05	5	21.35	0	0.00	21.50	5	116	4.28%
2018/05/30	0	0.00	5	21.00	20.60	-5	110	-4.52%
2018/05/28	5	21.20	0	0.00	21.00	5	108	4.61%
2018/04/26	0	0.00	5	19.60	20.15	-5	129	-3.85%
2018/04/18	0	22.40	0	0.00	21.85	0	124	0.00%
2018/04/11	35	22.80	35	22.80	22.80	0	127	0.00%
2018/04/09	0	25.45	0	0.00	22.40	0	143	0.00%
2018/01/15	25	28.48	0	0.00	28.25	25	479	5.21%
2018/01/11	10	28.85	0	0.00	28.45	10	571	1.75%