尼克森 (3317)-犇亞-鑫豐券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

尼克森 (3317)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	0	0.00	0.1	50.40	49.90	-0.1	300	-0.05%
2024/11/19	0	0.00	0	50.50	50.00	0	300	0.00%
2024/11/18	0	0.00	1	49.25	49.90	-1	302	-0.33%
2024/11/15	0	0.00	0	51.30	50.50	0	309	0.00%
2024/11/14	0	0.00	9	51.56	51.30	-9	303	-2.97%
2024/11/13	1	51.50	1	51.50	51.40	0	293	0.00%
2024/11/12	0	0.00	4.3	51.88	51.30	-4.3	286	-1.49%
2024/11/11	2	52.50	1.5	52.29	52.90	0.5	274	0.17%
2024/11/07	1.5	51.13	1	50.90	51.00	0.5	230	0.21%
2024/11/06	4	50.70	4	50.19	50.30	0	209	0.00%
2024/11/05	1	48.50	5	48.15	48.20	-4	186	-2.16%
2024/11/01	5	45.28	1	45.50	45.75	4	190	2.10%
2024/10/18	2	47.15	4	46.90	47.05	-2	196	-1.02%
2024/10/08	1	48.10	0	0.00	48.15	1	204	0.49%
2024/10/01	0	0.00	1	49.55	49.60	-1	211	-0.47%
2024/09/30	0	0.00	0	49.80	49.80	0	212	0.00%
2024/09/27	0	0.00	0.1	50.60	50.70	-0.1	212	-0.05%
2024/09/26	2	51.55	0	0.00	50.40	2	211	0.95%
2024/09/25	2	51.40	1.4	50.71	50.80	0.6	208	0.29%
2024/09/24	0	0.00	4	49.55	49.40	-4	199	-2.00%
2024/09/23	0	0.00	2	49.40	50.10	-2	198	-1.01%
2024/09/20	2	48.95	0	0.00	48.90	2	196	1.02%
2024/09/19	0	0.00	1	49.30	48.75	-1	199	-0.50%
2024/09/16	0	0.00	0	48.65	49.05	0	203	0.00%
2024/09/13	0	0.00	1	48.40	48.50	-1	205	-0.49%
2024/09/10	1	47.70	0	0.00	47.70	1	233	0.43%
2024/09/09	1	46.50	0	0.00	47.35	1	241	0.41%
2024/09/06	2	47.20	0	0.00	47.20	2	243	0.82%
2024/09/05	0	0.00	7	47.60	47.15	-7	245	-2.85%
2024/09/03	1	48.80	1	48.85	48.90	0	270	0.00%
2024/09/02	0	0.00	1	49.80	49.65	-1	271	-0.37%
2024/08/30	0	0.00	2	50.10	50.10	-2	272	-0.73%
2024/08/29	1	49.25	4	49.26	49.45	-3	272	-1.10%
2024/08/28	0	0.00	8	50.03	49.75	-8	272	-2.93%
2024/08/26	1	50.00	0	0.00	50.10	1	285	0.35%
2024/08/22	0	0.00	0	49.55	49.55	0	289	0.00%
2024/08/21	7	49.51	0	50.00	49.00	7	290	2.41%
2024/08/20	8	48.76	1.4	48.69	48.80	6.6	286	2.31%
2024/08/19	1	55.10	10	55.38	55.10	-9	278	-3.23%
2024/08/16	0.1	53.30	4	53.53	53.60	-3.9	271	-1.44%
2024/08/15	0	0.00	4	53.50	53.30	-4	269	-1.49%
2024/08/14	1	53.00	1	53.60	53.00	0	270	0.00%
2024/08/13	0	0.00	2	53.60	53.60	-2	272	-0.73%
2024/08/09	0	0.00	6	51.68	51.20	-6	268	-2.24%
2024/08/08	1	50.30	4	50.45	50.30	-3	268	-1.12%
2024/08/07	0	50.00	7	50.05	50.20	-7	267	-2.61%
2024/08/06	1	45.50	0	0.00	46.50	1	266	0.37%
2024/08/05	3	49.60	0	0.00	46.85	3	261	1.15%
2024/08/02	0	0.00	0	51.30	51.60	0	253	0.00%
2024/07/22	0	52.00	2	52.20	52.00	-2	256	-0.78%
2024/07/18	0	55.00	0	0.00	55.00	0	248	0.00%
2024/07/17	0	56.00	0	0.00	55.50	0	245	0.00%
2024/07/16	1	55.40	0	0.00	55.20	1	244	0.41%
2024/07/15	1	55.30	0	0.00	55.10	1	245	0.41%
2024/07/12	3	55.73	0	0.00	55.50	3	245	1.22%
2024/06/20	4	56.65	0	0.00	56.60	4	254	1.57%
2024/06/19	7	56.01	0	0.00	55.90	7	252	2.77%
2024/06/17	0	0.00	5	56.90	57.10	-5	242	-2.06%
2024/06/14	3	56.20	1	55.40	56.50	2	229	0.87%
2024/06/13	0	0.00	1	55.00	55.00	-1	219	-0.46%
2024/06/12	5	54.56	1	54.70	54.50	4	220	1.82%
2024/06/11	4	54.75	9	55.27	54.40	-5	221	-2.25%
2024/06/07	1.2	53.96	0	0.00	54.00	1.2	204	0.57%
2024/06/06	2	53.80	0	0.00	53.40	2	205	0.97%
2024/06/04	2	54.60	0	0.00	54.10	2	214	0.93%
2024/06/03	1	54.10	0	0.00	54.20	1	221	0.45%
2024/05/31	2	54.80	0	0.00	54.40	2	223	0.89%
2024/05/30	0	0.00	1	56.28	55.10	-1	223	-0.45%
2024/05/29	1	55.00	0	0.00	55.00	1	215	0.46%
2024/05/28	0	0.00	1	54.40	54.90	-1	215	-0.47%
2024/05/27	1	54.00	4	53.80	54.00	-3	212	-1.40%
2024/05/24	1	53.00	1	53.30	53.00	0	215	0.00%
2024/05/23	2	53.00	1	53.40	52.80	1	222	0.45%
2024/05/22	1	53.30	4	53.60	53.60	-3	227	-1.32%
2024/05/21	1	52.90	2	52.95	52.80	-1	229	-0.44%
2024/05/17	1	53.10	3	53.63	53.70	-2	235	-0.85%
2024/05/15	0	0.00	1	53.20	52.90	-1	239	-0.42%
2024/05/14	2	52.65	1	53.10	52.70	1	245	0.41%
2024/05/13	0	0.00	0	52.70	52.70	0	246	0.00%
2024/05/07	0	0.00	0	52.10	52.40	0	253	0.00%
2024/05/06	1	52.40	1	52.30	52.40	0	254	0.00%
2024/05/02	1	51.10	1	51.40	51.50	0	259	0.00%
2024/04/29	1	51.00	5	51.10	51.10	-4	267	-1.50%
2024/04/25	0	50.50	0	0.00	50.40	0	278	0.00%
2024/04/24	2	50.90	0	0.00	50.90	2	281	0.71%
2024/04/23	1	49.90	0	0.00	49.90	1	286	0.35%
2024/04/19	1	50.30	0	0.00	50.10	1	306	0.33%
2024/04/17	1	51.20	1	50.70	51.30	0	310	0.00%
2024/04/15	0	0.00	2	51.80	51.30	-2	315	-0.63%
2024/04/11	2	52.95	0	0.00	52.70	2	318	0.63%
2024/04/10	1.4	53.13	0	0.00	53.40	1.4	322	0.42%
2024/04/09	0	53.30	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.20	0	0.00	53.00	0	329	0.00%
2024/04/03	2	52.80	2	53.40	53.50	0	334	0.00%
2024/04/02	2	52.95	4	52.98	52.70	-2	341	-0.59%
2024/04/01	2	52.80	1	52.80	52.80	1	346	0.29%
2024/03/28	2	52.45	1	52.90	52.30	1	357	0.28%
2024/03/27	1	52.10	1	52.40	52.20	0	364	0.00%
2024/03/26	1	52.10	0	0.00	51.80	1	373	0.27%
2024/03/22	1	53.10	0	0.00	53.20	1	381	0.26%
2024/03/21	0	0.00	4	52.98	53.10	-4	387	-1.03%
2024/03/20	1	52.60	0	0.00	52.60	1	399	0.25%
2024/03/19	3	52.97	0	0.00	52.70	3	407	0.74%
2024/03/18	0	52.70	7	52.89	53.10	-7	414	-1.69%
2024/03/15	4	52.28	0	0.00	52.20	4	443	0.90%
2024/03/13	1	53.80	0	0.00	52.00	1	475	0.21%
2024/03/07	1	56.10	0	0.00	55.10	1	559	0.18%
2024/03/06	0	0.00	5	57.20	57.10	-5	592	-0.84%
2024/03/05	3	56.77	1	57.30	56.70	2	741	0.27%
2024/03/04	3	57.03	1	57.10	57.00	2	826	0.24%
2024/03/01	1	56.80	4	56.93	56.90	-3	832	-0.36%
2024/02/27	0	0.00	1	57.50	56.50	-1	843	-0.12%
2024/02/26	0.1	56.50	1	56.90	56.80	-0.9	864	-0.10%
2024/02/23	0	0.00	1	56.10	56.10	-1	892	-0.11%
2024/02/22	1	56.60	0	0.00	56.70	1	901	0.11%
2024/02/21	2	56.95	9	56.59	56.80	-7	931	-0.75%
2024/02/20	9	56.52	11	56.87	56.60	-2	933	-0.21%
2024/02/16	0	56.35	3	56.83	57.00	-3	939	-0.32%
2024/02/15	8	55.99	4	55.63	56.20	4	936	0.43%
2024/02/05	2	53.60	0	0.00	54.00	2	941	0.21%
2024/02/01	1	54.70	0	0.00	54.80	1	961	0.10%
2024/01/31	0	0.00	2	55.00	54.80	-2	1,034	-0.19%
2024/01/30	2	55.45	0	0.00	54.90	2	1,081	0.18%
2024/01/29	6	55.83	3	55.90	56.00	3	1,084	0.28%
2024/01/26	1	55.90	0	0.00	55.60	1	1,088	0.09%
2024/01/24	3	57.57	0	0.00	57.50	3	1,101	0.27%
2024/01/18	1	55.60	4	56.40	55.80	-3	1,139	-0.26%
2024/01/17	7	56.73	0	0.00	56.40	7	1,143	0.61%
2024/01/16	4	56.35	3	56.77	57.40	1	1,138	0.09%
2024/01/15	1	55.60	0	0.00	56.20	1	1,131	0.09%
2024/01/11	2	55.80	0	0.00	56.00	2	1,133	0.18%
2024/01/10	1.8	56.92	1	57.30	56.40	0.8	1,138	0.07%
2024/01/09	1	57.20	11	57.04	57.20	-10	1,149	-0.87%
2024/01/05	0	0.00	3	59.40	59.50	-3	1,154	-0.26%
2024/01/03	0	0.00	1	60.30	60.30	-1	1,185	-0.08%
2024/01/02	1	61.20	0	0.00	60.90	1	1,203	0.08%
2023/12/29	1	62.30	8	62.53	62.10	-7	1,205	-0.58%
2023/12/28	2	62.90	1	63.50	62.90	1	1,209	0.08%
2023/12/22	1	62.30	0	0.00	62.40	1	1,217	0.08%
2023/12/19	3	60.87	0	60.60	60.70	3	1,213	0.25%
2023/12/18	1	62.10	0	0.00	62.00	1	1,208	0.08%
2023/12/15	2	63.20	0	0.00	63.20	2	1,210	0.17%
2023/12/13	4	63.95	1	64.00	63.80	3	1,207	0.25%
2023/12/12	1	64.50	5	64.62	64.30	-4	1,242	-0.32%
2023/12/11	2	62.20	1	62.70	63.10	1	1,256	0.08%
2023/12/07	5	63.34	1	63.40	62.50	4	1,261	0.32%
2023/12/06	21	65.23	18	65.14	64.90	3	1,254	0.24%
2023/12/05	0	0.00	0	63.90	63.50	0	1,218	0.00%
2023/12/04	5	64.42	1	64.60	64.00	4	1,216	0.33%
2023/12/01	13	64.74	12.1	65.35	65.20	0.9	1,191	0.08%
2023/11/30	2.1	65.12	17	64.47	65.20	-14.9	1,155	-1.29%
2023/11/29	25	62.80	19	62.91	63.30	6	1,002	0.60%
2023/11/28	1	58.70	0	0.00	59.80	1	916	0.11%
2023/11/27	1	60.30	0	0.00	58.30	1	907	0.11%
2023/11/22	2	60.05	4	59.85	59.90	-2	866	-0.23%
2023/11/21	1	58.10	1	58.50	58.00	0	833	0.00%
2023/11/20	3	58.13	4.2	58.16	58.50	-1.2	824	-0.14%
2023/11/17	7.2	55.61	2	55.70	56.10	5.1	797	0.64%
2023/11/16	2	55.65	0	0.00	55.70	2	795	0.25%
2023/11/13	4	54.95	0	0.00	55.00	4	789	0.51%
2023/11/10	0	0.00	4	56.23	56.00	-4	779	-0.51%
2023/11/09	9	55.71	0	56.00	55.60	9	771	1.16%
2023/11/08	62.2	57.05	0.1	56.90	56.90	62.1	761	8.15%
2023/11/07	9	61.77	2.2	62.02	62.30	6.8	689	0.99%
2023/11/06	0	0.00	2	59.30	59.50	-2	641	-0.31%
2023/11/03	11	58.64	1	59.00	58.50	10	641	1.56%
2023/11/02	0	0.00	2	59.00	59.50	-2	648	-0.31%
2023/11/01	1.1	57.26	0	0.00	57.90	1.1	634	0.18%
2023/10/31	0	0.00	0	58.90	57.30	0	629	0.00%
2023/10/30	2	56.90	0	0.00	58.90	2	625	0.32%
2023/10/27	2	57.92	4	57.98	56.80	-2	607	-0.32%
2023/10/26	5	56.66	1	58.00	58.30	4	589	0.68%
2023/10/24	5	57.24	0	0.00	57.30	5	574	0.87%
2023/10/23	0	0.00	1	57.40	57.30	-1	578	-0.17%
2023/10/20	3	54.87	0	0.00	56.60	3	573	0.52%
2023/10/19	22	56.36	0	0.00	56.20	22	572	3.84%
2023/10/18	25	57.78	0	0.00	56.90	25	567	4.40%
2023/10/17	0	0.00	1	59.50	58.70	-1	560	-0.18%
2023/10/16	12	58.30	0	0.00	58.10	12	551	2.17%
2023/10/13	2	59.10	0	0.00	59.10	2	549	0.36%
2023/10/12	1	59.40	2	58.50	59.60	-1	542	-0.18%
2023/10/11	4	57.30	1	57.50	57.30	3	515	0.58%
2023/10/06	1.4	57.35	0	0.00	56.60	1.4	509	0.28%
2023/10/05	0	0.00	0.2	58.00	57.50	-0.2	487	-0.03%
2023/10/04	0	0.00	12.6	56.82	58.00	-12.6	480	-2.63%
2023/09/28	1	57.60	10.6	57.58	57.20	-9.6	458	-2.10%
2023/09/27	1	57.40	1	57.80	58.10	0	450	0.00%
2023/09/26	0	0.00	1	58.00	57.50	-1	446	-0.22%
2023/09/20	0	0.00	0	56.30	56.20	0	420	0.00%
2023/09/15	0	0.00	7	57.01	57.60	-7	398	-1.76%
2023/09/13	0	0.00	26	54.05	56.00	-26	315	-8.24%
2023/09/12	0	0.00	104	52.57	52.90	-104	287	-36.17%	大賣/鉅額交易
2023/09/08	0	51.80	0	0.00	51.80	0	268	0.00%
2023/09/07	1	51.40	1	52.00	51.40	0	270	0.00%
2023/09/06	0	0.00	1	51.20	50.00	-1	257	-0.39%
2023/09/05	0	0.00	6	49.50	50.00	-6	253	-2.36%
2023/09/04	0	0.00	6	48.70	48.65	-6	252	-2.37%
2023/09/01	1	48.40	2	48.55	48.50	-1	254	-0.39%
2023/08/31	1	48.15	0	0.00	48.25	1	255	0.39%
2023/08/30	0	0.00	2	47.40	47.90	-2	256	-0.78%
2023/08/29	0	0.00	2	47.10	47.10	-2	258	-0.77%
2023/08/28	0	0.00	2	46.80	46.50	-2	259	-0.77%
2023/08/25	0	0.00	3	46.75	46.80	-3	258	-1.16%
2023/08/24	2	46.10	1	46.25	46.20	1	256	0.39%
2023/08/22	1	52.90	0	53.00	52.50	1	247	0.40%
2023/08/21	0	0.00	1	53.60	53.20	-1	247	-0.40%
2023/08/18	1	53.50	0.1	54.80	53.50	0.9	248	0.35%
2023/08/17	1	54.50	3.1	53.94	54.50	-2.1	247	-0.84%
2023/08/15	5	53.20	1	53.40	53.10	4	246	1.63%
2023/08/14	1	53.00	0	0.00	53.10	1	249	0.40%
2023/08/11	3	53.27	3	53.20	53.40	0	245	0.00%
2023/08/10	1	53.30	0	0.00	52.90	1	245	0.41%
2023/08/09	3	53.43	3	54.00	53.70	0	245	0.00%
2023/08/08	101.2	53.75	2	53.20	53.70	99.2	241	41.09%	大買/
2023/08/07	0	0.00	2	51.60	51.60	-2	234	-0.85%
2023/08/02	1	51.30	1	52.10	51.10	0	242	0.00%
2023/08/01	0	52.20	0	0.00	52.10	0	244	0.00%
2023/07/31	1	52.70	0	0.00	52.10	1	245	0.41%
2023/07/27	0	52.20	0	0.00	52.10	0	244	0.00%
2023/07/21	0	0.00	0.2	54.10	53.80	-0.2	243	-0.08%
2023/07/20	2	54.00	0	0.00	54.00	2	249	0.81%
2023/07/19	0	0.00	0.1	54.10	53.10	-0.1	248	-0.02%
2023/07/13	1	52.50	3	52.47	52.10	-2	287	-0.70%
2023/07/11	1.1	52.21	1	52.10	52.40	0.1	316	0.03%
2023/07/10	0	0.00	2	51.90	51.60	-2	328	-0.61%
2023/07/07	3	52.20	0	0.00	51.90	3	338	0.89%
2023/07/05	0.2	53.35	0	0.00	53.20	0.2	352	0.06%
2023/07/03	0	0.00	0	52.90	52.70	0	350	0.00%
2023/06/30	0	0.00	0	52.10	52.40	0	350	0.00%
2023/06/28	2	51.65	1	51.80	51.80	1	352	0.28%
2023/06/27	1	51.70	0	0.00	51.60	1	356	0.28%
2023/06/26	1	52.30	0	52.20	52.30	1	355	0.28%
2023/06/19	0	0.00	1	53.30	53.00	-1	365	-0.27%
2023/06/16	1	53.60	0	0.00	53.40	1	368	0.27%
2023/06/15	0	0.00	0	54.30	54.10	0	373	0.00%
2023/06/12	0	0.00	1	53.00	53.00	-1	372	-0.27%
2023/06/09	1	53.40	2	53.30	53.30	-1	373	-0.27%
2023/06/06	3	53.40	0	0.00	53.40	3	384	0.78%
2023/06/05	2	53.60	0	54.30	54.00	2	389	0.51%
2023/06/01	0	0.00	0	53.55	53.60	0	396	0.00%
2023/05/31	2	53.20	1	53.50	53.40	1	399	0.25%
2023/05/30	1	52.80	0	0.00	52.80	1	399	0.25%
2023/05/29	1	52.60	2	53.25	53.30	-1	403	-0.25%
2023/05/24	0	0.00	1	52.80	52.60	-1	408	-0.24%
2023/05/22	1	52.90	0	0.00	52.90	1	414	0.24%
2023/05/19	0.1	53.15	0	0.00	52.80	0.1	418	0.03%
2023/05/18	0	0.00	1	52.40	52.50	-1	418	-0.24%
2023/05/17	0	0.00	2	51.80	51.90	-2	418	-0.48%
2023/05/12	2	51.15	1	51.30	51.40	1	420	0.24%
2023/05/11	1	50.50	0	0.00	50.50	1	422	0.24%
2023/05/10	0	0.00	1	52.20	52.00	-1	427	-0.23%
2023/05/09	2	52.40	1	52.50	52.30	1	432	0.23%
2023/05/08	2	54.45	2	54.70	53.90	0	427	0.00%
2023/05/05	5	54.80	0	56.00	54.50	5	428	1.17%
2023/05/04	3	54.10	0	0.00	54.10	3	435	0.69%
2023/05/02	0.1	55.50	0	0.00	55.30	0.1	445	0.02%
2023/04/25	8	55.21	2	55.75	54.30	6	451	1.33%
2023/04/24	8	56.03	0	0.00	56.30	8	454	1.76%
2023/04/21	1	56.00	0	0.00	56.10	1	454	0.22%
2023/04/20	3	59.10	0	0.00	58.50	3	448	0.67%
2023/04/19	2	60.55	2	61.25	60.60	0	441	0.00%
2023/04/18	12	60.02	3	61.00	60.40	9	428	2.10%
2023/04/14	3	59.87	0	0.00	59.40	3	403	0.74%
2023/04/13	1	59.30	65	59.41	59.20	-64	383	-16.67%
2023/04/12	0	0.00	5	59.76	60.00	-5	372	-1.34%
2023/04/11	2	59.20	2	59.50	58.70	0	360	0.00%
2023/04/10	1	57.80	0	0.00	58.10	1	349	0.29%
2023/04/06	0	0.00	0	57.40	56.90	0	346	0.00%
2023/03/31	0	0.00	1	57.30	57.40	-1	347	-0.29%
2023/03/30	0	58.00	0	0.00	56.80	0	349	0.00%
2023/03/29	0	57.20	0	0.00	56.70	0	351	0.00%
2023/03/28	0	57.70	0	0.00	56.90	0	355	0.00%
2023/03/22	0	57.66	0	0.00	57.60	0	352	0.00%
2023/03/21	0	57.00	0	0.00	57.00	0	353	0.00%
2023/03/20	2	55.70	0	0.00	56.40	2	356	0.56%
2023/03/17	0	0.00	1	54.70	55.30	-1	383	-0.26%
2023/03/13	0	58.13	0	56.60	55.80	0	470	0.00%
2023/03/10	0	56.60	0	0.00	56.50	0	472	0.00%
2023/03/09	1	58.60	0	0.00	58.60	1	476	0.21%
2023/03/07	1	58.60	1	59.00	59.20	0	475	0.00%
2023/03/06	1	59.10	3	59.23	59.30	-2	481	-0.42%
2023/03/03	0	0.00	1	58.20	58.30	-1	490	-0.20%
2023/03/02	2	57.50	1	57.70	57.40	1	507	0.20%
2023/02/24	0	0.00	1	57.30	57.40	-1	547	-0.18%
2023/02/22	2	57.50	0	0.00	57.50	2	560	0.36%
2023/02/16	0	0.00	1	57.50	58.50	-1	563	-0.18%
2023/02/15	0	0.00	1	56.80	56.80	-1	563	-0.18%
2023/02/14	0	0.00	1	57.40	57.20	-1	562	-0.18%
2023/02/13	1	56.90	3	56.80	56.60	-2	563	-0.35%
2023/02/10	2	56.80	1	56.80	56.80	1	567	0.18%
2023/02/09	0	0.00	1	59.10	58.20	-1	577	-0.17%
2023/02/08	3	58.77	4	58.78	58.70	-1	578	-0.17%
2023/02/07	3	58.03	0	58.10	58.10	3	570	0.53%
2023/02/03	47	57.78	1	57.90	57.70	46	575	7.99%
2023/02/02	0	59.60	0	0.00	58.20	0	571	0.00%
2023/01/30	1	55.40	6	55.10	55.30	-5	554	-0.90%
2023/01/17	3	53.30	0	0.00	53.30	3	546	0.55%
2023/01/13	2	53.60	0	0.00	53.60	2	548	0.36%
2023/01/12	2	55.80	0	0.00	54.50	2	547	0.37%
2023/01/10	0	0.00	3	55.10	55.60	-3	539	-0.56%
2023/01/09	0	0.00	1	54.70	54.70	-1	539	-0.19%
2023/01/06	3	54.10	0	0.00	54.10	3	542	0.55%
2023/01/03	1	53.60	0	0.00	53.70	1	558	0.18%
2022/12/28	0	0.00	0	60.70	53.70	0	560	0.00%
2022/12/23	0	0.00	1	54.50	54.90	-1	568	-0.18%
2022/12/22	0	0.00	0	55.20	55.00	0	574	0.00%
2022/12/21	0	0.00	0	54.60	54.10	0	579	0.00%
2022/12/20	0	0.00	2	54.85	53.60	-2	583	-0.34%
2022/12/19	18	57.25	0	0.00	56.20	18	590	3.05%
2022/12/15	1	57.90	1	58.50	58.50	0	593	0.00%
2022/12/12	0	0.00	0	58.30	57.60	0	594	0.00%
2022/12/09	1	58.60	1.1	60.94	58.30	-0.1	590	-0.01%
2022/12/08	2.1	59.17	2	59.50	59.80	0.1	561	0.01%
2022/12/07	3	57.30	4	58.95	57.20	-1	535	-0.19%
2022/12/06	2	55.90	1	56.80	55.90	1	483	0.21%
2022/12/05	1	58.30	0	0.00	57.20	1	481	0.21%
2022/12/01	3	57.37	1	57.40	57.30	2	484	0.41%
2022/11/28	0	0.00	2	55.50	56.40	-2	489	-0.41%
2022/11/25	2	56.45	0	0.00	56.20	2	488	0.41%
2022/11/24	2	55.40	3	55.53	56.30	-1	478	-0.21%
2022/11/23	3	55.03	4.2	55.17	54.90	-1.2	459	-0.26%
2022/11/21	2	53.90	0	0.00	53.70	2	436	0.46%
2022/11/18	5	55.44	6	55.67	54.60	-1	442	-0.23%
2022/11/17	3	53.80	1	54.10	54.30	2	428	0.47%
2022/11/16	1	53.20	0	0.00	53.50	1	428	0.23%
2022/11/10	0	0.00	10	51.51	51.80	-10	466	-2.14%
2022/11/09	1	52.10	11	51.82	51.70	-10	470	-2.13%
2022/11/08	0	0.00	0	51.50	51.00	0	476	0.00%
2022/11/07	3	51.33	1	51.30	51.50	2	480	0.42%
2022/11/04	18	48.73	0	0.00	49.80	18	472	3.81%
2022/11/03	1	48.00	1	47.60	48.85	0	469	0.00%
2022/11/02	1	48.55	0	0.00	48.00	1	470	0.21%
2022/11/01	0	0.00	1	46.75	47.10	-1	463	-0.22%
2022/10/31	0	0.00	1	45.45	46.00	-1	466	-0.21%
2022/10/28	1	45.05	0	0.00	44.45	1	470	0.21%
2022/10/27	0	0.00	1	45.70	46.00	-1	475	-0.21%
2022/10/18	1	47.60	0	0.00	46.90	1	542	0.18%
2022/10/13	1	44.10	0	0.00	43.00	1	573	0.17%
2022/10/07	0	51.00	0	0.00	49.80	0	589	0.00%
2022/10/05	0	0.00	5	52.14	51.00	-5	620	-0.81%
2022/10/04	3	51.37	3	50.97	51.40	0	629	0.00%
2022/10/03	4	49.48	2	49.25	49.90	2	645	0.31%
2022/09/30	3	49.50	0	0.00	49.50	3	691	0.43%
2022/09/26	1	50.60	1	52.80	50.10	0	721	0.00%
2022/09/22	1	56.40	1	55.20	56.10	0	737	0.00%
2022/09/21	1	56.40	2	56.75	56.40	-1	739	-0.14%
2022/09/20	1	56.10	2	56.70	56.10	-1	747	-0.13%
2022/09/19	3	56.40	3	56.70	56.40	0	754	0.00%
2022/09/16	2	56.30	4	56.45	56.30	-2	761	-0.26%
2022/09/15	3	56.73	1	56.30	56.60	2	776	0.26%
2022/09/14	1	55.50	2	55.40	55.90	-1	784	-0.13%
2022/09/13	2	56.70	0	0.00	56.70	2	788	0.25%
2022/09/12	4	57.10	0	57.00	57.30	4	801	0.50%
2022/09/01	1	63.20	0	0.00	63.20	1	851	0.12%
2022/08/29	0	0.00	1	62.60	62.40	-1	926	-0.11%
2022/08/25	1	64.40	1	62.90	63.90	0	963	0.00%
2022/08/22	0	0.00	0	64.30	64.20	0	1,248	0.00%
2022/08/19	1	65.60	6	65.58	65.00	-5	1,286	-0.39%
2022/08/18	7	65.63	3	65.30	65.30	4	1,282	0.31%
2022/08/17	1	63.90	0	0.00	64.20	1	1,259	0.08%
2022/08/16	0	0.00	1	63.90	63.90	-1	1,276	-0.08%
2022/08/11	2	62.50	1	62.90	62.50	1	1,376	0.07%
2022/08/10	0	0.00	2	61.90	61.80	-2	1,381	-0.14%
2022/08/04	2	59.80	0	0.00	59.70	2	1,459	0.14%
2022/08/03	0	59.50	2	60.85	59.90	-2	1,491	-0.13%
2022/08/02	1	60.90	1	60.70	60.70	0	1,517	0.00%
2022/08/01	2	62.80	0	0.00	62.60	2	1,548	0.13%
2022/07/29	0	0.00	1	64.00	63.70	-1	1,549	-0.06%
2022/07/28	2	63.55	1	64.70	62.90	1	1,564	0.06%
2022/07/25	0	0.00	1	64.00	64.20	-1	1,543	-0.06%
2022/07/22	1	64.00	0	0.00	63.70	1	1,541	0.06%
2022/07/21	0	0.00	1	63.60	64.40	-1	1,544	-0.06%
2022/07/20	0	62.50	0	0.00	62.30	0	1,534	0.00%
2022/07/19	1	61.00	0	0.00	61.80	1	1,530	0.07%
2022/07/18	0	0.00	2	60.70	61.50	-2	1,526	-0.13%
2022/07/15	0	0.00	1	60.30	61.10	-1	1,518	-0.07%
2022/07/14	3	59.77	1	59.30	59.70	2	1,504	0.13%
2022/07/13	3	58.97	1	59.20	58.10	2	1,491	0.13%
2022/07/12	0	0.00	1	57.10	57.10	-1	1,479	-0.07%
2022/07/11	1	58.30	1	59.50	58.40	0	1,477	0.00%
2022/07/08	1	59.20	1	58.10	59.20	0	1,463	0.00%
2022/07/07	1	54.60	2	54.95	55.50	-1	1,419	-0.07%
2022/07/06	0	0.00	1	51.80	51.80	-1	1,408	-0.07%
2022/07/01	0	0.00	3	54.50	54.50	-3	1,390	-0.22%
2022/06/30	1	58.50	0	0.00	58.30	1	1,374	0.07%
2022/06/29	1	61.00	1	61.50	61.10	0	1,364	0.00%
2022/06/28	1	62.10	0	0.00	62.10	1	1,361	0.07%
2022/06/23	1	62.20	0	62.90	63.30	1	1,358	0.07%
2022/06/22	1.6	63.15	1	63.90	62.50	0.6	1,348	0.04%
2022/06/21	0	0.00	3	66.43	66.50	-3	1,342	-0.22%
2022/06/20	3	65.13	0	0.00	63.80	3	1,371	0.22%
2022/06/17	2	67.10	1	67.40	67.70	1	1,360	0.07%
2022/06/16	6	70.15	10	68.42	67.10	-4	1,361	-0.29%
2022/06/15	2	70.25	0	0.00	70.00	2	1,342	0.15%
2022/06/10	1	72.60	1	72.90	72.60	0	1,366	0.00%
2022/06/09	3	71.70	0	0.00	72.20	3	1,358	0.22%
2022/06/08	7	73.27	0	0.00	73.10	7	1,326	0.53%
2022/06/07	2	73.90	3	74.40	73.90	-1	1,314	-0.08%
2022/06/06	2	72.95	0	0.00	73.10	2	1,277	0.16%
2022/06/02	3	74.50	2	74.85	74.10	1	1,267	0.08%
2022/06/01	3	75.80	3	75.23	75.10	0	1,239	0.00%
2022/05/31	9	73.07	52	72.51	73.60	-43	1,138	-3.78%
2022/05/30	45	73.33	6	72.25	73.20	39	1,094	3.56%
2022/05/27	6	69.13	4	69.53	69.90	2	951	0.21%
2022/05/26	1	67.10	1	67.60	66.40	0	913	0.00%
2022/05/25	0	0.00	1	67.40	67.10	-1	906	-0.11%
2022/05/24	2	67.80	0	0.00	66.50	2	911	0.22%
2022/05/23	2	68.20	2	68.90	68.00	0	894	0.00%
2022/05/20	3	67.47	10	67.60	68.90	-7	854	-0.82%
2022/05/19	10	67.15	11.2	66.90	68.10	-1.2	820	-0.15%
2022/05/18	1	64.70	0	0.00	64.30	1	790	0.13%
2022/05/17	0	0.00	5	63.58	64.80	-5	783	-0.64%
2022/05/16	2	63.25	1	64.00	63.10	1	773	0.13%
2022/05/13	0	0.00	2	64.10	64.30	-2	753	-0.27%
2022/05/12	1	63.30	1	64.20	61.90	0	739	0.00%
2022/05/11	1.1	63.64	1	64.30	63.10	0.1	744	0.01%
2022/05/10	1	61.30	1.2	65.00	65.00	-0.2	717	-0.02%
2022/05/09	4	62.40	1	63.00	61.80	3	697	0.43%
2022/05/05	1	60.20	1	60.50	59.50	0	665	0.00%
2022/05/04	1	59.50	0	0.00	59.00	1	648	0.15%
2022/05/03	0	0.00	2	55.50	56.30	-2	634	-0.32%
2022/04/29	2	55.35	2	56.30	55.00	0	645	0.00%
2022/04/28	0	0.00	1	55.00	55.00	-1	654	-0.15%
2022/04/26	1	55.20	1	56.20	54.80	0	645	0.00%
2022/04/25	3	56.50	0	0.00	55.40	3	653	0.46%
2022/04/21	1	60.70	0	0.00	60.70	1	678	0.15%
2022/04/19	2	60.50	0	0.00	60.40	2	708	0.28%
2022/04/14	2	63.95	0	0.00	63.20	2	841	0.24%
2022/04/13	0	0.00	14	64.29	64.60	-14	925	-1.51%
2022/04/11	1	65.10	0	0.00	65.00	1	1,312	0.08%
2022/04/08	1	67.80	2	68.50	67.70	-1	1,614	-0.06%
2022/04/06	1	69.70	0	0.00	70.00	1	1,636	0.06%
2022/03/31	0	71.60	0	0.00	70.90	0	1,657	0.00%
2022/03/30	1	72.90	0	0.00	72.10	1	1,658	0.06%
2022/03/29	0	0.00	3	71.43	71.30	-3	1,654	-0.18%
2022/03/28	1	69.40	0	0.00	70.40	1	1,652	0.06%
2022/03/25	0	71.63	1	71.90	70.30	-1	1,656	-0.06%
2022/03/24	0	70.80	1	70.70	71.30	-1	1,656	-0.06%
2022/03/23	0	0.00	4	71.30	70.70	-4	1,663	-0.24%
2022/03/22	8	69.70	0	0.00	69.70	8	1,648	0.49%
2022/03/21	4	69.50	0	0.00	69.10	4	1,649	0.24%
2022/03/18	0	0.00	2	70.80	70.30	-2	1,651	-0.12%
2022/03/17	0	68.90	0	69.10	69.80	0	1,648	0.00%
2022/03/16	2	67.20	5	67.88	67.10	-3	1,643	-0.18%
2022/03/15	3	67.37	3	67.63	65.80	0	1,641	0.00%
2022/03/10	0	0.00	1	67.10	67.00	-1	1,757	-0.06%
2022/03/09	0	0.00	0	65.20	65.40	0	1,777	0.00%
2022/03/08	1	64.30	0	0.00	64.10	1	1,821	0.05%
2022/03/07	1	66.60	0	0.00	66.00	1	1,840	0.05%
2022/03/02	0	0.00	2	69.20	69.90	-2	1,962	-0.10%
2022/02/25	1	66.80	9	67.39	67.40	-8	2,012	-0.40%
2022/02/24	9	67.86	0	68.40	66.60	9	2,110	0.43%
2022/02/23	0	0.00	0	70.40	69.70	0	2,149	0.00%
2022/02/22	2	68.80	0	0.00	68.90	2	2,202	0.09%
2022/02/21	1	70.50	0	0.00	70.80	1	2,244	0.04%
2022/02/16	1	72.00	0	71.70	71.70	1	2,726	0.04%
2022/02/14	7	71.06	1	71.10	70.90	6	2,845	0.21%
2022/02/11	0	0.00	2	71.90	72.40	-2	2,870	-0.07%
2022/02/10	0	0.00	2	71.70	72.00	-2	2,905	-0.07%
2022/02/09	2	71.90	0	0.00	71.80	2	2,917	0.07%
2022/02/08	0	0.00	16	69.58	70.70	-16	2,956	-0.54%
2022/02/07	1	67.70	7	67.93	68.10	-6	3,066	-0.20%
2022/01/26	1	67.10	0	68.50	67.00	1	3,101	0.03%
2022/01/25	4	68.08	2	68.80	67.30	2	3,158	0.06%
2022/01/24	5	68.26	0	0.00	69.30	5	3,305	0.15%
2022/01/21	10	69.88	1	70.40	69.70	9	3,445	0.26%
2022/01/20	1	71.70	1	70.60	71.70	0	3,451	0.00%
2022/01/19	0	0.00	0	70.90	70.50	0	3,469	0.00%
2022/01/18	3	71.90	1	72.10	71.30	2	3,490	0.06%
2022/01/17	0	0.00	1	69.90	71.50	-1	3,507	-0.03%
2022/01/14	2	69.25	0	70.00	69.90	2	3,533	0.06%
2022/01/13	2	71.35	14	71.73	71.80	-12	3,533	-0.34%
2022/01/12	2.5	70.74	1	71.40	70.90	1.5	3,561	0.04%
2022/01/11	10.2	74.14	3	73.37	72.00	7.2	3,598	0.20%
2022/01/10	8.2	76.20	3	76.47	76.00	5.2	3,565	0.15%
2022/01/07	2	78.55	1	78.10	77.70	1	3,595	0.03%
2022/01/06	4	83.15	0	0.00	81.60	4	3,544	0.11%
2022/01/05	12	86.57	56	86.03	84.80	-44	3,478	-1.26%
2022/01/04	50	83.78	13.5	84.02	84.50	36.5	3,237	1.13%
2022/01/03	23	83.81	11.1	84.22	82.70	11.9	3,127	0.38%
2021/12/30	5	79.78	7	79.94	80.00	-2	2,843	-0.07%
2021/12/29	1	79.30	0	0.00	79.00	1	2,856	0.04%
2021/12/27	0	0.00	6	78.48	78.20	-6	2,952	-0.20%
2021/12/21	0	0.00	2	80.00	79.60	-2	2,991	-0.07%
2021/12/16	0	0.00	1	80.90	80.80	-1	3,003	-0.03%
2021/12/13	1	78.40	0	0.00	78.90	1	3,000	0.03%
2021/12/10	1	78.50	0	0.00	78.70	1	3,006	0.03%
2021/12/09	1	79.50	1	79.70	79.50	0	3,011	0.00%
2021/12/08	5	81.88	0	0.00	81.50	5	2,999	0.17%
2021/12/07	4	82.25	6	83.20	82.40	-2	2,979	-0.07%
2021/12/06	2	81.10	0	0.00	81.40	2	2,930	0.07%
2021/12/03	0	0.00	3	82.87	82.80	-3	2,947	-0.10%
2021/12/02	2	82.55	4	83.93	81.00	-2	2,980	-0.07%
2021/12/01	6	82.20	1	82.00	83.20	5	3,034	0.16%
2021/11/30	5.1	82.77	3.1	82.60	81.40	2.1	3,044	0.07%
2021/11/29	2	76.30	3	76.43	78.90	-1	3,039	-0.03%
2021/11/26	1	78.00	3	79.57	78.00	-2	3,093	-0.06%
2021/11/25	2	80.60	7	81.14	79.60	-5	3,397	-0.15%
2021/11/24	1	80.50	6	82.28	81.10	-5	3,456	-0.14%
2021/11/23	9	82.78	7	83.74	82.00	2	3,449	0.06%
2021/11/22	1	82.90	12	83.77	83.80	-11	3,383	-0.33%
2021/11/19	4	82.95	5	83.40	82.50	-1	3,380	-0.03%
2021/11/18	5	82.38	7	82.83	82.20	-2	3,384	-0.06%
2021/11/17	13	83.63	11.3	84.52	82.20	1.7	3,382	0.05%
2021/11/16	10.2	81.24	5	81.50	81.20	5.2	3,270	0.16%
2021/11/15	16.1	83.28	26	83.23	83.10	-9.9	3,230	-0.31%
2021/11/12	9	79.72	9	78.80	80.00	0	3,025	0.00%
2021/11/11	4	77.48	4	78.50	77.10	0	2,998	0.00%
2021/11/10	5	77.34	3	78.17	77.50	2	3,003	0.07%
2021/11/09	2	77.30	19	77.67	77.70	-17	3,024	-0.56%
2021/11/08	3	75.03	1	75.50	75.00	2	3,028	0.07%
2021/11/05	4	76.73	2	77.80	76.40	2	3,046	0.07%
2021/11/04	9.1	78.14	10	78.44	79.30	-0.9	3,037	-0.03%
2021/11/03	3	74.17	2	74.80	76.30	1	2,980	0.03%
2021/11/02	13.1	75.72	11	74.02	74.90	2.1	2,987	0.07%
2021/11/01	37.1	77.26	18	77.39	77.80	19.1	2,969	0.64%
2021/10/29	16	72.53	9.5	72.90	74.80	6.5	2,873	0.23%
2021/10/28	1	70.20	0	0.00	70.10	1	2,781	0.04%
2021/10/27	1	69.20	1	69.70	70.00	0	2,824	0.00%
2021/10/26	1	69.40	2	70.10	68.10	-1	2,916	-0.03%
2021/10/25	2.1	69.22	1	69.70	69.60	1.1	2,996	0.04%
2021/10/22	5	68.45	2	68.70	69.70	3	3,088	0.10%
2021/10/21	2	69.20	1	66.90	67.10	1	3,214	0.03%
2021/10/20	4	68.20	5	67.96	67.60	-1	3,317	-0.03%
2021/10/19	1	66.30	0	0.00	67.40	1	3,493	0.03%
2021/10/18	1	63.50	0	0.00	64.30	1	3,799	0.03%
2021/10/14	5	60.76	23	61.35	62.80	-18	4,161	-0.43%
2021/10/13	13	62.65	0	0.00	60.20	13	4,363	0.30%
2021/10/12	0	0.00	2	64.00	62.90	-2	4,408	-0.05%
2021/10/08	8	65.26	0	0.00	64.70	8	4,466	0.18%
2021/10/07	1	66.00	2	66.30	67.50	-1	4,599	-0.02%
2021/10/06	14.6	66.26	13	64.53	63.80	1.6	4,832	0.03%
2021/10/05	34	66.93	45	66.55	66.10	-11	5,039	-0.22%
2021/10/04	14	65.98	13	66.34	66.50	1	5,094	0.02%
2021/09/30	0	0.00	10	66.13	66.80	-10	5,253	-0.19%
2021/09/29	12.2	65.77	3	66.57	65.10	9.2	5,414	0.17%
2021/09/24	3	69.87	11	69.59	69.70	-8	6,290	-0.13%
2021/09/23	2	68.60	16	69.42	68.80	-14	6,403	-0.22%
2021/09/22	25	68.61	13	69.28	68.00	12	6,490	0.18%
2021/09/17	1.1	71.42	0	0.00	71.60	1.1	6,693	0.02%
2021/09/16	1	70.80	1	72.10	70.50	0	6,757	0.00%
2021/09/15	3	70.40	3	70.80	70.80	0	6,812	0.00%
2021/09/14	4	72.98	2	73.40	72.00	2	6,860	0.03%
2021/09/13	2	74.00	0	0.00	72.50	2	6,873	0.03%
2021/09/10	1	73.60	3	74.30	74.40	-2	6,903	-0.03%
2021/09/09	7	73.11	5	73.82	74.30	2	6,995	0.03%
2021/09/08	8	72.38	11	73.00	71.60	-3	7,066	-0.04%
2021/09/07	17	72.82	38	73.63	73.90	-21	7,088	-0.30%
2021/09/06	3	80.63	2.1	78.39	77.60	0.9	7,066	0.01%
2021/09/03	1	79.20	3	79.93	80.50	-2	7,003	-0.03%
2021/09/02	7.1	80.84	13	80.58	78.20	-5.9	7,130	-0.08%
2021/09/01	19	82.51	12	82.30	82.70	7	7,121	0.10%
2021/08/31	31.1	82.78	48	82.74	82.00	-16.9	7,066	-0.24%
2021/08/30	15	79.27	12	80.23	78.40	3	6,782	0.04%
2021/08/27	1	78.00	1	77.50	77.60	0	6,797	0.00%
2021/08/26	11	78.04	17	78.66	78.90	-6	6,822	-0.09%
2021/08/25	20	77.49	8	78.05	77.60	12	6,845	0.18%
2021/08/24	0	0.00	1	77.10	76.70	-1	6,875	-0.01%
2021/08/23	2	76.50	7.3	74.57	77.10	-5.3	6,965	-0.08%
2021/08/20	1	71.10	7	70.63	70.60	-6	6,990	-0.09%
2021/08/19	6.3	72.91	0	0.00	69.00	6.3	7,017	0.09%
2021/08/18	14	72.75	6	72.72	74.50	8	7,029	0.11%
2021/08/17	4	76.80	7	73.44	70.90	-3	7,037	-0.04%
2021/08/16	16.1	77.30	21	78.12	76.50	-4.9	7,012	-0.07%
2021/08/13	26	77.60	10	78.28	77.00	16	6,984	0.23%
2021/08/12	10	78.17	5	76.08	79.50	5	6,980	0.07%
2021/08/11	6	74.50	9	75.78	74.00	-3	6,944	-0.04%
2021/08/10	19	78.33	16	78.88	77.80	3	6,936	0.04%
2021/08/09	11	79.65	10	79.26	78.60	1	6,940	0.01%
2021/08/06	18	84.30	5	83.68	83.30	13	6,920	0.19%
2021/08/05	2	86.00	18	86.01	86.30	-16	6,925	-0.23%
2021/08/04	14	85.16	0	85.20	85.00	14	6,976	0.20%
2021/08/03	9	84.28	21	84.33	84.60	-12	6,981	-0.17%
2021/08/02	3	83.57	3	83.77	82.50	0	7,004	0.00%
2021/07/30	24	84.07	3.1	85.19	82.50	20.9	7,009	0.30%
2021/07/29	7.1	83.91	12	85.37	87.40	-4.9	6,932	-0.07%
2021/07/28	5.5	84.23	7	82.53	82.20	-1.5	6,866	-0.02%
2021/07/27	25	91.66	41	90.12	87.30	-16	6,839	-0.23%
2021/07/26	9	91.74	7.1	92.37	91.00	1.9	6,737	0.03%
2021/07/23	17.5	92.79	21.1	90.74	89.80	-3.5	6,674	-0.05%
2021/07/22	30	94.88	13.2	94.98	92.20	16.9	6,564	0.26%
2021/07/21	13.1	88.15	43	88.24	90.40	-29.9	6,298	-0.47%
2021/07/20	15	84.56	12.3	85.11	82.20	2.8	6,304	0.04%
2021/07/19	21.3	84.92	8	82.75	84.50	13.3	6,295	0.21%
2021/07/16	3	80.10	8	80.30	79.20	-5	6,257	-0.08%
2021/07/15	12	80.51	4.1	80.11	80.20	8	6,362	0.12%
2021/07/14	8	81.11	9.2	81.27	80.00	-1.2	6,517	-0.02%
2021/07/13	7.1	87.74	6.1	88.79	82.30	1	6,702	0.02%
2021/07/12	7	86.64	7	85.91	85.00	0	6,751	0.00%
2021/07/09	10.2	80.10	30	81.09	82.00	-19.8	6,606	-0.30%
2021/07/08	26.1	80.30	18.1	79.01	79.50	8	6,549	0.12%
2021/07/07	12	78.27	23	76.50	77.30	-11	6,455	-0.17%
2021/07/06	29.1	77.30	32	78.29	76.50	-2.9	6,417	-0.05%
2021/07/05	47.5	77.37	53	79.28	78.00	-5.5	6,324	-0.09%
2021/07/02	5	74.18	29.5	73.93	76.70	-24.5	5,871	-0.42%
2021/07/01	9	70.80	6	71.90	69.80	3	5,803	0.05%
2021/06/30	30.4	71.49	15	71.76	72.00	15.4	5,786	0.27%
2021/06/29	23	70.50	24.2	70.96	71.00	-1.2	5,824	-0.02%
2021/06/28	25.2	70.83	30	70.66	71.90	-4.8	6,018	-0.08%
2021/06/25	13.1	66.92	12	67.51	67.90	1.1	5,925	0.02%
2021/06/24	8	66.54	4	66.85	67.40	4	6,133	0.07%
2021/06/23	10	66.12	21	66.21	67.40	-11	6,125	-0.18%
2021/06/22	8	64.66	0	64.60	63.90	8	6,206	0.13%
2021/06/21	4	65.58	16	65.57	64.70	-12	6,195	-0.19%
2021/06/18	12	67.34	13	68.41	66.00	-1	6,181	-0.02%
2021/06/17	12	67.26	8	66.88	67.80	4	6,116	0.07%
2021/06/16	3	65.30	11	66.32	65.50	-8	6,113	-0.13%
2021/06/15	3	65.30	7	65.16	65.50	-4	6,087	-0.07%
2021/06/11	5	64.62	4	64.20	63.50	1	6,100	0.02%
2021/06/10	27	65.54	16	65.74	64.30	11	6,210	0.18%
2021/06/09	7	63.94	6	64.57	63.60	1	6,326	0.02%
2021/06/08	9	65.30	4	66.18	65.10	5	6,294	0.08%
2021/06/07	5	66.08	3	66.00	65.50	2	6,291	0.03%
2021/06/04	10	67.88	12	67.61	66.90	-2	6,251	-0.03%
2021/06/03	1	66.70	0	0.00	66.60	1	6,182	0.02%
2021/06/02	2	65.90	2	66.20	66.40	0	6,154	0.00%
2021/06/01	7	67.06	8.1	67.19	67.50	-1.1	6,125	-0.02%
2021/05/31	13.1	66.37	33	66.22	66.90	-19.9	6,129	-0.32%
2021/05/28	11.1	63.02	7	63.67	62.80	4.1	6,003	0.07%
2021/05/27	20	61.51	39	61.57	62.40	-19	5,983	-0.32%
2021/05/26	21	59.60	17	60.04	59.30	4	5,948	0.07%
2021/05/25	12	59.00	11	59.15	58.90	1	5,968	0.02%
2021/05/24	5	55.84	4	56.23	56.10	1	6,067	0.02%
2021/05/21	0	0.00	21	53.96	54.80	-21	6,124	-0.34%
2021/05/20	11	54.60	5	55.00	52.40	6	6,314	0.10%
2021/05/19	6	53.37	2	52.40	55.30	4	6,313	0.06%
2021/05/18	11	51.47	14	50.41	52.60	-3	6,308	-0.05%
2021/05/17	18	47.38	4	48.08	47.90	14	6,305	0.22%
2021/05/14	1	54.50	1	56.10	52.20	0	6,267	0.00%
2021/05/13	9	53.97	5	54.86	54.00	4	6,231	0.06%
2021/05/12	8.2	57.51	8	54.94	55.30	0.2	6,185	0.00%
2021/05/11	1	57.60	0	0.00	56.40	1	6,094	0.02%
2021/05/10	17	63.03	9	65.00	62.10	8	6,038	0.13%
2021/05/07	2	64.05	8	64.53	66.20	-6	5,967	-0.10%
2021/05/06	3	62.43	4	63.33	62.30	-1	5,915	-0.02%
2021/05/05	7	62.47	5	63.52	61.80	2	5,882	0.03%
2021/05/04	2.5	61.61	3	60.00	63.20	-0.5	5,855	-0.01%
2021/05/03	13	65.59	10	66.91	65.10	3	5,774	0.05%
2021/04/29	3	69.40	5	69.54	68.90	-2	5,728	-0.03%
2021/04/28	17	70.87	7	71.11	70.30	10	5,679	0.18%
2021/04/27	22.6	70.33	1	69.80	69.70	21.6	5,595	0.39%
2021/04/26	43.1	73.85	15	73.88	72.20	28.1	5,523	0.51%
2021/04/23	7	68.84	10	70.25	71.90	-3	5,272	-0.06%
2021/04/22	9.3	68.94	63	69.14	65.40	-53.7	5,137	-1.05%
2021/04/21	36	68.59	21.1	68.53	68.00	14.9	4,989	0.30%
2021/04/20	37.3	66.87	32	66.58	67.20	5.3	4,836	0.11%
2021/04/19	78	67.28	14	65.47	65.00	64	4,638	1.38%
2021/04/16	36	61.79	14	61.18	63.10	22	4,320	0.51%
2021/04/15	5	58.78	4	58.38	58.80	1	4,079	0.02%
2021/04/14	2	56.35	2	57.20	56.60	0	4,038	0.00%
2021/04/13	7	57.77	6	58.32	56.80	1	4,167	0.02%
2021/04/12	1	56.50	0	0.00	56.40	1	4,163	0.02%
2021/04/09	6	58.32	4	58.43	57.60	2	4,314	0.05%
2021/04/08	5	60.16	6	60.77	59.90	-1	4,326	-0.02%
2021/04/07	8	60.40	9	60.44	59.70	-1	4,314	-0.02%
2021/04/06	3	58.83	1	58.00	58.00	2	4,200	0.05%
2021/04/01	13.1	58.49	20	58.88	59.00	-6.9	4,512	-0.15%
2021/03/31	43	57.81	42	57.85	58.20	1	4,698	0.02%
2021/03/30	13	54.98	18	55.34	55.30	-5	4,419	-0.11%
2021/03/29	26	55.12	19	55.70	54.30	7	4,312	0.16%
2021/03/26	1	53.00	1	53.40	53.80	0	4,076	0.00%
2021/03/25	9	53.44	41.1	53.60	52.90	-32.1	4,122	-0.78%
2021/03/24	5	52.18	3	52.33	52.00	2	4,047	0.05%
2021/03/23	3.1	52.02	1	52.90	51.70	2.1	4,042	0.05%
2021/03/22	14	52.34	81	52.13	52.30	-67	4,043	-1.66%
2021/03/19	14	54.34	16	54.36	53.50	-2	4,049	-0.05%
2021/03/18	53	53.22	1	53.60	53.30	52	4,157	1.25%
2021/03/17	7	53.24	15	53.53	53.00	-8	4,152	-0.19%
2021/03/16	24	53.23	21	54.28	52.90	3	4,137	0.07%
2021/03/15	37	55.03	74	54.43	55.30	-37	4,079	-0.91%
2021/03/12	1	52.00	13	51.93	51.80	-12	3,834	-0.31%
2021/03/11	4	50.80	1	51.20	50.80	3	3,832	0.08%
2021/03/09	0	0.00	1	48.80	49.50	-1	4,074	-0.02%
2021/03/08	1	50.90	7	50.63	49.35	-6	4,133	-0.15%
2021/03/05	12	51.66	1	51.90	50.50	11	4,130	0.27%
2021/03/04	6	53.02	5	53.10	52.50	1	4,118	0.02%
2021/03/03	2	51.50	1	51.80	52.50	1	4,057	0.02%
2021/03/02	5	52.94	2	53.45	52.10	3	4,160	0.07%
2021/02/26	2	52.10	22	52.06	52.60	-20	4,166	-0.48%
2021/02/25	7	52.70	14	53.63	52.90	-7	4,233	-0.17%
2021/02/24	72	53.22	14	52.99	52.70	58	4,250	1.36%
2021/02/23	3	51.73	6	51.90	52.00	-3	4,117	-0.07%
2021/02/22	18	51.71	17	50.44	52.20	1	4,038	0.02%
2021/02/19	3	48.55	4	48.35	48.50	-1	3,841	-0.03%
2021/02/18	8	46.27	9	45.56	46.75	-1	3,816	-0.03%
2021/02/17	15	44.59	15	44.64	44.75	0	3,858	0.00%
2021/02/05	3	42.38	3	42.77	42.45	0	3,876	0.00%
2021/02/04	1	42.80	0	0.00	42.20	1	3,922	0.03%
2021/02/03	1	43.55	0	0.00	43.15	1	3,930	0.03%
2021/02/01	1	41.35	2	41.95	42.10	-1	3,971	-0.03%
2021/01/29	1	43.85	3	44.35	42.70	-2	3,972	-0.05%
2021/01/28	10	43.88	2	43.68	43.75	8	3,974	0.20%
2021/01/27	1	44.95	3	45.50	44.90	-2	3,991	-0.05%
2021/01/26	7	45.15	3	45.20	45.00	4	3,999	0.10%
2021/01/25	2	45.48	1	45.80	45.85	1	4,000	0.02%
2021/01/22	6	45.17	6	45.70	45.85	0	3,995	0.00%
2021/01/21	8	45.53	1	47.50	45.15	7	3,994	0.18%
2021/01/20	2	47.55	1	47.05	46.20	1	4,015	0.02%
2021/01/19	3	48.65	2	48.40	48.60	1	4,014	0.02%
2021/01/18	0	47.00	0	0.00	47.80	0	4,014	0.00%
2021/01/15	11	49.53	0	0.00	48.45	11	4,002	0.27%
2021/01/14	4	49.05	33	49.36	49.70	-29	3,982	-0.73%
2021/01/13	6	48.48	8	48.81	48.35	-2	3,970	-0.05%
2021/01/12	16	49.21	10	48.13	47.85	6	3,958	0.15%
2021/01/11	1	49.05	11	49.33	49.70	-10	3,950	-0.25%
2021/01/08	34	49.18	8	49.71	49.10	26	4,072	0.64%
2021/01/07	11	50.45	5	51.10	50.70	6	4,018	0.15%
2021/01/06	13	51.47	37	51.95	50.70	-24	3,989	-0.60%
2021/01/05	24	50.81	13	51.44	50.50	11	3,816	0.29%
2021/01/04	39	52.33	18	50.24	52.20	21	3,838	0.55%
2020/12/31	4	50.85	14	50.64	49.65	-10	3,705	-0.27%
2020/12/30	19	49.99	13	50.26	50.50	6	3,916	0.15%
2020/12/29	15	49.29	12	50.24	49.00	3	3,873	0.08%
2020/12/28	32	50.55	16	50.39	50.80	16	3,769	0.42%
2020/12/25	43	46.34	85	46.00	48.05	-42	3,390	-1.24%
2020/12/24	5	43.35	1	43.40	43.70	4	3,054	0.13%
2020/12/23	7	42.83	22	43.27	42.90	-15	3,048	-0.49%
2020/12/22	5	42.78	2	43.85	42.30	3	3,056	0.10%
2020/12/21	27	44.06	5	43.85	44.00	22	3,048	0.72%
2020/12/18	5	43.11	13	43.21	42.60	-8	3,029	-0.26%
2020/12/17	15	42.53	0	0.00	42.40	15	3,055	0.49%
2020/12/16	1	42.95	8	42.85	42.75	-7	3,338	-0.21%
2020/12/15	7	42.99	13	43.33	42.75	-6	3,452	-0.17%
2020/12/14	60	44.70	38	44.74	43.30	22	3,401	0.65%
2020/12/11	7	41.89	3	42.45	42.00	4	3,198	0.13%
2020/12/10	4	42.18	2	42.35	42.50	2	3,175	0.06%
2020/12/09	9	43.94	5	43.84	43.40	4	3,142	0.13%
2020/12/08	5	43.02	6	42.58	43.45	-1	3,053	-0.03%
2020/12/07	8	41.97	2	41.80	41.75	6	3,017	0.20%
2020/12/04	3	42.62	3	42.85	42.55	0	2,994	0.00%
2020/12/03	22	44.06	29	43.93	43.00	-7	2,956	-0.24%
2020/12/02	12	42.02	26	42.16	42.65	-14	2,717	-0.52%
2020/11/30	0	40.70	0	0.00	40.60	0	2,625	0.00%
2020/11/27	8	41.29	0	0.00	41.10	8	2,621	0.31%
2020/11/26	11	42.20	5	42.68	41.65	6	2,602	0.23%
2020/11/25	6	40.41	6	41.42	42.10	0	2,479	0.00%
2020/11/24	15	41.44	16	41.91	41.25	-1	2,429	-0.04%
2020/11/23	14	40.91	14	40.68	41.00	0	2,406	0.00%
2020/11/20	0	0.00	6	39.63	39.85	-6	2,356	-0.25%
2020/11/18	1	39.20	6	39.98	39.20	-5	2,386	-0.21%
2020/11/17	12	39.24	12	39.36	39.60	0	2,374	0.00%
2020/11/16	12	40.20	83	39.91	40.10	-71	2,356	-3.01%
2020/11/13	8	39.31	39	39.52	39.75	-31	2,290	-1.35%
2020/11/12	37	39.08	8	39.48	38.30	29	2,246	1.29%
2020/11/11	7	38.64	0	0.00	38.85	7	2,199	0.32%
2020/11/10	1	38.45	4	39.00	38.35	-3	2,189	-0.14%
2020/11/09	50	39.00	4	38.93	39.00	46	2,175	2.11%
2020/11/06	6	38.48	1	38.40	38.20	5	2,145	0.23%
2020/11/05	2	38.28	1	38.20	38.30	1	2,139	0.05%
2020/11/04	3	37.82	4	37.70	37.80	-1	2,131	-0.05%
2020/11/03	2	37.30	2	37.05	37.35	0	2,104	0.00%
2020/10/30	2	37.05	1	37.60	36.50	1	2,085	0.05%
2020/10/29	2	37.23	0	0.00	37.40	2	2,078	0.10%
2020/10/28	2	38.65	1	39.00	38.00	1	2,067	0.05%
2020/10/27	3	38.52	0	0.00	38.65	3	2,031	0.15%
2020/10/26	2	38.70	2	38.80	38.65	0	2,014	0.00%
2020/10/23	0	0.00	0	38.80	37.95	0	1,997	0.00%
2020/10/21	1	38.90	13	39.35	38.25	-12	1,995	-0.60%
2020/10/19	0	0.00	50	38.00	38.35	-50	1,973	-2.53%
2020/10/16	49	39.51	43	39.01	37.80	6	1,956	0.31%
2020/10/15	2	37.83	1	37.70	37.80	1	1,812	0.06%
2020/10/14	10	38.58	10	38.95	38.45	0	1,800	0.00%
2020/10/13	10	38.50	3	38.05	38.80	7	1,783	0.39%
2020/10/12	19	39.10	17	39.75	38.20	2	1,769	0.11%
2020/10/08	18	39.21	15	39.20	39.55	3	1,693	0.18%
2020/10/07	92	40.44	63	40.64	39.45	29	1,642	1.77%
2020/10/06	0	0.00	1	38.30	38.30	-1	1,342	-0.07%
2020/10/05	3	37.62	5	37.71	38.25	-2	1,338	-0.15%
2020/09/30	2	36.30	2	36.50	36.90	0	1,344	0.00%
2020/09/29	1	36.60	1	37.65	36.55	0	1,360	0.00%
2020/09/28	7	38.29	6	37.93	37.50	1	1,382	0.07%
2020/09/25	2	37.70	0	0.00	37.70	2	1,439	0.14%
2020/09/24	1	39.00	4	39.81	38.55	-3	1,438	-0.21%
2020/09/23	4	40.65	13	41.21	40.60	-9	1,414	-0.64%
2020/09/22	24	40.26	37	39.90	40.65	-13	1,348	-0.96%
2020/09/21	57	39.93	45	40.02	40.50	12	1,259	0.95%
2020/09/18	24	38.11	42	38.19	38.50	-18	981	-1.83%
2020/09/17	1	36.00	2	35.95	35.95	-1	866	-0.12%
2020/09/14	0	0.00	1	35.50	35.40	-1	883	-0.11%
2020/09/11	1	35.10	0	0.00	35.15	1	891	0.11%
2020/09/10	0	0.00	1	36.15	35.50	-1	898	-0.11%
2020/09/08	1	35.60	0	0.00	35.55	1	910	0.11%
2020/09/07	3	36.05	3	36.32	35.90	0	919	0.00%
2020/09/04	2	36.40	0	0.00	36.45	2	932	0.21%
2020/09/03	3	37.47	1	37.80	37.10	2	965	0.21%
2020/09/02	2	37.40	4	37.49	37.90	-2	1,014	-0.20%
2020/08/31	1	37.30	0	0.00	37.00	1	1,109	0.09%
2020/08/27	6	37.98	11	38.19	37.60	-5	1,158	-0.43%
2020/08/26	0	0.00	2	36.08	37.00	-2	1,126	-0.18%
2020/08/25	2	35.30	1	35.00	35.25	1	1,111	0.09%
2020/08/24	13	36.78	8	36.72	36.50	5	1,126	0.44%
2020/08/20	2	32.90	3	34.12	32.90	-1	1,126	-0.09%
2020/08/19	1	35.10	1	34.95	34.95	0	1,245	0.00%
2020/08/18	2	35.55	0	0.00	35.50	2	1,310	0.15%
2020/08/17	51	35.82	0	0.00	35.90	51	1,320	3.86%
2020/08/13	0	0.00	1	34.70	34.40	-1	1,429	-0.07%
2020/08/12	3	34.53	8	34.73	34.40	-5	1,437	-0.35%
2020/08/11	7	34.73	5	35.45	34.65	2	1,441	0.14%
2020/08/10	4	35.15	0	35.25	35.10	4	1,447	0.28%
2020/07/31	1	35.90	24	36.33	36.70	-23	1,696	-1.36%
2020/07/30	0	0.00	2	35.93	35.70	-2	1,723	-0.12%
2020/07/29	5	33.80	0	0.00	34.90	5	1,793	0.28%
2020/07/28	23	34.65	0	0.00	34.15	23	1,807	1.27%
2020/07/24	1	36.55	0	0.00	36.70	1	1,837	0.05%
2020/07/22	0	0.00	1	37.95	37.80	-1	1,857	-0.05%
2020/07/21	0	0.00	11	37.55	37.60	-11	1,866	-0.59%
2020/07/16	0	0.00	0	37.00	37.00	0	1,991	0.00%
2020/07/15	0	0.00	0	37.20	36.95	0	2,000	0.00%
2020/07/14	3	37.37	0	37.40	37.15	3	2,041	0.15%
2020/07/13	0	0.00	1	38.15	38.05	-1	2,130	-0.05%
2020/07/10	4	38.09	3	38.40	37.75	1	2,181	0.05%
2020/07/09	0	0.00	2	39.38	38.85	-2	2,190	-0.09%
2020/07/08	2	38.60	9	38.91	38.80	-7	2,185	-0.32%
2020/07/07	3	39.22	5	39.81	39.20	-2	2,178	-0.09%
2020/07/06	5	41.11	10	41.01	40.80	-5	2,174	-0.23%
2020/07/03	9	39.79	3	40.13	39.75	6	2,141	0.28%
2020/07/02	4	39.23	5	39.18	39.30	-1	2,157	-0.05%
2020/07/01	1	38.80	4	38.94	38.90	-3	2,157	-0.14%
2020/06/30	0	0.00	1	38.60	38.55	-1	2,148	-0.05%
2020/06/29	8	38.41	2	39.05	38.35	6	2,166	0.28%
2020/06/24	3	39.20	17.2	39.12	39.55	-14.2	2,170	-0.65%
2020/06/23	4	37.95	0	0.00	37.90	4	2,188	0.18%
2020/06/22	1	38.35	0	0.00	38.35	1	2,231	0.04%
2020/06/18	0	0.00	1.3	38.29	38.85	-1.3	2,274	-0.06%
2020/06/16	0	0.00	1	37.80	38.10	-1	2,298	-0.04%
2020/06/15	1	38.00	0	0.00	37.20	1	2,322	0.04%
2020/06/12	0	0.00	4	37.26	37.70	-4	2,336	-0.17%
2020/06/11	3.5	38.29	3	37.90	37.85	0.5	2,357	0.02%
2020/06/10	11	38.52	2	38.90	38.90	9	2,364	0.38%
2020/06/09	16	39.69	6	39.64	39.45	10	2,359	0.42%
2020/06/08	13	43.17	14	43.31	42.50	-1	2,321	-0.04%
2020/06/05	6	42.19	0	0.00	42.05	6	2,237	0.27%
2020/06/04	1	42.05	8	42.15	42.25	-7	2,241	-0.31%
2020/06/03	2	41.95	1	42.45	42.00	1	2,236	0.04%
2020/06/02	9	41.87	5	42.13	41.50	4	2,214	0.18%
2020/06/01	2	41.28	4	41.30	41.25	-2	2,214	-0.09%
2020/05/29	7	41.01	4	41.43	41.05	3	2,221	0.14%
2020/05/28	2	40.45	2	40.65	40.55	0	2,200	0.00%
2020/05/27	8	40.36	8	40.93	40.60	0	2,193	0.00%
2020/05/26	24	41.71	21	42.07	40.70	3	2,180	0.14%
2020/05/25	9	39.82	7	39.53	40.90	2	2,064	0.10%
2020/05/22	3	37.85	2	37.85	38.20	1	2,012	0.05%
2020/05/21	2	38.85	3	38.97	38.80	-1	2,012	-0.05%
2020/05/20	17	39.04	19	39.28	38.50	-2	2,017	-0.10%
2020/05/19	2	36.75	2	37.15	37.25	0	2,054	0.00%
2020/05/18	2	36.33	0	0.00	36.30	2	2,071	0.10%
2020/05/15	2	36.90	2	37.70	37.00	0	2,077	0.00%
2020/05/14	3	38.22	6	38.26	37.55	-3	2,104	-0.14%
2020/05/13	1	38.95	5	38.57	38.95	-4	2,084	-0.19%
2020/05/12	4	38.38	18	38.57	38.20	-14	2,088	-0.67%
2020/05/11	21	39.12	8	40.33	39.20	13	2,079	0.63%
2020/05/08	7	39.49	7	39.11	39.75	0	2,046	0.00%
2020/05/07	6	38.17	7	38.33	38.30	-1	1,969	-0.05%
2020/05/06	7	37.57	5	37.82	37.35	2	1,909	0.10%
2020/05/05	7	37.75	9	37.43	37.60	-2	1,888	-0.11%
2020/05/04	4	35.86	13	35.98	35.75	-9	1,841	-0.49%
2020/04/30	4	37.19	0	0.00	37.15	4	1,846	0.22%
2020/04/29	2	36.78	2	36.73	36.85	0	1,858	0.00%
2020/04/28	4	36.44	2	36.75	36.35	2	1,867	0.11%
2020/04/27	3	36.32	0	0.00	36.40	3	1,870	0.16%
2020/04/24	2	36.15	0	0.00	36.05	2	1,861	0.11%
2020/04/23	3	36.68	4	37.05	36.50	-1	1,854	-0.05%
2020/04/22	1	34.20	6	35.50	36.35	-5	1,774	-0.28%
2020/04/21	5	34.95	5	34.61	33.85	0	1,753	0.00%
2020/04/20	3	34.58	4	35.00	35.35	-1	1,740	-0.06%
2020/04/17	20	34.90	7	35.39	35.00	13	1,732	0.75%
2020/04/16	10	35.07	16	34.85	35.35	-6	1,690	-0.35%
2020/04/15	7	33.96	11	33.77	34.50	-4	1,599	-0.25%
2020/04/14	5	32.69	7	32.43	32.90	-2	1,557	-0.13%
2020/04/13	4	31.31	0	0.00	31.30	4	1,552	0.26%
2020/04/10	5	32.00	2	31.93	31.70	3	1,558	0.19%
2020/04/09	5	32.37	4	33.14	32.00	1	1,577	0.06%
2020/04/08	3	32.07	12	32.46	33.00	-9	1,568	-0.57%
2020/04/07	13	32.06	3	31.75	32.25	10	1,558	0.64%
2020/04/06	1	30.11	0	0.00	30.35	1	1,552	0.06%
2020/03/31	3	30.20	0	0.00	29.70	3	1,891	0.16%
2020/03/30	0	31.10	0	0.00	30.15	0	1,907	0.00%
2020/03/27	1	29.47	8	29.79	29.95	-7	1,900	-0.37%
2020/03/26	1	28.56	0	0.00	29.20	1	1,865	0.05%
2020/03/25	1	29.75	3	29.22	29.30	-2	1,839	-0.11%
2020/03/24	2	27.00	6	26.97	27.45	-4	1,814	-0.22%
2020/03/23	3	25.65	3	25.95	25.40	0	1,814	0.00%
2020/03/20	6	27.14	3	26.98	27.55	3	1,881	0.16%
2020/03/19	13	25.62	7	25.36	25.05	6	1,920	0.31%
2020/03/18	1	29.05	7	28.74	27.80	-6	1,914	-0.31%
2020/03/17	8	29.49	1	28.50	28.50	7	1,981	0.35%
2020/03/16	6	32.24	6	31.96	31.65	0	2,002	0.00%
2020/03/13	8	32.99	6	33.87	34.00	2	2,053	0.10%
2020/03/12	10	37.03	10	37.10	36.60	0	2,306	0.00%
2020/03/11	2	41.27	3	41.57	40.50	-1	2,366	-0.04%
2020/03/10	2	40.30	3	40.75	41.75	-1	2,362	-0.04%
2020/03/09	4	42.35	3	42.45	41.30	1	2,351	0.04%
2020/03/06	3	44.30	1	44.30	44.05	2	2,336	0.09%
2020/03/05	12	45.25	10	46.02	45.10	2	2,337	0.09%
2020/03/04	9	44.82	4	44.00	45.05	5	2,295	0.22%
2020/03/03	2	43.38	2	43.88	43.20	0	2,289	0.00%
2020/03/02	1	42.30	1	42.95	42.40	0	2,293	0.00%
2020/02/27	5	42.79	0	0.00	41.85	5	2,285	0.22%
2020/02/25	1	45.30	4	45.26	45.00	-3	2,261	-0.13%
2020/02/24	1	44.70	0	0.00	44.85	1	2,255	0.04%
2020/02/21	2	45.43	4	45.74	45.80	-2	2,251	-0.09%
2020/02/20	8	46.74	16	47.28	46.10	-8	2,232	-0.36%
2020/02/19	2	44.00	4	43.96	44.50	-2	2,107	-0.09%
2020/02/18	5	42.83	2	43.40	42.60	3	2,098	0.14%
2020/02/17	6	43.42	4.3	43.50	43.20	1.7	2,104	0.08%
2020/02/14	3	42.28	4	42.44	42.40	-1	2,079	-0.05%
2020/02/13	10	42.59	2.1	42.34	41.70	7.9	2,088	0.38%
2020/02/12	2	42.20	4	42.25	42.30	-2	2,096	-0.10%
2020/02/11	4	41.68	1	41.80	41.60	3	2,122	0.14%
2020/02/10	1.1	40.17	3	41.20	41.45	-1.9	2,190	-0.09%
2020/02/07	3	42.15	1	42.15	41.60	2	2,261	0.09%
2020/02/06	2.3	42.64	10	42.71	42.90	-7.7	2,287	-0.34%
2020/02/05	8	42.31	10	42.20	42.15	-2	2,351	-0.09%
2020/02/04	4	40.55	5	40.70	41.55	-1	2,428	-0.04%
2020/02/03	8	38.48	3	38.62	38.65	5	2,450	0.20%
2020/01/31	8	41.36	4	41.08	41.70	4	2,545	0.16%
2020/01/30	5	43.26	2	44.00	43.25	3	2,614	0.11%
2020/01/20	3	48.18	0	0.00	48.05	3	2,868	0.10%
2020/01/17	3	48.77	6	48.88	48.35	-3	3,108	-0.10%
2020/01/16	3	48.57	6	48.69	48.70	-3	3,126	-0.10%
2020/01/14	6	48.38	7	48.48	48.25	-1	3,283	-0.03%
2020/01/13	6	47.75	2	47.90	47.95	4	3,290	0.12%
2020/01/10	0	0.00	3	47.25	47.15	-3	3,299	-0.09%
2020/01/09	2	46.95	0	0.00	47.15	2	3,316	0.06%
2020/01/08	1	46.50	0	0.00	46.50	1	3,455	0.03%
2020/01/07	7	47.21	3	46.95	47.25	4	3,464	0.12%
2020/01/06	3	48.27	1	48.25	48.20	2	3,501	0.06%
2020/01/03	6	49.97	0	0.00	49.40	6	3,520	0.17%
2020/01/02	2	50.55	5	50.72	50.90	-3	3,693	-0.08%
2019/12/31	0	0.00	2	51.10	50.80	-2	3,679	-0.05%
2019/12/30	2	50.95	9	50.93	50.70	-7	3,684	-0.19%
2019/12/27	21	53.16	40	52.26	50.90	-19	3,659	-0.52%
2019/12/26	5	50.85	8	50.68	51.80	-3	3,458	-0.09%
2019/12/25	2	50.20	12	50.04	50.40	-10	3,347	-0.30%
2019/12/24	5	49.19	2	49.73	48.80	3	3,320	0.09%
2019/12/23	27	49.33	1	48.85	48.70	26	3,309	0.79%
2019/12/20	2	49.25	5	49.41	48.55	-3	3,323	-0.09%
2019/12/19	2	48.83	1	49.40	48.70	1	3,323	0.03%
2019/12/18	3	49.30	1	50.00	49.00	2	3,325	0.06%
2019/12/17	3	49.47	7	50.00	49.90	-4	3,355	-0.12%
2019/12/16	3	49.23	8	49.46	50.00	-5	3,465	-0.14%
2019/12/13	3	48.25	1	48.45	47.80	2	3,490	0.06%
2019/12/12	4	49.28	83	49.17	48.60	-79	3,507	-2.25%
2019/12/11	4	49.68	0	0.00	50.00	4	3,431	0.12%
2019/12/10	12	49.15	15	49.44	49.65	-3	3,390	-0.09%
2019/12/09	26	49.75	37.5	50.18	49.20	-11.5	3,352	-0.34%
2019/12/06	0	0.00	7	48.68	49.65	-7	3,101	-0.23%
2019/12/05	1	45.30	1	45.30	45.15	0	3,082	0.00%
2019/12/04	1	44.75	1	45.40	44.80	0	3,088	0.00%
2019/12/03	3	45.00	1	45.45	44.85	2	3,101	0.06%
2019/12/02	3	44.90	1	44.95	44.85	2	3,115	0.06%
2019/11/29	2	46.68	1	47.45	46.30	1	3,137	0.03%
2019/11/28	1	47.10	2	47.45	47.00	-1	3,160	-0.03%
2019/11/27	2	46.63	3	47.03	46.95	-1	3,187	-0.03%
2019/11/26	2	46.13	0	0.00	46.40	2	3,217	0.06%
2019/11/25	1	46.10	22	45.90	45.85	-21	3,306	-0.64%
2019/11/21	0	0.00	1	46.65	46.50	-1	3,478	-0.03%
2019/11/20	1	46.05	0	0.00	45.90	1	3,516	0.03%
2019/11/19	1	46.60	4	46.75	46.55	-3	3,613	-0.08%
2019/11/18	6	47.02	3	47.32	46.70	3	3,694	0.08%
2019/11/15	4	46.91	1	47.20	46.65	3	3,915	0.08%
2019/11/14	1	46.45	0	0.00	46.10	1	3,987	0.03%
2019/11/13	1	47.60	1	47.15	47.00	0	4,056	0.00%
2019/11/12	0	0.00	2	47.05	47.40	-2	4,066	-0.05%
2019/11/11	2	46.32	1	47.40	45.80	1	4,094	0.02%
2019/11/08	12	47.10	13	47.68	47.70	-1	4,099	-0.02%
2019/11/07	15	49.20	18	49.16	47.80	-3	4,121	-0.07%
2019/11/06	7	51.96	8	52.59	51.50	-1	4,049	-0.02%
2019/11/05	6	51.40	2	51.20	51.50	4	3,973	0.10%
2019/11/04	23	51.90	77	51.72	51.80	-54	3,945	-1.37%
2019/11/01	18	53.23	3	52.93	53.30	15	3,874	0.39%
2019/10/31	5	51.36	6	51.60	51.50	-1	3,776	-0.03%
2019/10/30	8	52.89	27	52.01	52.40	-19	3,732	-0.51%
2019/10/29	7	51.80	12	52.14	50.80	-5	3,604	-0.14%
2019/10/28	38	53.38	40.1	53.82	51.70	-2.1	3,527	-0.06%
2019/10/25	49.1	51.35	50	50.91	53.10	-0.9	3,262	-0.03%
2019/10/24	10	48.10	9	48.12	48.30	1	3,025	0.03%
2019/10/23	17	49.08	9	49.70	48.40	8	3,020	0.26%
2019/10/22	25	47.97	48	47.25	48.25	-23	2,906	-0.79%
2019/10/21	40	46.85	7	47.01	47.60	33	2,874	1.15%
2019/10/18	3	47.05	2	47.30	47.05	1	2,864	0.03%
2019/10/17	5	46.65	1	46.70	46.80	4	2,858	0.14%
2019/10/16	13	48.30	19	48.96	47.10	-6	2,841	-0.21%
2019/10/15	3	46.43	0	0.00	46.50	3	2,708	0.11%
2019/10/14	21	47.51	0	0.00	46.80	21	2,767	0.76%
2019/10/09	0	0.00	5	47.04	46.60	-5	2,713	-0.18%
2019/10/08	78	46.95	16	47.05	47.00	62	2,681	2.31%
2019/10/04	0	0.00	7	45.15	44.90	-7	2,482	-0.28%
2019/10/03	6	44.49	0	0.00	44.55	6	2,460	0.24%
2019/10/02	4	45.40	3	45.45	45.40	1	2,477	0.04%
2019/10/01	3	44.35	4	44.10	44.95	-1	2,461	-0.04%
2019/09/27	3	43.27	31	43.01	43.00	-28	2,455	-1.14%
2019/09/26	0	0.00	1	44.70	44.15	-1	2,451	-0.04%
2019/09/25	5	44.22	2	44.15	44.10	3	2,477	0.12%
2019/09/24	1	45.90	1	46.75	45.70	0	2,468	0.00%
2019/09/23	2	45.75	4	45.85	45.65	-2	2,450	-0.08%
2019/09/20	4	45.79	3	46.00	46.10	1	2,457	0.04%
2019/09/19	9	47.01	20	47.50	46.50	-11	2,419	-0.45%
2019/09/18	2	45.45	12	45.23	45.90	-10	2,245	-0.45%
2019/09/17	28	44.58	8	43.93	44.70	20	2,237	0.89%
2019/09/16	9	43.07	6	42.85	42.75	3	2,205	0.14%
2019/09/11	3	43.63	12	43.65	43.40	-9	2,202	-0.41%
2019/09/10	3	44.65	2	44.75	45.00	1	2,209	0.05%
2019/09/09	2	46.45	3	47.05	46.20	-1	2,176	-0.05%
2019/09/06	1	45.60	0	0.00	45.95	1	2,114	0.05%
2019/09/05	1	46.15	6	46.06	46.20	-5	2,103	-0.24%
2019/09/04	2	45.83	3	45.95	46.30	-1	2,093	-0.05%
2019/09/03	2	46.20	0	0.00	46.00	2	2,091	0.10%
2019/09/02	12	47.20	3	46.48	47.50	9	2,091	0.43%
2019/08/30	25	46.77	3.1	46.68	45.60	22	2,058	1.07%
2019/08/29	1	46.90	0	0.00	46.40	1	2,011	0.05%
2019/08/28	12	47.61	12	47.98	47.30	0	1,965	0.00%
2019/08/27	7.1	47.14	21	46.43	48.10	-14	1,869	-0.75%
2019/08/26	0	0.00	1	44.10	44.00	-1	1,735	-0.06%
2019/08/23	20	45.47	7	45.98	45.35	13	1,688	0.77%
2019/08/22	14	45.87	33	45.91	46.35	-19	1,643	-1.16%
2019/08/21	11	44.51	6.3	43.94	44.80	4.8	1,537	0.31%
2019/08/20	43.3	44.76	47	43.95	44.70	-3.8	1,452	-0.26%
2019/08/19	23	41.53	19	41.32	41.90	4	1,221	0.33%
2019/08/16	20	39.83	5	39.25	40.40	15	1,134	1.32%
2019/08/15	8	37.16	1	36.95	38.05	7	1,050	0.67%
2019/08/14	0	0.00	61	38.09	37.85	-61	1,028	-5.93%
2019/08/13	55	37.35	7	37.74	38.25	48	984	4.87%
2019/08/12	11	37.39	84	37.24	37.20	-73	973	-7.50%
2019/08/08	3	35.08	0	0.00	35.10	3	919	0.33%
2019/08/07	22	34.25	5	34.25	34.30	17	911	1.86%
2019/08/06	2	33.35	7	33.41	33.80	-5	915	-0.55%
2019/08/05	0	0.00	2	34.58	34.05	-2	911	-0.22%
2019/08/01	2	35.30	0	0.00	35.30	2	913	0.22%
2019/07/30	0	35.20	0	0.00	34.95	0	904	0.00%
2019/07/29	34	36.88	6	36.93	36.80	28	887	3.16%
2019/07/26	6	36.90	0	0.00	36.95	6	887	0.68%
2019/07/25	42	37.05	9	37.50	36.90	33	898	3.67%
2019/07/24	3	36.95	11	36.69	37.00	-8	878	-0.91%
2019/07/22	2	36.38	0	0.00	36.45	2	857	0.23%
2019/07/19	5	36.00	21	36.11	36.25	-16	851	-1.88%
2019/07/18	0	0.00	2	35.88	35.70	-2	843	-0.24%
2019/07/17	1	35.70	0	0.00	36.10	1	843	0.12%
2019/07/16	13	36.69	1	37.00	36.15	12	830	1.44%
2019/07/15	2	34.90	0	0.00	35.00	2	751	0.27%
2019/07/12	29	34.87	0	0.00	35.00	29	750	3.86%
2019/07/11	0	0.00	1	34.95	34.65	-1	747	-0.13%
2019/07/10	25	34.62	0	0.00	34.70	25	743	3.36%
2019/07/09	0	0.00	3	34.45	34.25	-3	735	-0.41%
2019/07/08	21	35.00	1.2	35.30	34.55	19.8	731	2.71%
2019/07/04	1	34.15	14	34.07	33.90	-13	691	-1.88%
2019/07/03	9	33.73	0	0.00	33.70	9	683	1.32%
2019/07/02	8	33.98	3	34.05	34.00	5	678	0.74%
2019/07/01	1.2	33.23	11	33.50	33.55	-9.8	655	-1.50%
2019/06/28	0	0.00	5	32.90	32.75	-5	641	-0.78%
2019/06/27	0	0.00	2	33.20	33.15	-2	639	-0.31%
2019/06/26	1	33.10	5	33.21	33.40	-4	619	-0.65%
2019/06/25	1	33.00	0	0.00	33.25	1	612	0.16%
2019/06/24	18	33.58	0.6	33.30	33.25	17.4	597	2.92%
2019/06/21	0	0.00	6	32.68	31.85	-6	518	-1.16%
2019/06/20	0	0.00	1	32.10	32.35	-1	512	-0.20%
2019/06/19	6	31.98	31	32.03	32.20	-25	510	-4.90%
2019/06/18	2	32.37	3	32.85	31.85	-1	500	-0.20%
2019/06/14	0	0.00	4	30.80	30.85	-4	468	-0.85%
2019/06/12	1	31.50	1	31.40	31.20	0	487	0.00%
2019/06/11	0	0.00	1	31.15	31.20	-1	485	-0.21%
2019/06/10	6	30.57	1.2	30.44	31.15	4.8	468	1.03%
2019/06/05	0	0.00	0	30.50	28.70	0	458	0.00%
2019/06/04	0	0.00	2	28.85	28.90	-2	466	-0.43%
2019/06/03	0	0.00	0	30.50	29.00	0	488	0.00%
2019/05/29	1	28.10	0	28.40	27.95	1	582	0.17%
2019/05/27	0.1	28.45	0	0.00	28.40	0.1	606	0.01%
2019/05/24	0.1	28.95	0	0.00	29.10	0.1	640	0.01%
2019/05/23	2	29.15	0	0.00	29.15	2	663	0.30%
2019/05/20	0	0.00	0	30.40	30.05	0	740	0.00%
2019/05/17	30	31.28	0	0.00	30.55	30	748	4.01%
2019/05/13	1	29.70	0	0.00	29.35	1	891	0.11%
2019/05/09	0	29.70	0	0.00	29.20	0	908	0.00%
2019/05/08	0	31.15	0	0.00	31.00	0	908	0.00%
2019/05/06	0.2	31.45	0	0.00	31.35	0.2	929	0.02%
2019/05/03	0.1	32.20	1	31.95	32.20	-0.9	933	-0.10%
2019/05/02	1	32.35	0	0.00	32.70	1	947	0.11%
2019/04/23	0	0.00	0	32.75	32.55	0	1,319	0.00%
2019/04/19	0.2	33.20	0	0.00	33.20	0.2	1,335	0.01%
2019/04/17	0	34.10	0	0.00	34.30	0	1,345	0.00%
2019/04/16	0	34.20	1	34.20	34.00	-1	1,361	-0.07%
2019/04/15	0	0.00	6	33.50	33.45	-6	1,366	-0.44%
2019/04/12	0	0.00	8	33.54	33.45	-8	1,395	-0.57%
2019/04/11	1	34.70	0	0.00	34.20	1	1,400	0.07%
2019/04/10	0	34.65	0	0.00	34.65	0	1,410	0.00%
2019/04/09	0	37.70	0	0.00	34.45	0	1,457	0.00%
2019/04/08	1	34.60	3	34.40	34.30	-2	1,461	-0.14%
2019/04/03	0	34.15	0	0.00	34.15	0	1,472	0.00%
2019/04/02	0	33.75	0	0.00	33.75	0	1,469	0.00%
2019/04/01	3	33.75	0	33.75	33.75	3	1,472	0.20%
2019/03/29	0	34.25	0	0.00	34.25	0	1,470	0.00%
2019/03/28	0	34.40	0	0.00	34.10	0	1,486	0.00%
2019/03/27	0.2	33.80	0	0.00	33.90	0.2	1,508	0.01%
2019/03/26	0	33.30	0	0.00	33.30	0	1,523	0.00%
2019/03/25	0	33.00	0	0.00	33.00	0	1,547	0.00%
2019/03/22	1	34.00	0	0.00	33.85	1	1,556	0.06%
2019/03/21	7	34.35	2	34.50	34.20	5	1,575	0.32%
2019/03/20	0	0.00	1	34.35	34.00	-1	1,638	-0.06%
2019/03/19	0	34.10	1	34.35	34.10	-1	1,801	-0.06%
2019/03/18	1	33.65	5	33.51	33.95	-4	1,808	-0.22%
2019/03/13	0	35.20	0	0.00	35.25	0	1,985	0.00%
2019/03/12	0	35.05	0	0.00	35.30	0	2,209	0.00%
2019/03/11	0	36.10	104	35.14	35.75	-104	2,228	-4.67%	大賣/鉅額交易
2019/03/08	0	0.00	2	35.95	36.30	-2	2,288	-0.09%
2019/03/07	2	36.40	0	0.00	36.00	2	2,353	0.08%
2019/03/06	8	37.32	1	37.40	37.20	7	2,397	0.29%
2019/03/05	9	37.38	8	37.38	37.35	1	2,570	0.04%
2019/03/04	5	37.89	6	37.93	37.90	-1	2,692	-0.04%
2019/02/27	3	36.65	0	0.00	36.70	3	2,638	0.11%
2019/02/26	0	37.15	1	37.10	36.80	-1	2,641	-0.04%
2019/02/25	1	37.25	0	0.00	37.25	1	2,683	0.04%
2019/02/22	2	36.92	0	0.00	36.70	2	2,667	0.08%
2019/02/21	0	0.00	1	36.65	37.00	-1	2,675	-0.04%
2019/02/20	0	36.50	3	36.92	36.70	-3	2,678	-0.11%
2019/02/19	2	36.85	11	37.80	36.70	-9	2,688	-0.33%
2019/02/18	7	36.49	2	36.80	36.50	5	2,701	0.19%
2019/02/15	3	35.90	1	36.40	36.00	2	2,692	0.07%
2019/02/14	7.1	37.48	8	37.89	36.60	-0.9	2,683	-0.03%
2019/02/13	7.4	36.52	8	36.73	36.35	-0.6	2,608	-0.02%
2019/02/12	1	36.45	22	36.32	36.30	-21	2,576	-0.81%
2019/02/11	3.5	35.89	2	35.85	36.15	1.5	2,557	0.06%
2019/01/28	40	34.88	1	35.50	34.80	39	2,593	1.50%
2019/01/25	1	35.10	0	0.00	34.95	1	2,603	0.04%
2019/01/24	10	34.88	0	0.00	34.95	10	2,613	0.38%
2019/01/23	12	35.37	5	35.10	34.90	7	2,628	0.27%
2019/01/22	0	0.00	1	35.00	34.90	-1	2,613	-0.04%
2019/01/21	1	36.10	2	36.45	35.70	-1	2,603	-0.04%
2019/01/18	11	35.79	8	35.99	35.70	3	2,556	0.12%
2019/01/17	3	35.13	1	35.00	34.60	2	2,434	0.08%
2019/01/16	1	35.40	12	35.28	35.10	-11	2,417	-0.45%
2019/01/15	15	34.86	8	34.62	35.20	7	2,336	0.30%
2019/01/14	0	32.30	0	0.00	32.50	0	2,272	0.00%
2019/01/10	0	33.40	1	33.55	33.40	-1	2,266	-0.04%
2019/01/09	1	33.90	5	33.62	33.45	-4	2,280	-0.18%
2019/01/08	30	33.50	1	32.80	33.50	29	2,284	1.27%
2019/01/07	0	33.35	0	0.00	33.45	0	2,276	0.00%
2019/01/04	4	33.41	3	33.10	32.90	1	2,294	0.04%
2019/01/03	1	33.45	0	0.00	32.60	1	2,282	0.04%