高技 (5439)-臺銀-臺中券商分點個股進出

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

高技

(5439)

可現股當沖

股價
95.7
漲跌
▲3.5
漲幅
+3.80%
成交量
3,697張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	95.90	2.5	94.40	95.70	-1.5	1,424	-0.11%
2024/11/21	0	0.00	1	91.80	92.20	-1	1,373	-0.07%
2024/11/20	0	0.00	3	89.13	89.00	-3	1,353	-0.22%
2024/11/18	1	88.00	0	0.00	88.00	1	1,376	0.07%
2024/11/14	0	0.00	1	88.80	88.80	-1	1,423	-0.07%
2024/11/12	1	89.20	0	0.00	89.00	1	1,448	0.07%
2024/11/11	0	0.00	1	90.40	90.40	-1	1,457	-0.07%
2024/11/08	2	90.25	0	0.00	89.10	2	1,499	0.13%
2024/11/07	1	90.20	1	90.70	90.70	0	1,501	0.00%
2024/11/04	1	89.00	0	0.00	88.40	1	1,531	0.07%
2024/10/30	0	0.00	0.5	88.95	88.80	-0.5	1,578	-0.03%
2024/10/29	0.1	89.00	2	89.05	88.90	-2	1,579	-0.12%
2024/10/28	1	89.80	1	89.70	89.50	0	1,590	0.00%
2024/10/24	1.1	90.11	0	0.00	90.20	1.1	1,629	0.06%
2024/10/23	2	92.70	0.1	92.60	92.70	1.9	1,639	0.12%
2024/10/22	0	0.00	3	92.67	93.20	-3	1,645	-0.18%
2024/10/21	0	0.00	0.3	89.10	90.80	-0.3	1,663	-0.02%
2024/10/18	1.1	89.81	0	0.00	88.80	1.1	1,682	0.06%
2024/10/17	1.1	90.03	0	0.00	90.00	1.1	1,753	0.06%
2024/10/16	0.1	90.97	0	0.00	91.20	0.1	1,762	0.01%
2024/10/15	0.1	91.60	0	0.00	91.20	0.1	1,806	0.01%
2024/10/11	1.2	93.12	0.5	91.80	91.80	0.7	2,036	0.03%
2024/10/09	4	96.88	4.3	94.91	94.70	-0.3	2,060	-0.01%
2024/10/08	1.3	92.94	1	93.60	93.10	0.3	2,075	0.02%
2024/10/04	1.2	95.17	0	0.00	91.60	1.2	2,096	0.05%
2024/10/01	0.1	95.20	0	0.00	95.20	0.1	2,091	0.00%
2024/09/27	1	100.50	12	98.95	98.10	-11	2,083	-0.53%
2024/09/26	0	0.00	8.3	99.57	97.90	-8.3	2,066	-0.40%
2024/09/25	1	100.50	1	103.50	99.00	0	2,045	0.00%
2024/09/24	4	99.03	2	99.90	101.00	2	2,001	0.10%
2024/09/23	16.3	97.12	2	98.55	98.50	14.3	1,931	0.74%
2024/09/20	1	95.70	0	0.00	94.40	1	1,873	0.05%
2024/09/19	1	93.00	1	95.80	95.30	0	1,925	0.00%
2024/09/16	1	96.30	0	0.00	95.90	1	2,051	0.05%
2024/09/13	0	0.00	1	96.80	97.00	-1	2,098	-0.05%
2024/09/12	1	95.30	1	95.00	95.00	0	2,181	0.00%
2024/09/11	8	93.41	12	94.31	94.50	-4	2,363	-0.17%
2024/09/10	2	90.65	2	90.50	90.00	0	2,381	0.00%
2024/09/09	1	92.40	1	92.90	91.80	0	2,372	0.00%
2024/09/06	0	0.00	2	93.29	92.90	-2	2,391	-0.08%
2024/09/05	2	88.30	0	87.20	87.20	2	2,365	0.08%
2024/09/04	0	0.00	0	89.60	87.00	0	2,393	0.00%
2024/09/03	0	0.00	2	93.00	93.10	-2	2,380	-0.08%
2024/09/02	0	0.00	1	95.50	94.30	-1	2,380	-0.04%
2024/08/30	4	96.60	2	97.19	95.50	2	2,383	0.08%
2024/08/29	0.1	96.77	4.2	94.86	96.50	-4.1	2,386	-0.17%
2024/08/22	1	91.70	1	92.00	91.00	0	2,383	0.00%
2024/08/21	0	92.80	0	91.30	91.50	0	2,405	0.00%
2024/08/19	0.2	93.04	4.1	91.55	91.80	-3.9	2,407	-0.16%
2024/08/12	1	86.00	2.2	86.28	86.00	-1.2	2,391	-0.05%
2024/08/09	1	81.00	0	0.00	80.40	1	2,349	0.04%
2024/08/07	0	79.80	0	0.00	80.00	0	2,349	0.00%
2024/08/06	0	0.00	3	72.63	72.80	-3	2,350	-0.13%
2024/08/05	2.2	76.20	7	76.40	76.20	-4.9	2,337	-0.21%
2024/08/02	3.3	85.55	1	86.60	84.60	2.3	2,375	0.09%
2024/07/31	0	0.00	0	88.50	88.00	0	2,476	0.00%
2024/07/30	0	0.00	0.1	88.11	88.90	-0.1	2,511	0.00%
2024/07/29	1	90.70	1	94.00	90.70	0	2,548	0.00%
2024/07/26	0	0.00	1	97.10	97.10	-1	2,557	-0.04%
2024/07/23	0.1	98.40	1	98.00	100.50	-1	2,588	-0.04%
2024/07/22	3	97.37	4	95.80	97.00	-1	2,587	-0.04%
2024/07/19	2	102.25	7.2	102.01	101.00	-5.2	2,568	-0.20%
2024/07/18	4	102.13	10	103.85	102.50	-6	2,541	-0.24%
2024/07/17	3	102.83	2	103.00	102.00	1	2,455	0.04%
2024/07/16	2	102.25	0	0.00	102.50	2	2,448	0.08%
2024/07/15	17.2	104.91	22.3	105.79	104.00	-5.1	2,433	-0.21%
2024/07/12	3.3	103.45	5.4	102.41	101.50	-2	2,284	-0.09%
2024/07/11	2	98.70	2	99.35	99.30	0	2,196	0.00%
2024/07/10	10.1	96.04	10	96.60	98.70	0.1	2,189	0.00%
2024/07/09	2	93.60	0	93.50	93.80	2	2,219	0.09%
2024/07/04	2	97.35	2	97.40	97.20	0	2,309	0.00%
2024/06/28	0	0.00	0.5	97.80	98.30	-0.5	2,443	-0.02%
2024/06/27	1	96.30	0.5	96.20	96.00	0.5	2,476	0.02%
2024/06/26	1.1	100.85	0	0.00	98.10	1.1	2,490	0.04%
2024/06/25	2	96.11	1	95.50	99.40	1	2,516	0.04%
2024/06/24	20.1	102.65	25	102.60	101.50	-4.9	2,507	-0.20%
2024/06/21	6	100.97	5	101.60	100.50	1	2,564	0.04%
2024/06/20	16	99.96	14	101.43	101.50	2	2,811	0.07%
2024/06/19	19.1	101.36	28.1	100.50	99.30	-9	2,931	-0.31%
2024/06/18	29.2	101.30	22.1	100.09	99.70	7.1	2,839	0.25%
2024/06/17	9	89.79	18	97.06	98.20	-9	2,682	-0.34%
2024/06/14	1	87.90	6.1	88.54	89.30	-5.1	2,598	-0.20%
2024/06/13	2.3	86.68	9	87.51	87.40	-6.7	2,597	-0.26%
2024/06/12	0.1	89.20	6.2	88.81	88.90	-6.1	2,572	-0.24%
2024/06/11	12.2	89.28	5	91.28	87.70	7.2	2,582	0.28%
2024/06/07	8.1	91.17	8	91.70	92.20	0.1	2,596	0.00%
2024/06/06	0	0.00	5	91.50	91.50	-5	2,621	-0.19%
2024/06/05	3.1	92.87	3	92.50	92.50	0.1	2,638	0.00%
2024/06/04	0	0.00	4	95.45	93.50	-4	2,759	-0.14%
2024/06/03	0.1	94.00	0	0.00	93.70	0.1	2,880	0.00%
2024/05/30	0	0.00	8.1	95.01	95.00	-8.1	3,283	-0.25%
2024/05/29	2	96.20	1	96.80	96.60	1	3,292	0.03%
2024/05/28	0	0.00	5.1	98.08	97.60	-5.1	3,288	-0.15%
2024/05/27	3	96.27	1	95.80	95.70	2	3,270	0.06%
2024/05/24	6	93.40	2	94.35	94.70	4	3,270	0.12%
2024/05/23	7	93.94	2	94.05	93.30	5	3,282	0.15%
2024/05/22	0	0.00	8	94.65	95.40	-8	3,300	-0.24%
2024/05/21	2	92.15	0	0.00	91.80	2	3,325	0.06%
2024/05/20	2	93.80	0	0.00	93.30	2	3,329	0.06%
2024/05/16	4	94.08	0	0.00	94.00	4	3,376	0.12%
2024/05/15	2	94.85	0	0.00	94.20	2	3,394	0.06%
2024/05/14	0	95.00	0	0.00	94.70	0	3,425	0.00%
2024/05/13	1	94.00	6	94.42	94.70	-5	3,462	-0.14%
2024/05/10	6	93.63	3.2	94.19	93.80	2.8	3,509	0.08%
2024/05/09	2	97.00	4	96.98	95.30	-2	3,506	-0.06%
2024/05/08	8.4	95.55	5.1	96.53	96.90	3.3	3,509	0.09%
2024/05/07	20.1	91.10	17	93.11	94.40	3.1	3,475	0.09%
2024/05/06	7.3	94.36	1	98.40	93.50	6.3	3,445	0.18%
2024/05/03	5.3	98.48	1	97.10	97.00	4.3	3,448	0.12%
2024/05/02	14	99.75	2	99.40	99.40	12	3,485	0.34%
2024/04/30	9	102.28	1	102.50	102.00	8	3,452	0.23%
2024/04/29	14.1	104.11	10	104.00	104.50	4	3,437	0.12%
2024/04/26	2	106.25	0	0.00	106.00	2	3,415	0.06%
2024/04/25	10.3	109.10	4	107.25	107.00	6.3	3,463	0.18%
2024/04/24	0	0.00	2	109.75	110.00	-2	3,469	-0.06%
2024/04/23	2	109.00	3	107.00	107.00	-1	3,525	-0.03%
2024/04/22	6	108.67	0	0.00	106.00	6	3,589	0.17%
2024/04/19	4	107.13	4	111.25	113.50	0	3,587	0.00%
2024/04/18	1	112.50	2	113.00	112.00	-1	3,588	-0.03%
2024/04/17	2	112.25	1.2	112.42	111.50	0.8	3,642	0.02%
2024/04/16	10	111.10	1	109.50	109.50	9	3,659	0.25%
2024/04/15	5.2	115.73	6	116.58	115.50	-0.8	3,671	-0.02%
2024/04/12	2.1	123.21	2.1	123.26	122.50	0.1	3,674	0.00%
2024/04/11	2.1	125.31	5	124.20	123.00	-2.9	3,693	-0.08%
2024/04/10	4	126.50	0.1	126.50	125.00	3.9	3,677	0.11%
2024/04/09	3	126.16	11.1	126.68	125.50	-8.1	3,713	-0.22%
2024/04/08	6	123.26	8.3	123.72	124.50	-2.3	3,654	-0.06%
2024/04/03	5.1	120.80	7	121.21	120.50	-1.9	3,634	-0.05%
2024/04/02	8.1	126.31	1	124.00	123.50	7.1	3,639	0.20%
2024/04/01	1	125.50	1	125.49	125.00	0	3,629	0.00%
2024/03/29	2	125.00	4	124.25	124.00	-2	3,596	-0.05%
2024/03/28	4.2	121.15	4	122.25	126.00	0.2	3,585	0.01%
2024/03/27	10	120.80	7	121.36	123.50	3	3,560	0.08%
2024/03/26	28	123.63	23.1	124.62	123.00	4.9	3,551	0.14%
2024/03/25	10.1	132.53	19.4	129.10	124.50	-9.3	3,493	-0.26%
2024/03/22	12	124.00	11.5	126.02	128.00	0.5	3,242	0.02%
2024/03/21	4	118.38	3	118.33	118.00	1	3,107	0.03%
2024/03/20	1.1	116.17	4	118.75	118.50	-3	3,141	-0.09%
2024/03/19	0	116.50	0	0.00	116.50	0	3,157	0.00%
2024/03/18	2.1	113.76	6	115.08	115.50	-3.9	3,188	-0.12%
2024/03/15	2	114.75	2	115.50	115.00	0	3,242	0.00%
2024/03/14	1	112.50	4.1	113.46	113.50	-3.1	3,278	-0.09%
2024/03/13	5.1	116.75	2	114.75	113.50	3.1	3,323	0.09%
2024/03/12	3	114.17	3	116.17	117.00	0	3,408	0.00%
2024/03/11	5	112.50	2	112.75	112.00	3	3,626	0.08%
2024/03/08	3.1	116.71	2.8	114.09	114.00	0.4	3,746	0.01%
2024/03/07	9	121.38	12	120.38	118.50	-3	3,918	-0.08%
2024/03/06	44.1	122.01	47	121.57	119.00	-2.9	4,023	-0.07%
2024/03/05	9	114.39	15	115.49	117.50	-6	4,091	-0.15%
2024/03/04	8	107.44	6	107.50	107.00	2	3,998	0.05%
2024/03/01	7	105.65	8	107.44	107.50	-1	3,993	-0.02%
2024/02/29	12	106.25	9.1	105.51	106.00	2.9	4,030	0.07%
2024/02/27	10	107.45	8	106.00	106.00	2	4,054	0.05%
2024/02/26	13	108.31	14	108.46	108.00	-1	4,122	-0.02%
2024/02/23	11	108.91	7.1	109.57	109.00	3.9	4,175	0.09%
2024/02/22	16.1	108.75	10.1	107.15	107.00	6.1	4,219	0.14%
2024/02/21	4	111.13	1	111.50	110.00	3	4,276	0.07%
2024/02/20	3.1	111.19	2	111.25	111.00	1.1	4,390	0.03%
2024/02/19	1	113.00	1	114.00	113.00	0	4,395	0.00%
2024/02/16	0.1	113.00	0	0.00	111.00	0.1	4,468	0.00%
2024/02/15	3.5	113.21	3	113.17	112.50	0.5	4,467	0.01%
2024/02/05	2.2	113.77	1	112.50	114.00	1.2	4,493	0.03%
2024/02/02	1.1	112.96	2	113.25	113.00	-0.9	4,529	-0.02%
2024/02/01	10	110.45	8.5	111.53	111.00	1.6	4,574	0.03%
2024/01/31	9.2	112.30	6	110.33	109.50	3.2	4,648	0.07%
2024/01/30	5.3	111.38	4	111.63	111.00	1.3	4,668	0.03%
2024/01/29	2	107.53	3	110.17	110.50	-1	4,747	-0.02%
2024/01/26	9.4	108.42	1	110.50	106.00	8.4	4,918	0.17%
2024/01/25	10.5	112.45	10.3	111.70	110.50	0.2	4,929	0.00%
2024/01/24	3	108.00	3.1	109.47	107.50	-0.1	4,881	0.00%
2024/01/23	2	107.75	1.1	109.38	108.50	0.9	5,079	0.02%
2024/01/22	2	108.50	3	108.67	109.00	-1	5,136	-0.02%
2024/01/19	2	104.50	2	105.25	105.50	0	5,213	0.00%
2024/01/18	0.1	107.00	3	105.00	105.50	-2.9	5,328	-0.05%
2024/01/17	5.3	108.98	5	109.40	108.00	0.3	5,485	0.00%
2024/01/16	11	107.09	6	108.83	108.50	5	5,452	0.09%
2024/01/15	2	105.50	1	106.00	105.00	1	5,412	0.02%
2024/01/12	1.1	103.97	0	0.00	104.50	1.1	5,461	0.02%
2024/01/11	2	106.75	1	107.50	106.50	1	5,535	0.02%
2024/01/10	0	0.00	1	104.00	104.00	-1	5,639	-0.02%
2024/01/09	4.1	104.48	4	103.63	102.50	0.1	5,771	0.00%
2024/01/08	1.1	108.73	1	105.50	105.00	0.1	5,904	0.00%
2024/01/05	1	109.99	2	108.75	108.00	-1	5,986	-0.02%
2024/01/04	5.1	111.59	2	111.00	109.50	3.1	6,069	0.05%
2024/01/03	7	115.93	12	114.71	115.00	-5	6,090	-0.08%
2024/01/02	6	121.67	6	121.00	121.00	0	6,159	0.00%
2023/12/29	5	123.10	3	121.84	122.50	2	6,200	0.03%
2023/12/28	4	121.63	0	0.00	121.50	4	6,212	0.06%
2023/12/27	2	124.75	0	0.00	124.50	2	6,242	0.03%
2023/12/26	5	121.20	3.2	121.53	121.50	1.8	6,293	0.03%
2023/12/25	2	119.75	3	120.00	120.50	-1	6,343	-0.02%
2023/12/22	0	0.00	2	122.00	121.50	-2	6,330	-0.03%
2023/12/21	19.3	122.72	14	122.50	121.50	5.3	6,315	0.08%
2023/12/20	3.6	124.77	1	127.00	124.00	2.6	6,268	0.04%
2023/12/19	2	120.50	0.1	120.50	120.00	1.9	6,167	0.03%
2023/12/18	4	120.50	1	121.50	121.00	3	6,151	0.05%
2023/12/15	7	126.85	6	123.00	122.50	1	6,104	0.02%
2023/12/14	3	130.17	1	126.50	127.00	2	6,049	0.03%
2023/12/13	9.3	132.76	5.5	131.45	130.50	3.8	5,997	0.06%
2023/12/12	9.3	137.00	9.1	135.33	134.00	0.2	5,978	0.00%
2023/12/11	1.1	138.55	1	141.86	138.50	0.1	5,967	0.00%
2023/12/08	12	142.29	10	142.35	141.50	2	5,918	0.03%
2023/12/07	15	148.13	11	143.64	142.50	4	5,876	0.07%
2023/12/06	21.3	148.20	19.4	150.48	152.50	1.8	5,763	0.03%
2023/12/05	6.4	140.34	6	142.58	143.00	0.4	5,521	0.01%
2023/12/04	2.3	146.72	6	146.83	145.00	-3.7	5,397	-0.07%
2023/12/01	12	140.50	10.3	144.88	146.00	1.7	5,123	0.03%
2023/11/30	21.3	127.73	30	129.66	133.00	-8.8	4,903	-0.18%
2023/11/29	11	123.77	15	124.93	125.50	-4	4,606	-0.09%
2023/11/28	5	120.60	5	121.90	121.50	0	4,565	0.00%
2023/11/27	6	123.58	7	120.71	120.00	-1	4,567	-0.02%
2023/11/24	1	121.00	3	122.50	123.00	-2	4,531	-0.04%
2023/11/23	8	122.94	8	124.75	121.00	0	4,512	0.00%
2023/11/22	8	122.81	9	123.22	122.00	-1	4,458	-0.02%
2023/11/21	10	122.75	12	123.83	121.50	-2	4,421	-0.05%
2023/11/20	4	118.63	10	119.75	122.00	-6	4,375	-0.14%
2023/11/17	19	117.71	11	118.91	115.00	8	4,338	0.18%
2023/11/16	10	118.40	8.1	119.12	119.50	1.9	4,277	0.04%
2023/11/15	10	120.65	8.3	119.59	117.50	1.7	4,296	0.04%
2023/11/14	4	121.62	3	122.00	122.50	1	4,239	0.02%
2023/11/13	8	123.94	7	123.50	122.00	1	4,246	0.02%
2023/11/10	6	124.42	3	124.67	122.50	3	4,218	0.07%
2023/11/09	3.1	122.81	2	120.76	123.50	1.1	4,167	0.03%
2023/11/08	12	125.79	8.1	126.40	126.00	3.9	4,116	0.09%
2023/11/07	5	122.50	4	123.50	124.00	1	4,125	0.02%
2023/11/06	5	123.00	5	122.90	122.50	0	4,292	0.00%
2023/11/03	6.1	118.48	8	122.31	120.50	-1.9	4,285	-0.04%
2023/11/02	7	113.29	7.4	115.40	116.00	-0.3	4,127	-0.01%
2023/11/01	12	110.50	12	111.21	110.50	0	4,115	0.00%
2023/10/31	18	115.25	16	115.09	109.50	2	4,138	0.05%
2023/10/30	3.3	114.15	5.2	114.59	114.50	-2	3,990	-0.05%
2023/10/27	6	113.42	6	113.42	113.00	0	4,000	0.00%
2023/10/26	9	113.50	7	113.93	113.00	2	4,031	0.05%
2023/10/25	10	112.90	16.7	115.81	117.50	-6.7	3,920	-0.17%
2023/10/24	1	104.50	2	106.25	107.00	-1	3,821	-0.03%
2023/10/23	0	0.00	0.2	105.81	104.50	-0.2	3,929	0.00%
2023/10/20	2	105.25	1	106.00	106.00	1	4,080	0.02%
2023/10/19	1	104.01	5	104.80	107.00	-4	4,171	-0.10%
2023/10/18	9	107.28	6	106.91	104.00	3	4,196	0.07%
2023/10/17	16	114.87	15.2	115.53	115.50	0.9	4,101	0.02%
2023/10/16	12	111.54	13.1	112.28	113.00	-1.1	4,023	-0.03%
2023/10/13	14	107.71	16	108.94	109.00	-2	3,972	-0.05%
2023/10/12	4	102.88	11	101.65	104.50	-7	4,039	-0.17%
2023/10/11	8	100.63	11	98.44	97.20	-3	4,192	-0.07%
2023/10/06	20	98.45	21.1	99.97	100.00	-1.1	4,529	-0.03%
2023/10/05	6.2	93.56	2	93.95	93.70	4.2	4,665	0.09%
2023/10/04	0	0.00	3	90.57	92.20	-3	4,756	-0.06%
2023/10/03	0	0.00	1	92.50	91.30	-1	4,979	-0.02%
2023/10/02	5	91.12	6	91.77	93.40	-1	5,050	-0.02%
2023/09/28	6	89.12	6	90.05	90.00	0	5,000	0.00%
2023/09/27	2	85.60	2	85.30	85.20	0	4,981	0.00%
2023/09/26	0	0.00	1	86.10	85.60	-1	5,039	-0.02%
2023/09/25	2	86.20	2	86.20	85.70	0	5,143	0.00%
2023/09/22	0	86.70	0	0.00	87.00	0	5,192	0.00%
2023/09/21	0	0.00	4	84.60	84.90	-4	5,262	-0.08%
2023/09/20	0	0.00	1	86.40	86.30	-1	5,286	-0.02%
2023/09/19	0	88.10	0	0.00	87.30	0	5,310	0.00%
2023/09/18	1	89.67	1	87.60	87.50	0	5,347	0.00%
2023/09/15	3	90.30	3	90.33	90.10	0	5,359	0.00%
2023/09/14	9.1	89.14	4	90.35	90.40	5.1	5,338	0.10%
2023/09/13	1	85.40	2	85.15	85.10	-1	5,302	-0.02%
2023/09/12	0	85.00	0	0.00	85.30	0	5,333	0.00%
2023/09/11	0.3	86.20	5	86.28	86.00	-4.8	5,364	-0.09%
2023/09/08	0	89.00	0	0.00	88.40	0	5,414	0.00%
2023/09/07	3	90.83	0	90.00	89.70	3	5,470	0.05%
2023/09/06	2	90.25	2	91.95	91.50	0	5,685	0.00%
2023/09/05	7.1	89.63	3	89.80	90.10	4.1	5,753	0.07%
2023/09/04	1	88.89	1	89.30	88.70	0	5,777	0.00%
2023/09/01	1	87.60	0	0.00	87.40	1	5,783	0.02%
2023/08/30	1	90.30	1	90.60	89.80	0	5,805	0.00%
2023/08/28	1	90.90	5	90.60	89.40	-4	5,859	-0.07%
2023/08/25	1	92.50	2	93.60	92.50	-1	5,843	-0.02%
2023/08/24	2	96.01	2	97.40	95.90	0	5,879	0.00%
2023/08/23	6	95.60	3	95.33	96.30	3	6,051	0.05%
2023/08/22	7	99.84	1.3	96.97	96.90	5.7	6,074	0.09%
2023/08/18	2.2	103.84	4	100.50	100.00	-1.9	6,206	-0.03%
2023/08/17	1	102.00	2	105.25	105.50	-1	6,270	-0.02%
2023/08/16	1	100.00	3	102.50	103.00	-2	6,301	-0.03%
2023/08/15	0	100.50	3	101.50	101.50	-3	6,344	-0.05%
2023/08/14	4.1	98.60	2	99.00	98.00	2.1	6,425	0.03%
2023/08/11	3.3	104.42	2	101.02	100.00	1.3	6,385	0.02%
2023/08/10	53	111.32	50.3	111.51	105.50	2.7	6,298	0.04%
2023/08/09	7.1	110.87	8	111.69	111.50	-0.9	6,117	-0.01%
2023/08/08	1.1	106.36	1	109.50	109.50	0.1	6,066	0.00%
2023/08/07	2.1	107.49	0	0.00	108.50	2.1	6,079	0.03%
2023/08/04	3	103.50	1	104.50	105.00	2	6,139	0.03%
2023/08/02	8	104.50	10	104.55	103.50	-2	6,168	-0.03%
2023/08/01	4	106.38	4	107.12	106.50	0	6,174	0.00%
2023/07/31	3.1	109.98	5	113.20	108.50	-1.9	6,129	-0.03%
2023/07/28	0.1	106.02	9	106.28	107.00	-8.9	6,042	-0.15%
2023/07/27	6.2	108.46	9	109.17	108.00	-2.9	6,025	-0.05%
2023/07/26	14.4	109.99	11	109.82	108.00	3.4	5,955	0.06%
2023/07/25	5.1	110.53	4	110.13	106.00	1.1	5,833	0.02%
2023/07/24	14.1	111.18	5	112.00	112.00	9.1	5,667	0.16%
2023/07/21	2.2	103.23	4	105.00	107.00	-1.8	5,517	-0.03%
2023/07/20	3	110.17	4	109.13	111.50	-1	5,396	-0.02%
2023/07/19	3	109.17	0	0.00	108.00	3	5,331	0.06%
2023/07/18	3	113.50	6.2	112.08	108.00	-3.2	5,270	-0.06%
2023/07/17	11	114.45	7	113.21	113.50	4	5,157	0.08%
2023/07/14	25.1	108.45	29	108.22	110.50	-3.9	4,997	-0.08%
2023/07/13	12.2	100.23	11	101.95	100.50	1.2	4,727	0.02%
2023/07/12	7	93.35	5	93.12	94.80	2	4,322	0.05%
2023/07/11	4.2	90.16	6	90.27	90.60	-1.8	4,056	-0.04%
2023/07/10	34.2	90.89	29	89.82	89.20	5.2	3,955	0.13%
2023/07/07	8	89.58	9	88.78	90.50	-1	3,773	-0.03%
2023/07/06	2	86.45	4	85.98	85.80	-2	3,681	-0.05%
2023/07/05	1	88.80	0	0.00	87.60	1	3,667	0.03%
2023/07/04	4	89.70	7	89.14	89.90	-3	3,640	-0.08%
2023/07/03	1	89.60	5	87.72	89.80	-4	3,583	-0.11%
2023/06/30	13	84.81	5	83.80	83.80	8	3,492	0.23%
2023/06/29	6	85.23	9	85.47	86.50	-3	3,484	-0.09%
2023/06/28	1	83.00	0	0.00	82.90	1	3,426	0.03%
2023/06/26	1	84.53	4	84.88	84.20	-3	3,420	-0.09%
2023/06/21	1	84.00	2	83.90	84.00	-1	3,382	-0.03%
2023/06/19	0	0.00	2	83.20	83.60	-2	3,369	-0.06%
2023/06/16	8	83.91	5	83.70	83.00	3	3,356	0.09%
2023/06/15	13	85.33	12	84.32	84.60	1	3,321	0.03%
2023/06/14	3	84.53	3	83.60	84.80	0	3,284	0.00%
2023/06/13	5	82.44	13	82.98	82.20	-8	3,219	-0.25%
2023/06/12	26	86.30	12	85.02	84.00	14	3,150	0.44%
2023/06/09	6	81.42	6	82.58	83.00	0	2,921	0.00%
2023/06/08	1	78.70	0	0.00	78.70	1	2,847	0.04%
2023/06/07	0	0.00	0.2	79.80	79.10	-0.2	2,811	-0.01%
2023/06/06	0.1	80.20	0	0.00	80.30	0.1	2,783	0.00%
2023/06/05	1.1	82.11	2	81.30	81.30	-0.9	2,768	-0.03%
2023/06/02	10	83.60	5	82.02	81.80	5	2,754	0.18%
2023/06/01	3	82.63	2.1	82.90	83.70	0.9	2,748	0.03%
2023/05/31	2	81.75	4	82.08	82.30	-2	2,729	-0.07%
2023/05/30	12	81.98	12	81.85	81.90	0	2,763	0.00%
2023/05/29	16	82.51	10	83.22	80.80	6	2,708	0.22%
2023/05/26	6	79.65	9	80.56	80.50	-3	2,523	-0.12%
2023/05/25	9.1	79.53	5	79.34	78.80	4.1	2,450	0.17%
2023/05/24	14	79.06	15	79.18	79.30	-1	2,399	-0.04%
2023/05/23	4	73.90	3	75.30	75.80	1	2,220	0.05%
2023/05/19	3	75.97	12	75.47	75.10	-9	2,063	-0.44%
2023/05/18	1	74.50	15.3	74.81	75.80	-14.3	1,989	-0.72%
2023/05/16	1	72.20	1	71.90	72.00	0	1,878	0.00%
2023/05/15	0	0.00	2	71.70	71.60	-2	1,865	-0.11%
2023/05/12	2	72.15	1.4	73.08	73.50	0.6	1,828	0.04%
2023/05/11	1	74.00	1	72.00	71.40	0	1,801	0.00%
2023/05/10	3	73.27	11	73.32	73.40	-8	1,737	-0.46%
2023/05/09	3	72.00	14	72.31	71.90	-11	1,631	-0.67%
2023/05/08	2	71.60	8	71.51	71.60	-6	1,547	-0.39%
2023/05/05	0	0.00	2.2	69.89	69.50	-2.2	1,486	-0.15%
2023/05/04	0	0.00	2	67.90	69.40	-2	1,453	-0.14%
2023/05/03	0	0.00	3	67.83	67.60	-3	1,412	-0.21%
2023/04/27	0	0.00	1	65.10	64.80	-1	1,354	-0.07%
2023/04/24	0	0.00	4	62.80	63.70	-4	1,310	-0.31%
2023/04/21	0	0.00	6	63.00	62.70	-6	1,307	-0.46%
2023/04/20	2	63.10	0	0.00	63.70	2	1,283	0.16%
2023/04/19	0	0.00	2	64.45	63.70	-2	1,265	-0.16%
2023/04/18	0	0.00	0.4	67.00	66.70	-0.4	1,197	-0.03%
2023/04/13	5	69.22	1	69.49	68.40	4	1,144	0.35%
2023/04/11	3	68.00	0	0.00	68.50	3	1,031	0.29%
2023/04/10	1	68.30	0	0.00	68.30	1	989	0.10%
2023/04/07	0	0.00	1	66.70	67.60	-1	962	-0.10%
2023/04/06	2	66.60	0	0.00	67.40	2	944	0.21%
2023/03/31	4	66.45	2	66.80	66.80	2	931	0.21%
2023/03/30	5	68.02	4	68.30	67.60	1	904	0.11%
2023/03/29	0	0.00	2	65.55	65.70	-2	848	-0.24%
2023/03/28	3	66.70	1	64.50	64.00	2	823	0.24%
2023/03/27	0	0.00	7.1	68.49	68.50	-7.1	767	-0.93%
2023/03/24	1	66.90	1	67.40	67.10	0	750	0.00%
2023/03/23	0.1	67.00	0.1	67.30	67.50	0	737	0.01%
2023/03/22	0	0.00	2	65.95	66.50	-2	722	-0.28%
2023/03/21	1	66.90	6	65.90	65.80	-5	708	-0.71%
2023/03/20	1	66.00	0	0.00	66.30	1	702	0.14%
2023/03/16	1	64.20	0	0.00	64.30	1	669	0.15%
2023/03/15	0.3	65.70	0	0.00	64.70	0.3	655	0.04%
2023/03/13	1	65.50	1	65.90	65.50	0	638	0.00%
2023/03/10	0	0.00	1	65.40	65.80	-1	613	-0.16%
2023/03/08	0.1	66.20	1	65.90	66.20	-0.9	591	-0.16%
2023/03/07	0	64.60	0	0.00	64.40	0	564	0.00%
2023/03/06	7	66.86	1	65.20	64.90	6	551	1.09%
2023/03/02	2	63.15	1	64.10	64.40	1	501	0.20%
2023/02/24	0	0.00	0.1	61.60	62.40	-0.1	432	-0.02%
2023/02/22	0	0.00	1	61.10	60.90	-1	388	-0.26%
2023/02/21	1	58.90	1	59.00	58.80	0	355	0.00%
2023/02/16	0	0.00	2	56.10	56.80	-2	326	-0.61%
2023/02/15	2	55.30	0	0.00	55.40	2	320	0.62%
2023/02/10	0	0.00	0	57.60	57.80	0	297	-0.01%
2023/02/09	0	0.00	3	57.97	58.00	-3	290	-1.03%
2023/02/08	0	0.00	1	56.30	56.10	-1	268	-0.37%
2023/02/07	0	0.00	6	55.50	56.10	-6	259	-2.31%
2023/02/06	1	55.70	0	0.00	54.70	1	244	0.41%
2023/02/01	0	0.00	1	54.50	54.80	-1	202	-0.49%
2023/01/31	0	0.00	0	51.65	52.70	0	185	0.00%
2023/01/30	0	0.00	0	50.70	51.60	0	174	0.00%
2023/01/13	0	0.00	1	49.30	48.85	-1	157	-0.64%
2023/01/12	1	49.45	0	0.00	49.30	1	156	0.64%
2022/12/12	0	0.00	1	47.90	48.50	-1	148	-0.67%
2022/12/07	0	0.00	0.4	46.86	47.00	-0.4	147	-0.24%
2022/11/24	1	46.50	2	47.50	48.00	-1	135	-0.74%
2022/11/23	0	0.00	1	46.30	47.00	-1	125	-0.80%
2022/11/14	0	0.00	0.1	43.50	43.70	-0.1	123	-0.09%
2022/11/09	0.1	42.27	0	0.00	42.70	0.1	121	0.08%
2022/11/04	0	0.00	1	42.00	42.30	-1	130	-0.77%
2022/11/02	0	0.00	1	40.60	40.70	-1	127	-0.78%
2022/10/18	0.2	38.80	0	0.00	39.00	0.2	141	0.11%
2022/10/14	2.2	39.02	0	0.00	38.95	2.2	145	1.52%
2022/10/11	0	0.00	0	39.70	39.95	0	163	-0.01%
2022/10/04	0	0.00	1	40.70	40.95	-1	172	-0.58%
2022/09/23	1	42.30	0	42.50	42.25	1	185	0.53%
2022/08/29	1	44.10	0	0.00	44.10	1	229	0.44%
2022/07/28	0	0.00	8	40.48	40.35	-8	239	-3.33%
2022/07/27	0	0.00	6	40.47	40.60	-6	241	-2.49%
2022/07/26	0	0.00	6	40.48	40.35	-6	245	-2.44%
2022/07/25	0	0.00	2	40.63	40.90	-2	245	-0.81%
2022/07/22	6	40.46	0	0.00	40.40	6	247	2.43%
2022/07/21	1	40.10	1	40.50	40.60	0	250	0.00%
2022/07/20	1	40.55	1	40.85	40.50	0	251	0.00%
2022/07/13	3	40.50	0	0.00	40.80	3	237	1.27%
2022/07/12	0	0.00	6	40.17	40.15	-6	237	-2.52%
2022/07/11	0	0.00	1	41.25	41.30	-1	237	-0.42%
2022/07/07	3	39.78	1	40.10	40.60	2	236	0.85%
2022/07/06	2	40.03	0	0.00	40.05	2	238	0.84%
2022/07/05	14	40.39	0	0.00	40.50	14	238	5.86%
2022/07/04	1	40.45	0	0.00	40.50	1	236	0.42%
2022/07/01	4	41.64	4	41.34	41.30	0	234	0.00%
2022/06/30	1	42.70	12	42.83	42.70	-11	229	-4.79%
2022/06/29	0	0.00	7	43.89	43.90	-7	227	-3.08%
2022/06/23	8	42.64	0	0.00	42.25	8	221	3.62%
2022/06/22	18	43.80	0	0.00	43.20	18	216	8.32%
2022/06/21	1	44.90	0	0.00	44.90	1	209	0.48%
2022/06/17	1	45.80	0	0.00	45.80	1	203	0.49%
2022/06/15	0	0.00	1	48.00	47.50	-1	200	-0.50%
2022/06/14	1	47.30	0	0.00	47.60	1	205	0.49%
2022/06/13	1	47.70	0	0.00	47.75	1	204	0.49%
2022/06/09	0	0.00	1	48.35	48.20	-1	205	-0.49%
2022/06/06	2	48.90	0	0.00	48.85	2	207	0.96%
2022/06/01	1	49.50	0	0.00	49.60	1	218	0.46%
2022/05/25	0	0.00	0.1	47.50	47.35	-0.1	212	-0.04%
2022/05/23	0	0.00	0	47.95	47.60	0	220	0.00%
2022/05/16	1	46.40	0	0.00	46.40	1	224	0.44%
2022/05/11	1	46.90	0	0.00	46.85	1	219	0.46%
2022/05/09	0	0.00	1	48.50	48.25	-1	215	-0.46%
2022/05/06	0	0.00	3	48.98	48.95	-3	216	-1.38%
2022/05/04	4	48.88	0	0.00	49.00	4	217	1.84%
2022/04/01	2	55.50	0	0.00	55.60	2	385	0.52%
2022/03/30	0	0.00	1	55.70	55.50	-1	394	-0.26%
2022/03/24	1	55.30	0	0.00	55.40	1	418	0.24%
2022/03/17	0	53.20	3	53.40	54.40	-3	493	-0.60%
2022/03/16	0	0.00	3	51.60	51.80	-3	489	-0.61%
2022/03/15	0	0.00	2	51.83	51.90	-2	490	-0.40%
2022/03/10	1	52.30	0	0.00	52.30	1	502	0.20%
2022/03/07	1	54.80	0.1	53.80	53.50	0.9	518	0.17%
2022/02/24	0	0.00	2	56.10	54.80	-2	572	-0.35%
2022/02/22	0	0.00	5	56.00	56.20	-5	584	-0.85%
2022/02/21	2	57.60	0	0.00	57.60	2	598	0.33%
2022/02/18	3	57.83	0	0.00	57.90	3	607	0.49%
2022/02/16	0.1	57.20	0	0.00	57.10	0.1	614	0.02%
2022/02/15	0	57.10	0	0.00	57.00	0	619	0.00%
2022/02/11	0	0.00	4	57.50	57.40	-4	641	-0.62%
2022/02/10	0	0.00	1	57.00	57.60	-1	646	-0.15%
2022/02/09	1	56.80	0	0.00	57.30	1	652	0.15%
2022/02/08	3	56.40	0	0.00	56.90	3	656	0.46%
2022/01/25	1	55.30	0	0.00	54.70	1	690	0.14%
2022/01/18	1	56.30	0	0.00	56.20	1	726	0.14%
2022/01/14	0	0.00	1	55.40	55.30	-1	744	-0.13%
2022/01/12	0	0.00	0	56.60	56.30	0	742	0.00%
2022/01/11	0	0.00	2	58.20	57.40	-2	736	-0.27%
2022/01/10	4	59.90	1	60.00	59.70	3	700	0.43%
2022/01/05	0	0.00	1	62.20	61.90	-1	689	-0.14%
2021/12/30	0	0.00	1	61.30	61.30	-1	684	-0.15%
2021/12/28	1	61.20	0	0.00	61.00	1	715	0.14%
2021/12/27	1	61.50	1	61.50	61.60	0	731	0.00%
2021/12/22	0	0.00	1	60.60	60.50	-1	788	-0.13%
2021/12/20	2	61.10	0	0.00	60.90	2	844	0.24%
2021/12/17	2	62.90	3	62.47	62.30	-1	864	-0.11%
2021/12/16	0	62.10	0.1	61.30	62.00	0	839	0.00%
2021/12/15	1	61.00	1	60.00	61.40	0	820	0.00%
2021/12/14	0	0.00	5	59.64	59.70	-5	820	-0.61%
2021/12/13	4	60.50	2	60.00	60.50	2	829	0.24%
2021/12/09	0	60.10	0.9	59.90	59.80	-0.9	865	-0.10%
2021/12/07	0	0.00	2	59.90	60.00	-2	917	-0.22%
2021/12/06	1	59.50	0	0.00	59.50	1	927	0.11%
2021/12/03	0	0.00	2	60.20	60.10	-2	945	-0.21%
2021/12/02	2	60.20	0	0.00	60.10	2	972	0.21%
2021/12/01	4	61.25	0	0.00	61.50	4	993	0.40%
2021/11/30	1	62.20	0	0.00	62.20	1	1,014	0.10%
2021/11/29	1	60.00	11	59.89	61.70	-10	1,080	-0.93%
2021/11/26	1	61.50	0	0.00	60.80	1	1,167	0.09%
2021/11/19	0	0.00	1	64.10	64.20	-1	1,253	-0.08%
2021/11/18	1	65.20	3	65.07	64.70	-2	1,252	-0.16%
2021/11/17	0	0.00	5	64.60	64.60	-5	1,243	-0.40%
2021/11/16	0	0.00	15	64.13	64.00	-15	1,242	-1.21%
2021/11/12	0	0.00	2	64.30	64.20	-2	1,258	-0.16%
2021/11/11	0	0.00	1	64.10	64.10	-1	1,268	-0.08%
2021/11/10	0	0.00	6	64.82	65.30	-6	1,273	-0.47%
2021/11/05	0	0.00	10	64.90	64.90	-10	1,311	-0.76%
2021/11/04	1	65.50	0	0.00	65.10	1	1,350	0.07%
2021/11/03	1	65.20	5	65.00	65.20	-4	1,363	-0.29%
2021/11/02	2	63.60	0	0.00	63.70	2	1,375	0.15%
2021/10/28	5	62.90	0	0.00	62.90	5	1,398	0.36%
2021/10/27	0	0.00	1	62.90	63.20	-1	1,429	-0.07%
2021/10/26	5	62.70	0	0.00	62.40	5	1,496	0.33%
2021/10/25	5	63.20	0	0.00	62.80	5	1,577	0.32%
2021/10/22	8	63.00	5	63.18	63.20	3	1,608	0.19%
2021/10/21	11	62.02	1	62.30	61.60	10	1,622	0.62%
2021/10/20	1	61.30	0	0.00	61.40	1	1,642	0.06%
2021/10/14	2	58.80	0	0.00	58.00	2	1,813	0.11%
2021/10/12	3	59.03	0	0.00	58.90	3	1,864	0.16%
2021/10/08	0	0.00	2	61.40	61.00	-2	1,936	-0.10%
2021/10/07	3	60.73	3	61.00	60.80	0	1,960	0.00%
2021/10/06	1	60.50	0	0.00	59.70	1	2,070	0.05%
2021/10/05	0	0.00	1	58.90	60.40	-1	2,137	-0.05%
2021/10/04	1	60.00	0	0.00	60.00	1	2,185	0.05%
2021/10/01	2	61.60	0	0.00	61.10	2	2,197	0.09%
2021/09/30	2	63.00	3	63.27	62.80	-1	2,190	-0.05%
2021/09/29	27	65.27	10	64.09	62.80	17	2,189	0.78%
2021/09/28	2	65.10	0	0.00	65.00	2	2,177	0.09%
2021/09/27	5	65.66	4	66.70	64.80	1	2,161	0.05%
2021/09/24	6	64.83	2.1	64.71	65.00	3.9	2,147	0.18%
2021/09/16	3	63.20	0	0.00	63.30	3	2,135	0.14%
2021/09/15	3	63.80	1	63.50	63.50	2	2,142	0.09%
2021/09/14	2.2	65.25	2	65.30	64.90	0.2	2,129	0.01%
2021/09/13	8	67.25	1	68.70	66.10	7	2,125	0.33%
2021/09/10	0	0.00	1	67.50	67.90	-1	2,091	-0.05%
2021/09/09	1	66.50	1	66.20	66.80	0	2,095	0.00%
2021/09/08	2.2	66.76	2	66.05	65.40	0.2	2,091	0.01%
2021/09/07	4	67.90	6	68.78	69.00	-2	2,079	-0.10%
2021/09/06	3	70.57	7	71.33	68.60	-4	2,073	-0.19%
2021/09/03	7	71.09	2	71.10	70.90	5	2,058	0.24%
2021/09/02	8	71.60	11	71.21	71.80	-3	2,038	-0.15%
2021/09/01	7	70.97	2	71.20	70.30	5	1,967	0.25%
2021/08/31	9	69.03	0	0.00	69.60	9	1,894	0.48%
2021/08/30	1	67.70	0	0.00	67.60	1	1,866	0.05%
2021/08/26	2	68.85	1	70.40	67.80	1	1,856	0.05%
2021/08/20	1	61.00	2	61.80	61.50	-1	1,798	-0.06%
2021/08/18	1	63.10	0	0.00	64.00	1	1,789	0.06%
2021/08/16	2	63.85	0.1	63.10	64.00	1.9	1,784	0.11%
2021/08/13	1	65.10	0	0.00	65.10	1	1,773	0.06%
2021/08/11	0	0.00	0.3	68.00	66.80	-0.3	1,775	-0.02%
2021/08/09	0	0.00	3	71.23	70.80	-3	1,751	-0.17%
2021/08/06	0	0.00	4	71.95	71.00	-4	1,752	-0.23%
2021/08/05	2	72.00	0	0.00	71.70	2	1,756	0.11%
2021/07/30	11	71.91	16	73.53	71.40	-5	1,781	-0.28%
2021/07/29	17	73.39	12	73.69	72.70	5	1,752	0.29%
2021/07/28	3	69.00	3	70.30	70.60	0	1,701	0.00%
2021/07/27	3	71.60	0	0.00	71.50	3	1,690	0.18%
2021/07/26	1	72.60	2	71.45	72.30	-1	1,682	-0.06%
2021/07/23	15.1	70.79	1	71.70	70.20	14.1	1,684	0.84%
2021/07/22	16.3	73.73	10	71.50	71.40	6.3	1,695	0.37%
2021/07/21	1	74.40	1	72.30	73.90	0	1,638	0.00%
2021/07/19	11	71.97	1	72.00	71.90	10	1,557	0.64%
2021/07/16	5	72.32	5.1	73.55	73.30	-0.1	1,551	-0.01%
2021/07/15	6	73.43	8.1	73.44	74.00	-2.1	1,518	-0.14%
2021/07/14	1	69.00	0	0.00	68.20	1	1,448	0.07%
2021/07/13	7	70.19	3	71.27	69.50	4	1,435	0.28%
2021/07/12	4	69.70	3	69.70	70.40	1	1,340	0.07%
2021/07/09	5	68.84	4	69.33	70.00	1	1,272	0.08%
2021/07/08	2	65.50	5	66.50	67.60	-3	1,256	-0.24%
2021/07/07	0	0.00	1	66.00	65.50	-1	1,307	-0.08%
2021/07/06	1	65.90	4	65.70	65.50	-3	1,479	-0.20%
2021/07/05	2	66.30	4	65.93	66.40	-2	1,498	-0.13%
2021/07/02	0	0.00	2	63.80	64.70	-2	1,521	-0.13%
2021/07/01	2	65.30	1	63.30	63.30	1	1,592	0.06%
2021/06/24	0	0.00	9	64.50	64.90	-9	1,620	-0.56%
2021/06/23	1	64.00	0	0.00	63.90	1	1,608	0.06%
2021/06/22	2	62.30	0	0.00	63.30	2	1,613	0.12%
2021/06/21	0	0.00	2	62.00	62.00	-2	1,640	-0.12%
2021/06/18	3	64.07	2	64.15	63.70	1	1,646	0.06%
2021/06/16	2	63.05	1	62.90	63.40	1	1,675	0.06%
2021/06/15	1	62.20	0	0.00	63.70	1	1,707	0.06%
2021/06/11	1	61.10	2	62.50	62.00	-1	1,721	-0.06%
2021/06/09	1	60.00	0	0.00	60.10	1	1,738	0.06%
2021/06/08	2	60.00	3	59.93	60.40	-1	1,800	-0.06%
2021/06/04	0	0.00	0.2	59.00	58.30	-0.2	1,939	-0.01%
2021/06/02	1	58.60	0	0.00	57.70	1	2,068	0.05%
2021/05/27	1	55.00	0	0.00	55.20	1	2,262	0.04%
2021/05/19	2	53.60	2	52.90	54.00	0	2,608	0.00%
2021/05/18	2	52.20	2	52.60	53.00	0	2,711	0.00%
2021/05/14	7	56.11	0	0.00	54.50	7	2,730	0.26%
2021/05/13	1	54.50	1	55.50	56.40	0	2,724	0.00%
2021/05/12	3	60.33	3	60.33	56.70	0	2,712	0.00%
2021/05/10	1	63.90	3	66.00	66.00	-2	2,715	-0.07%
2021/05/07	2	64.35	0	0.00	64.80	2	2,891	0.07%
2021/05/06	8	64.86	6	64.43	63.20	2	3,060	0.07%
2021/05/05	0	0.00	1	64.80	64.50	-1	3,163	-0.03%
2021/05/04	3	61.67	4	62.33	61.80	-1	3,147	-0.03%
2021/05/03	3	63.70	0	0.00	63.20	3	3,129	0.10%
2021/04/29	3	65.77	6	66.25	65.50	-3	3,120	-0.10%
2021/04/28	5	66.24	6	66.92	66.80	-1	3,109	-0.03%
2021/04/27	1	65.00	2	65.05	64.50	-1	3,097	-0.03%
2021/04/26	1	64.60	0.1	64.40	64.60	0.9	3,122	0.03%
2021/04/22	1	64.00	11	64.32	63.80	-10	3,146	-0.32%
2021/04/21	1	66.00	2	65.55	65.20	-1	3,144	-0.03%
2021/04/20	0	0.00	4	65.15	66.90	-4	3,152	-0.13%
2021/04/19	2	64.50	6	65.08	66.20	-4	3,171	-0.13%
2021/04/15	3	63.00	3	63.20	63.20	0	3,178	0.00%
2021/04/14	2	65.00	8	63.38	62.80	-6	3,259	-0.18%
2021/04/13	12	67.22	12	67.35	64.80	0	3,294	0.00%
2021/04/12	8	68.95	11	68.83	68.80	-3	3,249	-0.09%
2021/04/09	0	0.00	3	66.43	66.70	-3	3,083	-0.10%
2021/04/08	3	67.00	3	66.70	67.20	0	3,083	0.00%
2021/04/07	0	0.00	6	67.30	66.90	-6	3,048	-0.20%
2021/04/06	1	63.80	2	64.05	63.80	-1	3,034	-0.03%
2021/04/01	1	64.00	0	0.00	63.90	1	3,110	0.03%
2021/03/31	2	64.40	1	63.90	64.20	1	3,123	0.03%
2021/03/30	2	64.95	0	0.00	64.90	2	3,135	0.06%
2021/03/29	3	65.53	1	66.20	65.50	2	3,130	0.06%
2021/03/25	1	62.80	3	63.90	63.80	-2	3,124	-0.06%
2021/03/24	1	64.20	63	63.76	63.40	-62	3,165	-1.96%
2021/03/23	3	65.00	1	65.90	64.90	2	3,152	0.06%
2021/03/22	5	65.86	2	65.90	66.10	3	3,137	0.10%
2021/03/19	4	66.30	3	66.60	66.40	1	3,126	0.03%
2021/03/18	3	66.40	1	66.30	66.50	2	3,100	0.06%
2021/03/17	1	66.10	13	65.96	64.10	-12	3,071	-0.39%
2021/03/16	11	66.43	1	66.10	65.70	10	3,045	0.33%
2021/03/15	2	66.20	5	66.50	66.60	-3	3,052	-0.10%
2021/03/12	14	67.23	6	67.30	66.60	8	3,041	0.26%
2021/03/11	3	66.47	1	66.70	66.60	2	2,988	0.07%
2021/03/10	3	66.37	4	66.05	67.00	-1	2,895	-0.03%
2021/03/09	0	0.00	1	62.70	63.90	-1	2,836	-0.04%
2021/03/08	25	66.40	19	66.54	64.40	6	2,805	0.21%
2021/03/05	1	66.30	5	65.10	64.80	-4	2,724	-0.15%
2021/03/04	0	0.00	2	63.55	63.70	-2	2,697	-0.07%
2021/03/03	18	64.07	28	63.21	63.40	-10	2,717	-0.37%
2021/03/02	1	63.90	6	63.00	63.80	-5	2,651	-0.19%
2021/02/26	12	62.07	3	62.50	62.70	9	2,631	0.34%
2021/02/25	10	63.57	2	62.59	62.20	8	2,625	0.30%
2021/02/24	3	62.77	3	62.83	62.20	0	2,613	0.00%
2021/02/23	13	61.45	5	61.72	63.20	8	2,586	0.31%
2021/02/22	4	62.58	12	62.79	61.90	-8	2,538	-0.32%
2021/02/19	20	60.80	3.1	60.90	60.90	16.9	2,440	0.69%
2021/02/18	23	58.26	20	58.23	61.00	3	2,421	0.12%
2021/02/17	24	57.39	7	56.99	57.40	17	2,327	0.73%
2021/02/05	0.1	53.90	1	54.30	54.00	-0.9	2,285	-0.04%
2021/02/03	2	54.75	4	54.73	54.50	-2	2,260	-0.09%
2021/02/02	1	54.80	1	54.80	55.20	0	2,245	0.00%
2021/02/01	1	54.60	0	0.00	55.00	1	2,210	0.05%
2021/01/29	6	54.10	21	53.10	54.40	-15	2,165	-0.69%
2021/01/28	37	58.02	35.1	57.80	58.60	1.9	1,969	0.10%
2021/01/27	5	54.88	11	55.03	56.40	-6	1,780	-0.34%
2021/01/26	0	0.00	1	53.00	52.90	-1	1,638	-0.06%
2021/01/25	0	0.00	1	52.80	52.40	-1	1,618	-0.06%
2021/01/21	1	51.80	0	0.00	51.40	1	1,596	0.06%
2021/01/18	3	53.53	1	52.60	53.00	2	1,520	0.13%
2021/01/15	2	52.50	0	0.00	52.10	2	1,501	0.13%
2021/01/14	0	0.00	2	53.05	53.10	-2	1,476	-0.14%
2021/01/12	2	52.70	1	52.30	51.90	1	1,440	0.07%
2021/01/11	3	53.53	1	54.10	53.80	2	1,396	0.14%
2021/01/08	24	55.25	3	54.87	54.50	21	1,367	1.54%
2021/01/07	7	57.67	20	56.93	56.50	-13	1,337	-0.97%
2021/01/06	6	55.33	2	53.50	57.60	4	1,246	0.32%
2021/01/05	4	54.40	2	54.50	54.50	2	1,160	0.17%
2021/01/04	10	52.65	0	0.00	53.50	10	1,122	0.89%
2020/12/31	1	53.60	0	0.00	52.50	1	1,106	0.09%
2020/12/30	1	52.50	0	0.00	52.50	1	1,077	0.09%
2020/12/29	0	0.00	2	55.00	53.00	-2	1,060	-0.19%
2020/12/28	1	54.10	3.6	53.36	54.50	-2.6	993	-0.26%
2020/12/24	0	0.00	1	52.00	51.50	-1	870	-0.11%
2020/12/23	0	0.00	5	49.00	49.50	-5	843	-0.59%
2020/12/21	0	0.00	0.3	49.60	49.95	-0.3	831	-0.03%
2020/12/18	7	52.46	10	52.52	50.60	-3	818	-0.37%
2020/12/17	5	52.06	3	51.47	51.70	2	764	0.26%
2020/12/15	0	0.00	1	50.40	49.65	-1	736	-0.14%
2020/12/11	2	52.00	1	50.20	50.20	1	722	0.14%
2020/12/10	1.5	51.63	3	51.63	52.00	-1.5	706	-0.21%
2020/12/09	1	51.60	4	51.80	52.40	-3	693	-0.43%
2020/12/08	3	49.88	6	50.25	50.00	-3	669	-0.45%
2020/12/07	4	49.69	0	0.00	49.40	4	664	0.60%
2020/12/03	1	50.40	0	0.00	50.60	1	644	0.16%
2020/12/02	2	51.10	3	50.80	50.70	-1	644	-0.16%
2020/12/01	5	51.12	0	0.00	51.00	5	650	0.77%
2020/11/30	2.1	51.60	0	0.00	51.90	2.1	651	0.32%
2020/11/27	7	51.34	3	52.60	51.30	4	638	0.63%
2020/11/26	4	50.65	4	50.55	51.10	0	607	0.00%
2020/11/24	2	49.00	5	49.07	48.90	-3	604	-0.50%
2020/11/23	9.1	48.53	6	48.68	49.10	3.1	575	0.54%
2020/11/20	3	47.40	0	0.00	47.25	3	530	0.57%
2020/11/19	4	47.96	12	48.05	47.65	-8	521	-1.53%
2020/11/18	1	48.15	10	47.95	47.60	-9	511	-1.76%
2020/11/17	0	0.00	3	47.63	47.70	-3	501	-0.60%
2020/11/16	16	46.53	2	46.80	47.00	14	491	2.85%
2020/11/13	0	0.00	1	45.50	45.80	-1	528	-0.19%
2020/11/12	4	44.65	0	0.00	44.30	4	514	0.78%
2020/11/11	2	44.90	0	0.00	44.90	2	517	0.39%
2020/11/10	2	44.65	0	0.00	44.95	2	519	0.38%
2020/11/09	2	44.93	3	44.90	44.85	-1	523	-0.19%
2020/11/06	1	44.30	0	0.00	44.40	1	523	0.19%
2020/11/05	2	44.15	0	0.00	44.20	2	533	0.37%
2020/11/04	1	44.00	0	0.00	44.00	1	536	0.19%
2020/11/03	0	0.00	1	43.95	43.95	-1	536	-0.19%
2020/10/30	1	43.60	0	0.00	43.60	1	552	0.18%
2020/10/29	2	43.20	1	43.65	43.75	1	554	0.18%
2020/10/28	1	43.65	0	0.00	43.75	1	557	0.18%
2020/10/27	1	43.50	6	43.40	43.35	-5	554	-0.90%
2020/10/26	1	43.40	0	0.00	43.35	1	558	0.18%
2020/10/22	0.1	43.50	0	0.00	43.10	0.1	575	0.02%
2020/10/20	1	43.35	0	0.00	43.20	1	616	0.16%
2020/10/19	1	43.40	0	0.00	43.30	1	626	0.16%
2020/10/16	0	0.00	1	43.00	43.00	-1	627	-0.16%
2020/10/15	2	42.90	0	0.00	42.80	2	636	0.31%
2020/10/14	0.1	43.05	0	0.00	43.20	0.1	642	0.02%
2020/10/13	6	43.52	0	0.00	43.15	6	651	0.92%
2020/10/08	0	0.00	1	43.40	43.10	-1	676	-0.15%
2020/09/29	0	0.00	3	42.32	42.15	-3	778	-0.39%
2020/09/28	0	0.00	2	41.63	41.90	-2	828	-0.24%
2020/09/25	4	41.84	0	0.00	40.95	4	852	0.47%
2020/09/24	1	42.50	11	42.82	42.30	-10	859	-1.16%
2020/09/23	1	43.10	1	43.15	43.10	0	864	0.00%
2020/09/22	3	43.53	14	43.58	43.60	-11	880	-1.25%
2020/09/21	0	0.00	2	44.35	44.05	-2	917	-0.22%
2020/09/17	1	43.75	0	0.00	43.80	1	938	0.11%
2020/09/15	3	43.83	0	0.00	44.05	3	951	0.32%
2020/09/11	0	0.00	1	43.55	43.60	-1	973	-0.10%
2020/09/10	1	44.30	0	0.00	44.20	1	973	0.10%
2020/09/09	1	44.60	0	0.00	44.70	1	980	0.10%
2020/09/08	23	45.04	0	0.00	44.65	23	987	2.33%
2020/09/07	3	45.33	2	46.40	44.90	1	994	0.10%
2020/09/04	0	0.00	2	45.55	45.65	-2	1,005	-0.20%
2020/09/03	1	46.20	0	0.00	45.00	1	995	0.10%
2020/09/02	1	45.50	0	0.00	45.20	1	994	0.10%
2020/09/01	1	44.90	1	44.90	45.15	0	1,007	0.00%
2020/08/31	2	45.38	0	0.00	45.55	2	1,005	0.20%
2020/08/28	1	45.00	11	44.97	45.00	-10	1,012	-0.99%
2020/08/27	1	43.60	6	43.23	43.30	-5	991	-0.50%
2020/08/26	1	43.40	0.4	43.30	43.35	0.6	1,012	0.06%
2020/08/25	2	43.55	0	0.00	43.20	2	1,042	0.19%
2020/08/24	11	43.06	1	43.45	42.90	10	1,052	0.95%
2020/08/21	4	43.84	0	0.00	43.70	4	1,060	0.38%
2020/08/20	7	44.36	10	43.63	43.80	-3	1,070	-0.28%
2020/08/19	10	46.25	29	46.25	46.35	-19	1,049	-1.81%
2020/08/18	1	43.90	7	43.84	43.80	-6	998	-0.60%
2020/08/17	9	43.02	0	0.00	43.35	9	1,023	0.88%
2020/08/14	1	43.35	1	43.45	43.20	0	1,046	0.00%
2020/08/13	6	43.80	1	43.85	43.75	5	1,057	0.47%
2020/08/12	2	43.88	16	43.43	43.95	-14	1,061	-1.32%
2020/08/11	9	43.17	3	43.13	42.95	6	1,067	0.56%
2020/08/10	0	0.00	14	44.69	44.35	-14	1,073	-1.30%
2020/08/07	0	0.00	8	44.65	44.70	-8	1,089	-0.73%
2020/08/04	0	0.00	4	43.75	43.75	-4	1,125	-0.36%
2020/07/31	1	43.65	0	0.00	44.15	1	1,174	0.09%
2020/07/28	6	42.64	8.5	42.49	42.10	-2.5	1,208	-0.21%
2020/07/27	0	0.00	9	43.62	43.40	-9	1,202	-0.75%
2020/07/24	24	44.90	3	44.17	44.40	21	1,213	1.73%
2020/07/23	15	46.64	0	0.00	46.35	15	1,184	1.27%
2020/07/22	2	47.10	0	0.00	47.10	2	1,179	0.17%
2020/07/21	0	0.00	0.2	47.30	47.15	-0.2	1,176	-0.02%
2020/07/20	0	0.00	1.1	47.58	47.50	-1.1	1,168	-0.09%
2020/07/17	0	0.00	6	46.86	46.10	-6	1,159	-0.52%
2020/07/16	0	0.00	20	47.18	47.05	-20	1,154	-1.73%
2020/07/13	0	0.00	3	49.75	49.40	-3	1,124	-0.27%
2020/07/10	30	50.15	14	49.93	49.30	16	1,118	1.43%
2020/07/09	2	52.05	0	0.00	52.30	2	1,082	0.18%
2020/07/08	0	0.00	2.9	52.11	51.90	-2.9	1,075	-0.27%
2020/07/07	2	52.65	2	53.45	52.00	0	1,053	0.00%
2020/07/06	5	51.26	0	0.00	51.90	5	1,010	0.49%
2020/07/03	3	50.63	6	50.88	50.90	-3	986	-0.30%
2020/07/02	4	50.28	0	0.00	50.70	4	971	0.41%
2020/07/01	4	49.98	1	50.50	50.00	3	961	0.31%
2020/06/30	4	49.59	10	50.35	50.60	-6	943	-0.64%
2020/06/29	7	47.39	7	48.17	48.60	0	905	0.00%
2020/06/24	3	48.00	0	0.00	48.00	3	895	0.33%
2020/06/23	6	48.39	0	0.00	48.70	6	884	0.68%
2020/06/22	1	48.55	6	48.67	48.60	-5	880	-0.57%
2020/06/19	18	48.22	5	48.50	48.00	13	876	1.48%
2020/06/18	9	48.79	4	48.91	48.75	5	860	0.58%
2020/06/17	0.2	48.95	0.4	48.95	49.10	-0.3	859	-0.03%
2020/06/16	0	0.00	1	49.50	49.65	-1	858	-0.12%
2020/06/11	2	50.20	2	50.90	50.00	0	859	0.00%
2020/06/09	9	50.20	0	0.00	50.20	9	856	1.05%
2020/06/08	9	50.37	0	0.00	50.00	9	850	1.06%
2020/06/05	0	0.00	1	51.40	51.80	-1	823	-0.12%
2020/06/04	1	52.00	2	51.45	51.40	-1	814	-0.12%
2020/06/03	0	0.00	1	50.20	50.50	-1	785	-0.13%
2020/06/02	6	49.89	0	0.00	49.75	6	767	0.78%
2020/06/01	2	51.15	2	50.80	50.80	0	742	0.00%
2020/05/29	0	0.00	5	49.95	49.95	-5	710	-0.70%
2020/05/28	0	0.00	1	49.95	49.85	-1	696	-0.14%
2020/05/26	1	48.55	1	49.00	48.75	0	658	0.00%
2020/05/25	2	48.18	0	0.00	48.25	2	651	0.31%
2020/05/22	2	47.80	2	47.60	47.35	0	637	0.00%
2020/05/21	1	47.40	3	47.53	47.60	-2	610	-0.33%
2020/05/20	0	0.00	5	46.18	46.30	-5	582	-0.86%
2020/05/19	1	44.90	0	0.00	45.15	1	572	0.17%
2020/05/18	2	45.70	0	0.00	44.90	2	564	0.35%
2020/05/15	4	45.94	1	45.50	45.80	3	554	0.54%
2020/05/14	1	45.85	0.1	46.00	46.00	0.9	536	0.16%
2020/05/13	0	0.00	4	45.86	46.35	-4	517	-0.77%
2020/05/12	0	0.00	2	45.90	45.90	-2	506	-0.40%
2020/05/11	5	45.80	0	0.00	46.00	5	495	1.01%
2020/05/08	1	44.75	2	44.00	44.75	-1	465	-0.21%
2020/05/07	0	0.00	2	45.03	44.70	-2	443	-0.45%
2020/05/06	4	44.00	1.7	43.97	44.20	2.3	414	0.56%
2020/04/30	6	41.83	2	41.65	42.00	4	376	1.06%
2020/04/29	6	42.43	4.2	42.22	41.80	1.9	380	0.49%
2020/04/17	0	0.00	2	38.55	38.65	-2	382	-0.52%
2020/04/16	0	0.00	1	38.30	38.30	-1	378	-0.26%
2020/04/15	0	0.00	1	38.00	37.80	-1	377	-0.26%
2020/04/13	0	0.00	7	35.62	35.90	-7	374	-1.87%
2020/04/10	0	0.00	3	34.57	34.80	-3	367	-0.82%
2020/04/09	9	33.97	2	34.20	34.15	7	368	1.90%
2020/04/08	3	34.05	0	0.00	34.00	3	366	0.82%
2020/04/06	0.1	33.30	0	0.00	33.15	0.1	362	0.03%
2020/03/23	1	28.60	0	0.00	28.60	1	353	0.28%
2020/03/19	0	0.00	2	28.43	27.50	-2	344	-0.58%
2020/03/18	6	30.88	0	0.00	30.30	6	332	1.80%
2020/03/17	0.3	30.75	0	0.00	30.55	0.3	326	0.08%
2020/03/16	4	32.84	1	33.10	32.10	3	319	0.95%
2020/03/11	1	38.55	0	0.00	38.50	1	288	0.35%
2020/03/10	0	0.00	1.4	37.50	38.50	-1.4	286	-0.49%
2020/03/09	0	0.00	2	38.10	37.80	-2	283	-0.71%
2020/03/05	1	38.50	0	0.00	38.75	1	281	0.35%
2020/03/02	1	37.25	0	0.00	37.90	1	280	0.36%
2020/02/25	2	38.75	0	0.00	38.80	2	274	0.73%
2020/02/24	0	0.00	1	39.20	39.10	-1	274	-0.36%
2020/02/21	1	39.65	0	0.00	39.70	1	271	0.37%
2020/02/17	0	0.00	1	38.50	39.05	-1	271	-0.37%
2020/02/14	0	0.00	2	38.90	38.90	-2	271	-0.74%
2020/02/13	1	38.00	0	0.00	38.20	1	274	0.36%
2020/02/12	1	38.00	0	0.00	37.95	1	276	0.36%
2020/02/11	0	0.00	3	37.40	37.30	-3	274	-1.09%
2020/02/03	5	35.85	5	35.60	36.50	0	271	0.00%
2020/01/31	5	37.25	0	0.00	37.60	5	260	1.92%
2020/01/30	0	0.00	25	37.78	37.50	-25	263	-9.48%
2020/01/20	1	39.95	0	0.00	40.05	1	253	0.39%
2020/01/17	1	39.90	5.1	40.00	40.05	-4.1	255	-1.61%
2020/01/13	10	39.60	11	39.66	39.65	-1	248	-0.40%
2020/01/08	2	39.80	0	0.00	39.80	2	241	0.83%
2019/12/30	1	40.85	0	0.00	41.05	1	240	0.42%
2019/12/27	0	0.00	1	41.10	41.10	-1	244	-0.41%
2019/12/06	0	0.00	4	41.50	41.40	-4	326	-1.22%
2019/11/26	1	42.10	0	0.00	41.95	1	572	0.17%
2019/11/15	0	0.00	1	41.20	41.15	-1	599	-0.17%
2019/11/06	0	40.90	0	0.00	41.05	0	616	0.00%
2019/10/29	1	41.10	10	41.35	40.75	-9	631	-1.43%
2019/10/22	0	0.00	3	42.25	42.25	-3	646	-0.46%
2019/10/21	5.5	41.10	0	0.00	41.10	5.5	672	0.82%
2019/10/17	0.1	41.35	0	0.00	41.35	0.1	722	0.01%
2019/10/16	0	0.00	2	41.20	41.10	-2	736	-0.27%
2019/10/09	10	40.75	10	40.80	40.80	0	763	0.00%
2019/10/03	0	0.00	4	41.50	41.70	-4	794	-0.50%
2019/10/02	0	0.00	4	41.55	41.60	-4	794	-0.50%
2019/10/01	6	41.75	2	41.85	41.80	4	798	0.50%
2019/09/27	0.3	41.30	3	41.30	41.30	-2.7	802	-0.33%
2019/09/26	14	41.86	6	41.92	41.85	8	810	0.99%
2019/09/23	0	0.00	2	42.70	42.80	-2	838	-0.24%
2019/09/20	2	41.85	0	0.00	42.10	2	845	0.24%
2019/09/18	3	42.63	0	0.00	42.55	3	861	0.35%
2019/09/17	2	42.15	4	42.20	42.20	-2	873	-0.23%
2019/09/16	10	42.85	8	43.04	43.00	2	883	0.23%
2019/09/11	6	43.07	0	0.00	43.00	6	956	0.63%
2019/09/10	2	43.75	2	43.98	44.10	0	951	0.00%
2019/09/09	8	44.94	3	45.22	44.70	5	952	0.52%
2019/09/06	12	46.73	13	47.21	46.80	-1	933	-0.11%
2019/09/05	7	45.62	18	44.91	46.15	-11	829	-1.33%
2019/09/04	5	42.99	0	0.00	42.80	5	772	0.65%
2019/09/02	1	41.90	0	0.00	42.40	1	771	0.13%
2019/08/30	0	0.00	1	42.20	42.25	-1	768	-0.13%
2019/08/29	3	41.80	0	0.00	41.85	3	768	0.39%
2019/08/28	6	41.70	0	0.00	41.65	6	770	0.78%
2019/08/27	0	0.00	5	41.76	41.70	-5	775	-0.64%
2019/08/26	5	41.30	0	0.00	41.25	5	778	0.64%
2019/08/23	5	43.00	0	0.00	42.65	5	778	0.64%
2019/08/21	0	0.00	2	43.30	43.20	-2	774	-0.26%
2019/08/19	2	43.15	1	42.50	43.10	1	790	0.13%
2019/08/16	3	42.03	2	42.15	41.90	1	801	0.12%
2019/08/15	0	0.00	2	40.70	41.70	-2	818	-0.24%
2019/08/07	5	42.20	0	0.00	41.85	5	869	0.57%
2019/07/30	2	43.90	0	0.00	43.60	2	926	0.22%
2019/07/29	0	0.00	1	45.00	44.95	-1	931	-0.11%
2019/07/24	0	0.00	7	46.15	46.00	-7	983	-0.71%
2019/07/22	0.5	48.10	4	47.95	48.15	-3.5	1,035	-0.34%
2019/07/19	5	48.05	0	0.00	47.95	5	1,023	0.49%
2019/07/15	0	0.00	1	47.40	48.10	-1	1,114	-0.09%
2019/07/12	0	0.00	1	47.25	47.15	-1	1,121	-0.09%
2019/07/11	0	0.00	1	46.45	46.60	-1	1,129	-0.09%
2019/07/10	0	0.00	2	45.30	45.55	-2	1,165	-0.17%
2019/07/02	0	0.00	4	46.38	46.30	-4	1,666	-0.24%
2019/07/01	1	45.95	2	45.90	45.85	-1	1,678	-0.06%
2019/06/28	5	45.20	4	45.30	45.10	1	1,705	0.06%
2019/06/26	0	0.00	2	44.30	44.55	-2	1,784	-0.11%
2019/06/25	0.2	44.25	0	0.00	44.25	0.2	1,827	0.01%
2019/06/19	1	44.20	1	43.90	43.90	0	2,057	0.00%
2019/06/18	1	40.05	0	0.00	40.20	1	2,110	0.05%
2019/06/17	1	40.60	0	0.00	40.50	1	2,368	0.04%
2019/06/14	3	40.98	3	41.05	41.05	0	2,555	0.00%
2019/06/13	3	41.22	2	41.35	41.35	1	2,702	0.04%
2019/06/12	1	41.55	1	41.70	41.85	0	2,750	0.00%
2019/06/11	1	41.60	3	41.40	41.60	-2	2,835	-0.07%
2019/06/06	1	41.45	0	0.00	41.50	1	2,898	0.03%
2019/06/04	0	0.00	1	41.25	41.15	-1	2,902	-0.03%
2019/06/03	1	41.90	0	0.00	41.80	1	2,905	0.03%
2019/05/31	3	42.58	0	0.00	42.65	3	2,906	0.10%
2019/05/30	1	42.30	0	0.00	42.25	1	2,910	0.03%
2019/05/27	1	41.20	0	0.00	41.35	1	2,971	0.03%
2019/05/24	0	0.00	1	40.95	40.95	-1	2,990	-0.03%
2019/05/22	0.3	42.10	0	0.00	42.10	0.3	2,965	0.01%
2019/05/15	0.2	47.00	0	0.00	47.20	0.2	2,935	0.01%
2019/05/14	1	45.53	0	0.00	46.20	1	2,939	0.04%
2019/05/13	1	44.95	0	0.00	44.95	1	2,934	0.03%
2019/05/09	1	46.30	0	0.00	47.00	1	2,922	0.03%
2019/05/08	0	0.00	1	49.20	48.80	-1	2,924	-0.03%
2019/05/07	1	49.10	0	0.00	49.00	1	2,927	0.03%
2019/05/02	2	49.03	0	0.00	48.65	2	2,934	0.07%
2019/04/29	1	45.10	2	48.35	45.35	-1	2,900	-0.03%
2019/04/26	3	49.45	0	0.00	49.45	3	2,842	0.11%
2019/04/25	0	0.00	1	50.70	50.70	-1	2,860	-0.03%
2019/04/24	0	0.00	0.1	51.60	51.60	-0.1	2,955	0.00%
2019/04/23	4	51.95	2	52.25	51.60	2	2,971	0.07%
2019/04/22	4	51.18	1	51.50	50.90	3	2,931	0.10%
2019/04/19	0	0.00	1	51.00	51.00	-1	2,935	-0.03%
2019/04/18	0	0.00	13	52.96	52.50	-13	2,910	-0.45%
2019/04/17	3.3	54.01	0	0.00	53.10	3.3	2,919	0.11%
2019/04/16	4	54.25	4	54.48	54.00	0	2,920	0.00%
2019/04/15	5	54.28	9	54.28	54.40	-4	2,939	-0.14%
2019/04/12	1	53.00	1	54.10	53.70	0	3,012	0.00%
2019/04/11	5	53.74	1	53.90	53.30	4	3,038	0.13%
2019/04/10	16	55.57	22	55.65	55.10	-6	2,992	-0.20%
2019/04/09	29	54.76	9	54.69	55.60	20	2,921	0.68%
2019/04/08	20	54.42	19	55.50	57.00	1	2,785	0.04%
2019/04/03	7	52.03	1	52.90	51.90	6	2,628	0.23%
2019/04/02	1	52.80	3	52.40	53.00	-2	2,624	-0.08%
2019/04/01	3	52.80	2	52.90	52.30	1	2,601	0.04%
2019/03/29	8	51.99	1	52.60	52.30	7	2,556	0.27%
2019/03/28	4	51.63	4	51.93	51.70	0	2,544	0.00%
2019/03/27	2	51.55	5	51.56	52.00	-3	2,554	-0.12%
2019/03/26	16	52.09	16	51.94	51.90	0	2,516	0.00%
2019/03/25	0	0.00	9	48.95	49.80	-9	2,412	-0.37%
2019/03/22	2	50.20	28	49.81	49.80	-26	2,420	-1.07%
2019/03/21	3	50.10	8	49.83	50.10	-5	2,383	-0.21%
2019/03/20	14	49.20	18	49.39	49.70	-4	2,303	-0.17%
2019/03/19	12	47.70	12	47.37	48.00	0	2,032	0.00%
2019/03/18	25	46.26	16	46.10	45.90	9	1,833	0.49%
2019/03/15	4	43.43	8	43.26	43.65	-4	1,676	-0.24%
2019/03/14	7	43.21	17.4	43.20	42.30	-10.4	1,624	-0.64%
2019/03/13	14	42.84	6	42.32	43.25	8	1,541	0.52%
2019/03/12	3	41.57	0	0.00	41.25	3	1,469	0.20%
2019/03/07	2	41.10	0	0.00	40.85	2	1,518	0.13%
2019/03/06	3	41.30	0	0.00	41.30	3	1,522	0.20%
2019/03/05	0	0.00	1	41.60	41.75	-1	1,530	-0.07%
2019/02/26	16	42.26	12	41.50	41.15	4	1,561	0.26%
2019/02/25	1	41.95	1	41.25	42.15	0	1,518	0.00%
2019/02/22	2	40.90	0	0.00	40.90	2	1,501	0.13%
2019/02/21	2	40.90	0	0.00	40.95	2	1,501	0.13%
2019/02/20	2	41.55	0	0.00	41.15	2	1,497	0.13%
2019/02/15	3	41.45	3	41.15	41.05	0	1,547	0.00%
2019/02/13	2	41.80	0	0.00	41.70	2	1,539	0.13%
2019/02/12	0	0.00	1	41.45	41.60	-1	1,530	-0.07%
2019/01/29	2	40.00	6	40.02	40.15	-4	1,529	-0.26%
2019/01/28	2	41.15	1	41.35	41.10	1	1,509	0.07%
2019/01/25	2	41.75	0	0.00	41.65	2	1,502	0.13%
2019/01/24	3	41.30	2	41.55	41.70	1	1,488	0.07%
2019/01/22	3	41.00	0	0.00	41.05	3	1,479	0.20%
2019/01/21	3	41.35	0	0.00	41.15	3	1,472	0.20%
2019/01/18	1	42.10	1	41.80	41.80	0	1,467	0.00%
2019/01/17	0	0.00	3	42.27	41.85	-3	1,467	-0.20%
2019/01/16	15	42.96	26	43.10	43.05	-11	1,434	-0.77%
2019/01/15	3	41.57	6	41.78	41.95	-3	1,331	-0.23%
2019/01/14	1	40.70	0	0.00	40.45	1	1,306	0.08%
2019/01/11	0	0.00	1	41.50	41.15	-1	1,303	-0.08%
2019/01/10	0	0.00	4	40.90	40.55	-4	1,271	-0.31%
2019/01/09	6	41.75	0	0.00	41.50	6	1,251	0.48%
2019/01/08	4	41.49	0	0.00	41.40	4	1,226	0.33%
2019/01/07	22	42.25	6	42.09	41.55	16	1,209	1.32%
2019/01/04	11	41.87	17	40.60	42.00	-6	1,148	-0.52%
2019/01/03	15	40.55	18	40.68	40.65	-3	1,075	-0.28%
2019/01/02	1	39.20	2	39.15	39.00	-1	1,029	-0.10%
2018/12/27	6	38.35	21	38.21	38.20	-15	1,057	-1.42%
2018/12/25	4	39.75	10	39.30	39.50	-6	1,053	-0.57%
2018/12/24	1	40.15	2	40.63	41.10	-1	1,072	-0.09%
2018/12/22	3	40.70	20	41.00	40.70	-17	1,138	-1.49%
2018/12/21	10	39.69	6	39.86	41.00	4	1,152	0.35%
2018/12/20	20	40.49	0	0.00	39.60	20	1,155	1.73%
2018/12/19	0.3	40.15	4	39.70	40.25	-3.7	1,109	-0.33%
2018/12/18	6	39.08	3	39.67	38.70	3	1,113	0.27%
2018/12/17	23	40.81	20	40.19	40.15	3	1,104	0.27%
2018/12/14	30	39.40	13	39.05	39.30	17	1,071	1.59%
2018/12/13	5	38.60	2	38.95	38.90	3	1,063	0.28%
2018/12/12	5	37.80	0	0.00	37.80	5	1,104	0.45%
2018/12/11	1	36.75	0	0.00	37.05	1	1,117	0.09%
2018/12/10	1	36.40	30	36.60	36.75	-29	1,145	-2.53%
2018/12/07	0.3	37.10	0	0.00	37.10	0.3	1,170	0.03%
2018/12/06	2	37.43	4	37.66	36.60	-2	1,210	-0.17%
2018/12/04	6	39.08	3	39.00	38.50	3	1,453	0.21%
2018/12/03	0	0.00	2	38.10	39.00	-2	1,565	-0.13%
2018/11/30	7	37.21	2	37.13	37.30	5	1,593	0.31%
2018/11/29	2	37.00	0	0.00	36.95	2	1,669	0.12%
2018/11/28	2	37.65	2	37.55	37.10	0	1,751	0.00%
2018/11/27	5	37.41	0	0.00	37.35	5	1,898	0.26%
2018/11/26	0	0.00	1	36.80	36.75	-1	1,978	-0.05%
2018/11/23	0	0.00	1	35.90	36.00	-1	2,016	-0.05%
2018/11/20	4	35.23	0	0.00	35.20	4	2,577	0.16%
2018/11/19	1	35.10	1	35.20	35.10	0	3,115	0.00%
2018/11/16	3	35.00	2	35.83	34.80	1	3,426	0.03%
2018/11/15	1	35.00	2	34.73	35.20	-1	3,505	-0.03%
2018/11/14	6	34.82	7	34.66	34.70	-1	3,585	-0.03%
2018/11/12	2	31.50	0	0.00	32.45	2	3,577	0.06%
2018/11/09	0	0.00	1	32.05	32.10	-1	3,576	-0.03%
2018/11/08	2	32.88	0	0.00	32.80	2	3,571	0.06%
2018/11/01	7	31.59	1	31.45	31.55	6	3,588	0.17%
2018/10/31	2	30.95	0	0.00	31.00	2	3,591	0.06%
2018/10/26	2	30.20	0	0.00	29.50	2	3,618	0.06%
2018/10/25	1	30.20	0	0.00	30.20	1	3,608	0.03%
2018/10/24	0.3	31.90	0	0.00	31.70	0.3	3,596	0.01%
2018/10/23	1	32.50	0	0.00	32.10	1	3,588	0.03%
2018/10/12	1	32.50	1	33.40	33.60	0	3,573	0.00%
2018/10/11	5	31.94	0	0.00	32.20	5	3,599	0.14%
2018/10/05	6	35.92	9	35.87	36.10	-3	3,553	-0.08%
2018/10/04	1	37.60	1	37.50	37.65	0	3,518	0.00%
2018/10/03	0	0.00	1	37.80	37.65	-1	3,508	-0.03%
2018/10/02	2	37.85	0	0.00	38.00	2	3,490	0.06%
2018/10/01	3	37.70	1	37.95	37.55	2	3,453	0.06%
2018/09/28	4	39.15	1	39.05	39.00	3	3,373	0.09%
2018/09/26	1	40.80	5	40.85	40.75	-4	3,308	-0.12%
2018/09/25	8	41.43	0.3	41.25	41.25	7.7	3,301	0.23%
2018/09/20	0	0.00	0.6	40.70	40.70	-0.6	3,264	-0.02%
2018/09/19	1	41.65	8	42.05	41.60	-7	3,242	-0.22%
2018/09/18	10	42.93	13	43.17	42.40	-3	3,218	-0.09%
2018/09/17	6	42.05	5	42.10	42.00	1	3,168	0.03%
2018/09/14	0	0.00	4	41.55	42.60	-4	3,163	-0.13%
2018/09/13	0	0.00	2	41.60	41.25	-2	3,219	-0.06%
2018/09/12	2	41.00	12	40.50	41.25	-10	3,205	-0.31%
2018/09/11	20	42.02	2	42.08	42.00	18	3,171	0.57%
2018/09/10	15	40.67	501	40.95	41.00	-486	3,131	-15.52%	大賣/鉅額交易
2018/09/07	3	45.87	7.2	46.05	45.00	-4.2	2,932	-0.14%
2018/09/06	2	49.75	2.2	49.48	49.25	-0.2	2,799	-0.01%
2018/09/05	3	49.90	6	49.80	49.20	-3	2,820	-0.11%
2018/09/04	2.3	49.30	0	0.00	50.20	2.3	2,748	0.08%
2018/09/03	35	51.13	37	51.11	49.45	-2	2,662	-0.08%
2018/08/31	29	48.83	31	49.03	50.70	-2	2,514	-0.08%
2018/08/30	2	49.85	0	0.00	49.50	2	2,420	0.08%
2018/08/29	12	49.76	17	49.82	50.50	-5	2,401	-0.21%
2018/08/28	31	51.91	32	51.28	49.70	-1	2,270	-0.04%
2018/08/27	20	49.50	23	49.52	50.40	-3	1,967	-0.15%
2018/08/24	74	50.25	60	49.89	50.80	14	1,820	0.77%
2018/08/23	15	47.47	27	47.48	48.40	-12	1,292	-0.93%
2018/08/22	7	42.61	11	43.10	44.00	-4	993	-0.40%
2018/08/21	28	42.68	26	42.80	41.80	2	925	0.22%
2018/08/20	0	0.00	3	40.78	40.80	-3	838	-0.36%
2018/08/17	1	39.80	2	39.45	39.40	-1	873	-0.11%
2018/08/16	0	0.00	2	39.48	39.55	-2	951	-0.21%
2018/08/15	3	39.92	5	39.75	39.55	-2	957	-0.21%
2018/08/14	0	0.00	1	39.55	39.90	-1	961	-0.10%
2018/08/13	0	0.00	4	39.40	39.50	-4	963	-0.42%
2018/08/09	0	0.00	3	40.65	40.60	-3	943	-0.32%
2018/08/07	0	0.00	2	40.20	40.05	-2	948	-0.21%
2018/08/06	2	39.50	0	0.00	39.65	2	945	0.21%
2018/08/03	0	0.00	1	39.75	39.75	-1	948	-0.11%
2018/08/02	8	39.18	1	38.90	39.25	7	936	0.75%
2018/08/01	4	38.35	0	0.00	38.50	4	940	0.43%
2018/07/27	1	38.15	0	0.00	38.15	1	972	0.10%
2018/07/26	0	0.00	1	38.30	38.25	-1	980	-0.10%
2018/07/24	0	0.00	1	38.00	38.00	-1	1,036	-0.10%
2018/07/20	1	38.60	0	0.00	38.40	1	1,042	0.10%
2018/07/19	0	0.00	4	39.10	39.15	-4	1,047	-0.38%
2018/07/18	1	41.10	3	40.75	40.85	-2	1,062	-0.19%
2018/07/16	2	39.60	0	0.00	39.50	2	1,086	0.18%
2018/07/06	2	37.00	0	0.00	37.55	2	1,212	0.16%
2018/07/05	0	0.00	4	38.18	37.75	-4	1,243	-0.32%
2018/07/04	0	0.00	25	38.50	38.25	-25	1,312	-1.90%
2018/07/03	15	38.50	15	39.00	38.40	0	1,348	0.00%
2018/07/02	0	0.00	2	39.65	39.20	-2	1,362	-0.15%
2018/06/27	19	39.62	0	0.00	39.40	19	1,693	1.12%
2018/06/26	1	39.50	0	0.00	39.75	1	1,826	0.05%
2018/06/22	77	42.85	14	42.53	41.55	63	2,014	3.13%
2018/06/21	70	41.89	13	41.96	42.00	57	2,037	2.80%
2018/06/20	89	41.15	2	41.20	41.40	87	2,153	4.04%
2018/06/19	0	0.00	8	41.84	40.70	-8	2,225	-0.36%
2018/06/15	0	0.00	1	41.20	41.00	-1	2,287	-0.04%
2018/06/14	12	40.72	1	40.90	40.80	11	2,326	0.47%
2018/06/13	105	42.81	27	42.57	41.20	78	2,324	3.36%	大買/
2018/06/12	20	41.10	0	0.00	41.00	20	2,259	0.89%
2018/06/11	1	41.65	1	41.50	41.50	0	2,265	0.00%
2018/06/08	127	41.97	1	41.70	41.70	126	2,280	5.53%	大買/鉅額交易
2018/06/07	1	42.20	0	0.00	41.60	1	2,297	0.04%
2018/06/06	60	42.50	10	42.05	42.50	50	2,320	2.15%
2018/06/04	1	40.20	1	40.55	40.70	0	2,346	0.00%
2018/06/01	1	39.65	2	39.80	39.85	-1	2,367	-0.04%
2018/05/31	1	39.90	10	39.45	39.35	-9	2,392	-0.38%
2018/05/30	4	40.04	1	40.20	39.75	3	2,403	0.12%
2018/05/29	19	42.70	12	43.06	41.20	7	2,453	0.29%
2018/05/28	12	42.12	6	42.13	42.25	6	2,425	0.25%
2018/05/25	24	42.97	16	42.65	42.60	8	2,433	0.33%
2018/05/24	10	41.18	27	41.82	43.05	-17	2,428	-0.70%
2018/05/22	2	39.20	1	39.30	39.05	1	2,533	0.04%
2018/05/21	2	39.25	3	39.20	39.35	-1	2,629	-0.04%
2018/05/18	0	0.00	10	39.07	39.10	-10	2,672	-0.37%
2018/05/17	1	38.70	2	39.30	38.75	-1	2,693	-0.04%
2018/05/16	14	39.86	6	40.53	39.20	8	2,708	0.30%
2018/05/15	9	39.56	6	39.83	39.55	3	2,704	0.11%
2018/05/14	7	39.09	2	39.00	39.00	5	2,743	0.18%
2018/05/11	3	39.32	2	39.55	39.00	1	2,757	0.04%
2018/05/10	3	40.30	0	0.00	39.30	3	2,770	0.11%
2018/05/09	7	39.85	1	41.00	39.80	6	2,826	0.21%
2018/05/04	1	39.45	1	39.30	38.75	0	2,952	0.00%
2018/05/03	1	40.15	1	39.75	39.80	0	3,028	0.00%
2018/05/02	15	40.15	16	40.35	40.30	-1	3,042	-0.03%
2018/04/30	6	38.15	6	39.13	38.80	0	3,032	0.00%
2018/04/27	0	0.00	1	36.85	36.60	-1	3,017	-0.03%
2018/04/26	2	38.05	1	36.45	36.40	1	3,014	0.03%
2018/04/25	0	0.00	5	36.94	37.40	-5	3,009	-0.17%
2018/04/24	3	36.93	4	36.70	36.70	-1	3,001	-0.03%
2018/04/23	12	38.64	10	38.00	37.40	2	2,986	0.07%
2018/04/20	5	41.18	0	0.00	41.00	5	2,935	0.17%
2018/04/19	6	42.79	5	42.40	41.80	1	2,920	0.03%
2018/04/18	1	41.60	1	41.55	42.00	0	2,888	0.00%
2018/04/17	6	41.49	0	0.00	41.35	6	2,873	0.21%
2018/04/16	0	0.00	1	41.95	41.40	-1	2,867	-0.03%
2018/04/13	2	41.58	0	0.00	41.40	2	2,881	0.07%
2018/04/12	1	42.10	4	42.24	42.15	-3	2,854	-0.11%
2018/04/11	13	42.30	37	41.79	41.75	-24	2,818	-0.85%
2018/04/10	39	42.96	51.2	43.11	42.55	-12.2	2,785	-0.44%
2018/04/09	11	42.00	3	42.15	42.55	8	2,715	0.29%
2018/04/03	1	41.55	3	41.28	41.60	-2	2,680	-0.07%
2018/04/02	31	41.62	12	41.65	41.60	19	2,665	0.71%
2018/03/31	31	41.80	29	41.98	42.10	2	2,645	0.08%
2018/03/30	104	44.68	128	44.49	41.70	-24	2,608	-0.92%	大買/大賣/
2018/03/29	59.7	43.32	52	43.10	44.65	7.7	2,359	0.33%
2018/03/28	49	41.72	25	41.07	42.20	24	2,225	1.08%
2018/03/27	47	43.46	39	42.14	41.40	8	2,192	0.36%
2018/03/26	46	41.48	11	41.20	43.00	35	2,046	1.71%
2018/03/23	9	40.59	18	40.41	40.25	-9	1,935	-0.46%
2018/03/22	3	39.85	28	39.77	39.75	-25	1,809	-1.38%
2018/03/21	38	39.11	10	38.74	39.00	28	1,723	1.62%
2018/03/20	2	38.00	1	37.80	37.80	1	1,642	0.06%
2018/03/16	1	37.60	2	37.08	36.95	-1	1,607	-0.06%
2018/03/14	3	37.13	2	37.38	37.45	1	1,594	0.06%
2018/03/13	1	37.30	4	37.00	37.30	-3	1,577	-0.19%
2018/03/12	0	0.00	21	37.50	37.50	-21	1,548	-1.36%
2018/03/09	7	37.46	17	37.55	37.75	-10	1,512	-0.66%
2018/03/08	0	0.00	1	36.55	36.55	-1	1,456	-0.07%
2018/03/07	14	37.24	15	36.90	36.25	-1	1,446	-0.07%
2018/03/06	0	0.00	8	36.66	37.00	-8	1,418	-0.56%
2018/03/05	2	36.70	2	36.78	36.70	0	1,393	0.00%
2018/03/02	6	36.92	3	37.02	37.00	3	1,368	0.22%
2018/03/01	2	35.75	0	0.00	35.70	2	1,301	0.15%
2018/02/27	9	35.85	3	35.77	35.70	6	1,289	0.47%
2018/02/26	10	36.06	17	36.54	36.00	-7	1,267	-0.55%
2018/02/23	30	37.90	11	37.87	37.30	19	1,212	1.57%
2018/02/22	35	38.34	37	37.66	37.50	-2	1,142	-0.18%
2018/02/21	5	36.99	4.2	37.88	38.20	0.8	1,028	0.08%
2018/02/12	9	35.02	7	35.17	35.30	2	927	0.22%
2018/02/09	8	34.08	5	33.00	33.65	3	888	0.34%
2018/02/08	5	33.95	12	34.06	34.00	-7	868	-0.81%
2018/02/07	7	33.35	1	32.75	32.75	6	847	0.71%
2018/02/06	2	32.95	0	0.00	32.40	2	833	0.24%
2018/02/05	1	33.60	1	34.05	35.00	0	795	0.00%
2018/02/02	7	34.59	4	34.70	34.85	3	781	0.38%
2018/02/01	4	35.05	5	35.33	35.20	-1	776	-0.13%
2018/01/31	0	0.00	1	34.65	35.20	-1	712	-0.14%
2018/01/30	6	35.34	30	34.80	34.25	-24	686	-3.50%
2018/01/29	20	34.34	20	34.13	34.50	0	631	0.00%
2018/01/26	13	33.48	8.5	33.89	33.70	4.5	579	0.78%
2018/01/25	15	32.49	6	32.46	32.35	9	496	1.81%
2018/01/22	1	31.15	0	0.00	31.20	1	448	0.22%
2018/01/17	0	0.00	2	31.20	31.10	-2	452	-0.44%
2018/01/16	2	30.85	0	0.00	30.90	2	446	0.45%
2018/01/10	1	31.35	0	0.00	30.60	1	453	0.22%
2018/01/09	2	31.20	2	31.40	31.55	0	448	0.00%
2018/01/08	1	31.10	0	0.00	30.95	1	428	0.23%