健和興 (3003)-凱基-三重券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.6
漲跌
▲1.8
漲幅
+2.31%
成交量
4,647張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/12/03	2.2	79.43	3	79.70	79.60	-0.8	2,475	-0.03%
2024/12/02	0	0.00	1	77.50	77.80	-1	2,456	-0.04%
2024/11/29	9	78.20	0	0.00	78.00	9	2,528	0.36%
2024/11/27	2	76.45	0	0.00	76.20	2	2,563	0.08%
2024/11/25	0	0.00	2	79.90	80.00	-2	2,529	-0.08%
2024/11/22	0	0.00	1	78.40	78.10	-1	2,491	-0.04%
2024/11/21	0	0.00	2	75.10	75.00	-2	2,466	-0.08%
2024/11/18	1	74.10	0	0.00	74.10	1	2,477	0.04%
2024/11/15	1	75.50	0	0.00	75.50	1	2,486	0.04%
2024/11/14	3	77.70	0	0.00	78.00	3	2,472	0.12%
2024/11/13	9	81.93	1	83.20	82.00	8	2,405	0.33%
2024/11/12	2	79.25	2	78.75	77.20	0	2,225	0.00%
2024/11/08	1	74.60	0	0.00	74.40	1	2,146	0.05%
2024/11/01	0.1	75.70	0	0.00	77.00	0.1	2,176	0.00%
2024/10/29	0	0.00	1	74.60	74.60	-1	2,179	-0.05%
2024/10/25	2	78.00	1	77.70	77.60	1	2,152	0.05%
2024/10/24	1	78.40	0	0.00	77.50	1	2,152	0.05%
2024/10/22	0	0.00	2	77.50	77.50	-2	2,128	-0.09%
2024/10/17	0.2	81.00	0	0.00	80.20	0.2	2,097	0.01%
2024/10/15	1	82.20	0	0.00	81.80	1	2,095	0.05%
2024/10/08	0	0.00	3	83.90	83.90	-3	2,071	-0.14%
2024/10/07	2	84.70	5	84.14	84.00	-3	2,066	-0.15%
2024/10/04	5	83.98	5	84.02	84.30	0	2,066	0.00%
2024/09/30	0	0.00	3	87.97	88.00	-3	2,030	-0.15%
2024/09/27	0	0.00	0.2	92.00	90.00	-0.2	2,013	-0.01%
2024/09/26	3	94.20	6	90.93	91.20	-3	1,985	-0.15%
2024/09/25	2	97.40	0	0.00	95.00	2	1,926	0.10%
2024/09/23	1	97.20	1	95.80	96.10	0	1,862	0.00%
2024/09/20	3	97.70	3.5	98.80	98.30	-0.5	1,794	-0.03%
2024/09/18	0	0.00	0	97.70	96.50	0	1,699	0.00%
2024/09/16	0	0.00	2	99.25	98.60	-2	1,657	-0.12%
2024/09/13	2	96.20	1	96.10	96.50	1	1,565	0.06%
2024/09/12	2	96.70	2	97.40	97.40	0	1,547	0.00%
2024/09/11	0	93.00	1	94.30	94.10	-1	1,501	-0.07%
2024/09/10	0	0.00	3	98.03	95.40	-3	1,457	-0.21%
2024/09/09	1	96.40	1	97.30	97.90	0	1,288	0.00%
2024/09/06	2	97.20	1	95.80	96.40	1	1,242	0.08%
2024/09/05	0	0.00	1	93.00	93.10	-1	1,117	-0.09%
2024/09/04	0	0.00	6	91.58	91.20	-6	1,078	-0.56%
2024/09/02	0	0.00	5	96.36	92.90	-5	990	-0.50%
2024/08/30	3	91.10	5	90.10	89.40	-2	880	-0.23%
2024/08/29	7	89.26	1	90.00	90.40	6	844	0.71%
2024/08/28	1	87.20	0	0.00	86.50	1	794	0.13%
2024/08/26	0	0.00	0.7	86.40	85.80	-0.7	784	-0.09%
2024/08/21	0	0.00	3	85.40	84.60	-3	775	-0.39%
2024/08/20	1	84.20	0	0.00	84.20	1	773	0.13%
2024/08/19	4	84.90	0	0.00	85.10	4	760	0.53%
2024/08/16	5	85.12	0	0.00	85.00	5	740	0.68%
2024/08/15	3	83.53	5	83.64	84.10	-2	704	-0.28%
2024/08/14	1	81.90	0	0.00	81.70	1	686	0.15%
2024/08/13	7	83.16	6	83.02	82.50	1	680	0.15%
2024/08/12	0	0.00	1	82.40	82.50	-1	661	-0.15%
2024/08/07	0	0.00	6	75.13	75.50	-6	630	-0.95%
2024/08/06	1	69.60	0	0.00	70.80	1	635	0.16%
2024/08/05	5	72.16	0	0.00	71.70	5	644	0.78%
2024/07/29	0	75.20	0	0.00	75.00	0	677	0.01%
2024/07/22	0	0.00	1	76.20	76.50	-1	783	-0.13%
2024/07/18	0	0.00	4	79.00	79.50	-4	784	-0.51%
2024/07/16	6	79.72	6	79.77	79.50	0	821	0.00%
2024/07/15	10	78.43	6	80.00	79.50	4	824	0.49%
2024/07/08	1	77.30	0.1	77.10	77.10	1	854	0.11%
2024/07/02	0.1	74.40	0.1	74.38	74.20	0	844	0.00%
2024/07/01	0	75.30	0	75.80	74.50	0	844	0.00%
2024/06/28	0	0.00	2.5	75.72	75.70	-2.5	845	-0.30%
2024/06/27	0	75.24	0	0.00	74.60	0	846	0.00%
2024/06/25	0	75.60	3	75.80	75.80	-3	842	-0.35%
2024/06/24	0	76.00	0	0.00	75.80	0	840	0.00%
2024/06/21	0	0.00	0.1	76.40	77.50	-0.1	838	-0.01%
2024/06/19	1	76.70	0.5	76.70	76.60	0.5	839	0.06%
2024/06/18	0	0.00	4	77.93	77.90	-4	833	-0.48%
2024/06/17	0	0.00	3	78.50	78.50	-3	827	-0.36%
2024/06/14	0	0.00	3	78.60	78.60	-3	826	-0.36%
2024/06/12	0	0.00	2	78.00	78.00	-2	822	-0.24%
2024/06/11	0	0.00	2	79.60	79.60	-2	815	-0.25%
2024/06/06	0	0.00	1	79.90	79.50	-1	803	-0.12%
2024/06/05	1	80.90	1	80.50	80.50	0	798	0.00%
2024/05/29	0	0.00	2	81.65	81.20	-2	789	-0.25%
2024/05/28	0	0.00	1	82.30	82.10	-1	781	-0.13%
2024/05/27	0	0.00	2	82.50	82.30	-2	774	-0.26%
2024/05/24	0	0.00	1	80.50	80.70	-1	742	-0.13%
2024/05/23	0	0.00	1	79.30	79.10	-1	728	-0.14%
2024/05/22	2	79.80	0	0.00	79.20	2	725	0.28%
2024/05/21	0	0.00	2	78.45	78.50	-2	720	-0.28%
2024/05/20	2	79.20	1	80.00	79.80	1	719	0.14%
2024/05/15	0	0.00	3	78.97	79.00	-3	702	-0.43%
2024/05/10	2	79.00	0	0.00	78.90	2	666	0.30%
2024/05/09	1	79.00	2	79.05	79.00	-1	653	-0.15%
2024/05/08	3	78.30	2	77.90	78.00	1	628	0.16%
2024/05/07	0	0.00	3	77.50	78.00	-3	615	-0.49%
2024/05/06	2	76.85	6	76.48	76.60	-4	583	-0.69%
2024/05/03	0	0.00	2	76.65	76.00	-2	565	-0.35%
2024/05/02	3	75.70	0	0.00	76.00	3	553	0.54%
2024/04/30	12	76.23	4	77.15	75.80	8	540	1.48%
2024/04/29	7	75.29	1	75.70	75.90	6	513	1.17%
2024/04/24	0	0.00	5	72.00	71.80	-5	426	-1.17%
2024/04/23	2	72.20	0	0.00	71.20	2	423	0.47%
2024/04/22	0	0.00	3	72.40	72.00	-3	413	-0.73%
2024/04/19	3	70.47	2	71.40	70.80	1	376	0.27%
2024/04/17	0	0.00	1	71.80	71.70	-1	343	-0.29%
2024/04/15	1	70.10	1	69.90	70.20	0	314	0.00%
2024/04/12	1	69.00	0	0.00	68.90	1	300	0.33%
2024/04/08	0.1	68.00	0	0.00	67.70	0.1	290	0.03%
2024/03/28	1	70.30	0	0.00	69.90	1	277	0.36%
2024/03/27	0	0.00	6	70.00	69.90	-6	278	-2.16%
2024/03/26	0	0.00	1	70.50	69.60	-1	279	-0.36%
2024/03/25	1	70.60	0	0.00	70.50	1	279	0.36%
2024/03/18	0	0.00	4	68.40	68.70	-4	294	-1.36%
2024/03/13	1	68.50	0	0.00	68.50	1	294	0.34%
2024/03/07	0	0.00	1	69.70	69.50	-1	299	-0.33%
2024/03/05	0	0.00	4	70.60	70.60	-4	297	-1.34%
2024/02/26	0	0.00	0.1	71.80	71.60	-0.1	292	-0.03%
2024/02/23	0	0.00	1	72.10	71.10	-1	288	-0.35%
2024/02/22	3	72.13	0	0.00	72.30	3	287	1.04%
2024/02/19	2	72.60	0	0.00	72.50	2	277	0.72%
2024/02/15	5	67.90	5	67.90	68.00	0	254	0.00%
2024/02/01	0	0.00	1	68.70	68.70	-1	246	-0.41%
2024/01/18	0	0.00	1	67.90	67.90	-1	262	-0.38%
2023/12/29	0.1	72.10	0	0.00	71.90	0.1	308	0.03%
2023/12/26	0	0.00	5	71.30	72.00	-5	312	-1.60%
2023/12/19	0	0.00	3	71.47	71.10	-3	331	-0.91%
2023/12/18	1	73.90	0	0.00	72.60	1	332	0.30%
2023/12/13	0	0.00	0.1	72.30	72.30	-0.1	338	-0.02%
2023/12/05	1	72.80	0	0.00	72.80	1	432	0.23%
2023/12/04	0	0.00	0	72.90	72.80	0	427	0.00%
2023/11/30	2	72.60	0	72.90	73.00	2	441	0.45%
2023/11/27	0	0.00	1	71.50	71.40	-1	459	-0.22%
2023/11/08	0	0.00	1	69.30	69.40	-1	527	-0.19%
2023/11/03	0	68.30	0	0.00	68.40	0	554	0.00%
2023/11/01	0	67.00	0	67.00	66.80	0	575	0.00%
2023/10/31	1	68.60	2	66.90	66.80	-1	577	-0.17%
2023/10/30	0	68.50	0	0.00	68.40	0	583	0.00%
2023/10/24	0	68.50	0	0.00	68.50	0	689	0.00%
2023/10/23	0	69.10	0	0.00	68.60	0	696	0.00%
2023/10/19	1	70.20	0	0.00	69.90	1	724	0.14%
2023/10/06	0	0.00	1	71.50	71.50	-1	835	-0.12%
2023/10/05	0	0.00	2	72.10	71.70	-2	861	-0.23%
2023/09/25	0	0.00	3	73.70	73.50	-3	1,003	-0.30%
2023/09/21	3	71.80	0	0.00	71.80	3	1,039	0.29%
2023/09/20	1	73.60	2	73.50	73.30	-1	1,054	-0.09%
2023/09/15	2	74.65	0	0.00	74.80	2	1,207	0.17%
2023/09/14	0	0.00	5	73.87	74.20	-5	1,178	-0.43%
2023/09/13	0	0.00	6	72.30	72.10	-6	1,179	-0.51%
2023/09/11	3	71.00	3	71.30	70.50	0	1,222	0.00%
2023/09/08	0	0.00	1	71.40	71.80	-1	1,288	-0.08%
2023/09/07	0	0.00	1	71.90	71.70	-1	1,380	-0.07%
2023/09/06	3	72.00	0	0.00	72.10	3	1,539	0.19%
2023/09/05	0	0.00	0.1	73.06	73.30	-0.1	1,657	0.00%
2023/08/30	3.1	72.69	6	72.45	72.40	-2.9	1,867	-0.16%
2023/08/29	1	70.70	1	71.00	71.00	0	1,914	0.00%
2023/08/28	7	70.17	7	70.03	70.00	0	1,948	0.00%
2023/08/25	0	0.00	3	70.80	70.60	-3	1,959	-0.15%
2023/08/24	7	70.66	7	70.83	70.10	0	1,967	0.00%
2023/08/22	0	0.00	1	70.90	70.30	-1	2,010	-0.05%
2023/08/18	2	71.50	0	0.00	71.50	2	2,102	0.10%
2023/08/17	5	71.38	3	71.80	72.10	2	2,122	0.09%
2023/08/16	0	0.00	3	71.90	71.60	-3	2,145	-0.14%
2023/08/14	3.1	71.10	0	0.00	70.90	3.1	2,427	0.13%
2023/08/11	0	0.00	0.1	73.10	72.00	-0.1	2,439	0.00%
2023/08/10	6	73.85	1	73.20	73.20	5	2,444	0.20%
2023/08/09	3	75.50	3	75.00	75.00	0	2,447	0.00%
2023/08/08	3	76.51	4	78.10	76.50	-1	2,442	-0.04%
2023/08/07	3	76.30	0	0.00	76.50	3	2,434	0.12%
2023/08/04	1	77.00	0	0.00	77.30	1	2,425	0.04%
2023/08/02	0.1	76.80	0	0.00	76.40	0.1	2,442	0.00%
2023/07/31	3	81.20	2	79.35	78.60	1	2,444	0.04%
2023/07/28	7	80.70	1	79.80	80.00	6	2,431	0.25%
2023/07/27	2	77.85	2	77.75	77.90	0	2,368	0.00%
2023/07/25	0	0.00	1	77.90	77.80	-1	2,373	-0.04%
2023/07/24	3.1	77.50	0	0.00	76.10	3.1	2,373	0.13%
2023/07/18	3	81.63	0	0.00	80.70	3	2,415	0.12%
2023/07/17	5.2	82.87	4	82.70	83.00	1.2	2,458	0.05%
2023/07/14	1	81.60	3	80.60	80.50	-2	2,508	-0.08%
2023/07/13	4	82.10	0	0.00	81.20	4	2,524	0.16%
2023/07/11	3	81.37	1	81.20	81.20	2	2,602	0.08%
2023/07/07	0	0.00	1	82.90	82.00	-1	2,634	-0.04%
2023/07/06	5	84.50	4.1	84.18	84.10	0.9	2,618	0.04%
2023/07/05	0	0.00	1	84.80	84.70	-1	2,606	-0.04%
2023/07/04	2	84.70	4	85.20	84.60	-2	2,572	-0.08%
2023/07/03	1	83.80	5	83.62	83.80	-4	2,548	-0.16%
2023/06/30	3	82.80	6	83.40	82.80	-3	2,531	-0.12%
2023/06/29	3	81.70	6	82.50	82.30	-3	2,501	-0.12%
2023/06/28	4	81.10	3	80.80	80.50	1	2,482	0.04%
2023/06/27	9.1	82.39	2	82.60	81.50	7.1	2,465	0.29%
2023/06/26	5	85.20	4	84.45	83.50	1	2,435	0.04%
2023/06/21	212	86.29	8	85.65	87.70	204	2,370	8.61%	大買/鉅額交易
2023/06/20	2	84.70	5	84.30	84.70	-3	2,288	-0.13%
2023/06/19	3.2	83.30	4	83.10	83.10	-0.9	2,263	-0.04%
2023/06/16	46	85.20	55	85.02	84.30	-9	2,236	-0.40%
2023/06/15	3	84.31	4	84.98	84.30	-1	2,211	-0.04%
2023/06/14	7.3	84.75	7.1	85.53	84.50	0.2	2,193	0.01%
2023/06/13	13	88.05	15.1	87.33	87.20	-2.1	2,124	-0.10%
2023/06/12	84.1	87.45	130.1	87.56	87.60	-46	2,033	-2.26%	大賣/
2023/06/09	5	84.64	12	84.34	84.90	-7	1,871	-0.37%
2023/06/08	2	82.50	1	82.10	81.80	1	1,754	0.06%
2023/06/07	15	83.38	22	83.54	84.20	-7	1,702	-0.41%
2023/06/06	3	81.07	3	81.10	80.50	0	1,603	0.00%
2023/06/05	0.1	81.27	3	81.10	80.60	-2.9	1,604	-0.18%
2023/06/02	2	81.50	7	81.90	81.00	-5	1,579	-0.32%
2023/06/01	4	80.58	9	80.18	80.70	-5	1,520	-0.33%
2023/05/31	0	0.00	4	78.93	79.50	-4	1,483	-0.27%
2023/05/30	6	78.67	10	78.18	78.20	-4	1,469	-0.27%
2023/05/29	12	78.62	7	79.71	79.20	5	1,459	0.34%
2023/05/26	10.1	78.97	2	79.10	78.10	8.1	1,429	0.56%
2023/05/25	18.1	80.24	13	80.77	80.10	5.1	1,401	0.36%
2023/05/24	4	79.90	8	79.91	79.70	-4	1,354	-0.30%
2023/05/23	5	78.08	3	79.00	78.80	2	1,309	0.15%
2023/05/22	6	78.63	2	78.55	78.30	4	1,294	0.31%
2023/05/19	19	81.05	24	80.74	78.60	-5	1,267	-0.39%
2023/05/18	15	81.95	11.5	80.52	82.30	3.5	1,118	0.31%
2023/05/17	2	75.20	1	74.90	75.10	1	976	0.10%
2023/05/09	0.5	74.40	18	74.39	73.50	-17.5	928	-1.89%
2023/05/04	1	76.20	0	0.00	76.10	1	898	0.11%
2023/05/02	7	77.21	0	0.00	77.20	7	894	0.78%
2023/04/27	5	75.46	1	75.10	75.60	4	876	0.46%
2023/04/26	14	75.45	1	75.20	76.20	13	868	1.50%
2023/04/25	3	75.90	0	0.00	75.00	3	859	0.35%
2023/04/24	0	0.00	3	76.07	75.80	-3	829	-0.36%
2023/04/21	0	0.00	1	76.30	76.30	-1	814	-0.12%
2023/04/20	6	79.17	1	78.50	78.30	5	772	0.65%
2023/04/19	24	79.62	3	80.13	79.20	21	709	2.96%
2023/04/17	4	77.65	0	0.00	78.40	4	581	0.69%
2023/04/14	2	78.05	7	77.53	77.80	-5	535	-0.93%
2023/04/13	1	74.00	4	74.38	74.20	-3	452	-0.66%
2023/04/12	6	72.88	0	0.00	73.70	6	406	1.47%
2023/04/11	1	71.20	0	0.00	71.30	1	391	0.26%
2023/03/31	1	71.10	0	0.00	71.50	1	376	0.27%
2023/03/15	1	71.50	0	0.00	71.00	1	371	0.27%
2023/03/13	1	70.80	0	0.00	71.80	1	385	0.26%
2023/03/10	1	72.60	2	72.70	72.70	-1	387	-0.26%
2023/03/09	5	76.06	0	76.40	75.60	5	383	1.30%
2023/03/08	0	0.00	2	75.70	75.50	-2	359	-0.56%
2023/03/02	0	0.00	2	71.70	71.90	-2	365	-0.55%
2023/02/24	1	71.80	0	0.00	71.80	1	362	0.28%
2023/02/20	0	0.00	2	73.40	73.60	-2	386	-0.52%
2023/02/15	0	0.00	1	71.70	71.80	-1	409	-0.24%
2023/02/13	0	0.00	0	71.30	70.60	0	416	0.00%
2023/02/07	0	73.10	0	0.00	73.10	0	437	0.00%
2023/01/31	1	71.00	0	0.00	71.20	1	451	0.22%
2023/01/13	0	0.00	2	68.50	68.40	-2	461	-0.43%
2023/01/12	0.2	69.80	0	0.00	68.70	0.2	468	0.03%
2023/01/11	0.2	70.50	0	0.00	69.80	0.2	473	0.04%
2022/12/02	1	75.60	1	74.90	75.00	0	784	0.00%
2022/12/01	5	75.02	0	0.00	74.70	5	786	0.64%
2022/11/29	0	0.00	3	74.13	74.00	-3	841	-0.36%
2022/11/28	3	73.80	1	74.10	73.70	2	845	0.24%
2022/11/25	1	73.80	0	0.00	73.10	1	856	0.12%
2022/11/24	1	73.50	0	0.00	73.60	1	862	0.12%
2022/11/23	1	71.70	1	71.20	71.20	0	864	0.00%
2022/11/22	0	0.00	0	71.50	71.30	0	929	0.00%
2022/11/21	2	72.40	0	0.00	72.10	2	1,021	0.20%
2022/11/17	1	72.50	0	0.00	72.60	1	1,098	0.09%
2022/11/16	2	72.70	3	72.00	72.20	-1	1,103	-0.09%
2022/11/15	0	0.00	1	71.30	71.30	-1	1,098	-0.09%
2022/11/14	0	0.00	1	71.80	71.70	-1	1,099	-0.09%
2022/11/08	0	71.30	0	0.00	70.80	0	1,211	0.00%
2022/11/04	0	0.00	1	70.90	70.90	-1	1,271	-0.08%
2022/11/03	0	0.00	3	70.90	70.80	-3	1,279	-0.23%
2022/11/02	1	70.20	0	0.00	70.00	1	1,282	0.08%
2022/11/01	0	0.00	3	69.90	69.90	-3	1,303	-0.23%
2022/10/31	0	0.00	11	68.53	68.70	-11	1,341	-0.82%
2022/10/28	3	66.90	0	0.00	66.80	3	1,351	0.22%
2022/10/27	0	0.00	6	67.50	68.20	-6	1,370	-0.44%
2022/10/26	6	66.20	3	67.20	66.30	3	1,387	0.22%
2022/10/25	3	67.30	2	67.40	66.70	1	1,398	0.07%
2022/10/24	0	0.00	3	68.40	67.60	-3	1,435	-0.21%
2022/10/21	4	67.53	4	68.13	67.00	0	1,499	0.00%
2022/10/20	8	67.88	15	68.24	67.90	-7	1,539	-0.45%
2022/10/19	1	69.60	1	69.80	69.40	0	1,549	0.00%
2022/10/18	2	69.20	7	69.60	69.60	-5	1,578	-0.32%
2022/10/17	10	67.13	6	68.00	68.30	4	1,629	0.25%
2022/10/14	2	69.75	8	69.25	69.80	-6	1,674	-0.36%
2022/10/13	1	67.00	0	0.00	66.70	1	1,736	0.06%
2022/10/11	9	71.07	0	0.00	69.80	9	1,907	0.47%
2022/10/07	2	73.80	0	0.00	73.30	2	1,938	0.10%
2022/10/06	3	73.20	7	73.96	73.60	-4	1,942	-0.21%
2022/10/05	0	0.00	1	73.60	72.00	-1	1,942	-0.05%
2022/10/04	1	71.80	6	72.30	72.80	-5	1,940	-0.26%
2022/10/03	3	70.30	3	71.30	70.70	0	1,937	0.00%
2022/09/30	0	0.00	4	70.78	71.30	-4	1,941	-0.21%
2022/09/29	6	71.05	6	72.15	70.70	0	1,945	0.00%
2022/09/28	3	72.83	2	71.30	70.20	1	1,947	0.05%
2022/09/27	10	72.80	4	73.00	73.70	6	1,945	0.31%
2022/09/26	0.2	71.50	0	0.00	71.70	0.2	1,948	0.01%
2022/09/23	4	76.85	1	76.90	76.50	3	1,941	0.15%
2022/09/22	4	77.40	3	78.20	78.10	1	1,951	0.05%
2022/09/21	19	78.07	0	0.00	77.80	19	1,956	0.97%
2022/09/20	0	0.00	11	78.84	79.00	-11	1,955	-0.56%
2022/09/19	8	77.54	1	77.50	76.90	7	1,938	0.36%
2022/09/16	10	80.90	10	81.08	79.40	0	1,934	0.00%
2022/09/15	8	79.50	11	79.39	78.90	-3	1,887	-0.16%
2022/09/14	3	76.10	4	77.25	78.20	-1	1,887	-0.05%
2022/09/13	1	78.00	1	78.00	78.00	0	1,886	0.00%
2022/09/12	0	0.00	3	78.10	78.60	-3	1,893	-0.16%
2022/09/08	0	0.00	7	76.74	76.80	-7	1,901	-0.37%
2022/09/07	6	75.97	3	75.77	75.50	3	1,919	0.16%
2022/09/06	22	78.03	7	76.43	76.60	15	1,913	0.78%
2022/09/05	10	80.78	2	80.05	80.20	8	1,871	0.43%
2022/09/02	3	81.70	6	81.70	82.10	-3	1,864	-0.16%
2022/09/01	0	0.00	3	83.03	82.10	-3	1,858	-0.16%
2022/08/31	6	82.90	10	83.61	83.60	-4	1,845	-0.22%
2022/08/30	2	83.30	1	83.40	83.30	1	1,845	0.05%
2022/08/29	3	82.53	0	0.00	82.50	3	1,841	0.16%
2022/08/26	11	86.30	10	87.30	86.60	1	1,785	0.06%
2022/08/25	18	85.31	13	85.20	86.30	5	1,696	0.29%
2022/08/23	3	81.90	1	82.80	82.80	2	1,652	0.12%
2022/08/22	1	82.80	1	83.20	82.70	0	1,656	0.00%
2022/08/18	0	0.00	1	83.80	83.70	-1	1,645	-0.06%
2022/08/17	6	83.68	4	83.83	83.60	2	1,640	0.12%
2022/08/16	0	0.00	2	84.65	84.80	-2	1,622	-0.12%
2022/08/15	1	84.00	3	84.10	84.60	-2	1,585	-0.13%
2022/08/12	3	83.20	0	0.00	82.60	3	1,528	0.20%
2022/08/11	5	82.48	1	83.40	83.40	4	1,512	0.26%
2022/08/09	2	81.90	4	81.60	81.80	-2	1,524	-0.13%
2022/08/08	1	82.00	3	81.23	82.50	-2	1,521	-0.13%
2022/08/05	3	82.83	9	82.59	81.80	-6	1,507	-0.40%
2022/08/04	1	80.40	5	80.92	81.30	-4	1,485	-0.27%
2022/08/03	5	80.78	2	80.00	80.30	3	1,472	0.20%
2022/08/02	12	81.83	0	0.00	82.30	12	1,458	0.82%
2022/08/01	1	83.10	12	83.31	83.50	-11	1,451	-0.76%
2022/07/29	3	84.17	1	83.70	83.80	2	1,449	0.14%
2022/07/28	200	83.20	2	83.20	83.20	198	1,409	14.05%	大買/鉅額交易
2022/07/27	4	81.85	13	81.88	82.70	-9	1,340	-0.67%
2022/07/26	5	79.60	3	79.93	80.00	2	1,295	0.15%
2022/07/25	12	79.58	11	80.22	80.50	1	1,282	0.08%
2022/07/22	6	81.20	0	0.00	80.60	6	1,250	0.48%
2022/07/21	3	80.70	3	80.17	81.50	0	1,218	0.00%
2022/07/20	6	81.50	6	81.83	80.80	0	1,169	0.00%
2022/07/19	7	80.79	5	81.14	81.90	2	1,107	0.18%
2022/07/18	8	79.69	7	80.23	81.40	1	1,043	0.10%
2022/07/15	1	76.70	2	77.00	77.40	-1	939	-0.11%
2022/07/14	2	71.90	3	72.93	73.50	-1	906	-0.11%
2022/07/13	1	72.40	2	72.70	72.50	-1	906	-0.11%
2022/07/12	2	71.25	2	71.40	71.40	0	904	0.00%
2022/07/06	1	70.60	0	0.00	70.50	1	929	0.11%
2022/07/04	9	68.97	10	69.21	68.90	-1	949	-0.11%
2022/07/01	3	72.07	3	72.03	69.80	0	956	0.00%
2022/06/30	1	74.20	1	73.30	73.30	0	953	0.00%
2022/06/29	1	76.10	2	75.50	76.00	-1	939	-0.11%
2022/06/28	1	76.40	0	0.00	76.50	1	943	0.11%
2022/06/24	0	0.00	6	74.00	74.00	-6	987	-0.61%
2022/06/22	2	73.35	0	0.00	73.10	2	1,121	0.18%
2022/06/21	0	0.00	7	70.90	73.30	-7	1,134	-0.62%
2022/06/20	0	0.00	2.2	72.40	70.00	-2.2	1,137	-0.19%
2022/06/16	1	76.80	5	76.88	75.80	-4	1,116	-0.36%
2022/06/15	3	74.93	3	74.93	74.60	0	1,100	0.00%
2022/06/14	3	75.40	0	0.00	76.00	3	1,101	0.27%
2022/06/13	7	75.54	7	75.56	75.80	0	1,097	0.00%
2022/06/08	6	78.10	6	77.67	77.60	0	1,093	0.00%
2022/06/07	3	78.27	7	78.44	78.20	-4	1,087	-0.37%
2022/06/06	0	0.00	3	77.40	77.80	-3	1,079	-0.28%
2022/06/02	5	76.44	2	76.85	76.60	3	1,090	0.28%
2022/06/01	4	77.70	2	77.10	77.00	2	1,110	0.18%
2022/05/31	95	77.14	2	77.00	78.00	93	1,105	8.41%
2022/05/30	2	75.10	0	0.00	75.40	2	1,090	0.18%
2022/05/27	1	72.60	1	73.10	73.10	0	1,089	0.00%
2022/05/26	6	72.27	6	71.75	71.20	0	1,101	0.00%
2022/05/25	4	71.08	4	71.83	72.20	0	1,143	0.00%
2022/05/24	10	71.78	11	71.05	70.80	-1	1,167	-0.09%
2022/05/23	11	72.45	13	72.08	72.20	-2	1,213	-0.16%
2022/05/20	12	71.83	12	72.13	72.30	0	1,254	0.00%
2022/05/19	3	70.50	4	70.88	71.80	-1	1,302	-0.08%
2022/05/18	4	72.68	4	72.45	72.20	0	1,315	0.00%
2022/05/17	4	70.25	2	70.25	70.20	2	1,273	0.16%
2022/05/13	7	67.86	2	67.10	68.70	5	1,243	0.40%
2022/05/12	8	67.48	8	66.95	66.20	0	1,237	0.00%
2022/05/06	8	71.16	8	70.86	70.80	0	1,202	0.00%
2022/05/05	1	73.90	1	74.30	73.60	0	1,195	0.00%
2022/05/03	4	71.63	4	71.93	72.00	0	1,212	0.00%
2022/04/29	2	72.60	3	72.90	72.30	-1	1,221	-0.08%
2022/04/28	1	72.60	1	72.90	72.50	0	1,236	0.00%
2022/04/27	21	71.78	19	71.52	72.30	2	1,235	0.16%
2022/04/26	10	74.76	10	75.03	74.60	0	1,211	0.00%
2022/04/25	4	76.95	6	75.88	75.40	-2	1,211	-0.17%
2022/04/21	0	0.00	4	80.25	80.20	-4	1,207	-0.33%
2022/04/20	4	78.18	3	78.70	79.40	1	1,198	0.09%
2022/04/19	5	78.02	5	78.18	78.20	0	1,201	0.00%
2022/04/18	1	78.70	0	0.00	78.60	1	1,208	0.08%
2022/04/15	0	0.00	1	80.40	80.40	-1	1,212	-0.08%
2022/04/14	7	78.50	7	78.47	79.20	0	1,221	0.00%
2022/04/13	2	79.60	1	79.10	78.70	1	1,228	0.08%
2022/04/11	10	81.80	7	81.16	80.60	3	1,223	0.25%
2022/04/08	11	83.13	10	82.89	82.70	1	1,213	0.08%
2022/03/31	0	0.00	10	85.88	85.70	-10	1,206	-0.83%
2022/03/30	2	87.30	2	87.90	87.50	0	1,227	0.00%
2022/03/29	3	87.60	0	0.00	87.20	3	1,271	0.24%
2022/03/28	2	88.75	0	0.00	89.30	2	1,241	0.16%
2022/03/25	9	89.06	2	88.00	86.90	7	1,184	0.59%
2022/03/24	0	0.00	1	86.20	87.50	-1	1,100	-0.09%
2022/03/18	1	82.50	0	0.00	83.40	1	1,140	0.09%
2022/03/17	0	0.00	2	83.15	83.00	-2	1,146	-0.17%
2022/03/15	2	81.45	1	81.20	81.00	1	1,169	0.09%
2022/03/11	1	83.50	0	83.30	82.90	1	1,192	0.08%
2022/03/10	0	0.00	1	84.20	84.00	-1	1,197	-0.08%
2022/03/08	1	83.00	2	83.45	81.50	-1	1,217	-0.08%
2022/03/07	2	86.00	0	0.00	84.80	2	1,223	0.16%
2022/03/04	0	0.00	1	90.00	89.70	-1	1,230	-0.08%
2022/03/03	0	0.00	1	90.50	90.30	-1	1,261	-0.08%
2022/03/02	0	0.00	1	90.80	90.90	-1	1,294	-0.08%
2022/02/25	1	90.70	2	90.75	90.60	-1	1,330	-0.08%
2022/02/24	2	88.40	6.1	86.51	86.10	-4.1	1,343	-0.31%
2022/02/23	2	91.50	3	90.37	89.70	-1	1,352	-0.07%
2022/02/22	2	89.00	1	90.30	90.00	1	1,400	0.07%
2022/02/21	8.1	86.77	17	87.33	89.50	-8.9	1,458	-0.61%
2022/02/18	6	86.07	7	86.27	85.00	-1	1,493	-0.07%
2022/02/17	0	0.00	5	85.10	84.40	-5	1,617	-0.31%
2022/02/16	3	84.30	6	84.75	84.30	-3	1,725	-0.17%
2022/02/15	2	84.40	0	0.00	83.50	2	1,840	0.11%
2022/02/14	4	84.13	0	0.00	83.50	4	1,885	0.21%
2022/02/10	3	86.10	4	86.05	86.30	-1	1,994	-0.05%
2022/02/09	0	87.10	8	86.76	87.30	-8	2,054	-0.39%
2022/02/08	0	0.00	3	86.20	86.10	-3	2,113	-0.14%
2022/02/07	11	83.73	19	85.24	85.70	-8	2,226	-0.36%
2022/01/26	3.2	82.61	0	0.00	82.10	3.2	2,318	0.14%
2022/01/25	0	0.00	3	84.40	83.80	-3	2,561	-0.12%
2022/01/24	0	0.00	1	83.20	83.20	-1	2,724	-0.04%
2022/01/21	7	84.73	0.1	85.80	83.50	7	2,842	0.24%
2022/01/20	0.1	86.00	1	86.70	86.70	-1	2,979	-0.03%
2022/01/19	7	87.06	0	0.00	86.70	7	3,149	0.22%
2022/01/18	0.1	88.80	2	88.10	88.00	-2	3,516	-0.06%
2022/01/17	0	0.00	9	87.73	88.30	-9	3,686	-0.24%
2022/01/14	0.1	86.00	1	85.20	86.30	-0.9	3,773	-0.02%
2022/01/12	0.1	88.00	1	87.30	87.30	-0.9	4,288	-0.02%
2022/01/11	3	88.77	6	89.20	88.00	-3	4,422	-0.07%
2022/01/10	3	89.10	0	0.00	89.00	3	4,449	0.07%
2022/01/07	6.1	89.35	10	89.27	89.60	-3.9	4,486	-0.09%
2022/01/06	9	91.22	13	92.20	91.10	-4	4,484	-0.09%
2022/01/05	3	91.00	0	0.00	90.80	3	4,490	0.07%
2022/01/04	5	92.04	3	92.00	91.70	2	4,498	0.04%
2022/01/03	3	91.10	0	0.00	91.10	3	4,527	0.07%
2021/12/30	0	0.00	0	91.90	91.70	0	4,579	0.00%
2021/12/29	3	92.10	0	0.00	92.00	3	4,599	0.07%
2021/12/28	0	0.00	17	92.72	92.50	-17	4,630	-0.37%
2021/12/27	6	92.43	0	0.00	92.10	6	4,659	0.13%
2021/12/24	9	93.41	3	93.00	93.00	6	4,689	0.13%
2021/12/23	5	94.60	22	93.78	95.10	-17	4,678	-0.36%
2021/12/22	0	0.00	3	92.20	91.80	-3	4,664	-0.06%
2021/12/21	10	91.40	3	91.50	91.50	7	4,693	0.15%
2021/12/20	3	91.20	0	0.00	91.20	3	4,752	0.06%
2021/12/17	9	92.61	6	92.25	92.20	3	4,817	0.06%
2021/12/16	3	93.83	4	93.18	93.80	-1	4,912	-0.02%
2021/12/15	1	91.40	26	91.82	91.80	-25	4,935	-0.51%
2021/12/14	19	91.23	5	89.60	89.60	14	4,994	0.28%
2021/12/13	1	93.80	8	93.90	93.80	-7	4,989	-0.14%
2021/12/10	9	93.20	11.5	93.31	93.40	-2.5	4,993	-0.05%
2021/12/09	6	93.97	10	93.41	93.00	-4	5,006	-0.08%
2021/12/08	6	93.12	1.5	92.93	92.70	4.5	5,022	0.09%
2021/12/06	0	0.00	2	93.00	92.90	-2	5,059	-0.04%
2021/12/03	5	92.22	1	92.70	92.50	4	5,158	0.08%
2021/12/02	3	92.80	3	92.73	92.00	0	5,330	0.00%
2021/12/01	5	92.60	12	93.63	93.70	-7	5,527	-0.13%
2021/11/30	1	92.50	11	92.72	93.30	-10	5,552	-0.18%
2021/11/29	16	89.98	15	91.05	91.80	1	5,632	0.02%
2021/11/26	11.1	92.12	2	91.05	91.10	9.1	5,643	0.16%
2021/11/25	4	93.98	9	94.40	93.60	-5	5,682	-0.09%
2021/11/24	5	93.06	5	93.70	93.60	0	5,749	0.00%
2021/11/23	14	95.32	7	95.31	94.50	7	5,933	0.12%
2021/11/22	7	96.84	15	96.66	96.40	-8	6,085	-0.13%
2021/11/19	15	98.69	7	97.76	97.60	8	6,495	0.12%
2021/11/18	23	99.86	7	99.77	99.90	16	6,829	0.23%
2021/11/17	8	99.00	10	98.90	98.30	-2	6,955	-0.03%
2021/11/16	25	98.24	8	98.94	97.60	17	6,985	0.24%
2021/11/15	4	98.95	4	98.05	100.50	0	6,924	0.00%
2021/11/12	16	97.99	27	97.00	97.40	-11	6,955	-0.16%
2021/11/11	3	95.37	2	95.80	94.20	1	6,996	0.01%
2021/11/10	2	95.35	3	95.43	95.50	-1	7,004	-0.01%
2021/11/09	1	97.20	3	96.60	96.40	-2	7,025	-0.03%
2021/11/08	1	95.10	27	94.40	94.10	-26	6,991	-0.37%
2021/11/05	3	96.30	11	95.49	96.00	-8	6,994	-0.11%
2021/11/04	11	98.92	1	97.40	96.40	10	6,983	0.14%
2021/11/03	10	99.21	2	97.60	97.60	8	7,054	0.11%
2021/11/02	23	100.30	8	98.94	98.20	15	7,103	0.21%
2021/11/01	28	98.82	11	99.03	101.50	17	6,882	0.25%
2021/10/29	13	95.37	23	96.39	96.90	-10	6,737	-0.15%
2021/10/28	39	95.09	6	95.45	94.20	33	6,634	0.50%
2021/10/27	18	98.34	4	98.35	97.50	14	6,530	0.21%
2021/10/26	18	100.62	51	100.37	97.80	-33	6,410	-0.51%
2021/10/25	21	98.07	7.1	98.20	98.40	13.9	6,101	0.23%
2021/10/22	8	94.85	1	94.30	95.90	7	6,001	0.12%
2021/10/21	36	94.75	6	94.15	94.90	30	5,997	0.50%
2021/10/20	9	97.68	29.1	97.00	96.60	-20.1	5,837	-0.34%
2021/10/19	5	92.76	15.2	93.27	93.00	-10.2	5,619	-0.18%
2021/10/18	1	88.80	14	89.54	88.80	-13	5,620	-0.23%
2021/10/15	18	88.24	4	89.10	88.20	14	5,723	0.24%
2021/10/14	0	0.00	1	84.80	85.50	-1	5,783	-0.02%
2021/10/13	4	88.10	2	85.05	85.00	2	5,824	0.03%
2021/10/12	4	88.05	0	0.00	87.70	4	5,902	0.07%
2021/10/07	0	0.00	2.1	89.45	89.70	-2.1	6,080	-0.03%
2021/10/06	3	85.93	16	85.34	84.80	-13	6,403	-0.20%
2021/10/05	4	82.40	2	84.00	84.50	2	6,616	0.03%
2021/10/04	2	81.45	4	82.23	82.00	-2	6,680	-0.03%
2021/10/01	4.4	84.72	3	84.20	84.00	1.4	6,721	0.02%
2021/09/30	4	87.05	0	0.00	87.80	4	6,777	0.06%
2021/09/29	5.1	86.84	1	88.10	86.40	4.1	6,924	0.06%
2021/09/28	10	89.27	0	0.00	88.80	10	7,025	0.14%
2021/09/27	12	90.60	8	91.24	90.10	4	7,113	0.06%
2021/09/24	4.2	93.40	13	93.18	92.90	-8.8	7,127	-0.12%
2021/09/23	3	92.10	9.1	92.40	93.50	-6.1	7,123	-0.08%
2021/09/22	11	88.61	25	89.39	89.30	-14	7,123	-0.20%
2021/09/17	4	88.98	53	89.25	90.30	-49	7,204	-0.68%
2021/09/16	2	86.50	6	87.10	86.10	-4	7,370	-0.05%
2021/09/15	11	86.01	0	0.00	85.60	11	7,477	0.15%
2021/09/14	7	87.40	15	87.40	86.60	-8	7,623	-0.10%
2021/09/13	14.1	86.83	0	0.00	86.60	14.1	7,790	0.18%
2021/09/10	5	88.42	1	88.30	88.30	4	7,963	0.05%
2021/09/09	2	88.80	24	88.64	88.90	-22	8,255	-0.27%
2021/09/08	39.2	88.61	9	89.23	87.30	30.2	8,338	0.36%
2021/09/07	33.2	92.27	18	92.37	91.20	15.2	8,332	0.18%
2021/09/06	31	97.54	36	97.61	97.50	-5	8,250	-0.06%
2021/09/03	7	93.57	14	94.16	93.50	-7	8,082	-0.09%
2021/09/02	35.1	95.24	22	93.74	92.60	13.1	8,057	0.16%
2021/09/01	5	96.42	2	95.40	96.00	3	7,982	0.04%
2021/08/31	17	96.95	12	97.28	96.30	5	7,992	0.06%
2021/08/30	14	97.45	11	97.92	97.00	3	8,003	0.04%
2021/08/27	35	98.05	19	97.95	97.50	16	7,950	0.20%
2021/08/26	9	102.11	3	102.33	103.00	6	7,750	0.08%
2021/08/25	28	103.45	23.1	103.81	104.00	4.9	7,591	0.06%
2021/08/24	17	101.39	39	101.66	102.50	-22	7,200	-0.31%
2021/08/23	27	93.70	24	96.13	98.00	3	6,866	0.04%
2021/08/20	10	89.22	12	91.04	92.50	-2	6,756	-0.03%
2021/08/19	23	90.60	15	88.03	87.50	8	6,756	0.12%
2021/08/18	9	86.83	9	87.76	91.70	0	6,884	0.00%
2021/08/17	3	88.10	9	87.62	87.90	-6	6,778	-0.09%
2021/08/16	4	85.63	4	85.05	84.80	0	6,644	0.00%
2021/08/13	7	90.07	4	88.70	88.60	3	6,632	0.05%
2021/08/12	1	89.50	2	90.95	92.00	-1	6,606	-0.02%
2021/08/11	3.1	89.15	7	89.70	89.20	-3.9	6,589	-0.06%
2021/08/10	13	91.25	9	91.08	91.10	4	6,560	0.06%
2021/08/09	10	95.20	14	93.45	92.40	-4	6,582	-0.06%
2021/08/06	6	93.43	122	92.34	91.80	-116	6,442	-1.80%	大賣/鉅額交易
2021/08/05	1.1	91.71	5	90.98	90.20	-3.9	6,356	-0.06%
2021/08/04	8	91.59	0	0.00	91.10	8	6,427	0.12%
2021/08/02	0	0.00	4	92.73	92.70	-4	6,484	-0.06%
2021/07/30	1.2	91.84	4	91.95	89.80	-2.8	6,495	-0.04%
2021/07/29	2	91.75	5	91.56	92.60	-3	6,491	-0.05%
2021/07/28	2	89.50	20	88.11	88.70	-18	6,481	-0.28%
2021/07/27	9	90.42	11	93.21	90.30	-2	6,507	-0.03%
2021/07/26	2	92.40	0	0.00	93.00	2	6,493	0.03%
2021/07/23	19	91.87	7	91.70	92.50	12	6,524	0.18%
2021/07/22	8	93.01	34	92.77	94.20	-26	6,497	-0.40%
2021/07/21	13	90.54	18	90.30	90.50	-5	6,443	-0.08%
2021/07/20	21	87.09	0	0.00	86.70	21	6,462	0.32%
2021/07/19	3	91.17	15	90.50	90.30	-12	6,465	-0.19%
2021/07/16	1	92.39	9	90.24	90.20	-8	6,516	-0.12%
2021/07/15	15	88.53	13	89.02	91.70	2	6,505	0.03%
2021/07/14	25	91.86	2	90.50	88.20	23	6,499	0.35%
2021/07/13	76	98.22	23	94.93	93.50	53	6,591	0.80%
2021/07/12	16	94.69	19	95.38	97.90	-3	6,350	-0.05%
2021/07/09	10	89.30	7	88.43	89.00	3	6,326	0.05%
2021/07/08	1	88.10	25	89.07	89.00	-24	6,355	-0.38%
2021/07/07	52	88.47	1	88.30	87.30	51	6,379	0.80%
2021/07/06	21	88.81	26	87.48	88.80	-5	6,515	-0.08%
2021/07/05	37	85.83	3	87.43	87.80	34	6,438	0.53%
2021/07/02	5	85.70	10	83.79	86.20	-5	6,500	-0.08%
2021/07/01	5	82.02	2	81.65	81.50	3	6,690	0.04%
2021/06/30	2	84.10	31	83.84	83.20	-29	6,737	-0.43%
2021/06/29	17	84.40	2	85.80	84.00	15	6,752	0.22%
2021/06/28	23	88.01	20	87.13	85.50	3	6,672	0.04%
2021/06/25	20	87.71	15.3	88.56	86.60	4.7	6,619	0.07%
2021/06/24	26	85.21	11	84.81	85.40	15	6,408	0.23%
2021/06/23	9	84.21	16	84.29	85.20	-7	6,305	-0.11%
2021/06/22	17	84.48	26	81.78	81.80	-9	6,205	-0.15%
2021/06/21	7	80.99	6	83.17	83.50	1	6,049	0.02%
2021/06/18	39	81.14	15	81.97	81.50	24	5,942	0.40%
2021/06/17	12	77.37	0	78.20	77.80	12	5,761	0.21%
2021/06/16	11	77.12	0	0.00	76.90	11	5,735	0.19%
2021/06/15	3	76.83	10	75.97	77.50	-7	5,772	-0.12%
2021/06/11	5	74.42	6	74.80	74.70	-1	5,727	-0.02%
2021/06/10	3	73.20	5	74.04	73.30	-2	5,872	-0.03%
2021/06/09	8	73.48	15	74.02	73.20	-7	5,870	-0.12%
2021/06/08	8.3	74.93	32	75.50	74.60	-23.7	5,857	-0.40%
2021/06/07	56	75.01	22	74.61	76.30	34	5,820	0.58%
2021/06/03	3	74.10	1	74.10	73.90	2	5,719	0.03%
2021/06/02	2	73.60	1	74.50	74.20	1	5,706	0.02%
2021/06/01	1	74.50	1	74.60	74.90	0	5,666	0.00%
2021/05/31	0	0.00	10	72.84	74.20	-10	5,624	-0.18%
2021/05/28	8	72.90	41.1	72.26	72.60	-33.1	5,546	-0.60%
2021/05/27	33	69.78	69	68.68	69.80	-36	5,451	-0.66%
2021/05/26	99	71.05	43	68.27	67.80	56	5,361	1.04%
2021/05/25	6	66.60	12	67.00	66.60	-6	5,177	-0.12%
2021/05/24	4	63.00	6	64.50	65.00	-2	5,199	-0.04%
2021/05/21	0	0.00	15	63.44	64.00	-15	5,230	-0.29%
2021/05/20	16	62.50	11	63.03	61.40	5	5,361	0.09%
2021/05/19	15	62.07	11	62.69	63.10	4	5,430	0.07%
2021/05/18	0	0.00	17	61.30	63.00	-17	5,490	-0.31%
2021/05/17	28	59.04	25	58.76	57.60	3	5,559	0.05%
2021/05/14	21	63.65	10	64.81	62.50	11	5,520	0.20%
2021/05/13	45.1	65.35	17	65.02	64.00	28.1	5,491	0.51%
2021/05/12	18	66.76	22	66.12	66.10	-4	5,467	-0.07%
2021/05/11	12.2	70.53	20	70.43	68.10	-7.9	5,427	-0.14%
2021/05/10	15	72.94	7	72.91	72.00	8	5,421	0.15%
2021/05/07	1	74.50	32	74.08	74.90	-31	5,478	-0.57%
2021/05/06	28	72.57	15	72.85	72.30	13	5,521	0.24%
2021/05/05	20	72.72	10	73.73	71.10	10	5,611	0.18%
2021/05/04	27	71.53	30	70.91	71.80	-3	5,767	-0.05%
2021/05/03	18	73.73	14	74.66	74.20	4	5,790	0.07%
2021/04/29	11	77.01	0	0.00	75.70	11	5,855	0.19%
2021/04/28	3	77.10	4	78.10	78.50	-1	5,973	-0.02%
2021/04/27	7	77.70	13	78.23	77.20	-6	6,263	-0.10%
2021/04/26	9	77.70	1	78.50	78.90	8	6,979	0.11%
2021/04/23	1	77.30	12	76.09	77.50	-11	7,193	-0.15%
2021/04/22	6	74.72	17	74.26	73.10	-11	7,253	-0.15%
2021/04/21	15	78.12	0	0.00	76.50	15	7,164	0.21%
2021/04/20	4	77.43	9	76.58	77.70	-5	7,088	-0.07%
2021/04/19	9	76.88	3.3	75.14	76.40	5.7	7,014	0.08%
2021/04/16	8	73.17	11	73.88	74.40	-3	6,815	-0.04%
2021/04/15	13	73.02	6	73.43	71.90	7	6,707	0.10%
2021/04/14	13.3	68.07	17	68.95	70.30	-3.7	6,525	-0.06%
2021/04/13	4	70.15	4	70.55	69.50	0	6,467	0.00%
2021/04/12	6	71.67	7	71.57	71.00	-1	6,414	-0.02%
2021/04/09	12	68.32	7.2	68.75	67.90	4.8	6,332	0.08%
2021/04/08	6	69.00	2	68.90	69.00	4	6,434	0.06%
2021/04/07	14.1	68.73	3	68.77	67.20	11.1	6,355	0.17%
2021/04/06	2	64.85	7	65.65	66.50	-5	6,081	-0.08%
2021/04/01	1	60.80	6	60.78	60.50	-5	6,100	-0.08%
2021/03/31	3.1	59.70	7	59.96	59.50	-3.9	6,154	-0.06%
2021/03/30	6	60.03	6.1	60.44	60.30	-0.1	6,138	0.00%
2021/03/26	3	59.40	3	59.40	59.40	0	6,038	0.00%
2021/03/25	5	58.54	6	59.47	58.80	-1	6,013	-0.02%
2021/03/24	1	59.00	3	59.30	58.60	-2	5,953	-0.03%
2021/03/23	21	59.28	14	58.64	58.20	7	5,917	0.12%
2021/03/22	18.1	61.23	8	60.60	60.20	10.1	5,817	0.17%
2021/03/19	11	59.90	9	60.17	60.10	2	5,686	0.04%
2021/03/18	4	58.90	19	59.89	60.60	-15	5,595	-0.27%
2021/03/17	3	57.67	3	58.13	58.20	0	5,471	0.00%
2021/03/16	16	58.79	12	58.78	58.80	4	5,433	0.07%
2021/03/15	0	0.00	8	55.86	56.10	-8	5,270	-0.15%
2021/03/12	0	0.00	1	55.30	55.20	-1	5,273	-0.02%
2021/03/11	6	55.38	2	55.00	55.60	4	5,259	0.08%
2021/03/10	0	0.00	4	54.00	53.90	-4	5,240	-0.08%
2021/03/08	0	0.00	1	54.30	53.90	-1	5,248	-0.02%
2021/03/05	0	0.00	3	54.17	54.60	-3	5,248	-0.06%
2021/03/04	5	55.10	1	54.50	54.10	4	5,258	0.08%
2021/03/03	0	0.00	3	54.47	54.90	-3	5,271	-0.06%
2021/03/02	3	56.20	0	0.00	54.00	3	5,294	0.06%
2021/02/26	1	55.30	0	0.00	55.50	1	5,296	0.02%
2021/02/24	5	56.94	0	0.00	55.50	5	5,348	0.09%
2021/02/23	1	57.00	3	57.30	57.00	-2	5,341	-0.04%
2021/02/22	4	59.43	4	59.55	58.80	0	5,289	0.00%
2021/02/19	8	56.05	5	57.24	57.40	3	5,130	0.06%
2021/02/18	11	56.09	8	55.95	56.20	3	5,046	0.06%
2021/02/17	3	54.93	10	53.57	55.30	-7	4,964	-0.14%
2021/02/05	5	50.50	5	50.20	50.30	0	4,860	0.00%
2021/02/04	1	50.90	1	51.60	50.90	0	4,831	0.00%
2021/02/03	18	52.06	7	51.59	51.40	11	4,841	0.23%
2021/02/02	6	52.45	3	52.70	52.70	3	4,888	0.06%
2021/02/01	11	50.86	13	51.34	51.00	-2	4,848	-0.04%
2021/01/29	13	54.31	13	54.05	53.00	0	4,785	0.00%
2021/01/28	3	57.17	10	56.20	55.60	-7	4,688	-0.15%
2021/01/27	21	56.87	7	56.60	56.80	14	4,582	0.31%
2021/01/26	17	56.32	25	56.32	55.30	-8	4,442	-0.18%
2021/01/25	5	55.98	0	0.00	55.00	5	4,231	0.12%
2021/01/22	39	55.01	25	55.30	57.40	14	4,107	0.34%
2021/01/21	11	56.95	19	58.64	56.10	-8	3,967	-0.20%
2021/01/20	22	59.98	20	59.32	58.10	2	3,767	0.05%
2021/01/19	22	60.27	15	60.38	59.30	7	3,400	0.21%
2021/01/18	4	56.63	96	56.93	57.20	-92	2,591	-3.55%
2021/01/15	55	52.00	26	52.00	52.00	29	2,213	1.31%
2021/01/14	2	47.18	1	47.55	47.35	1	2,041	0.05%
2021/01/12	0	0.00	1	46.90	46.05	-1	1,997	-0.05%
2021/01/11	0	0.00	1	47.20	47.70	-1	1,964	-0.05%
2021/01/08	0	0.00	4	46.96	46.50	-4	1,946	-0.21%
2021/01/07	5	47.99	1	47.90	47.55	4	1,912	0.21%
2021/01/06	1	46.70	0	0.00	47.00	1	1,872	0.05%
2021/01/05	8	48.85	1	48.90	48.70	7	1,799	0.39%
2021/01/04	3	49.88	4	50.00	49.40	-1	1,749	-0.06%
2020/12/31	26	48.79	16	49.34	49.15	10	1,599	0.63%
2020/12/30	7	46.84	9	47.07	47.20	-2	1,403	-0.14%
2020/12/29	3	45.92	13	45.05	45.00	-10	1,275	-0.78%
2020/12/28	10	46.47	12	47.27	45.90	-2	1,235	-0.16%
2020/12/25	10	45.58	5	44.71	46.70	5	1,091	0.46%
2020/12/24	0	0.00	2	42.55	42.65	-2	952	-0.21%
2020/12/23	2	41.20	0	0.00	41.35	2	941	0.21%
2020/12/22	5	42.08	0	0.00	41.30	5	948	0.53%
2020/12/18	1	42.00	0	0.00	41.95	1	953	0.10%
2020/12/11	0	0.00	1	42.35	42.70	-1	964	-0.10%
2020/12/10	0	0.00	20	43.00	43.00	-20	960	-2.08%
2020/12/09	9	43.88	4	43.98	44.50	5	939	0.53%
2020/12/08	2	44.15	7	43.98	43.80	-5	918	-0.54%
2020/12/07	20	43.50	0	0.00	43.20	20	896	2.23%
2020/12/04	0	0.00	1	43.30	43.30	-1	892	-0.11%
2020/12/03	5	43.78	10	43.65	43.40	-5	891	-0.56%
2020/11/30	0	0.00	5	43.25	43.00	-5	896	-0.56%
2020/11/27	7	43.11	0	0.00	43.15	7	900	0.78%
2020/11/26	15	43.00	10	43.65	43.15	5	994	0.50%
2020/11/25	3	43.53	1	43.30	43.45	2	1,008	0.20%
2020/11/24	0	0.00	4	43.71	43.25	-4	980	-0.41%
2020/11/23	0	0.00	2	44.00	43.55	-2	949	-0.21%
2020/11/19	2	41.60	0	0.00	41.80	2	834	0.24%
2020/11/17	5	41.90	0	0.00	41.60	5	831	0.60%
2020/11/16	0	0.00	2	40.95	41.00	-2	844	-0.24%
2020/11/13	4	41.25	0	0.00	41.40	4	848	0.47%
2020/11/12	0	0.00	1	41.50	41.20	-1	848	-0.12%
2020/11/10	6	41.46	9	41.73	41.70	-3	818	-0.37%
2020/11/09	2	39.80	2	39.33	40.25	0	737	0.00%
2020/10/23	0	0.00	1	39.10	39.20	-1	868	-0.12%
2020/10/22	1	38.80	0	0.00	38.95	1	880	0.11%
2020/10/21	1	39.15	1	39.10	39.25	0	894	0.00%
2020/10/20	0	0.00	1	39.20	39.10	-1	909	-0.11%
2020/10/19	10	39.35	0	0.00	39.40	10	918	1.09%
2020/10/16	18	39.05	0	0.00	38.80	18	923	1.95%
2020/10/13	0	0.00	2	38.45	38.45	-2	939	-0.21%
2020/10/12	3	38.80	0	0.00	38.80	3	951	0.32%
2020/10/08	2	39.50	0	0.00	39.40	2	960	0.21%
2020/09/30	2	39.20	0	0.00	39.20	2	1,052	0.19%
2020/09/29	1	39.15	0	0.00	39.00	1	1,169	0.09%
2020/09/25	1	39.70	1	39.40	38.60	0	1,232	0.00%
2020/09/24	2	39.55	0	0.00	39.55	2	1,251	0.16%
2020/09/21	2	42.95	2	42.28	42.15	0	1,517	0.00%
2020/09/17	3	42.20	3	41.75	41.80	0	1,514	0.00%
2020/09/15	0	0.00	2	41.00	41.90	-2	1,510	-0.13%
2020/09/07	10	42.20	0	0.00	41.70	10	1,561	0.64%
2020/09/04	1	40.90	0	0.00	41.05	1	1,547	0.06%
2020/09/02	1	41.90	1	41.85	41.90	0	1,563	0.00%
2020/09/01	11	43.77	3	43.72	42.85	8	1,551	0.52%
2020/08/31	2	41.95	1	42.00	43.60	1	1,445	0.07%
2020/08/27	1	41.30	0	0.00	41.10	1	1,413	0.07%
2020/08/26	0	0.00	1	41.00	40.85	-1	1,415	-0.07%
2020/08/21	0	0.00	3	39.00	39.70	-3	1,542	-0.19%
2020/08/19	5	41.13	6	40.78	40.60	-1	1,577	-0.06%
2020/08/13	2	39.70	0	0.00	39.75	2	1,588	0.13%
2020/08/12	2	39.85	0	0.00	40.05	2	1,591	0.13%
2020/08/11	1	39.85	0	0.00	39.70	1	1,593	0.06%
2020/08/06	1	43.25	1	42.05	42.40	0	1,575	0.00%
2020/08/05	1	41.55	1	41.25	41.45	0	1,529	0.00%
2020/08/03	0	0.00	7	41.37	41.20	-7	1,569	-0.45%
2020/07/30	0	0.00	1	40.60	42.25	-1	1,570	-0.06%
2020/07/29	1	40.10	0	0.00	40.40	1	1,558	0.06%
2020/07/28	2	39.98	0	0.00	39.30	2	1,558	0.13%
2020/07/20	1	42.70	0	0.00	42.50	1	1,532	0.07%
2020/07/17	4	43.44	2	45.00	43.25	2	1,528	0.13%
2020/07/16	1	44.95	0	0.00	44.40	1	1,527	0.07%
2020/07/15	2	45.15	2	45.60	45.00	0	1,530	0.00%
2020/07/10	1	44.80	0	0.00	44.80	1	1,598	0.06%
2020/07/09	3	46.42	8	46.74	46.35	-5	1,572	-0.32%
2020/07/08	14	47.66	7	47.04	47.65	7	1,532	0.46%
2020/07/06	1	44.90	1	45.80	45.45	0	1,390	0.00%
2020/07/03	20	45.36	21	45.10	44.80	-1	1,365	-0.07%
2020/07/02	32	45.38	30	46.05	45.50	2	1,349	0.15%
2020/07/01	1	45.55	3	45.38	45.80	-2	1,203	-0.17%
2020/06/29	1	40.80	0	0.00	40.65	1	1,080	0.09%
2020/06/23	0	0.00	3	41.73	41.60	-3	1,098	-0.27%
2020/06/22	1	42.20	1	42.35	42.10	0	1,108	0.00%
2020/06/19	6	42.40	0	0.00	42.35	6	1,120	0.54%
2020/06/18	0	0.00	2	42.13	41.90	-2	1,126	-0.18%
2020/06/16	3	42.70	2	42.55	42.45	1	1,120	0.09%
2020/06/15	1	40.50	0	0.00	39.80	1	1,096	0.09%
2020/06/12	0	0.00	2	39.50	40.30	-2	1,098	-0.18%
2020/06/09	1	43.10	0	0.00	42.05	1	1,108	0.09%
2020/06/05	0	0.00	1	42.00	41.90	-1	1,081	-0.09%
2020/06/04	0	0.00	2	42.28	42.30	-2	1,070	-0.19%
2020/06/02	0	0.00	2	40.85	40.85	-2	1,047	-0.19%
2020/05/28	38	43.87	35	45.31	41.55	3	1,015	0.30%
2020/05/27	3	40.92	2	42.90	43.15	1	895	0.11%
2020/05/26	0	0.00	1	39.40	39.25	-1	845	-0.12%
2020/05/25	0	0.00	1	38.85	39.10	-1	835	-0.12%
2020/05/22	0	0.00	2	39.03	39.50	-2	829	-0.24%
2020/05/20	3	38.57	1	38.70	39.00	2	810	0.25%
2020/05/15	1	39.40	6	39.24	38.35	-5	785	-0.64%
2020/05/14	7	38.22	0	0.00	38.20	7	773	0.91%
2020/05/13	0	0.00	20	39.95	39.85	-20	759	-2.63%
2020/05/12	0	0.00	2	38.80	38.80	-2	747	-0.27%
2020/05/11	24	39.33	3	39.20	39.30	21	743	2.82%
2020/05/08	1	39.70	28	39.23	39.00	-27	726	-3.72%
2020/05/07	27	38.17	0	0.00	38.25	27	697	3.87%
2020/05/06	2	38.00	0	0.00	37.90	2	697	0.29%
2020/05/05	2	37.65	0	0.00	37.75	2	698	0.29%
2020/05/04	1	37.70	0	0.00	37.95	1	701	0.14%
2020/04/30	3	38.20	0	0.00	38.35	3	702	0.43%
2020/04/29	0	0.00	1	38.20	38.10	-1	703	-0.14%
2020/04/24	0	0.00	1	36.90	36.55	-1	728	-0.14%
2020/04/22	1	36.00	0	0.00	36.70	1	752	0.13%
2020/04/17	0	0.00	1	38.25	37.50	-1	727	-0.14%
2020/04/16	1	38.00	1	35.45	38.00	0	692	0.00%
2020/04/15	2	35.00	0	0.00	34.95	2	635	0.31%
2020/04/09	2	32.30	0	0.00	32.60	2	658	0.30%
2020/04/06	1	30.00	0	0.00	30.00	1	742	0.13%
2020/03/27	5	29.65	0	0.00	29.75	5	760	0.66%
2020/03/19	1	27.90	1	28.00	28.30	0	815	0.00%
2020/03/16	0	0.00	1	34.00	32.60	-1	808	-0.12%
2020/03/13	0	0.00	1	33.95	33.60	-1	799	-0.13%
2020/03/12	3	36.88	0	0.00	36.35	3	776	0.39%
2020/03/05	0	0.00	1	41.50	41.50	-1	819	-0.12%
2020/03/03	0	0.00	1	41.15	40.95	-1	865	-0.12%
2020/02/27	0	0.00	1	42.00	40.60	-1	879	-0.11%
2020/02/25	1	42.10	0	0.00	42.40	1	876	0.11%
2020/02/19	0	0.00	1	43.35	43.40	-1	895	-0.11%
2020/02/07	1	43.30	0	0.00	42.80	1	1,007	0.10%
2020/01/31	1	44.30	0	0.00	44.85	1	1,149	0.09%
2020/01/30	3	45.82	0	0.00	44.65	3	1,174	0.26%
2020/01/17	7	48.90	7	49.17	49.30	0	1,230	0.00%
2020/01/16	6	48.07	5	48.15	48.45	1	1,242	0.08%
2020/01/15	1	47.80	0	0.00	48.00	1	1,309	0.08%
2020/01/08	2	46.85	1	47.15	46.80	1	1,761	0.06%
2020/01/07	1	47.00	2	47.50	47.15	-1	1,769	-0.06%
2020/01/06	3	48.52	0	0.00	48.30	3	1,806	0.17%
2020/01/03	2	48.43	0	0.00	48.25	2	1,817	0.11%
2020/01/02	0	0.00	1	49.10	49.50	-1	1,818	-0.05%
2019/12/31	5	50.00	3	50.20	49.50	2	1,829	0.11%
2019/12/30	10	51.06	2	51.10	51.30	8	1,827	0.44%
2019/12/27	10	50.00	0	0.00	49.40	10	1,814	0.55%
2019/12/25	10	50.00	0	0.00	50.20	10	1,958	0.51%
2019/12/24	0	0.00	1	49.30	49.50	-1	1,998	-0.05%
2019/12/23	1	48.95	0	0.00	48.60	1	2,013	0.05%
2019/12/19	0	0.00	3	50.03	50.20	-3	1,998	-0.15%
2019/12/17	0	0.00	4	50.10	49.65	-4	1,973	-0.20%
2019/12/16	9	48.59	10	48.91	49.60	-1	1,943	-0.05%
2019/12/13	0	0.00	3	46.35	46.70	-3	1,897	-0.16%
2019/12/12	2	45.45	0	0.00	46.10	2	1,889	0.11%
2019/12/02	1	46.65	3	47.17	46.25	-2	1,836	-0.11%
2019/11/29	6	47.72	13	48.77	47.70	-7	1,801	-0.39%
2019/11/28	4	49.96	0	0.00	49.50	4	1,769	0.23%
2019/11/25	0	0.00	11	48.09	48.00	-11	1,734	-0.63%
2019/11/19	1	47.70	1	47.95	47.70	0	1,724	0.00%
2019/11/18	12	47.63	2	48.20	48.00	10	1,716	0.58%
2019/11/14	0	0.00	3	47.85	47.85	-3	1,704	-0.18%
2019/11/12	1	47.85	0	0.00	48.00	1	1,674	0.06%
2019/11/11	1	48.55	0	0.00	47.55	1	1,662	0.06%
2019/11/07	1	49.50	0	0.00	48.30	1	1,637	0.06%
2019/11/06	1	50.50	0	0.00	49.90	1	1,603	0.06%
2019/11/05	1	50.00	0	0.00	50.00	1	1,584	0.06%
2019/11/04	0	0.00	2	51.50	50.80	-2	1,566	-0.13%
2019/11/01	0	0.00	2	51.90	51.30	-2	1,553	-0.13%
2019/10/31	13	52.18	21	51.98	51.10	-8	1,542	-0.52%
2019/10/30	5	51.76	2	51.45	52.30	3	1,468	0.20%
2019/10/29	5	50.84	3	51.03	51.20	2	1,417	0.14%
2019/10/28	10	50.35	7	50.20	50.20	3	1,382	0.22%
2019/10/25	2	50.85	0	0.00	50.20	2	1,347	0.15%
2019/10/24	2	50.50	13	50.52	51.40	-11	1,297	-0.85%
2019/10/23	9	51.72	6	51.88	50.70	3	1,269	0.24%
2019/10/22	31	51.17	30	51.86	51.80	1	1,196	0.08%
2019/10/21	2	48.60	0	0.00	49.00	2	1,023	0.20%
2019/10/18	0	0.00	4	48.25	48.20	-4	992	-0.40%
2019/10/17	7	48.02	4	47.90	48.20	3	963	0.31%
2019/10/16	25	48.48	6	48.89	47.10	19	886	2.14%
2019/10/15	0	0.00	1	46.30	46.55	-1	735	-0.14%
2019/10/14	4	47.05	3	46.73	46.40	1	722	0.14%
2019/10/09	2	45.55	2	44.95	46.00	0	677	0.00%
2019/10/08	0	0.00	4	45.60	45.55	-4	664	-0.60%
2019/10/07	0	0.00	1	46.20	46.15	-1	652	-0.15%
2019/10/02	16	45.89	14	46.08	45.90	2	602	0.33%
2019/10/01	0	0.00	14	44.67	45.20	-14	506	-2.76%
2019/09/27	3	43.50	11	44.38	43.20	-8	464	-1.72%
2019/09/26	0	0.00	18	42.35	42.65	-18	416	-4.32%
2019/09/25	20	41.45	0	0.00	41.45	20	398	5.02%
2019/09/24	1	41.50	0	0.00	41.60	1	404	0.25%
2019/09/16	10	40.50	0	0.00	40.50	10	436	2.29%
2019/08/26	1	39.50	0	0.00	39.45	1	432	0.23%
2019/08/07	0	0.00	3	39.00	38.75	-3	432	-0.69%
2019/08/06	2	38.35	0	0.00	38.65	2	433	0.46%
2019/08/05	1	39.40	0	0.00	39.05	1	438	0.23%
2019/08/01	1	40.50	0	0.00	40.45	1	449	0.22%
2019/07/30	2	40.80	0	0.00	40.75	2	462	0.43%
2019/07/29	2	41.58	0	0.00	41.60	2	467	0.43%
2019/07/23	0	0.00	6	41.97	41.90	-6	476	-1.26%
2019/07/17	1	41.10	0	0.00	41.15	1	496	0.20%
2019/07/15	2	41.45	2	41.55	41.55	0	525	0.00%
2019/07/12	1	42.05	2	41.80	41.80	-1	549	-0.18%
2019/07/11	1	42.10	0	0.00	42.05	1	631	0.16%
2019/07/10	7	42.43	0	0.00	42.25	7	707	0.99%
2019/07/09	0	0.00	6	41.75	42.05	-6	697	-0.86%
2019/07/08	1	41.00	1	40.50	40.60	0	665	0.00%
2019/07/04	0	0.00	1	41.00	40.25	-1	684	-0.15%
2019/07/03	2	40.63	2	40.70	40.75	0	676	0.00%
2019/07/01	5	39.80	0	0.00	39.80	5	665	0.75%
2019/05/21	1	40.00	0	0.00	40.10	1	1,092	0.09%
2019/05/16	6	41.25	0	0.00	40.75	6	1,120	0.54%
2019/05/09	1	43.30	0	0.00	41.85	1	1,200	0.08%
2019/05/08	0	0.00	3	43.40	43.35	-3	1,193	-0.25%
2019/05/07	0	0.00	3	44.05	44.10	-3	1,204	-0.25%
2019/04/29	1	45.25	0	0.00	44.95	1	1,240	0.08%
2019/04/26	0	0.00	1	46.35	46.00	-1	1,288	-0.08%
2019/04/25	0	0.00	3	46.70	46.70	-3	1,295	-0.23%
2019/04/24	3	46.67	1	46.60	46.60	2	1,320	0.15%
2019/04/23	2	47.25	0	0.00	47.05	2	1,351	0.15%
2019/04/22	14	48.46	1	48.30	48.00	13	1,391	0.93%
2019/04/19	5	47.50	0	0.00	47.95	5	1,411	0.35%
2019/04/18	3	47.75	1	47.60	46.70	2	1,407	0.14%
2019/04/17	3	49.27	25	49.22	47.90	-22	1,381	-1.59%
2019/04/16	10	47.24	5	46.82	47.50	5	1,295	0.39%
2019/04/11	1	46.15	1	45.80	45.20	0	1,215	0.00%
2019/04/09	2	45.05	2	44.95	44.95	0	1,218	0.00%
2019/04/08	5	44.30	0	0.00	44.50	5	1,218	0.41%
2019/03/29	1	43.80	2	43.80	43.85	-1	1,277	-0.08%
2019/03/27	0	0.00	1	44.80	44.80	-1	1,263	-0.08%
2019/03/26	1	44.80	5	44.90	44.55	-4	1,264	-0.32%
2019/03/25	20	44.86	0	0.00	44.90	20	1,257	1.59%
2019/03/22	5	45.70	1	45.95	45.30	4	1,275	0.31%
2019/03/21	4	46.70	4	46.80	46.50	0	1,259	0.00%
2019/03/20	3	46.40	24	46.19	46.20	-21	1,219	-1.72%
2019/03/18	0	0.00	3	44.85	44.80	-3	1,181	-0.25%
2019/03/15	0	0.00	2	45.75	45.35	-2	1,170	-0.17%
2019/03/14	1	45.60	4	45.86	45.75	-3	1,150	-0.26%
2019/03/12	0	0.00	1	45.00	45.00	-1	1,143	-0.09%
2019/03/07	1	45.20	0	0.00	44.80	1	1,219	0.08%
2019/03/06	4	45.49	4	45.44	45.35	0	1,261	0.00%
2019/03/04	5	44.49	0	0.00	44.55	5	1,344	0.37%
2019/02/22	0	0.00	1	46.40	45.65	-1	1,338	-0.07%
2019/02/21	0	0.00	1	46.70	46.60	-1	1,333	-0.07%
2019/02/20	4	47.20	5	46.68	46.40	-1	1,302	-0.08%
2019/02/18	7	45.11	0	0.00	44.75	7	1,234	0.57%
2019/02/14	4	45.90	0	0.00	45.80	4	1,214	0.33%
2019/02/13	18	46.57	20	47.04	46.20	-2	1,206	-0.17%
2019/01/29	1	44.00	0	0.00	44.05	1	1,120	0.09%
2019/01/24	1	44.35	0	0.00	44.30	1	1,098	0.09%
2019/01/21	12	45.91	1	45.95	46.05	11	1,090	1.01%
2019/01/18	11	46.53	12	46.40	46.65	-1	1,079	-0.09%
2019/01/17	0	0.00	1	44.60	45.10	-1	1,031	-0.10%
2019/01/16	1	44.45	2	44.95	44.95	-1	1,020	-0.10%
2019/01/15	2	45.68	0	0.00	45.85	2	991	0.20%
2019/01/14	20	45.08	34	43.89	45.40	-14	953	-1.47%
2019/01/11	0	0.00	1	44.00	43.25	-1	904	-0.11%
2019/01/03	2	42.43	0	0.00	42.25	2	866	0.23%
2019/01/02	2	43.43	0	0.00	43.00	2	864	0.23%
2018/12/28	0	0.00	5	43.02	43.25	-5	842	-0.59%
2018/12/27	0	0.00	1	43.35	43.10	-1	852	-0.12%
2018/12/26	11	43.86	10	43.01	42.85	1	846	0.12%
2018/12/25	5	43.06	1	42.30	43.30	4	824	0.49%
2018/12/22	1	42.00	0	0.00	42.15	1	834	0.12%
2018/12/21	1	42.40	0	0.00	42.50	1	845	0.12%
2018/12/20	1	41.20	0	0.00	41.50	1	845	0.12%
2018/12/19	0	0.00	3	42.65	42.45	-3	842	-0.36%
2018/12/12	3	44.40	1	43.90	44.45	2	784	0.25%
2018/12/07	0	0.00	1	42.55	42.45	-1	777	-0.13%
2018/12/06	2	41.60	0	0.00	42.00	2	772	0.26%
2018/12/03	2	47.10	0	0.00	47.15	2	739	0.27%
2018/11/30	0	0.00	1	44.25	44.95	-1	709	-0.14%
2018/11/29	2	45.00	0	0.00	44.40	2	663	0.30%
2018/11/28	1	44.15	1	43.05	43.70	0	613	0.00%
2018/11/27	0	0.00	3	40.08	41.55	-3	551	-0.54%
2018/11/26	0	0.00	1	39.05	39.10	-1	521	-0.19%
2018/11/23	2	38.25	0	0.00	38.00	2	512	0.39%
2018/11/22	1	39.50	0	0.00	38.65	1	504	0.20%
2018/11/21	1	39.70	0	0.00	39.90	1	491	0.20%
2018/11/20	1	40.75	17	40.83	40.50	-16	479	-3.33%
2018/11/19	17	41.28	1	42.10	42.10	16	467	3.42%
2018/11/16	0	0.00	2	40.60	40.45	-2	450	-0.44%
2018/11/15	2	39.70	0	0.00	39.40	2	444	0.45%
2018/11/14	0	0.00	2	39.15	39.30	-2	441	-0.45%
2018/11/13	2	38.25	0	0.00	38.90	2	442	0.45%
2018/11/09	1	38.85	0	0.00	39.10	1	452	0.22%
2018/11/05	0	0.00	1	40.00	39.75	-1	467	-0.21%
2018/11/01	1	38.60	3	38.53	39.30	-2	505	-0.40%
2018/10/31	2	38.23	0	0.00	38.00	2	518	0.39%
2018/10/29	0	0.00	1	36.65	36.80	-1	614	-0.16%
2018/10/26	5	39.94	4	39.09	37.65	1	622	0.16%
2018/10/25	1	38.60	1	37.95	38.55	0	597	0.00%
2018/10/18	0	0.00	6	39.87	39.85	-6	580	-1.03%
2018/10/17	0	0.00	2	40.30	39.85	-2	577	-0.35%
2018/10/15	0	0.00	4	40.05	39.95	-4	574	-0.70%
2018/10/11	2	38.80	0	0.00	38.70	2	570	0.35%
2018/10/04	2	47.93	0	0.00	47.40	2	532	0.38%
2018/10/02	0	0.00	4	50.65	50.00	-4	519	-0.77%
2018/10/01	5	50.05	4	48.93	50.40	1	495	0.20%
2018/09/28	0	0.00	2	46.63	47.15	-2	471	-0.42%
2018/09/27	0	0.00	1	45.55	45.65	-1	458	-0.22%
2018/09/26	1	45.05	0	0.00	45.00	1	451	0.22%
2018/09/25	1	45.55	1	46.20	45.40	0	454	0.00%
2018/09/21	0	0.00	1	44.70	45.35	-1	457	-0.22%
2018/09/19	1	45.35	0	0.00	45.10	1	476	0.21%
2018/09/18	1	45.50	0	0.00	45.00	1	479	0.21%
2018/09/11	2	45.50	1	46.25	45.20	1	476	0.21%
2018/09/06	1	47.80	0	0.00	47.85	1	473	0.21%
2018/09/03	0	0.00	1	48.90	49.00	-1	488	-0.20%
2018/08/29	1	49.05	1	49.00	49.00	0	499	0.00%
2018/08/24	0	0.00	3	47.83	47.60	-3	516	-0.58%
2018/08/17	3	48.52	0	0.00	48.70	3	527	0.57%
2018/08/15	1	48.50	0	0.00	48.60	1	516	0.19%
2018/08/14	1	49.00	1	48.95	49.25	0	511	0.00%
2018/08/13	1	49.40	0	0.00	48.95	1	510	0.20%
2018/08/10	1	51.50	0	0.00	51.50	1	501	0.20%
2018/08/08	0	0.00	1	54.70	53.70	-1	497	-0.20%
2018/08/06	2	53.50	0	0.00	53.60	2	457	0.44%
2018/08/03	1	50.90	10	50.86	52.00	-9	416	-2.16%
2018/08/02	5	48.20	1	48.50	48.45	4	363	1.10%
2018/07/25	1	47.60	0	0.00	47.70	1	361	0.28%
2018/07/23	0	0.00	2	47.00	47.30	-2	369	-0.54%
2018/07/18	2	48.85	0	0.00	48.80	2	388	0.52%
2018/07/02	0	0.00	2	50.80	50.30	-2	514	-0.39%
2018/06/29	1	51.60	0	0.00	51.70	1	509	0.20%
2018/06/28	1	51.50	0	0.00	51.60	1	492	0.20%
2018/06/26	1	51.50	1	52.00	52.00	0	492	0.00%
2018/06/25	0	0.00	1	53.00	53.00	-1	492	-0.20%
2018/06/20	3	53.77	0	0.00	54.20	3	510	0.59%
2018/06/19	0	0.00	2	54.70	54.90	-2	518	-0.39%
2018/06/15	1	55.50	0	0.00	55.20	1	522	0.19%
2018/06/14	0	0.00	5	54.88	55.10	-5	520	-0.96%
2018/06/13	0	0.00	1	54.70	54.50	-1	524	-0.19%
2018/06/11	8	54.10	0	0.00	53.50	8	526	1.52%
2018/06/08	0	0.00	2	55.70	55.70	-2	517	-0.39%
2018/06/06	4	55.18	0	0.00	55.20	4	515	0.78%
2018/06/05	0	0.00	2	56.50	55.90	-2	508	-0.39%
2018/06/01	1	55.80	0	0.00	55.80	1	509	0.20%
2018/05/31	1	55.60	0	0.00	55.80	1	509	0.20%
2018/05/29	1	54.30	0	0.00	54.50	1	509	0.20%
2018/05/28	1	53.50	3	54.40	54.30	-2	517	-0.39%
2018/05/22	1	53.90	1	53.60	53.50	0	579	0.00%
2018/05/17	1	53.10	1	53.80	53.60	0	646	0.00%
2018/05/16	1	53.20	1	53.90	53.10	0	655	0.00%
2018/05/15	0	0.00	1	54.00	53.60	-1	673	-0.15%
2018/04/30	0	0.00	2	50.70	51.00	-2	794	-0.25%
2018/04/24	1	51.50	10	52.84	51.60	-9	820	-1.10%
2018/04/23	0	0.00	2	55.10	53.80	-2	831	-0.24%
2018/04/20	1	54.80	0	0.00	54.80	1	835	0.12%
2018/04/19	4	55.75	0	0.00	55.80	4	827	0.48%
2018/04/18	10	56.75	2	56.80	56.10	8	824	0.97%
2018/04/17	14	57.06	2	56.70	57.00	12	819	1.46%
2018/04/16	3	57.50	1	58.50	57.00	2	827	0.24%
2018/04/13	4	57.70	3	57.57	57.70	1	822	0.12%
2018/04/12	5	56.80	19	57.24	56.70	-14	825	-1.70%
2018/04/11	4	56.80	7	57.10	56.80	-3	837	-0.36%
2018/04/10	0	0.00	1	54.00	54.10	-1	814	-0.12%
2018/04/09	3	52.80	2	53.10	53.70	1	822	0.12%
2018/04/03	5	52.30	0	0.00	52.20	5	822	0.61%
2018/04/02	0	0.00	7	53.20	53.40	-7	823	-0.85%
2018/03/30	3	53.10	0	0.00	53.00	3	837	0.36%
2018/03/28	0	0.00	1	53.80	53.60	-1	849	-0.12%
2018/03/27	2	53.10	0	0.00	53.10	2	852	0.23%
2018/03/23	1	53.60	4	53.75	53.70	-3	849	-0.35%
2018/03/21	1	55.80	1	56.70	56.50	0	849	0.00%
2018/03/19	0	0.00	1	56.60	56.50	-1	890	-0.11%
2018/03/12	1	56.20	2	56.75	56.20	-1	1,013	-0.10%
2018/03/08	1	55.20	1	55.90	55.40	0	1,089	0.00%
2018/03/06	0	0.00	1	55.00	55.40	-1	1,184	-0.08%
2018/02/23	0	0.00	1	54.20	54.50	-1	1,284	-0.08%
2018/02/22	1	54.30	0	0.00	53.40	1	1,313	0.08%
2018/02/21	0	0.00	1	51.20	52.20	-1	1,316	-0.08%
2018/02/12	0	0.00	2	49.85	50.30	-2	1,319	-0.15%
2018/02/07	1	52.20	0	0.00	51.60	1	1,324	0.08%
2018/02/06	0	0.00	1	50.50	50.70	-1	1,330	-0.08%
2018/02/02	4	57.13	0	0.00	57.00	4	1,332	0.30%
2018/01/29	1	59.50	0	0.00	59.50	1	1,420	0.07%
2018/01/26	1	59.80	0	0.00	60.00	1	1,464	0.07%
2018/01/25	2	60.80	0	0.00	60.70	2	1,474	0.14%
2018/01/24	1	61.20	0	0.00	61.20	1	1,498	0.07%
2018/01/22	0	0.00	2	62.15	62.40	-2	1,590	-0.13%
2018/01/19	0	0.00	1	61.00	61.00	-1	1,658	-0.06%
2018/01/17	3	61.77	2	61.85	61.50	1	1,764	0.06%
2018/01/16	1	62.50	1	63.30	62.50	0	1,947	0.00%
2018/01/12	1	62.40	1	63.00	62.10	0	2,462	0.00%
2018/01/11	2	61.50	0	0.00	61.60	2	2,596	0.08%
2018/01/08	1	64.20	0	0.00	63.90	1	2,675	0.04%