基亞 (3176)-臺銀證券券商分點個股進出

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

基亞

(3176)

股價
43.10
漲跌
▲1.00
漲幅
+2.38%
成交量
461張
產業
上櫃生技醫療類股
229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

基亞 (3176)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/22	0	0.00	3.3	43.44	45.20	-3.3	360	-0.90%
2024/05/21	0.3	42.00	7	41.75	41.75	-6.8	336	-2.00%
2024/05/20	0.1	41.25	0	0.00	41.00	0.1	333	0.02%
2024/05/14	0.2	38.90	0.1	39.34	39.50	0.1	317	0.03%
2024/05/13	0.2	38.74	2	38.73	38.65	-1.8	325	-0.55%
2024/05/10	0.1	38.80	0	0.00	39.00	0.1	332	0.04%
2024/04/30	0.1	38.70	0	0.00	38.70	0.1	345	0.03%
2024/04/29	0.3	38.70	0	0.00	38.95	0.3	347	0.07%
2024/04/16	1	39.20	0	0.00	38.40	1	374	0.27%
2024/04/15	0	0.00	0.4	39.95	39.90	-0.4	373	-0.10%
2024/04/11	0	0.00	1	42.40	42.00	-1	360	-0.28%
2024/04/09	0.5	39.29	0	0.00	39.30	0.5	346	0.15%
2024/03/28	0	0.00	0	38.95	39.10	0	381	0.00%
2024/03/27	0	39.15	0	0.00	38.95	0	385	0.00%
2024/03/25	0	0.00	2.2	39.07	40.50	-2.2	399	-0.54%
2024/03/20	0	37.95	0	0.00	37.80	0	398	0.00%
2024/03/19	0.4	38.28	0	0.00	37.85	0.4	402	0.09%
2024/03/18	0.1	37.80	0	0.00	38.30	0.1	405	0.02%
2024/03/15	1	38.05	0	0.00	37.90	1	417	0.24%
2024/03/14	0	0.00	0.3	39.00	38.70	-0.3	423	-0.06%
2024/03/13	0.2	39.13	0	0.00	38.40	0.2	423	0.04%
2024/03/11	0.3	39.57	2	39.15	39.55	-1.7	447	-0.37%
2024/03/07	1	40.80	0	0.00	41.10	1	468	0.21%
2024/03/05	0	0.00	1.1	41.42	40.85	-1.1	485	-0.24%
2024/03/04	0.5	40.98	0.1	40.95	40.75	0.5	495	0.09%
2024/03/01	1	41.15	0.1	41.50	41.25	0.9	509	0.18%
2024/02/21	0.2	42.20	0	0.00	42.00	0.2	666	0.03%
2024/02/20	0	0.00	2	43.03	42.50	-2	686	-0.29%
2024/02/05	0	0.00	7	41.90	41.65	-7	807	-0.87%
2024/02/02	1	41.65	0	0.00	40.40	1	864	0.12%
2024/02/01	0	0.00	1.5	41.13	42.20	-1.5	919	-0.16%
2024/01/31	0	0.00	0	40.92	40.40	0	979	0.00%
2024/01/24	0.2	41.20	0	41.50	40.85	0.2	1,253	0.02%
2024/01/23	1.3	41.36	0.3	41.81	41.20	1	1,318	0.07%
2024/01/22	0.3	41.78	1	41.85	41.75	-0.7	1,404	-0.05%
2024/01/19	0.7	40.82	0	0.00	41.30	0.7	1,429	0.05%
2024/01/18	0.3	41.45	6	41.30	41.30	-5.7	1,440	-0.40%
2024/01/17	3	43.27	0	0.00	42.05	3	1,451	0.21%
2024/01/16	0	0.00	0.4	44.80	43.50	-0.4	1,468	-0.02%
2024/01/15	0	0.00	0.4	43.10	43.10	-0.4	1,496	-0.03%
2024/01/12	0.1	42.30	10	42.40	42.20	-9.9	1,551	-0.64%
2024/01/09	0.2	41.80	0.5	42.30	42.05	-0.4	1,612	-0.02%
2024/01/08	1	43.10	0	0.00	43.10	1	1,649	0.06%
2024/01/05	0	0.00	0.3	43.80	43.60	-0.3	1,649	-0.02%
2024/01/03	0.1	43.60	0	0.00	43.55	0.1	1,643	0.01%
2023/12/29	1.1	45.00	0	0.00	44.80	1.1	1,634	0.07%
2023/12/28	0.1	44.50	1.2	45.30	44.50	-1.1	1,628	-0.07%
2023/12/27	0.3	43.85	0	0.00	44.20	0.3	1,625	0.02%
2023/12/26	1	43.10	1.4	44.37	44.45	-0.4	1,620	-0.03%
2023/12/22	0.6	46.47	2	46.95	45.60	-1.4	1,595	-0.09%
2023/12/21	0.8	47.39	0.1	49.00	46.75	0.7	1,587	0.05%
2023/12/20	2.1	49.52	1.5	48.18	48.20	0.6	1,575	0.04%
2023/12/19	1	46.90	0.2	46.35	46.70	0.8	1,562	0.05%
2023/12/18	0	0.00	1	47.00	47.10	-1	1,558	-0.07%
2023/12/15	0.3	46.50	1	47.10	46.05	-0.7	1,554	-0.05%
2023/12/13	0	0.00	0.2	47.25	47.20	-0.2	1,543	-0.01%
2023/12/12	1.2	47.27	0	0.00	46.80	1.2	1,538	0.08%
2023/12/11	0.2	48.00	3	47.20	47.35	-2.8	1,525	-0.18%
2023/12/08	0.9	48.20	1	49.00	48.60	-0.1	1,517	-0.01%
2023/12/07	2	48.05	0	0.00	48.45	2	1,514	0.13%
2023/12/06	0.7	47.97	12.6	47.65	48.30	-11.9	1,509	-0.79%
2023/12/05	2	50.40	0	0.00	50.00	2	1,484	0.13%
2023/12/04	1	52.30	0	0.00	52.20	1	1,468	0.07%
2023/12/01	1.6	51.71	1	52.10	51.30	0.6	1,460	0.04%
2023/11/30	1.3	52.10	2	51.90	52.00	-0.7	1,446	-0.05%
2023/11/29	1.4	52.76	0.7	53.80	52.80	0.7	1,441	0.05%
2023/11/28	1.4	52.88	2	54.30	52.80	-0.6	1,444	-0.04%
2023/11/27	2	55.50	1	55.30	54.20	1	1,463	0.07%
2023/11/24	0	0.00	2	54.70	54.30	-2	1,467	-0.14%
2023/11/23	2	55.35	2	56.60	56.50	0	1,429	0.00%
2023/11/21	0	0.00	1	51.50	51.80	-1	1,358	-0.07%
2023/11/17	0.2	52.75	0	0.00	52.20	0.2	1,308	0.02%
2023/11/16	0.1	54.20	2	55.70	54.00	-1.9	1,285	-0.15%
2023/11/15	2	55.80	2	54.05	55.50	0	1,260	0.00%
2023/11/14	1	53.00	1.3	52.94	52.80	-0.3	1,222	-0.03%
2023/11/13	0.3	51.86	2	51.30	51.50	-1.7	1,189	-0.14%
2023/11/10	5.1	55.81	60	55.01	54.40	-54.9	1,145	-4.79%
2023/11/09	11	59.95	2.3	59.34	59.90	8.7	1,079	0.81%
2023/11/08	11.3	58.72	21	57.33	56.80	-9.7	1,018	-0.95%
2023/11/07	5	59.10	11	59.66	61.00	-6	951	-0.63%
2023/11/06	2.1	59.96	14	59.51	61.00	-11.9	892	-1.33%
2023/11/03	12	54.38	1	55.80	55.60	11	817	1.35%
2023/11/02	6	52.13	6	52.52	52.30	0	757	0.00%
2023/11/01	21	53.11	8	52.88	51.50	13	725	1.79%
2023/10/31	4	50.55	9	46.90	52.20	-5	664	-0.75%
2023/10/30	18	47.48	3	46.32	48.25	15	597	2.51%
2023/10/27	0	0.00	3	43.23	43.90	-3	507	-0.59%
2023/10/26	1	40.05	1	40.75	39.95	0	480	0.00%
2023/10/25	1	41.80	1	42.35	42.00	0	463	0.00%
2023/10/24	2	41.75	2	41.75	40.90	0	447	0.00%
2023/10/23	4	42.35	7	42.91	43.05	-3	425	-0.71%
2023/10/20	7	40.15	10	40.74	42.45	-3	383	-0.78%
2023/10/19	1	38.55	2	37.48	38.60	-1	326	-0.31%
2023/10/17	2	34.83	2	35.43	35.70	0	284	0.00%
2023/10/16	1	36.30	3.6	36.22	36.30	-2.6	262	-0.97%
2023/10/13	0.4	33.45	0	0.00	33.00	0.4	223	0.16%
2023/10/11	1	33.70	1	34.35	33.65	0	229	0.00%
2023/10/06	1	33.70	0	0.00	33.90	1	229	0.44%
2023/10/05	1	33.60	0	0.00	33.50	1	232	0.44%
2023/10/04	1	33.40	0	34.00	33.75	1	233	0.43%
2023/10/03	0	0.00	0.1	33.85	34.00	-0.1	234	-0.06%
2023/09/28	0	0.00	0.3	33.90	33.85	-0.3	234	-0.13%
2023/09/27	0.1	33.25	0	0.00	33.90	0.1	235	0.04%
2023/09/25	1.2	33.37	0	0.00	33.20	1.2	237	0.50%
2023/09/22	1	33.10	0	34.00	33.20	1	238	0.42%
2023/09/20	2	33.70	0	0.00	33.65	2	240	0.83%
2023/09/19	0	0.00	1	33.90	33.90	-1	240	-0.42%
2023/09/15	5	33.70	0	0.00	33.70	5	240	2.08%
2023/09/14	5	33.70	0	0.00	33.70	5	245	2.03%
2023/09/13	5.2	33.78	2.3	34.04	34.05	2.9	245	1.17%
2023/09/12	0.2	33.35	0	0.00	33.35	0.2	245	0.08%
2023/09/11	1	34.10	1	34.85	33.70	0	245	0.00%
2023/09/07	1	33.80	0	0.00	33.95	1	244	0.41%
2023/09/05	2	32.70	1	33.50	33.50	1	238	0.42%
2023/09/04	1.1	32.99	1	32.85	33.00	0.1	237	0.04%
2023/09/01	0	0.00	2	33.55	33.55	-2	233	-0.86%
2023/08/31	1	35.40	1	35.00	35.40	0	218	0.00%
2023/08/30	1	33.85	23	33.83	33.85	-22	180	-12.21%
2023/08/29	1	30.65	4.4	30.81	30.80	-3.4	152	-2.23%
2023/08/28	0	0.00	1.1	30.61	30.55	-1.1	154	-0.73%
2023/08/25	1	30.40	1.2	30.60	30.50	-0.2	155	-0.11%
2023/08/24	4.1	30.48	0	0.00	30.50	4.1	156	2.62%
2023/08/23	1	30.60	0.6	30.85	30.50	0.4	155	0.26%
2023/08/22	0.2	30.83	0	0.00	30.65	0.2	155	0.13%
2023/08/18	0	0.00	1	30.90	31.00	-1	155	-0.64%
2023/08/09	0	32.50	0	0.00	32.00	0	151	0.03%
2023/08/08	1	31.75	0	0.00	31.90	1	152	0.66%
2023/08/02	0	0.00	1.4	31.94	31.85	-1.4	153	-0.89%
2023/08/01	1	32.20	0.5	32.73	32.20	0.5	154	0.35%
2023/07/24	0	0.00	2	32.63	32.55	-2	158	-1.26%
2023/07/21	0.2	33.00	0	0.00	33.20	0.2	157	0.10%
2023/07/19	1	33.30	0	0.00	33.35	1	164	0.61%
2023/07/17	0	0.00	0	33.70	33.45	0	163	-0.02%
2023/07/13	0	0.00	0.1	32.57	32.10	-0.1	161	-0.06%
2023/07/12	0	0.00	0.5	32.80	32.35	-0.5	163	-0.31%
2023/07/11	2	32.80	0	0.00	32.80	2	171	1.17%
2023/07/10	2	32.98	0	33.44	32.90	2	184	1.08%
2023/07/07	2	32.80	0	0.00	33.15	2	187	1.07%
2023/07/06	2	32.95	0	0.00	33.10	2	187	1.07%
2023/07/04	0	0.00	0	35.00	33.15	0	188	-0.01%
2023/07/03	3	33.12	0.1	33.70	33.15	2.9	188	1.54%
2023/06/28	0	0.00	0.3	33.20	33.05	-0.3	187	-0.15%
2023/06/27	0	0.00	1	33.05	33.00	-1	189	-0.53%
2023/06/21	0.3	32.99	0	0.00	32.85	0.3	191	0.15%
2023/06/20	4	33.18	0.7	33.08	32.90	3.3	191	1.74%
2023/06/13	2.3	33.83	0	34.45	34.00	2.3	184	1.25%
2023/06/12	0.5	33.95	2.2	34.28	34.00	-1.7	183	-0.95%
2023/06/07	1	34.00	1	34.45	34.00	0	197	0.00%
2023/06/06	0.1	33.20	1	33.40	33.40	-0.9	217	-0.43%
2023/06/05	0	0.00	0.3	33.51	33.40	-0.3	218	-0.15%
2023/06/02	1	33.05	0	33.70	33.25	1	219	0.45%
2023/06/01	0	0.00	1.5	33.53	33.25	-1.5	220	-0.67%
2023/05/30	2.3	33.08	1	33.40	33.35	1.3	221	0.59%
2023/05/29	0.3	33.09	0	0.00	33.25	0.3	225	0.15%
2023/05/24	1	33.40	1.4	33.77	33.80	-0.4	230	-0.19%
2023/05/23	0	0.00	0.3	33.70	33.70	-0.3	233	-0.12%
2023/05/22	0	0.00	1	33.20	33.00	-1	235	-0.43%
2023/05/17	1	33.25	0	33.45	33.30	1	239	0.41%
2023/05/16	1	33.10	0	33.50	33.10	1	239	0.42%
2023/05/15	0	0.00	0.1	33.30	33.10	-0.1	240	-0.04%
2023/05/10	0	0.00	0.1	33.95	34.05	-0.1	243	-0.04%
2023/05/09	1.3	33.76	0	0.00	33.50	1.3	247	0.53%
2023/05/08	3.2	34.38	0.2	35.00	34.10	3	246	1.21%
2023/05/04	0	0.00	2.1	34.87	34.90	-2.1	246	-0.87%
2023/05/03	1	34.40	2.2	34.63	34.50	-1.2	246	-0.48%
2023/05/02	0	0.00	1.1	34.56	34.55	-1.1	246	-0.43%
2023/04/28	0.4	33.80	2	34.13	34.35	-1.6	245	-0.66%
2023/04/27	1.9	33.70	0	0.00	33.70	1.9	243	0.78%
2023/04/25	1	33.85	0	34.90	33.95	1	244	0.41%
2023/04/24	3	34.25	4	34.95	34.25	-1	242	-0.41%
2023/04/21	4	33.05	0	0.00	33.05	4	237	1.69%
2023/04/20	0	0.00	0.4	34.50	33.90	-0.4	234	-0.18%
2023/04/19	0	0.00	0	34.95	34.50	0	233	-0.01%
2023/04/18	1.4	34.32	1	34.20	34.20	0.4	232	0.15%
2023/04/17	0.2	35.00	0	35.50	35.05	0.2	229	0.09%
2023/04/14	3	35.37	4	35.39	35.25	-1	226	-0.44%
2023/04/13	7	34.94	5	34.95	35.05	2	221	0.90%
2023/04/12	0	0.00	4	33.68	33.55	-4	222	-1.80%
2023/04/11	0.2	33.00	0	0.00	33.10	0.2	220	0.09%
2023/04/10	0.5	33.10	0	0.00	33.15	0.5	220	0.22%
2023/04/07	1	32.45	1	33.05	32.95	0	221	0.00%
2023/03/29	1	32.75	0	0.00	32.45	1	223	0.45%
2023/03/28	0	0.00	1	33.25	32.80	-1	225	-0.44%
2023/03/27	0	0.00	1.1	32.82	32.80	-1.1	225	-0.48%
2023/03/24	1	32.35	5	32.30	32.50	-4	225	-1.78%
2023/03/23	5.3	32.50	1.8	32.50	32.35	3.6	224	1.59%
2023/03/22	1.1	32.29	1.3	32.65	32.25	-0.2	225	-0.10%
2023/03/21	1	32.15	0.1	32.38	32.25	0.9	228	0.38%
2023/03/20	1	32.10	0.2	32.28	32.25	0.8	229	0.36%
2023/03/15	0.5	32.70	2	32.60	32.65	-1.6	276	-0.56%
2023/03/14	1	32.30	0.7	32.54	32.60	0.3	303	0.11%
2023/03/13	0	32.75	0.3	32.70	32.35	-0.3	303	-0.11%
2023/03/10	2	33.10	4	32.94	32.85	-2	301	-0.66%
2023/03/09	4	34.63	14	35.06	34.90	-10	290	-3.45%
2023/03/08	1	32.35	0.8	32.52	32.40	0.2	269	0.08%
2023/03/07	1	32.70	0.1	33.00	32.75	0.9	270	0.33%
2023/03/06	1	32.60	0.1	32.75	32.75	0.9	271	0.33%
2023/03/03	0	0.00	2.2	32.59	32.60	-2.2	271	-0.82%
2023/03/02	1	32.25	0.3	32.53	32.25	0.7	271	0.26%
2023/03/01	4	31.98	0.6	32.64	32.90	3.4	271	1.27%
2023/02/24	0	0.00	3.5	32.69	32.60	-3.5	269	-1.29%
2023/02/23	2	32.50	0.3	32.75	32.50	1.7	271	0.62%
2023/02/22	1	32.20	0.5	32.56	32.40	0.5	272	0.17%
2023/02/21	0	0.00	0.2	32.95	32.55	-0.2	282	-0.07%
2023/02/20	1	32.25	1.1	32.47	32.60	-0.1	292	-0.04%
2023/02/17	0.9	32.07	0.4	32.25	32.20	0.5	289	0.17%
2023/02/16	0	0.00	2	32.33	32.35	-2	288	-0.69%
2023/02/15	0	0.00	0.3	31.95	31.80	-0.3	290	-0.10%
2023/02/14	3	31.52	0.2	32.39	31.70	2.8	290	0.97%
2023/02/13	4	31.83	1.3	31.98	31.65	2.7	292	0.92%
2023/02/10	1	32.55	1.8	32.44	32.10	-0.8	294	-0.26%
2023/02/09	0	0.00	3.3	32.82	32.65	-3.3	304	-1.09%
2023/02/08	1	33.20	4	32.86	32.90	-3	310	-0.96%
2023/02/07	2	32.75	3	33.50	33.25	-1	310	-0.32%
2023/02/06	0	0.00	2.2	32.56	32.60	-2.2	307	-0.71%
2023/02/03	2	32.38	3.7	32.46	32.40	-1.7	307	-0.54%
2023/02/02	1	32.25	1.5	32.73	32.45	-0.5	306	-0.16%
2023/01/30	0	0.00	4	32.11	31.85	-4	301	-1.33%
2023/01/17	4.8	31.55	0.2	32.01	31.50	4.6	302	1.53%
2023/01/16	1	31.40	1.2	31.70	31.70	-0.2	304	-0.06%
2023/01/13	0.2	31.95	0	0.00	31.35	0.2	308	0.06%
2023/01/12	4	31.90	0	0.00	31.80	4	309	1.29%
2023/01/11	0	0.00	0.1	33.00	32.30	-0.1	309	-0.03%
2023/01/10	1	32.30	0	33.00	32.40	1	309	0.32%
2023/01/09	5.2	32.47	0.5	33.08	32.70	4.7	310	1.52%
2023/01/04	1	32.00	0.3	32.50	32.25	0.7	315	0.24%
2023/01/03	4.2	32.21	11	31.90	32.00	-6.8	315	-2.17%
2022/12/30	3.2	32.63	2	33.40	33.60	1.2	308	0.37%
2022/12/29	0	0.00	0.2	36.95	35.75	-0.2	293	-0.05%
2022/12/27	1	36.45	0	0.00	36.25	1	293	0.34%
2022/12/26	0	0.00	1	36.65	36.70	-1	292	-0.34%
2022/12/22	1	35.00	0	0.00	35.35	1	291	0.34%
2022/12/21	0.1	34.80	0	0.00	34.60	0.1	294	0.03%
2022/12/19	1	36.05	0	0.00	36.10	1	299	0.33%
2022/12/16	0.1	36.00	0	36.70	36.05	0.1	300	0.02%
2022/12/12	1	36.40	0	0.00	36.30	1	304	0.33%
2022/12/09	5.2	37.44	0	0.00	37.15	5.2	305	1.69%
2022/12/08	2	39.05	3.8	39.87	37.90	-1.8	300	-0.60%
2022/12/07	8.1	38.52	3	38.95	37.60	5.1	289	1.75%
2022/12/06	3	39.35	12	39.38	39.40	-9	266	-3.37%
2022/12/05	0.3	35.60	0.1	36.00	35.85	0.2	241	0.07%
2022/12/01	0	0.00	5	35.49	35.45	-5	241	-2.07%
2022/11/30	0.3	35.05	100	34.74	35.00	-99.8	248	-40.07%
2022/11/28	1	34.20	0	0.00	34.30	1	267	0.37%
2022/11/25	0.1	35.05	0	0.00	34.80	0.1	302	0.03%
2022/11/24	0.2	35.60	0	0.00	35.70	0.2	315	0.06%
2022/11/23	0	0.00	2	35.38	35.80	-2	318	-0.63%
2022/11/22	1	35.95	0	0.00	35.40	1	318	0.31%
2022/11/17	0	0.00	1.2	35.03	35.50	-1.2	328	-0.37%
2022/11/16	0	0.00	1	36.40	36.40	-1	320	-0.31%
2022/11/15	1	33.25	0	0.00	33.10	1	314	0.32%
2022/11/11	0.2	33.00	0	0.00	32.40	0.2	317	0.06%
2022/11/10	0	32.90	0	0.00	32.40	0	315	0.00%
2022/11/09	0.7	33.22	0	0.00	33.10	0.7	317	0.21%
2022/11/08	46	33.48	0	0.00	32.90	46	316	14.54%
2022/11/07	56	33.11	2	33.15	32.95	54	312	17.29%
2022/11/04	0	0.00	6.3	32.65	33.65	-6.3	300	-2.11%
2022/11/03	0	0.00	1	30.60	30.60	-1	293	-0.34%
2022/10/31	0.1	29.65	0	0.00	29.75	0.1	290	0.02%
2022/10/27	0	0.00	2	29.70	29.65	-2	294	-0.68%
2022/10/26	8	28.88	6	29.12	28.80	2	296	0.67%
2022/10/25	2	29.60	2	29.95	29.60	0	294	0.00%
2022/10/21	7	30.34	0	0.00	30.00	7	291	2.40%
2022/10/20	1	31.20	0	0.00	30.95	1	289	0.35%
2022/10/19	0	0.00	1	32.20	32.10	-1	289	-0.35%
2022/10/17	2	31.60	0	0.00	32.30	2	294	0.68%
2022/10/12	2	32.10	2	33.00	33.05	0	291	0.00%
2022/10/04	0.2	35.00	0	0.00	34.70	0.2	293	0.07%
2022/09/30	1	32.70	0	0.00	33.70	1	294	0.34%
2022/09/26	1	35.95	0	0.00	35.50	1	300	0.33%
2022/09/23	18	38.41	0	0.00	38.50	18	295	6.08%
2022/09/22	0	0.00	0	40.50	39.20	0	296	-0.01%
2022/09/16	0	0.00	0	41.45	40.70	0	294	0.00%
2022/09/13	0.1	41.45	0	0.00	41.65	0.1	299	0.04%
2022/09/07	0	0.00	0	43.00	42.80	0	297	0.00%
2022/09/06	1	44.69	4	46.23	43.85	-3	295	-1.01%
2022/09/05	4	46.60	3	46.07	46.40	1	288	0.35%
2022/09/01	7	46.73	2.1	48.28	46.20	4.9	270	1.81%
2022/08/31	0	0.00	2	45.53	46.75	-2	234	-0.85%
2022/08/30	0	0.00	6	42.21	42.50	-6	222	-2.70%
2022/08/29	1	41.20	0	0.00	41.65	1	221	0.45%
2022/08/25	2.1	42.10	16	42.16	42.25	-13.9	216	-6.42%
2022/08/24	1	42.25	5.1	42.85	42.75	-4.1	213	-1.92%
2022/08/23	1	41.20	0	0.00	40.90	1	203	0.49%
2022/08/22	0	0.00	2.4	41.71	41.75	-2.4	202	-1.19%
2022/08/19	3.1	40.53	0.1	41.11	40.85	3	197	1.49%
2022/08/18	1	40.50	0	0.00	40.85	1	197	0.51%
2022/08/17	1	40.30	0	0.00	40.85	1	194	0.51%
2022/08/16	0.6	40.50	1.2	41.16	40.55	-0.6	193	-0.33%
2022/08/15	0.6	40.00	0	0.00	40.05	0.6	191	0.30%
2022/08/11	0	0.00	0	42.95	39.90	0	196	0.00%
2022/08/10	0	43.00	0.1	43.50	39.95	-0.1	200	-0.05%
2022/08/02	1	40.40	0	0.00	39.25	1	310	0.32%
2022/08/01	1	40.80	0	0.00	41.10	1	317	0.31%
2022/07/29	0	0.00	2	41.00	41.25	-2	322	-0.62%
2022/07/28	1	41.00	0	0.00	40.95	1	328	0.30%
2022/07/27	1	40.80	0	0.00	41.30	1	334	0.30%
2022/07/25	0	0.00	1	42.35	42.15	-1	351	-0.28%
2022/07/22	1	41.20	1	41.75	41.45	0	351	0.00%
2022/07/21	2	40.25	0	0.00	41.00	2	356	0.56%
2022/07/20	0	0.00	1	40.60	40.30	-1	365	-0.27%
2022/07/18	1.1	40.41	1	40.80	40.40	0.1	418	0.03%
2022/07/12	7	39.40	0	0.00	38.70	7	553	1.26%
2022/07/11	1	39.40	0	0.00	40.15	1	585	0.17%
2022/07/08	1	39.90	1	40.75	39.80	0	606	0.00%
2022/07/07	1	38.20	1	39.50	39.50	0	619	0.00%
2022/07/06	0	0.00	1	39.59	39.15	-1	635	-0.16%
2022/07/04	3	38.77	1	39.30	38.15	2	653	0.31%
2022/06/30	0	43.50	0	0.00	42.90	0	670	0.00%
2022/06/28	2	43.98	0	0.00	43.90	2	673	0.30%
2022/06/27	1	44.00	1	44.60	44.35	0	673	0.00%
2022/06/24	1	44.35	0	0.00	44.30	1	671	0.15%
2022/06/23	0.2	45.35	0	0.00	44.45	0.2	670	0.03%
2022/06/21	0	0.00	0	46.00	45.45	0	661	0.00%
2022/06/17	1	45.25	0	0.00	45.10	1	665	0.15%
2022/06/08	0.2	47.45	0	0.00	47.00	0.2	681	0.03%
2022/06/07	0	0.00	2	46.90	47.25	-2	681	-0.29%
2022/06/06	1	46.75	0	0.00	46.70	1	681	0.15%
2022/05/31	0	0.00	1	47.20	47.00	-1	690	-0.14%
2022/05/27	0.1	46.85	1	46.35	46.35	-0.9	698	-0.13%
2022/05/26	0.1	46.90	0	0.00	46.60	0.1	699	0.01%
2022/05/20	1	47.00	0	0.00	47.50	1	714	0.14%
2022/05/19	1	47.00	0	0.00	47.20	1	715	0.14%
2022/05/18	0	48.35	0	0.00	48.25	0	713	0.00%
2022/05/17	0.1	48.10	0	0.00	47.75	0.1	716	0.01%
2022/05/13	1	49.15	24.2	48.43	49.25	-23.2	737	-3.15%
2022/05/12	23.1	46.31	0	0.00	44.80	23.1	713	3.24%
2022/05/11	0.1	48.45	0	0.00	48.00	0.1	695	0.01%
2022/05/10	0	0.00	3	48.30	48.50	-3	692	-0.43%
2022/05/09	3	50.22	2	49.80	49.60	1	686	0.15%
2022/05/06	0	0.00	3	51.80	51.80	-3	678	-0.44%
2022/05/05	2	52.80	0	0.00	52.90	2	674	0.30%
2022/05/03	0	0.00	2	53.80	53.80	-2	670	-0.30%
2022/04/28	2	53.65	0	0.00	53.60	2	668	0.30%
2022/04/25	5	56.24	1.1	57.88	55.30	4	668	0.59%
2022/04/22	6.1	56.76	2	57.40	56.80	4.1	668	0.61%
2022/04/21	8	58.40	6	57.10	56.10	2	644	0.31%
2022/04/20	3	55.10	5	56.30	56.80	-2	580	-0.34%
2022/04/19	2	53.95	0	0.00	53.90	2	550	0.36%
2022/04/18	2	55.00	1	55.50	55.00	1	551	0.18%
2022/04/15	1	56.20	2	56.00	56.00	-1	534	-0.19%
2022/04/14	1	55.00	3	55.33	55.60	-2	505	-0.40%
2022/04/13	0	0.00	1	54.40	54.50	-1	489	-0.20%
2022/04/12	4	53.80	4	54.90	53.00	0	476	0.00%
2022/04/11	6	53.97	4	54.75	53.40	2	460	0.43%
2022/04/07	2	53.60	2	54.35	53.30	0	454	0.00%
2022/04/06	3	53.63	3.1	54.48	53.70	-0.1	445	-0.02%
2022/04/01	0	0.00	0	52.90	52.70	0	433	0.00%
2022/03/30	0	0.00	3	52.60	52.70	-3	432	-0.69%
2022/03/28	0	0.00	2	53.00	52.10	-2	437	-0.46%
2022/03/25	0.1	52.30	0.1	53.07	52.30	0	442	0.00%
2022/03/24	0	0.00	0	52.98	52.90	0	449	0.00%
2022/03/18	1	51.30	1	51.30	51.50	0	460	0.00%
2022/03/17	0	50.20	2.1	50.38	50.30	-2.1	463	-0.44%
2022/03/16	0	0.00	4	49.40	49.40	-4	471	-0.85%
2022/03/15	1	49.50	3	49.47	49.50	-2	514	-0.39%
2022/03/14	3	49.92	0	52.00	49.85	3	556	0.54%
2022/03/10	1	50.20	0	51.90	50.30	1	559	0.18%
2022/03/09	0	0.00	0	52.00	49.85	0	561	0.00%
2022/03/08	25.1	50.25	0.1	50.10	49.20	25	560	4.46%
2022/03/07	3	50.63	22	51.00	50.70	-19	558	-3.40%
2022/03/03	1	52.00	0	0.00	52.00	1	570	0.18%
2022/03/02	1	52.20	1	53.80	52.10	0	576	0.00%
2022/03/01	0	0.00	1	51.30	51.40	-1	569	-0.18%
2022/02/25	5	51.64	0	0.00	51.10	5	569	0.88%
2022/02/24	1	51.80	0	0.00	50.90	1	574	0.17%
2022/02/23	5	52.50	0	0.00	52.50	5	575	0.87%
2022/02/22	0	0.00	1	53.20	52.20	-1	577	-0.17%
2022/02/16	1.1	54.39	2	54.30	53.80	-0.9	579	-0.16%
2022/02/15	18.1	56.11	19.3	55.16	54.30	-1.2	561	-0.22%
2022/02/14	2	52.00	0	52.90	51.70	2	517	0.40%
2022/02/11	18	52.90	0	0.00	52.90	18	516	3.48%
2022/02/09	0.1	53.30	0	0.00	53.50	0.1	516	0.01%
2022/02/08	1	52.90	10	53.00	53.30	-9	513	-1.75%
2022/02/07	0	0.00	10	52.90	53.10	-10	512	-1.95%
2022/01/25	1	53.60	0	0.00	52.70	1	514	0.19%
2022/01/21	0.1	54.70	0	0.00	54.50	0.1	515	0.02%
2022/01/20	0	0.00	0	56.50	55.20	0	539	0.00%
2022/01/19	0.1	55.70	0	0.00	55.50	0.1	559	0.02%
2022/01/18	11	56.66	2	57.90	56.40	9	560	1.60%
2022/01/17	7	57.20	4.1	57.59	57.20	2.9	546	0.53%
2022/01/14	0.1	54.39	0	0.00	54.20	0.1	523	0.01%
2022/01/11	1.1	56.71	0	0.00	55.20	1.1	518	0.20%
2022/01/10	1	57.10	2.3	57.68	57.70	-1.3	508	-0.25%
2022/01/07	15	55.89	0	0.00	55.60	15	500	3.00%
2022/01/06	0	0.00	14	56.09	55.60	-14	504	-2.77%
2022/01/04	0.3	56.15	0	0.00	55.80	0.3	505	0.05%
2022/01/03	0	0.00	2	55.80	56.10	-2	504	-0.40%
2021/12/29	0	56.60	0	0.00	56.60	0	495	0.00%
2021/12/28	1	56.30	1.1	57.01	56.50	-0.1	513	-0.02%
2021/12/27	1	56.30	3	56.40	56.20	-2	523	-0.38%
2021/12/23	1.1	56.71	0	0.00	56.70	1.1	527	0.20%
2021/12/22	1	57.60	0	0.00	57.20	1	528	0.19%
2021/12/21	1	57.69	0	0.00	57.30	1	526	0.19%
2021/12/20	1	58.00	0.1	58.00	57.50	0.9	520	0.17%
2021/12/15	0.1	55.50	0	55.80	55.30	0.1	503	0.02%
2021/12/13	0	0.00	0.1	57.00	56.00	-0.1	494	-0.03%
2021/12/10	0.1	55.90	0	0.00	55.50	0.1	487	0.02%
2021/12/09	3.1	58.32	0	0.00	55.00	3.1	481	0.64%
2021/12/08	2	54.00	0.2	53.90	58.40	1.8	445	0.40%
2021/12/07	0	0.00	1	53.60	53.10	-1	401	-0.25%
2021/12/03	0	0.00	0	53.80	52.70	0	402	0.00%
2021/12/02	1	52.30	0	0.00	51.80	1	404	0.25%
2021/12/01	0	0.00	1	52.30	51.80	-1	406	-0.25%
2021/11/30	1	52.10	0	0.00	52.00	1	409	0.24%
2021/11/29	0	0.00	1	53.40	53.30	-1	411	-0.24%
2021/11/26	0.2	53.30	2	53.40	52.60	-1.8	406	-0.45%
2021/11/25	2	52.40	0	0.00	52.30	2	403	0.50%
2021/11/23	0	0.00	0.1	53.50	52.00	-0.1	409	-0.02%
2021/11/22	0	0.00	0.1	52.60	53.30	-0.1	411	-0.02%
2021/11/18	0.2	50.50	0.2	52.00	51.80	-0.1	427	-0.01%
2021/11/17	0.1	50.90	2	50.70	50.70	-1.9	432	-0.44%
2021/11/16	0	0.00	1	50.90	51.00	-1	442	-0.23%
2021/11/15	0.1	51.00	0	54.00	50.80	0.1	453	0.03%
2021/11/12	1	51.80	0	0.00	51.70	1	478	0.21%
2021/11/11	4	52.43	0	53.00	52.10	4	531	0.75%
2021/11/10	0	51.90	0	0.00	51.60	0	578	0.00%
2021/11/03	1	52.80	0	0.00	52.80	1	606	0.16%
2021/11/02	1	53.00	1	52.20	52.20	0	605	0.00%
2021/11/01	0	0.00	3	53.27	52.80	-3	612	-0.49%
2021/10/29	3	55.13	1	55.80	54.50	2	611	0.33%
2021/10/28	1	56.00	7	57.57	56.90	-6	603	-0.99%
2021/10/27	2	54.40	1.5	52.97	54.80	0.5	584	0.09%
2021/10/26	0	49.95	0	0.00	49.90	0	566	0.00%
2021/10/25	1.3	50.08	0	0.00	50.10	1.3	570	0.23%
2021/10/22	1	50.50	0	0.00	50.30	1	580	0.17%
2021/10/20	0	0.00	0	51.50	51.10	0	599	-0.01%
2021/10/19	0.2	51.60	10	51.50	51.40	-9.8	622	-1.57%
2021/10/15	2	53.40	0	0.00	52.40	2	710	0.28%
2021/10/14	0	0.00	0.3	51.00	52.90	-0.3	735	-0.04%
2021/10/08	0.2	51.00	0	0.00	51.10	0.2	783	0.03%
2021/10/07	0.1	50.20	0.1	51.40	51.20	0	807	0.00%
2021/10/06	0.1	50.50	0.1	51.00	50.50	0	833	0.00%
2021/10/05	1	48.20	3	49.33	51.10	-2	842	-0.24%
2021/10/04	1.1	51.89	4	53.58	52.20	-2.9	829	-0.34%
2021/10/01	8	58.15	0.1	58.19	56.70	7.9	825	0.95%
2021/09/30	2.1	57.05	0	0.00	57.20	2.1	841	0.25%
2021/09/29	1	56.50	0	0.00	57.10	1	848	0.12%
2021/09/28	1	58.50	0	0.00	58.50	1	862	0.12%
2021/09/15	0.1	59.90	1	59.70	59.30	-1	1,020	-0.09%
2021/09/14	0	0.00	9.1	59.50	59.20	-9.1	1,046	-0.87%
2021/09/13	1	60.60	0.3	60.60	60.00	0.7	1,089	0.07%
2021/09/09	1	58.40	0	0.00	58.20	1	1,180	0.08%
2021/09/08	0.2	58.90	0.2	59.50	58.90	0	1,223	0.00%
2021/09/07	0	0.00	0.2	59.52	59.50	-0.2	1,326	-0.02%
2021/09/06	0.2	58.65	27	58.37	58.30	-26.8	1,580	-1.70%
2021/09/03	1	59.00	0	0.00	58.70	1	1,650	0.06%
2021/09/01	1	60.00	0	0.00	59.50	1	1,897	0.05%
2021/08/31	2	60.35	0	0.00	60.30	2	1,987	0.10%
2021/08/30	1.2	60.41	0	0.00	60.20	1.2	2,012	0.06%
2021/08/27	0.2	60.15	0.2	60.85	60.50	0	2,026	0.00%
2021/08/26	2	60.80	0.2	61.09	60.20	1.8	2,047	0.09%
2021/08/25	0	0.00	2	61.90	60.50	-2	2,075	-0.10%
2021/08/24	4	61.45	1	61.30	60.90	3	2,171	0.14%
2021/08/23	1.2	63.35	0	0.00	62.50	1.2	2,308	0.05%
2021/08/20	1	63.00	1	63.40	63.10	0	2,438	0.00%
2021/08/19	2.2	63.37	0	0.00	62.40	2.2	2,595	0.08%
2021/08/18	0	0.00	2	63.55	63.60	-2	2,650	-0.08%
2021/08/17	11	67.95	8	69.50	66.50	3	2,715	0.11%
2021/08/16	7	68.20	1	68.00	68.00	6	2,806	0.21%
2021/08/13	3	64.40	2	64.80	64.60	1	2,777	0.04%
2021/08/11	1	62.00	12.1	62.30	62.20	-11.1	2,799	-0.40%
2021/08/10	1	64.00	1	64.60	63.60	0	2,876	0.00%
2021/08/09	7.1	64.18	0	0.00	63.60	7.1	2,983	0.24%
2021/08/06	5	64.60	0	0.00	64.60	5	3,023	0.17%
2021/08/05	0	0.00	1	66.50	64.70	-1	3,076	-0.03%
2021/08/04	15	64.85	0	0.00	64.80	15	3,123	0.48%
2021/08/02	0	0.00	0.2	65.80	65.20	-0.2	3,140	-0.01%
2021/07/30	0.2	64.10	2	64.20	64.20	-1.8	3,136	-0.06%
2021/07/29	36	64.87	1	64.81	64.70	35	3,138	1.11%
2021/07/28	1	63.98	0.4	63.86	63.50	0.7	3,135	0.02%
2021/07/27	2.2	63.24	6	62.68	62.50	-3.8	3,154	-0.12%
2021/07/26	11	64.60	0.4	64.73	64.40	10.6	3,169	0.34%
2021/07/23	2.4	62.03	1.2	63.79	63.20	1.2	3,163	0.04%
2021/07/22	5.2	64.71	5.1	65.58	64.60	0.1	3,149	0.00%
2021/07/21	8.2	69.48	5.3	68.49	67.00	2.9	3,143	0.09%
2021/07/20	0	0.00	10	70.70	70.70	-10	3,082	-0.32%
2021/07/19	0.3	63.90	0	0.00	64.30	0.3	3,061	0.01%
2021/07/15	1	65.10	3.7	65.00	65.10	-2.7	3,062	-0.09%
2021/07/14	0.1	59.80	0	0.00	61.00	0.1	3,038	0.00%
2021/07/13	3.2	61.38	44	61.03	61.40	-40.8	3,024	-1.35%
2021/07/12	1.3	64.16	31	64.12	64.00	-29.7	3,002	-0.99%
2021/07/09	42.1	65.21	1.2	65.65	64.80	40.9	2,998	1.37%
2021/07/08	0	0.00	0.3	65.80	65.20	-0.3	3,023	-0.01%
2021/07/07	1.5	66.33	42.5	66.31	65.80	-41	3,083	-1.33%
2021/07/06	3	64.87	0	0.00	64.50	3	3,144	0.10%
2021/07/05	7.2	65.48	4	65.53	65.80	3.2	3,158	0.10%
2021/07/02	1.2	64.75	0.1	65.90	64.50	1.1	3,150	0.03%
2021/07/01	2.2	65.15	1	66.20	65.10	1.2	3,143	0.04%
2021/06/30	44	65.22	42	66.01	65.30	2	3,137	0.06%
2021/06/29	42.4	65.30	1	66.00	65.40	41.4	3,121	1.33%
2021/06/28	10.2	67.47	3	68.27	66.90	7.1	3,103	0.23%
2021/06/25	4.2	68.18	0	0.00	67.80	4.2	3,093	0.14%
2021/06/24	2.2	69.36	1.3	69.47	69.60	0.9	3,087	0.03%
2021/06/23	0.4	70.41	5.8	71.14	70.50	-5.3	3,073	-0.17%
2021/06/22	5	69.66	2	70.85	68.50	3	3,093	0.10%
2021/06/21	34	74.46	2.2	73.91	72.00	31.8	3,113	1.02%
2021/06/18	3	74.37	4	75.25	74.60	-1	3,110	-0.03%
2021/06/17	7	73.73	4.2	72.96	74.30	2.9	3,065	0.09%
2021/06/16	7.2	76.64	236	75.73	73.70	-228.9	3,033	-7.55%	大賣/鉅額交易
2021/06/15	71	78.84	23	81.38	81.00	48	2,943	1.63%
2021/06/11	14	86.60	0	0.00	86.60	14	2,701	0.52%
2021/06/10	14	77.21	24	74.81	78.80	-10	2,642	-0.38%
2021/06/09	9.3	71.10	12	70.35	71.70	-2.7	2,475	-0.11%
2021/06/08	23	68.89	5	69.83	70.50	18	2,425	0.74%
2021/06/07	1	64.00	5	64.36	64.20	-4	2,367	-0.17%
2021/06/04	3	63.30	40.6	63.52	62.90	-37.6	2,377	-1.58%
2021/06/03	43	63.03	4.5	63.78	63.40	38.5	2,384	1.62%
2021/06/02	0.1	62.90	3	63.63	62.30	-2.9	2,426	-0.12%
2021/06/01	12	61.48	8	63.98	65.10	4	2,435	0.16%
2021/05/31	13	68.57	43	69.01	67.30	-30	2,336	-1.28%
2021/05/28	15	75.03	40	74.67	74.60	-25	2,196	-1.14%
2021/05/27	3	72.50	30	75.96	77.60	-27	2,070	-1.30%
2021/05/26	52	72.17	14.4	71.09	70.60	37.7	1,923	1.96%
2021/05/25	12.4	68.98	16	68.33	68.20	-3.7	1,911	-0.19%
2021/05/24	79	71.49	26	71.57	72.30	53	1,869	2.83%
2021/05/21	15.3	65.64	1.3	65.78	65.80	14	1,860	0.75%
2021/05/19	20.1	64.97	2	65.31	65.00	18	1,966	0.92%
2021/05/18	24	66.46	0	0.00	66.50	24	1,994	1.20%
2021/05/17	0	0.00	21	71.03	71.10	-21	1,927	-1.09%
2021/05/14	2	66.27	1.1	66.82	64.70	0.9	1,841	0.05%
2021/05/12	1	63.80	0	0.00	64.50	1	1,778	0.06%
2021/05/11	1	58.00	1	61.20	61.40	0	1,726	0.00%
2021/05/10	1.1	61.07	0.2	61.20	60.00	0.9	1,716	0.05%
2021/05/06	2	60.50	0.2	61.25	59.90	1.8	1,712	0.11%
2021/05/05	1	61.00	0	0.00	61.00	1	1,712	0.06%
2021/05/04	1.2	62.41	8	61.84	60.90	-6.8	1,710	-0.40%
2021/05/03	0.2	65.50	4	66.00	65.30	-3.8	1,688	-0.23%
2021/04/29	2	64.20	0	0.00	64.10	2	1,672	0.12%
2021/04/28	1	64.60	2	64.30	64.20	-1	1,675	-0.06%
2021/04/27	1	64.30	4	66.18	65.70	-3	1,669	-0.18%
2021/04/26	1	64.30	0.8	65.25	63.90	0.2	1,659	0.01%
2021/04/23	8	63.70	0	64.20	63.80	8	1,655	0.48%
2021/04/22	2	64.65	0.5	64.73	63.70	1.5	1,659	0.09%
2021/04/21	0.2	65.50	0	0.00	65.30	0.2	1,643	0.01%
2021/04/20	0.5	65.51	0.3	66.20	65.50	0.2	1,644	0.01%
2021/04/19	1.2	65.80	0	66.50	65.10	1.2	1,646	0.07%
2021/04/16	13.2	66.12	0.2	67.20	66.10	13	1,644	0.79%
2021/04/15	0.2	66.95	1.6	66.38	66.20	-1.4	1,641	-0.09%
2021/04/14	4.1	66.08	6	65.03	65.60	-1.9	1,636	-0.12%
2021/04/13	59	69.37	5	70.56	67.60	54	1,613	3.35%
2021/04/12	5	71.48	16.3	72.81	73.20	-11.3	1,550	-0.73%
2021/04/09	1.1	66.60	6.2	66.68	66.60	-5.1	1,477	-0.34%
2021/04/08	2.2	64.86	0	0.00	64.80	2.2	1,456	0.15%
2021/04/07	2	65.05	4	66.28	65.20	-2	1,458	-0.14%
2021/04/06	4	64.68	0.1	65.80	64.30	3.9	1,456	0.27%
2021/04/01	0.1	65.50	0	0.00	65.30	0.1	1,445	0.00%
2021/03/29	0	0.00	1	67.20	67.10	-1	1,426	-0.07%
2021/03/26	29	65.20	0	0.00	65.50	29	1,418	2.04%
2021/03/25	3	67.17	1	66.50	65.40	2	1,410	0.14%
2021/03/24	15	69.81	9	69.37	69.50	6	1,366	0.44%
2021/03/23	4	66.43	2.3	66.91	66.70	1.7	1,302	0.13%
2021/03/22	1.1	63.16	4	63.00	62.70	-2.9	1,265	-0.23%
2021/03/19	0.2	64.00	4.4	64.19	63.50	-4.2	1,257	-0.33%
2021/03/18	1.5	65.67	2.2	64.82	64.80	-0.7	1,252	-0.06%
2021/03/17	3.2	63.82	0	0.00	64.10	3.2	1,250	0.26%
2021/03/16	0	0.00	2	64.20	64.00	-2	1,238	-0.16%
2021/03/15	2	65.80	3	67.00	65.70	-1	1,231	-0.08%
2021/03/12	3	66.93	4	66.60	65.70	-1	1,225	-0.08%
2021/03/11	2	67.95	3	68.80	68.20	-1	1,212	-0.08%
2021/03/10	5	70.00	2	69.80	69.20	3	1,182	0.25%
2021/03/09	0	0.00	3	67.70	68.60	-3	1,148	-0.26%
2021/03/08	4	70.78	1	68.20	68.10	3	1,127	0.27%
2021/03/05	4	64.13	1.5	67.12	69.30	2.5	1,065	0.24%
2021/03/04	3	63.70	0.1	65.00	63.00	2.9	1,026	0.28%
2021/03/03	1.6	62.91	0.1	64.70	64.00	1.4	1,033	0.14%
2021/03/02	1.1	64.10	2	65.35	63.50	-1	1,057	-0.09%
2021/02/26	3	65.27	3	65.83	65.10	0	1,065	0.00%
2021/02/25	8	67.74	5.1	67.89	66.80	2.9	1,050	0.27%
2021/02/24	11.1	63.81	9.1	62.93	64.80	2	1,002	0.20%
2021/02/23	17.2	70.40	71.2	66.78	66.20	-54	958	-5.63%
2021/02/22	1	73.20	3	72.20	73.20	-2	829	-0.24%
2021/02/19	6.3	63.06	15	64.07	66.60	-8.7	779	-1.12%
2021/02/18	1	60.60	8.1	58.55	60.60	-7.1	694	-1.02%
2021/02/05	4.1	54.31	0	0.00	54.10	4.1	632	0.65%
2021/02/04	13	53.86	2.1	54.10	54.10	11	611	1.79%
2021/02/03	1	51.30	0.6	50.35	51.00	0.4	595	0.07%
2021/02/02	0.2	49.00	4	48.41	48.50	-3.8	587	-0.65%
2021/02/01	1	49.00	0	0.00	49.00	1	587	0.17%
2021/01/28	1	49.60	0	0.00	48.70	1	575	0.17%
2021/01/27	0	0.00	1	49.50	49.30	-1	576	-0.17%
2021/01/26	46	51.46	0	0.00	50.20	46	578	7.95%
2021/01/25	2	51.35	0	0.00	51.10	2	583	0.34%
2021/01/22	0	0.00	1	50.30	50.00	-1	582	-0.17%
2021/01/19	0	0.00	1	53.90	53.20	-1	575	-0.17%
2021/01/15	2	53.85	0	0.00	53.40	2	577	0.35%
2021/01/13	2	56.35	6	55.60	55.60	-4	570	-0.70%
2021/01/12	2	57.15	1	57.50	57.30	1	564	0.18%
2021/01/11	0	0.00	6	56.03	55.40	-6	559	-1.07%
2021/01/08	0	0.00	2	56.70	56.70	-2	553	-0.36%
2021/01/06	0	0.00	12.1	57.14	57.00	-12.1	558	-2.17%
2021/01/05	0	0.00	40	57.64	57.50	-40	557	-7.18%
2021/01/04	1	58.00	2	58.10	58.20	-1	556	-0.18%
2020/12/30	0	0.00	2	59.70	59.60	-2	552	-0.36%
2020/12/29	2	60.00	0	0.00	60.20	2	545	0.37%
2020/12/22	1	60.90	0.2	61.00	61.00	0.8	557	0.14%
2020/12/21	1	58.80	0	0.00	58.80	1	551	0.18%
2020/12/17	1	58.40	0	0.00	58.40	1	559	0.18%
2020/12/15	1	58.60	0	0.00	57.70	1	566	0.18%
2020/12/14	3	59.87	0	0.00	59.40	3	566	0.53%
2020/12/11	0	0.00	0.2	59.80	59.50	-0.2	565	-0.04%
2020/12/07	4	57.60	0	0.00	57.30	4	558	0.72%
2020/12/04	1	59.60	0	0.00	59.40	1	550	0.18%
2020/12/03	1	60.20	0	0.00	60.30	1	556	0.18%
2020/12/02	1	60.40	0	0.00	60.80	1	566	0.18%
2020/12/01	1	60.70	0	0.00	60.60	1	583	0.17%
2020/11/27	4	61.25	0	0.00	61.20	4	660	0.61%
2020/11/26	3	63.30	1	65.60	63.10	2	651	0.31%
2020/11/25	0	0.00	6	64.93	65.40	-6	624	-0.96%
2020/11/24	3	59.50	0	0.00	59.50	3	612	0.49%
2020/11/23	2	61.15	1	60.80	61.00	1	622	0.16%
2020/11/18	2	59.20	0	0.00	59.80	2	647	0.31%
2020/11/17	1	58.00	0	0.00	58.30	1	653	0.15%
2020/11/16	0	0.00	3	57.53	57.30	-3	687	-0.44%
2020/11/13	0	0.00	5	57.00	57.90	-5	700	-0.71%
2020/11/09	0	0.00	15	59.45	59.50	-15	753	-1.99%
2020/11/06	0	0.00	1	58.90	58.90	-1	766	-0.13%
2020/11/05	0	0.00	1	58.80	58.70	-1	791	-0.13%
2020/11/04	0	0.00	2	58.85	58.60	-2	810	-0.25%
2020/11/02	0	0.00	2	56.85	57.40	-2	858	-0.23%
2020/10/30	0	0.00	1	56.70	56.70	-1	869	-0.12%
2020/10/29	1	57.50	7	57.87	57.50	-6	888	-0.68%
2020/10/28	1	59.10	0	0.00	58.80	1	915	0.11%
2020/10/27	3	59.50	0	0.00	59.50	3	938	0.32%
2020/10/26	1	59.30	0	0.00	59.10	1	964	0.10%
2020/10/22	1	60.00	3	60.50	60.00	-2	1,027	-0.19%
2020/10/20	1	61.20	0	0.00	61.30	1	1,095	0.09%
2020/10/15	1	62.60	2	62.20	62.00	-1	1,210	-0.08%
2020/10/14	17	64.00	0	0.00	63.10	17	1,271	1.34%
2020/10/13	2	62.60	0	0.00	62.10	2	1,358	0.15%
2020/10/12	1	64.20	0	0.00	63.10	1	1,395	0.07%
2020/10/08	1	65.00	0	0.00	64.30	1	1,451	0.07%
2020/10/06	2	65.60	0	0.00	65.70	2	1,597	0.13%
2020/09/30	2	64.10	0	0.00	64.60	2	1,886	0.11%
2020/09/28	1	65.20	0	0.00	65.60	1	2,116	0.05%
2020/09/25	12	65.71	0	0.00	65.20	12	2,191	0.55%
2020/09/22	2	69.40	1	69.30	69.30	1	2,276	0.04%
2020/09/21	0	0.00	2	70.80	70.60	-2	2,320	-0.09%
2020/09/18	3	70.80	1	71.10	70.90	2	2,371	0.08%
2020/09/17	1	70.10	0	0.00	70.10	1	2,414	0.04%
2020/09/15	0	0.00	1	71.00	71.00	-1	2,515	-0.04%
2020/09/10	2	71.90	0	0.00	71.10	2	3,103	0.06%
2020/09/09	0	0.00	4	72.18	72.20	-4	3,168	-0.13%
2020/09/07	39	72.57	1	72.30	71.60	38	3,238	1.17%
2020/09/04	2	73.15	3	73.10	73.40	-1	3,256	-0.03%
2020/09/03	7	77.50	7	78.94	75.00	0	3,256	0.00%
2020/09/02	0	0.00	5	76.50	76.50	-5	3,205	-0.16%
2020/08/27	1	71.30	0	0.00	71.30	1	3,225	0.03%
2020/08/26	2	73.80	0	0.00	72.80	2	3,250	0.06%
2020/08/25	0	0.00	1	68.60	69.00	-1	3,245	-0.03%
2020/08/21	1	68.50	2	69.00	69.20	-1	3,282	-0.03%
2020/08/20	3	68.03	2	66.50	67.70	1	3,322	0.03%
2020/08/19	2	71.20	2	72.50	71.40	0	3,376	0.00%
2020/08/18	0	0.00	1	72.50	71.70	-1	3,471	-0.03%
2020/08/17	2	70.10	0	0.00	70.30	2	3,516	0.06%
2020/08/14	0	0.00	2	71.90	72.10	-2	3,533	-0.06%
2020/08/13	1	71.60	2	71.40	71.00	-1	3,607	-0.03%
2020/08/12	6	73.00	3	73.23	73.00	3	3,733	0.08%
2020/08/11	7	72.51	1	74.20	71.80	6	3,785	0.16%
2020/08/10	0	0.00	1	75.30	75.40	-1	3,779	-0.03%
2020/08/07	4	77.00	4	77.50	77.40	0	3,785	0.00%
2020/08/06	3	79.93	4	80.70	78.60	-1	3,797	-0.03%
2020/08/05	4	78.35	0	0.00	78.30	4	3,774	0.11%
2020/08/04	1	79.50	1	79.10	79.00	0	3,782	0.00%
2020/08/03	1	79.50	7	79.97	80.70	-6	3,824	-0.16%
2020/07/31	1	78.80	0	0.00	77.50	1	3,840	0.03%
2020/07/30	0	0.00	1	76.70	79.10	-1	3,933	-0.03%
2020/07/29	1	77.50	4	75.15	76.10	-3	3,988	-0.08%
2020/07/28	2	75.05	1	71.20	73.10	1	3,984	0.03%
2020/07/27	7	78.33	7	77.77	76.00	0	3,953	0.00%
2020/07/24	6	76.28	3	77.77	74.60	3	3,916	0.08%
2020/07/23	4	77.98	1	80.50	77.60	3	3,902	0.08%
2020/07/22	3	80.07	1	81.00	80.00	2	3,894	0.05%
2020/07/21	6	77.23	2	78.05	77.20	4	3,885	0.10%
2020/07/20	6	73.95	0	0.00	76.20	6	3,917	0.15%
2020/07/17	6	77.57	17	80.04	77.30	-11	3,862	-0.28%
2020/07/16	5	86.54	1	87.50	85.80	4	3,787	0.11%
2020/07/15	6	88.53	2	88.50	86.70	4	3,760	0.11%
2020/07/14	4	89.55	6	90.33	88.70	-2	3,718	-0.05%
2020/07/13	1	93.10	3	93.37	91.90	-2	3,670	-0.05%
2020/07/10	11	100.18	5	101.26	98.00	6	3,593	0.17%
2020/07/09	11	103.04	34	100.59	102.50	-23	3,469	-0.66%
2020/07/08	7	93.90	6	94.50	97.00	1	3,318	0.03%
2020/07/07	1	88.10	3	89.67	89.00	-2	3,157	-0.06%
2020/07/06	0	0.00	5	89.86	91.90	-5	3,119	-0.16%
2020/07/03	1	83.50	6	83.60	83.60	-5	3,084	-0.16%
2020/07/02	7	86.10	2	86.40	85.10	5	3,074	0.16%
2020/07/01	2	83.80	3	82.47	84.50	-1	3,055	-0.03%
2020/06/30	7	85.30	11	84.36	85.50	-4	3,026	-0.13%
2020/06/29	15	83.27	0	0.00	87.40	15	2,988	0.50%
2020/06/24	3	80.00	13	80.48	79.50	-10	2,958	-0.34%
2020/06/23	14	82.56	19	84.17	82.20	-5	2,944	-0.17%
2020/06/22	8	85.27	18	85.74	84.10	-10	2,895	-0.35%
2020/06/19	10	86.00	43	88.42	84.50	-33	2,858	-1.15%
2020/06/18	24	87.93	12	88.75	91.30	12	2,735	0.44%
2020/06/17	42	84.07	39	85.17	86.00	3	2,551	0.12%
2020/06/16	35	78.20	1	78.20	78.20	34	2,357	1.44%
2020/06/15	5	71.10	0	0.00	71.10	5	2,293	0.22%
2020/06/12	4	62.75	8	64.70	64.70	-4	2,281	-0.18%
2020/06/11	32	61.06	1	61.00	58.90	31	2,229	1.39%
2020/06/10	2	62.80	1	62.20	62.20	1	2,206	0.05%
2020/06/05	0	0.00	4	61.90	61.50	-4	2,188	-0.18%
2020/06/04	1	60.80	0	0.00	61.30	1	2,182	0.05%
2020/06/03	6	61.03	5	60.96	60.90	1	2,174	0.05%
2020/06/02	8	60.91	3	61.90	60.10	5	2,160	0.23%
2020/06/01	0	0.00	2	63.40	63.00	-2	2,130	-0.09%
2020/05/29	0	0.00	1	63.50	64.20	-1	2,106	-0.05%
2020/05/28	1	63.20	0	0.00	62.90	1	2,083	0.05%
2020/05/27	4	64.28	10	64.09	63.40	-6	2,074	-0.29%
2020/05/26	3	66.33	12	66.46	65.90	-9	2,029	-0.44%
2020/05/25	10	67.72	7	67.97	69.00	3	1,942	0.15%
2020/05/22	7	64.50	2	64.40	64.50	5	1,843	0.27%
2020/05/21	4	63.33	0	0.00	62.80	4	1,798	0.22%
2020/05/20	1	65.30	4	64.03	63.00	-3	1,766	-0.17%
2020/05/19	12	66.02	27	63.94	68.50	-15	1,695	-0.88%
2020/05/18	2	61.50	6	61.40	62.40	-4	1,573	-0.25%
2020/05/14	3	59.07	1	58.00	57.90	2	1,507	0.13%
2020/05/13	2	59.80	1	60.00	59.70	1	1,485	0.07%
2020/05/11	1	56.30	0	0.00	57.20	1	1,455	0.07%
2020/05/08	25	57.74	34	59.09	57.10	-9	1,438	-0.63%
2020/05/07	4	61.78	2	61.20	61.30	2	1,381	0.14%
2020/05/06	8	62.78	3	64.10	62.50	5	1,345	0.37%
2020/05/05	1	55.80	8	59.55	60.00	-7	1,296	-0.54%
2020/05/04	1	55.00	0	0.00	55.10	1	1,221	0.08%
2020/04/29	3	53.90	1	53.70	53.60	2	1,224	0.16%
2020/04/27	24	55.28	1	54.40	54.60	23	1,220	1.89%
2020/04/24	4.2	54.16	25	54.14	53.90	-20.8	1,193	-1.74%
2020/04/23	3	55.27	5	55.26	55.90	-2	1,154	-0.17%
2020/04/22	0	0.00	1	50.30	51.00	-1	1,081	-0.09%
2020/04/21	23	52.05	30	52.48	51.20	-7	1,072	-0.65%
2020/04/20	0	0.00	1	52.40	52.20	-1	1,056	-0.09%
2020/04/17	2	50.95	5	52.18	51.10	-3	1,049	-0.29%
2020/04/16	1.8	52.51	5	52.40	52.40	-3.2	1,041	-0.31%
2020/04/14	0	53.90	0	0.00	53.30	0	1,025	0.00%
2020/04/13	1	53.30	0	0.00	52.80	1	1,021	0.10%
2020/04/10	0	0.00	2	52.50	52.50	-2	1,017	-0.20%
2020/04/09	9	54.03	0	0.00	52.90	9	1,014	0.89%
2020/04/08	10	52.72	1	51.90	53.10	9	986	0.91%
2020/04/07	2	49.63	0	0.00	49.80	2	948	0.21%
2020/04/06	0	0.00	5	51.10	50.40	-5	931	-0.54%
2020/04/01	0	0.00	2	47.60	47.80	-2	903	-0.22%
2020/03/31	3	49.03	0	0.00	48.20	3	901	0.33%
2020/03/30	2	49.00	0	0.00	48.90	2	893	0.22%
2020/03/27	0	0.00	6	49.76	50.60	-6	872	-0.69%
2020/03/25	3	46.20	0	0.00	46.55	3	838	0.36%
2020/03/23	4	47.29	0	0.00	45.75	4	825	0.48%
2020/03/20	12	50.20	4.5	49.76	50.20	7.5	803	0.93%
2020/03/17	0	0.00	2	38.00	37.80	-2	747	-0.27%
2020/03/16	2	44.25	0	0.00	41.95	2	733	0.27%
2020/03/13	0	0.00	2.5	44.77	43.90	-2.5	726	-0.34%
2020/03/12	0	0.00	4	48.90	48.70	-4	725	-0.55%
2020/03/09	1	57.20	7	57.20	56.40	-6	707	-0.85%
2020/03/06	1	57.80	10	57.75	57.90	-9	705	-1.28%
2020/03/05	0	0.00	2	59.15	58.60	-2	707	-0.28%
2020/03/02	0	0.00	45	53.33	58.00	-45	750	-5.99%
2020/02/27	2	56.70	1	56.60	56.60	1	755	0.13%
2020/02/26	1	60.00	0	0.00	59.00	1	803	0.12%
2020/02/25	1	59.10	14	59.76	59.50	-13	881	-1.47%
2020/02/24	59	61.04	2	60.95	60.90	57	883	6.45%
2020/02/21	2	60.35	2	60.35	59.50	0	865	0.00%
2020/02/20	3	59.57	2	59.75	59.50	1	859	0.12%
2020/02/19	3	60.93	15	61.27	60.70	-12	847	-1.42%
2020/02/18	2	61.10	6	60.92	61.00	-4	835	-0.48%
2020/02/17	3	59.67	0	0.00	59.80	3	822	0.36%
2020/02/14	1	59.60	1	59.20	59.20	0	821	0.00%
2020/02/13	2	59.75	0	0.00	59.20	2	820	0.24%
2020/02/12	11	60.00	0	0.00	60.00	11	820	1.34%
2020/02/11	1	59.10	6	58.90	59.00	-5	809	-0.62%
2020/02/10	0	0.00	4	60.13	59.90	-4	808	-0.49%
2020/02/07	1	60.60	0	0.00	60.60	1	803	0.12%
2020/02/06	2	62.20	2	62.10	62.20	0	792	0.00%
2020/02/05	1	58.70	3	58.70	58.70	-2	727	-0.27%
2020/02/04	1	50.00	0	0.00	53.40	1	723	0.14%
2020/02/03	1	48.60	0	0.00	48.60	1	714	0.14%
2020/01/31	0	0.00	1	53.60	54.00	-1	720	-0.14%
2020/01/30	11	55.40	1	56.50	53.70	10	718	1.39%
2020/01/15	3	59.20	0	0.00	59.30	3	711	0.42%
2020/01/14	4	58.90	0	0.00	58.80	4	713	0.56%
2020/01/10	1	59.80	9	59.60	59.80	-8	705	-1.13%
2020/01/09	2	58.00	1	57.50	57.60	1	700	0.14%
2020/01/08	9	56.87	6	56.20	56.80	3	707	0.42%
2020/01/07	1	59.30	18	60.00	59.00	-17	705	-2.41%
2020/01/06	5	60.08	0	0.00	60.00	5	700	0.71%
2020/01/02	1	61.90	0	0.00	61.90	1	704	0.14%
2019/12/26	1	62.20	0	0.00	62.20	1	704	0.14%
2019/12/24	0	0.00	1	63.00	63.00	-1	705	-0.14%
2019/12/20	1	63.80	0	0.00	62.80	1	728	0.14%
2019/12/19	1	63.70	1	64.40	63.10	0	726	0.00%
2019/12/16	1	62.40	0	0.00	62.40	1	725	0.14%
2019/12/11	0	0.00	3	63.00	62.80	-3	707	-0.42%
2019/12/10	1	63.60	0	0.00	63.50	1	709	0.14%
2019/12/09	0	0.00	3	64.50	63.50	-3	725	-0.41%
2019/12/06	1	63.00	0	0.00	63.10	1	753	0.13%
2019/12/03	1	63.10	0	0.00	62.70	1	752	0.13%
2019/12/02	0	0.00	2	62.60	62.90	-2	749	-0.27%
2019/11/29	1	63.50	0	0.00	63.60	1	748	0.13%
2019/11/28	1	65.00	0	0.00	65.50	1	739	0.14%
2019/11/27	1	65.00	0	0.00	65.70	1	728	0.14%
2019/11/25	0	0.00	5	66.70	65.10	-5	687	-0.73%
2019/11/22	2	63.20	8	65.84	66.90	-6	633	-0.95%
2019/11/21	1	61.00	1	61.60	60.90	0	553	0.00%
2019/11/19	2	59.75	2	59.80	59.50	0	556	0.00%
2019/11/18	0	0.00	10	59.11	59.00	-10	560	-1.79%
2019/11/15	0	0.00	7	59.27	59.40	-7	566	-1.24%
2019/11/14	1	60.20	0	0.00	60.20	1	563	0.18%
2019/11/12	2	60.70	0	0.00	61.00	2	595	0.34%
2019/11/08	2	61.40	1	61.70	61.50	1	624	0.16%
2019/11/07	2	61.95	1	62.20	61.40	1	638	0.16%
2019/11/06	4	61.20	1	61.10	61.10	3	640	0.47%
2019/11/05	1	61.30	0	0.00	61.10	1	644	0.16%
2019/11/04	0	0.00	4	61.70	61.60	-4	657	-0.61%
2019/11/01	0	0.00	1	62.20	62.20	-1	679	-0.15%
2019/10/31	2	61.40	1	63.10	61.50	1	685	0.15%
2019/10/30	5	62.62	5	62.40	62.80	0	689	0.00%
2019/10/29	2	60.10	1	60.40	60.00	1	693	0.14%
2019/10/24	6	61.12	0	0.00	61.30	6	768	0.78%
2019/10/16	4	60.70	0	0.00	60.40	4	915	0.44%
2019/10/15	2	61.30	0	0.00	61.50	2	926	0.22%
2019/10/14	0	0.00	1	61.90	61.90	-1	943	-0.11%
2019/10/09	1	62.10	1	62.00	62.10	0	953	0.00%
2019/10/08	2	63.70	0	0.00	62.70	2	968	0.21%
2019/10/01	1	62.80	1	62.90	62.60	0	1,040	0.00%
2019/09/25	0	0.00	3	64.87	64.30	-3	1,136	-0.26%
2019/09/24	1	63.40	0	0.00	63.00	1	1,127	0.09%
2019/09/19	1	63.40	2	63.60	63.40	-1	1,143	-0.09%
2019/09/16	1	62.30	0	0.00	62.10	1	1,170	0.09%
2019/09/12	1	62.60	0	0.00	62.70	1	1,196	0.08%
2019/09/11	1	62.90	1	64.30	62.90	0	1,196	0.00%
2019/09/10	3	64.13	2	64.95	64.90	1	1,182	0.08%
2019/09/06	1	61.40	0	0.00	61.20	1	1,152	0.09%
2019/09/05	1	62.00	0	0.00	62.00	1	1,155	0.09%
2019/08/30	2	61.55	0	0.00	61.30	2	1,185	0.17%
2019/08/26	1	60.90	0	0.00	60.60	1	1,200	0.08%
2019/08/23	2	61.75	0	0.00	61.70	2	1,201	0.17%
2019/08/22	2	61.90	0	0.00	61.80	2	1,206	0.17%
2019/08/21	1	63.00	0	0.00	62.70	1	1,212	0.08%
2019/08/15	1	65.00	2	62.80	64.40	-1	1,299	-0.08%
2019/08/13	3	61.10	0	0.00	62.10	3	1,278	0.23%
2019/08/07	1	62.50	0	0.00	62.00	1	1,289	0.08%
2019/08/05	3	64.30	0	0.00	61.30	3	1,331	0.23%
2019/08/02	0	0.00	1	66.80	66.90	-1	1,318	-0.08%
2019/08/01	2	66.45	0	0.00	66.70	2	1,336	0.15%
2019/07/30	3	69.47	0	0.00	68.80	3	1,316	0.23%
2019/07/29	1	75.70	0	0.00	75.30	1	1,276	0.08%
2019/07/25	17	76.90	0	0.00	76.90	17	1,279	1.33%
2019/07/24	0	0.00	1	79.10	77.80	-1	1,293	-0.08%
2019/07/22	1	77.40	1	77.40	77.40	0	1,352	0.00%
2019/07/19	1	78.20	1	78.30	78.10	0	1,350	0.00%
2019/07/18	3	80.03	0	0.00	79.50	3	1,346	0.22%
2019/07/16	1	76.50	2	76.55	76.60	-1	1,320	-0.08%
2019/07/15	0	0.00	25	74.58	74.90	-25	1,327	-1.88%
2019/07/12	1	73.90	0	0.00	73.90	1	1,371	0.07%
2019/07/11	34	76.36	1	74.70	74.70	33	1,413	2.33%
2019/07/10	4	76.35	0	0.00	76.80	4	1,488	0.27%
2019/07/08	15	78.53	15	77.30	77.10	0	1,728	0.00%
2019/07/05	0	0.00	1	79.50	79.50	-1	1,728	-0.06%
2019/07/02	1	80.10	22	79.97	79.70	-21	1,696	-1.24%
2019/07/01	0	0.00	1	76.00	76.10	-1	1,669	-0.06%
2019/06/28	0	0.00	18	76.10	75.70	-18	1,663	-1.08%
2019/06/25	0	0.00	1	74.60	74.00	-1	1,664	-0.06%
2019/06/21	18	75.30	0	0.00	74.60	18	1,657	1.09%
2019/06/20	0	0.00	18	75.80	76.50	-18	1,652	-1.09%
2019/06/17	18	74.57	0	0.00	74.10	18	1,652	1.09%
2019/06/12	0	0.00	2	74.00	74.00	-2	1,750	-0.11%
2019/06/11	1	76.30	0	0.00	75.20	1	1,778	0.06%
2019/06/06	0	0.00	3	73.30	73.00	-3	1,787	-0.17%
2019/06/05	3	74.60	0	0.00	74.10	3	1,789	0.17%
2019/06/04	0	0.00	5	74.12	74.00	-5	1,787	-0.28%
2019/05/31	1	73.50	0	0.00	73.60	1	1,808	0.06%
2019/05/28	10	73.50	0	0.00	72.80	10	1,863	0.54%
2019/05/27	0	0.00	10	76.10	74.30	-10	1,881	-0.53%
2019/05/24	0	0.00	18	77.10	77.20	-18	1,906	-0.94%
2019/05/23	2	72.80	0	0.00	73.60	2	1,891	0.11%
2019/05/20	0	0.00	1	71.50	69.80	-1	1,973	-0.05%
2019/05/16	18	72.45	4	71.38	70.90	14	2,139	0.65%
2019/05/15	2	73.30	2	73.15	73.40	0	2,204	0.00%
2019/05/14	3	67.03	1	68.70	72.90	2	2,199	0.09%
2019/05/13	4	69.00	1	67.00	67.50	3	2,186	0.14%
2019/05/10	2	72.40	2	72.65	71.00	0	2,198	0.00%
2019/05/07	6	77.10	0	0.00	76.60	6	2,187	0.27%
2019/05/06	1	77.00	0	0.00	76.80	1	2,205	0.05%
2019/04/30	2	73.95	0	0.00	76.50	2	2,278	0.09%
2019/04/29	1	78.50	10	75.50	75.70	-9	2,263	-0.40%
2019/04/26	1	84.60	0	0.00	82.00	1	2,222	0.04%
2019/04/25	3	82.00	1	81.70	81.60	2	2,217	0.09%
2019/04/23	1	84.20	2	83.65	83.30	-1	2,294	-0.04%
2019/04/22	3	82.10	2	82.75	82.00	1	2,285	0.04%
2019/04/19	2	82.00	18.3	82.59	81.90	-16.3	2,308	-0.71%
2019/04/18	27	80.39	0	0.00	80.50	27	2,343	1.15%
2019/04/17	26	85.01	1	85.80	83.50	25	2,381	1.05%
2019/04/16	11	86.34	35	82.44	87.00	-24	2,398	-1.00%
2019/04/15	1	80.30	4	78.40	80.00	-3	2,353	-0.13%
2019/04/12	10	83.65	3	82.43	80.30	7	2,396	0.29%
2019/04/11	0	0.00	1	81.40	81.40	-1	2,283	-0.04%
2019/04/08	2	61.25	0	0.00	61.20	2	2,314	0.09%
2019/04/01	0	0.00	7	57.80	57.80	-7	2,295	-0.30%
2019/03/25	0	0.00	3	58.17	58.70	-3	2,384	-0.13%
2019/03/22	2	58.10	0	0.00	58.20	2	2,426	0.08%
2019/03/21	1	59.70	0	0.00	59.30	1	2,413	0.04%
2019/03/20	0	0.00	1	59.00	59.20	-1	2,430	-0.04%
2019/03/19	1	61.20	0	0.00	60.70	1	2,420	0.04%
2019/03/18	0	60.10	0	0.00	60.00	0	2,413	0.00%
2019/03/15	3	62.50	16	62.75	62.00	-13	2,387	-0.54%
2019/03/14	17	67.89	0	0.00	66.50	17	2,331	0.73%
2019/03/13	0	0.00	5	66.58	66.80	-5	2,315	-0.22%
2019/03/12	4	66.00	1	66.20	65.90	3	2,319	0.13%
2019/03/08	3	65.20	0	0.00	65.50	3	2,332	0.13%
2019/03/07	18	65.75	0	0.00	65.00	18	2,340	0.77%
2019/03/06	1	66.10	1	67.00	66.10	0	2,334	0.00%
2019/03/05	1	66.00	0	0.00	65.60	1	2,329	0.04%
2019/02/27	0	0.00	1	67.50	67.50	-1	2,307	-0.04%
2019/02/26	1	65.00	7	66.47	65.00	-6	2,278	-0.26%
2019/02/25	0	0.00	10	66.90	67.00	-10	2,254	-0.44%
2019/02/22	7	66.54	5	66.92	66.30	2	2,219	0.09%
2019/02/21	4	69.33	1	69.50	67.00	3	2,202	0.14%
2019/02/20	1	67.20	4	67.00	66.60	-3	2,145	-0.14%
2019/02/19	11	66.52	0	0.00	66.70	11	2,123	0.52%
2019/02/18	6	67.20	5	67.08	68.00	1	2,089	0.05%
2019/02/15	8	65.30	0	0.00	67.00	8	2,027	0.39%
2019/02/14	1	61.00	39	61.57	62.30	-38	1,917	-1.98%
2019/02/13	0	0.00	1	56.50	56.70	-1	1,856	-0.05%
2019/02/12	10	57.10	1	58.10	57.20	9	1,881	0.48%
2019/02/11	1	58.50	4	58.05	57.40	-3	1,888	-0.16%
2019/01/30	0	0.00	6	55.75	55.10	-6	1,856	-0.32%
2019/01/29	14	55.17	2	56.40	55.10	12	1,853	0.65%
2019/01/28	33	55.96	6	56.17	55.70	27	1,850	1.46%
2019/01/25	10	55.68	10	55.66	55.80	0	1,851	0.00%
2019/01/24	2	57.50	3	57.00	57.00	-1	1,836	-0.05%
2019/01/22	7	54.51	5	54.42	54.30	2	1,777	0.11%
2019/01/21	6	52.47	1	52.60	52.50	5	1,763	0.28%
2019/01/18	1	53.80	1	53.00	52.90	0	1,771	0.00%
2019/01/17	0	0.00	1	53.40	53.30	-1	1,780	-0.06%
2019/01/16	2	53.10	3	53.43	52.70	-1	1,783	-0.06%
2019/01/15	7	57.26	2	57.40	55.70	5	1,786	0.28%
2019/01/14	7	57.67	9	57.33	57.60	-2	1,753	-0.11%
2019/01/11	9	56.63	5	57.02	56.30	4	1,739	0.23%
2019/01/10	9	56.03	6	56.57	56.10	3	1,704	0.18%
2019/01/09	9	58.17	2	58.45	57.50	7	1,661	0.42%
2019/01/08	3	56.77	17	54.89	57.20	-14	1,590	-0.88%
2019/01/07	1	51.30	2	53.05	52.00	-1	1,543	-0.06%
2019/01/04	3	50.87	9	50.51	52.00	-6	1,536	-0.39%
2019/01/03	5	48.37	6	48.42	48.50	-1	1,433	-0.07%
2019/01/02	0	0.00	1	44.50	44.10	-1	1,431	-0.07%
2018/12/28	0	0.00	5	46.20	45.05	-5	1,478	-0.34%
2018/12/26	19	42.17	1	42.25	41.70	18	1,644	1.09%
2018/12/25	2	42.18	0	0.00	42.10	2	1,682	0.12%
2018/12/21	0	0.00	1	43.00	42.55	-1	1,692	-0.06%
2018/12/20	1	44.00	0	0.00	43.60	1	1,683	0.06%
2018/12/19	1	44.00	0	0.00	42.55	1	1,647	0.06%
2018/12/18	0	0.00	1	44.20	43.50	-1	1,637	-0.06%
2018/12/17	0	0.00	7	44.37	44.75	-7	1,601	-0.44%
2018/12/14	1	41.00	0	0.00	40.70	1	1,557	0.06%
2018/12/13	0	0.00	4	41.63	41.40	-4	1,582	-0.25%
2018/12/12	0	0.00	2	39.28	39.35	-2	1,571	-0.13%
2018/12/11	1	40.00	0	0.00	39.05	1	1,644	0.06%
2018/12/10	0	0.00	1.1	39.05	39.00	-1.1	1,703	-0.06%
2018/12/07	1	39.70	0	0.00	39.85	1	1,789	0.06%
2018/12/06	0	0.00	3	40.93	39.90	-3	1,788	-0.17%
2018/12/05	4	43.39	2	43.50	43.00	2	1,788	0.11%
2018/12/04	1	42.25	0	0.00	41.40	1	1,776	0.06%
2018/12/03	3	41.75	0	0.00	42.10	3	1,811	0.17%
2018/11/30	0	0.00	17	42.00	41.50	-17	1,814	-0.94%
2018/11/29	0	0.00	3	41.27	40.70	-3	1,811	-0.17%
2018/11/23	1	40.70	0	0.00	39.70	1	1,773	0.06%
2018/11/21	19	41.04	0	0.00	41.00	19	1,750	1.09%
2018/11/20	2	43.10	21	41.90	41.80	-19	1,744	-1.09%
2018/11/13	1	41.50	0	0.00	40.90	1	1,691	0.06%
2018/11/12	21	41.20	0	0.00	41.10	21	1,682	1.25%
2018/11/09	2	43.40	0	0.00	43.05	2	1,661	0.12%
2018/11/08	1	39.00	6	40.80	42.50	-5	1,612	-0.31%
2018/11/07	5	38.30	0	0.00	38.65	5	1,577	0.32%
2018/11/06	5	38.85	1	39.00	38.65	4	1,577	0.25%
2018/11/05	1	38.50	0	0.00	38.50	1	1,577	0.06%
2018/11/02	0	0.00	1	40.40	40.00	-1	1,564	-0.06%
2018/10/31	0	0.00	1	41.00	40.40	-1	1,535	-0.07%
2018/10/30	4	40.91	1	40.10	40.15	3	1,525	0.20%
2018/10/29	0	0.00	1	41.30	40.60	-1	1,518	-0.07%
2018/10/26	1	43.30	0	0.00	43.10	1	1,492	0.07%
2018/10/25	1	44.80	1	44.60	43.50	0	1,469	0.00%
2018/10/24	2	44.30	0	0.00	44.10	2	1,441	0.14%
2018/10/23	1.1	45.94	12.1	45.74	46.30	-11	1,409	-0.78%
2018/10/22	0	0.00	3	42.55	42.55	-3	1,343	-0.22%
2018/10/19	0.1	38.45	0	0.00	38.70	0.1	1,320	0.01%
2018/10/17	0	0.00	10	41.58	41.10	-10	1,285	-0.78%
2018/10/16	1	41.20	18	41.11	41.00	-17	1,263	-1.35%
2018/10/15	0	0.00	2	40.45	39.90	-2	1,237	-0.16%
2018/10/12	4	38.29	24	38.44	38.15	-20	1,206	-1.66%
2018/10/11	1	39.60	0	0.00	39.60	1	1,147	0.09%
2018/10/09	20	45.16	4	44.73	43.95	16	1,142	1.40%
2018/10/08	22	50.73	1	51.00	48.80	21	1,059	1.98%
2018/10/05	13	49.10	6	50.63	52.30	7	988	0.71%
2018/10/04	3	50.27	33	50.11	50.40	-30	862	-3.48%
2018/10/03	2	44.25	1	46.70	45.85	1	767	0.13%
2018/09/25	0	0.00	5	45.95	46.60	-5	657	-0.76%
2018/09/21	0	0.00	5	46.60	46.60	-5	648	-0.77%
2018/09/19	0	0.00	1	45.00	46.90	-1	626	-0.16%
2018/09/17	6	49.40	2	50.00	50.60	4	581	0.69%
2018/09/14	6	41.41	6	45.16	46.05	0	505	0.00%
2018/09/13	38	46.87	1	41.25	41.90	37	441	8.38%
2018/09/12	10	43.60	0	0.00	43.60	10	349	2.86%
2018/09/11	0	0.00	20	39.65	39.65	-20	340	-5.88%
2018/09/10	1	36.05	0	0.00	36.05	1	335	0.30%
2018/09/06	10	29.85	3	29.50	29.85	7	267	2.61%
2018/08/24	0.2	25.40	0	0.00	25.50	0.2	235	0.08%
2018/08/20	0.2	25.90	0	0.00	25.90	0.2	241	0.08%
2018/08/17	0.2	25.95	0	0.00	26.15	0.2	243	0.08%
2018/08/16	0.2	26.30	0	0.00	26.30	0.2	243	0.08%
2018/08/13	1	27.90	0	0.00	27.90	1	244	0.41%
2018/08/07	0	0.00	1	27.15	27.00	-1	227	-0.44%
2018/07/23	0	0.00	1	29.60	29.10	-1	231	-0.43%
2018/07/20	5	29.70	0	0.00	29.30	5	236	2.11%
2018/07/19	5	30.00	1	30.10	29.80	4	235	1.70%
2018/07/12	1	30.70	0	0.00	30.65	1	259	0.38%
2018/06/20	0	0.00	0.9	33.50	33.70	-0.9	374	-0.25%
2018/06/19	25	34.86	6	33.98	34.50	19	385	4.93%
2018/06/14	0	0.00	1	33.35	33.05	-1	398	-0.25%
2018/06/07	2	33.60	0	0.00	33.50	2	459	0.43%
2018/06/06	1	33.60	0	0.00	33.70	1	460	0.22%
2018/06/05	0.2	33.75	0	0.00	33.75	0.2	462	0.04%
2018/05/31	2	32.85	2	33.75	33.65	0	469	0.00%
2018/05/30	0	0.00	4	32.89	32.80	-4	468	-0.85%
2018/05/28	0	0.00	8	33.24	33.00	-8	467	-1.71%
2018/05/21	1	34.30	0	0.00	34.20	1	469	0.21%
2018/05/08	0	0.00	1	34.50	34.15	-1	487	-0.20%
2018/05/02	2	35.10	0	0.00	35.00	2	498	0.40%
2018/04/27	0	0.00	1	34.30	34.10	-1	499	-0.20%
2018/04/26	0	0.00	6	36.22	34.60	-6	498	-1.20%
2018/04/25	4	36.70	2	36.95	36.70	2	496	0.40%
2018/04/24	4	36.85	0	0.00	36.75	4	501	0.80%
2018/04/23	7	37.74	0	0.00	37.75	7	508	1.38%
2018/04/20	1	36.60	0	0.00	36.50	1	526	0.19%
2018/04/17	3	36.80	0	0.00	36.00	3	550	0.55%
2018/04/16	2	37.80	0	0.00	37.20	2	544	0.37%
2018/04/10	0	0.00	4	38.80	38.20	-4	540	-0.74%
2018/04/03	5	37.99	17	37.78	37.95	-12	519	-2.31%
2018/04/02	17	38.76	18	38.01	38.10	-1	515	-0.19%
2018/03/31	16	38.23	18	38.62	38.35	-2	510	-0.39%
2018/03/30	2	38.20	6	38.42	38.20	-4	506	-0.79%
2018/03/29	18	39.47	19	39.00	39.00	-1	502	-0.20%
2018/03/28	15	38.69	15	38.50	38.50	0	493	0.00%
2018/03/27	18	39.16	19	38.81	38.50	-1	488	-0.20%
2018/03/26	4	36.20	4	38.90	38.95	0	485	0.00%
2018/03/23	10	36.48	10	36.35	36.35	0	464	0.00%
2018/03/22	13	38.87	14	37.54	37.55	-1	454	-0.22%
2018/03/21	9	38.66	15	38.99	38.80	-6	439	-1.36%
2018/03/20	10	37.94	10	37.80	37.80	0	424	0.00%
2018/03/19	16	37.77	10	38.40	38.75	6	421	1.43%
2018/03/16	3	37.60	12	37.18	38.00	-9	391	-2.30%
2018/03/15	2	34.15	0	0.00	34.55	2	384	0.52%
2018/03/14	0	0.00	2	34.45	34.45	-2	391	-0.51%
2018/03/12	10	34.15	0	0.00	34.00	10	387	2.58%
2018/03/09	10	35.18	20	34.55	34.40	-10	385	-2.60%
2018/03/08	12	34.74	2	35.55	34.80	10	385	2.59%
2018/03/05	0	0.00	6	33.75	33.45	-6	391	-1.53%
2018/03/02	3	32.15	3	32.68	32.55	0	388	0.00%
2018/02/22	5	33.65	0	0.00	33.25	5	395	1.26%
2018/02/21	0	0.00	3	32.25	32.25	-3	396	-0.76%
2018/02/09	8	31.81	5	31.50	31.50	3	406	0.74%
2018/02/08	3	32.55	3	32.75	32.75	0	406	0.00%
2018/02/06	0	32.50	0	0.00	32.75	0	414	0.00%
2018/01/30	10	36.85	0	0.00	36.40	10	412	2.43%
2018/01/18	1	38.20	0	0.00	38.10	1	410	0.24%
2018/01/17	0	0.00	1	38.35	38.00	-1	418	-0.24%
2018/01/16	2.3	39.79	1	39.00	39.10	1.3	428	0.31%
2018/01/15	0	0.00	0.1	39.65	39.60	-0.1	402	-0.03%
2018/01/03	0	0.00	6	35.50	35.50	-6	397	-1.51%
2018/01/02	0	0.00	5	35.36	35.40	-5	404	-1.24%