威剛 (3260)-凱基-岡山券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
111.0
漲跌
▼2.5
漲幅
-2.20%
成交量
6,202張
產業
上櫃半導體類股
1084人加入追蹤

立即追蹤
本地時間:14:30(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

威剛 (3260)籌碼相關－凱基-岡山券商分點個股進出

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-岡山券商分點個股進出
凱基-岡山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
2024/06/14	9	113.89	0	0.00	113.50	9	13,509	0.07%
2024/06/13	3	113.50	3	113.50	113.50	0	13,446	0.00%
2024/06/11	1	108.00	0	0.00	107.50	1	13,213	0.01%
2024/06/07	0	0.00	0.2	111.00	109.50	-0.2	13,154	0.00%
2024/06/06	1.2	111.38	1	114.50	110.00	0.2	13,061	0.00%
2024/06/05	0	0.00	1	111.50	112.00	-1	13,021	-0.01%
2024/06/04	4	113.13	1	116.50	110.50	3	13,062	0.02%
2024/06/03	7	115.07	9.1	115.98	117.00	-2.1	12,871	-0.02%
2024/05/30	3	114.00	6	114.17	113.50	-3	12,702	-0.02%
2024/05/29	11	115.23	7	115.93	115.50	4	12,629	0.03%
2024/05/28	1	111.50	1	112.00	111.50	0	12,398	0.00%
2024/05/27	1	113.50	4	113.00	113.50	-3	12,396	-0.02%
2024/05/24	6	112.00	3	112.00	113.00	3	12,464	0.02%
2024/05/23	1	110.50	0	0.00	110.00	1	12,416	0.01%
2024/05/22	2	113.00	1	112.00	113.00	1	12,483	0.01%
2024/05/21	6	111.17	6	111.92	112.00	0	12,427	0.00%
2024/05/20	1	108.00	1	107.50	108.00	0	12,395	0.00%
2024/05/17	1	109.50	0	109.00	108.00	1	12,523	0.01%
2024/05/16	1	107.50	11	109.55	110.00	-10	12,642	-0.08%
2024/05/15	7	110.57	6	110.42	108.50	1	12,583	0.01%
2024/05/14	9	107.78	20	106.95	107.50	-11	12,564	-0.09%
2024/05/13	12	110.04	3	108.50	107.50	9	12,424	0.07%
2024/05/10	1	114.50	11	117.27	118.00	-10	11,870	-0.08%
2024/05/09	25	119.36	17	116.09	113.50	8	11,440	0.07%
2024/05/08	4	114.63	6	117.17	120.00	-2	10,904	-0.02%
2024/05/07	14.5	114.66	19.1	115.95	114.50	-4.6	10,440	-0.04%
2024/05/06	5	110.10	11	109.64	109.00	-6	9,661	-0.06%
2024/05/03	0	0.00	0	104.00	104.00	0	9,301	0.00%
2024/05/02	1	99.00	1	101.00	101.00	0	9,229	0.00%
2024/04/29	0	0.00	1	101.00	101.00	-1	9,534	-0.01%
2024/04/26	1	99.70	0	0.00	99.10	1	9,577	0.01%
2024/04/25	1	99.90	1	100.50	98.70	0	9,568	0.00%
2024/04/24	1	98.50	2	99.75	99.50	-1	9,605	-0.01%
2024/04/23	0	0.00	1	94.90	94.50	-1	9,533	-0.01%
2024/04/22	1	93.21	0	0.00	93.10	1	9,519	0.01%
2024/04/19	2	97.70	2	98.00	96.20	0	9,553	0.00%
2024/04/18	1	100.01	1	102.50	102.50	0	9,358	0.00%
2024/04/17	5.1	104.49	2	104.50	103.50	3.1	9,265	0.03%
2024/04/16	6	107.74	5	105.80	104.00	1	9,086	0.01%
2024/04/15	5	113.90	4.1	114.33	115.50	0.9	8,768	0.01%
2024/04/12	13	113.04	14	114.07	113.00	-1	8,612	-0.01%
2024/04/11	6	109.58	3	110.33	108.50	3	8,205	0.04%
2024/04/10	15	109.77	26	108.64	113.00	-11	7,874	-0.14%
2024/04/09	11	103.23	9	103.00	103.00	2	7,133	0.03%
2024/04/08	7	101.00	1	101.00	101.00	6	7,015	0.09%
2024/04/03	1	99.90	1.1	100.00	100.00	-0.1	7,454	0.00%
2024/04/02	3	99.93	0	0.00	99.90	3	7,596	0.04%
2024/04/01	0	0.00	2	100.50	100.50	-2	7,633	-0.03%
2024/03/29	1	98.90	1	98.80	98.70	0	7,545	0.00%
2024/03/28	2	99.85	4	99.30	98.80	-2	7,521	-0.03%
2024/03/27	1	99.20	1	99.10	98.80	0	7,648	0.00%
2024/03/26	1	98.30	1	97.10	96.90	0	7,691	0.00%
2024/03/25	5	98.70	0	0.00	98.30	5	7,665	0.07%
2024/03/22	3	99.40	1	98.70	98.70	2	7,688	0.03%
2024/03/21	6	99.85	5	100.10	100.50	1	7,607	0.01%
2024/03/20	17	97.70	16	98.15	96.00	1	7,517	0.01%
2024/03/19	1	96.00	0	0.00	96.90	1	7,570	0.01%
2024/03/18	1	96.50	0	0.00	96.20	1	7,683	0.01%
2024/03/15	0	96.00	0	0.00	95.60	0	7,859	0.00%
2024/03/13	0	0.00	0	96.10	95.70	0	8,232	0.00%
2024/03/11	0	0.00	34	97.21	97.20	-34	8,539	-0.40%
2024/03/08	1	94.20	0	0.00	94.20	1	8,601	0.01%
2024/03/07	2	96.25	1	99.00	96.20	1	8,690	0.01%
2024/03/05	3	97.63	2.1	97.21	97.40	1	8,800	0.01%
2024/03/04	6	100.50	0	0.00	99.50	6	8,784	0.07%
2024/03/01	2	99.60	0	0.00	99.20	2	8,773	0.02%
2024/02/29	0	0.00	2	100.00	100.00	-2	8,862	-0.02%
2024/02/27	12	98.96	11.2	98.81	98.50	0.8	8,902	0.01%
2024/02/26	2.1	98.54	0	0.00	98.00	2.1	8,918	0.02%
2024/02/23	1	103.50	4	102.50	100.00	-3	8,893	-0.03%
2024/02/22	0	0.00	0.5	100.50	101.00	-0.5	8,812	-0.01%
2024/02/21	3	100.50	8	100.88	100.00	-5	8,855	-0.06%
2024/02/20	2.5	99.60	2	99.60	99.80	0.5	8,902	0.01%
2024/02/19	1	100.50	4	98.43	99.90	-3	8,840	-0.03%
2024/02/15	4	97.53	1	97.20	97.40	3	8,904	0.03%
2024/02/05	0.1	95.10	0	0.00	95.10	0.1	9,083	0.00%
2024/01/31	0	0.00	1	96.50	95.90	-1	9,593	-0.01%
2024/01/29	3	96.80	0	0.00	96.80	3	10,000	0.03%
2024/01/26	1	95.30	1	94.50	94.50	0	10,159	0.00%
2024/01/25	3	96.70	1	95.60	95.60	2	10,400	0.02%
2024/01/24	3	98.63	0	0.00	96.60	3	10,545	0.03%
2024/01/23	0	0.00	10	96.40	96.20	-10	10,454	-0.10%
2024/01/22	0	0.00	10	95.15	95.30	-10	10,605	-0.09%
2024/01/19	0	0.00	6	94.25	94.00	-6	10,764	-0.06%
2024/01/18	6	92.97	12	94.10	93.00	-6	10,885	-0.06%
2024/01/17	28	94.92	3	93.50	93.70	25	11,043	0.23%
2024/01/16	1	97.00	3	97.27	96.80	-2	11,389	-0.02%
2024/01/15	3	97.37	25	96.34	98.00	-22	11,588	-0.19%
2024/01/12	6	94.63	1	94.40	94.40	5	11,747	0.04%
2024/01/11	17	95.68	0	0.00	95.60	17	12,242	0.14%
2024/01/10	5	95.90	6	96.13	96.20	-1	12,853	-0.01%
2024/01/09	9	95.64	1	95.30	95.30	8	13,309	0.06%
2024/01/08	2	95.80	19	97.51	98.20	-17	13,343	-0.13%
2024/01/04	15	97.53	8	98.74	96.70	7	13,662	0.05%
2024/01/03	30	97.81	13	98.67	98.30	17	13,720	0.12%
2024/01/02	2	100.25	0	0.00	100.50	2	13,730	0.01%
2023/12/29	9	105.06	7	108.43	103.00	2	13,802	0.01%
2023/12/28	6	103.67	10	103.85	105.50	-4	13,716	-0.03%
2023/12/27	1	104.50	3	103.83	104.50	-2	14,145	-0.01%
2023/12/26	1	101.50	0	0.00	101.50	1	14,086	0.01%
2023/12/25	2	100.25	0	0.00	100.00	2	14,196	0.01%
2023/12/22	3	103.50	6	103.33	101.00	-3	14,205	-0.02%
2023/12/21	0	0.00	1	101.00	100.50	-1	14,047	-0.01%
2023/12/20	0	0.00	1	99.50	99.40	-1	14,006	-0.01%
2023/12/19	1	100.00	0	0.00	100.00	1	14,001	0.01%
2023/12/18	2	101.50	0	0.00	102.50	2	14,002	0.01%
2023/12/15	4	104.13	1	106.50	102.00	3	14,102	0.02%
2023/12/14	0	0.00	2	103.25	103.00	-2	13,983	-0.01%
2023/12/13	91	104.00	1	105.00	102.50	90	13,988	0.64%
2023/12/12	2	106.50	0	0.00	104.00	2	14,226	0.01%
2023/12/11	0	0.00	1	105.00	104.50	-1	14,214	-0.01%
2023/12/08	0	0.00	5	103.90	104.00	-5	14,283	-0.04%
2023/12/07	4	101.50	1	104.50	100.50	3	14,549	0.02%
2023/12/06	0	0.00	3	101.20	102.50	-3	14,518	-0.02%
2023/12/05	5	99.02	0	0.00	98.30	5	14,444	0.03%
2023/12/04	1	101.50	1	102.50	101.00	0	14,573	0.00%
2023/12/01	0	0.00	1	99.50	99.60	-1	14,420	-0.01%
2023/11/30	1	101.00	2	101.00	100.00	-1	14,419	-0.01%
2023/11/29	2	98.95	1	98.10	98.90	1	14,336	0.01%
2023/11/27	2	94.00	0	0.00	94.10	2	14,801	0.01%
2023/11/22	1	98.10	1.2	98.39	98.20	-0.2	14,586	0.00%
2023/11/21	1	99.00	0	0.00	98.90	1	14,530	0.01%
2023/11/20	0	0.00	1	100.00	99.10	-1	14,495	-0.01%
2023/11/17	2	97.90	1	97.70	97.70	1	14,378	0.01%
2023/11/16	8.1	100.05	5	101.00	99.80	3.1	14,182	0.02%
2023/11/15	7	103.57	5	105.00	102.00	2	14,044	0.01%
2023/11/13	2	105.00	5	106.50	105.00	-3	13,780	-0.02%
2023/11/10	1	101.50	2	101.75	101.50	-1	13,533	-0.01%
2023/11/09	5	102.30	5	101.00	101.00	0	13,446	0.00%
2023/11/08	0	0.00	0.2	102.00	103.00	-0.2	13,263	0.00%
2023/11/07	1	104.50	5	103.90	105.00	-4	13,107	-0.03%
2023/11/06	8.1	101.37	19.1	101.00	101.50	-11	12,926	-0.08%
2023/11/03	11	100.19	11	100.17	100.50	0	12,866	0.00%
2023/11/02	7	99.90	8	100.28	99.30	-1	12,685	-0.01%
2023/11/01	1	95.30	1	96.20	96.20	0	12,404	0.00%
2023/10/31	4	99.10	2	101.00	97.40	2	12,230	0.02%
2023/10/30	7	97.90	9	98.42	98.50	-2	12,040	-0.02%
2023/10/27	21	94.66	20	94.65	94.10	1	11,889	0.01%
2023/10/26	5	99.20	0	0.00	97.50	5	11,731	0.04%
2023/10/25	3	99.90	2	99.85	99.10	1	11,706	0.01%
2023/10/24	14	103.57	5	106.70	101.50	9	11,574	0.08%
2023/10/23	3	105.67	4	105.75	106.00	-1	11,171	-0.01%
2023/10/20	3	101.67	3	103.00	105.00	0	10,962	0.00%
2023/10/19	2	104.50	4	102.75	104.00	-2	10,690	-0.02%
2023/10/18	80	101.41	75	100.42	101.50	5	10,203	0.05%
2023/10/17	3	101.00	14.4	100.58	100.00	-11.4	9,629	-0.12%
2023/10/16	6	95.97	7	96.61	96.10	-1	9,184	-0.01%
2023/10/13	10	96.47	10.4	96.97	96.70	-0.4	9,084	0.00%
2023/10/12	4	92.45	4	93.78	93.60	0	8,735	0.00%
2023/10/11	8	92.65	5	92.50	92.20	3	8,644	0.03%
2023/10/06	22	94.00	22	93.28	93.00	0	8,530	0.00%
2023/10/05	3	92.93	3	91.23	91.00	0	8,348	0.00%
2023/10/04	9	93.33	9	93.87	92.50	0	8,233	0.00%
2023/10/03	7	91.37	15	93.01	92.90	-8	7,895	-0.10%
2023/10/02	0	0.00	2	87.50	88.40	-2	7,471	-0.03%
2023/09/28	0	0.00	1	84.70	84.50	-1	7,488	-0.01%
2023/09/25	1	88.70	1	89.50	88.70	0	7,815	0.00%
2023/09/22	1	88.70	1	89.30	89.30	0	7,994	0.00%
2023/09/20	13	88.70	12	87.31	87.20	1	8,502	0.01%
2023/09/19	2	90.60	2	90.90	90.30	0	8,469	0.00%
2023/09/18	1	91.50	2	92.10	91.40	-1	8,485	-0.01%
2023/09/15	2	93.10	2.1	93.06	93.40	-0.1	8,464	0.00%
2023/09/14	14	91.29	4	91.45	90.80	10	8,253	0.12%
2023/09/13	5	89.84	9.1	89.62	90.70	-4.1	8,356	-0.05%
2023/09/12	8	90.63	9	91.02	90.40	-1	8,732	-0.01%
2023/09/11	7	89.30	3	89.33	88.60	4	8,394	0.05%
2023/09/08	1	87.01	0	0.00	86.90	1	8,411	0.01%
2023/09/07	19	89.57	19	90.09	88.80	0	8,471	0.00%
2023/09/06	1	87.00	6.1	87.46	86.80	-5.1	8,412	-0.06%
2023/09/05	6	86.55	2	86.55	87.40	4	8,433	0.05%
2023/09/04	0.1	86.30	0.4	85.90	86.00	-0.3	8,399	0.00%
2023/09/01	5.3	88.19	6	88.58	87.90	-0.8	8,392	-0.01%
2023/08/31	3.2	88.15	14	86.44	86.80	-10.9	8,249	-0.13%
2023/08/30	2	83.45	0	0.00	83.80	2	7,899	0.03%
2023/08/28	1	77.00	0	0.00	75.90	1	8,208	0.01%
2023/08/24	2	81.70	5	81.20	79.50	-3	8,995	-0.03%
2023/08/18	1	76.00	0	0.00	76.00	1	9,059	0.01%
2023/08/11	0	0.00	1	75.90	76.00	-1	9,085	-0.01%
2023/08/10	1	76.60	0	0.00	76.70	1	9,049	0.01%
2023/08/09	2	82.30	1	81.10	79.50	1	8,965	0.01%
2023/08/08	1	78.60	0	0.00	78.70	1	8,826	0.01%
2023/08/02	1	79.90	0	0.00	80.00	1	8,776	0.01%
2023/08/01	2	83.40	0	0.00	82.60	2	8,739	0.02%
2023/07/28	2	82.30	2	83.00	83.70	0	8,634	0.00%
2023/07/27	1	81.50	0	0.00	81.30	1	8,513	0.01%
2023/07/20	1	82.20	1	81.80	81.00	0	8,360	0.00%
2023/07/19	0	0.00	0.1	82.80	82.50	-0.1	8,289	0.00%
2023/07/13	0	83.80	1	83.50	83.30	-1	8,238	-0.01%
2023/07/12	2	82.20	2	81.30	81.60	0	8,206	0.00%
2023/07/11	2	82.45	5	81.82	82.20	-3	8,166	-0.04%
2023/07/10	5	81.82	2	83.00	81.80	3	8,154	0.04%
2023/07/07	6	84.32	0	0.00	83.30	6	8,179	0.07%
2023/07/06	5	87.84	1	88.60	87.40	4	8,163	0.05%
2023/07/05	1	91.20	4	93.55	90.40	-3	8,074	-0.04%
2023/07/04	1	92.20	1	91.50	92.90	0	7,943	0.00%
2023/07/03	3	89.40	3	89.60	89.70	0	7,786	0.00%
2023/06/30	1	88.70	0.2	89.00	89.00	0.8	7,981	0.01%
2023/06/29	1.2	90.85	5	91.62	92.30	-3.8	7,891	-0.05%
2023/06/28	10	89.47	11	90.86	88.20	-1	7,529	-0.01%
2023/06/27	0	0.00	1	88.00	86.40	-1	7,284	-0.01%
2023/06/21	1	90.50	0	0.00	90.60	1	7,206	0.01%
2023/06/20	1	90.80	1	92.20	90.40	0	7,312	0.00%
2023/06/19	0	0.00	3	93.57	92.50	-3	7,249	-0.04%
2023/06/16	11	91.35	11	91.46	92.10	0	6,985	0.00%
2023/06/15	0	88.20	1	88.30	87.80	-1	6,376	-0.02%
2023/06/14	0	0.00	4	88.20	89.40	-4	6,180	-0.06%
2023/06/13	1	85.70	20	87.90	86.00	-19	5,947	-0.32%
2023/06/12	4	85.68	2	85.10	85.50	2	5,805	0.03%
2023/06/09	15	83.12	5	83.42	84.00	10	5,614	0.18%
2023/06/08	0	0.00	0.2	83.80	84.30	-0.2	5,533	0.00%
2023/06/06	10	81.60	2	81.30	81.80	8	5,393	0.15%
2023/06/05	0.1	84.80	1	84.40	84.20	-0.9	5,280	-0.02%
2023/06/02	3	86.17	3	85.37	85.60	0	5,212	0.00%
2023/06/01	5.1	85.90	4	85.75	85.60	1.1	5,141	0.02%
2023/05/31	3	88.57	17	88.94	89.30	-14	4,817	-0.29%
2023/05/29	1	79.80	1	79.00	79.90	0	3,973	0.00%
2023/05/25	1	76.80	1	76.60	76.70	0	3,864	0.00%
2023/05/24	0	0.00	1	76.70	76.70	-1	3,852	-0.03%
2023/05/19	1	77.60	1	76.90	76.50	0	3,848	0.00%
2023/05/18	0	0.00	2	77.40	77.40	-2	3,838	-0.05%
2023/05/17	0	0.00	0.1	73.60	74.70	-0.1	3,767	0.00%
2023/05/15	0	0.00	0	71.80	72.20	0	3,795	0.00%
2023/05/09	0.1	73.00	0	0.00	73.50	0.1	3,787	0.00%
2023/04/28	3	75.10	0	0.00	75.00	3	3,886	0.08%
2023/04/19	0	0.00	4	74.52	74.30	-4	3,705	-0.11%
2023/04/17	1	78.10	0	0.00	78.30	1	3,583	0.03%
2023/04/14	2	79.25	1	79.10	79.10	1	3,536	0.03%
2023/04/13	4	80.20	0	0.00	79.60	4	3,497	0.11%
2023/04/12	1	82.50	4	82.20	82.40	-3	3,424	-0.09%
2023/04/10	0	78.03	0	0.00	78.10	0	3,139	0.00%
2023/04/07	16	81.07	21	80.30	80.00	-5	3,077	-0.16%
2023/03/31	11	80.35	21.1	79.89	79.50	-10.1	2,864	-0.35%
2023/03/30	2	77.30	2	76.65	76.00	0	2,577	0.00%
2023/03/29	1	73.70	0	0.00	74.00	1	2,441	0.04%
2023/03/24	0	0.00	1	77.20	78.50	-1	2,305	-0.04%
2023/03/23	2	77.10	2.1	77.32	76.80	-0.1	2,166	0.00%
2023/03/22	0	71.30	1	71.00	73.30	-1	1,978	-0.05%
2023/03/03	1.5	68.75	1	69.00	69.30	0.5	1,686	0.03%
2023/02/22	1	67.30	1	67.10	67.10	0	1,680	0.00%
2023/02/14	0	0.00	0.1	68.30	68.20	-0.1	1,842	-0.01%
2023/02/10	2	66.00	3	65.60	65.60	-1	1,770	-0.06%
2023/01/30	4	64.40	2	65.50	65.40	2	1,680	0.12%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/10	0	0.00	1	62.80	62.70	-1	1,693	-0.06%
2023/01/09	1	62.20	0	0.00	62.20	1	1,700	0.06%
2023/01/06	0.2	61.40	0	0.00	61.60	0.2	1,698	0.01%
2022/12/28	0	56.70	0	0.00	56.20	0	1,781	0.00%
2022/12/13	1	60.30	0	0.00	60.10	1	1,808	0.06%
2022/12/09	0	59.40	0	0.00	59.20	0	1,816	0.00%
2022/12/08	0	58.50	0	0.00	59.00	0	1,855	0.00%
2022/12/07	0	0.00	2	58.90	59.00	-2	1,858	-0.11%
2022/11/18	0	0.00	7	64.43	64.30	-7	1,716	-0.41%
2022/11/17	2	65.40	1	65.60	64.40	1	1,650	0.06%
2022/11/16	0	0.00	1	63.90	63.30	-1	1,535	-0.07%
2022/11/14	0	0.00	5	59.20	59.70	-5	1,376	-0.36%
2022/11/11	0	0.00	1	58.30	58.10	-1	1,348	-0.07%
2022/10/31	0	0.00	5	54.20	53.90	-5	1,375	-0.36%
2022/10/28	1	52.20	0	0.00	52.80	1	1,370	0.07%
2022/10/25	3	57.10	3	57.10	56.70	0	1,322	0.00%
2022/10/18	0.3	59.90	0	0.00	59.60	0.3	1,267	0.03%
2022/10/05	1	54.50	4	53.50	53.30	-3	1,241	-0.24%
2022/10/04	4	53.40	0	0.00	53.40	4	1,238	0.32%
2022/09/21	1	59.00	0	0.00	58.80	1	1,301	0.08%
2022/09/20	1	60.60	0	0.00	60.20	1	1,303	0.08%
2022/09/15	0	0.00	1	61.80	61.60	-1	1,346	-0.07%
2022/09/05	0	0.00	1	59.60	59.60	-1	1,530	-0.07%
2022/09/01	0	0.00	4	60.50	60.00	-4	1,535	-0.26%
2022/08/31	4	61.10	0	0.00	61.10	4	1,543	0.26%
2022/08/26	2	61.50	0	0.00	60.90	2	1,567	0.13%
2022/08/18	0	0.00	2	60.00	60.00	-2	1,661	-0.12%
2022/08/17	0	0.00	4	59.50	59.30	-4	1,656	-0.24%
2022/08/16	0	0.00	1	60.70	60.10	-1	1,654	-0.06%
2022/08/12	0.1	58.40	0	0.00	59.20	0.1	1,639	0.01%
2022/08/11	6	58.05	1	58.40	58.50	5	1,629	0.31%
2022/08/10	0	0.00	4	57.00	57.20	-4	1,634	-0.24%
2022/08/05	4	58.40	0	0.00	58.40	4	1,660	0.24%
2022/07/25	2	58.95	1	58.90	58.90	1	1,681	0.06%
2022/07/22	2	59.75	0	0.00	59.70	2	1,681	0.12%
2022/07/21	0	0.00	1	58.70	59.10	-1	1,696	-0.06%
2022/07/20	1	62.70	1	63.10	62.80	0	1,656	0.00%
2022/07/19	0	0.00	1	62.10	62.20	-1	1,621	-0.06%
2022/07/18	0	0.00	1	62.70	62.00	-1	1,627	-0.06%
2022/07/15	0	0.00	1	61.10	61.40	-1	1,641	-0.06%
2022/07/14	1	59.60	1	60.40	60.30	0	1,649	0.00%
2022/07/12	0	0.00	2	58.50	58.30	-2	1,678	-0.12%
2022/07/08	2	60.00	2	59.90	59.90	0	1,757	0.00%
2022/07/06	1	57.70	3	57.53	56.80	-2	1,801	-0.11%
2022/07/04	0	0.00	1	56.60	56.70	-1	1,876	-0.05%
2022/07/01	2	58.05	2	59.45	56.80	0	1,900	0.00%
2022/06/29	1	62.50	0	0.00	62.00	1	1,894	0.05%
2022/06/28	2	62.55	0	0.00	62.90	2	1,893	0.11%
2022/06/27	2	61.95	2	62.75	63.30	0	1,906	0.00%
2022/06/20	0.1	65.50	1	65.00	63.60	-1	2,022	-0.05%
2022/06/17	1	68.80	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	71.30	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	70.80	1	71.00	71.60	0	2,020	0.00%
2022/06/07	0	0.00	2	74.20	73.50	-2	2,342	-0.09%
2022/06/02	0	0.00	8	75.10	75.00	-8	2,519	-0.32%
2022/06/01	0	0.00	5	75.74	75.90	-5	2,666	-0.19%
2022/05/31	0	0.00	3	75.80	75.90	-3	2,807	-0.11%
2022/05/30	0	0.00	2	73.20	73.70	-2	3,111	-0.06%
2022/05/26	3	72.50	1	72.50	71.60	2	3,333	0.06%
2022/05/25	1	71.20	0	0.00	71.50	1	3,520	0.03%
2022/05/24	3	71.57	0	0.00	71.50	3	3,930	0.08%
2022/05/19	2	72.60	0	0.00	73.00	2	5,480	0.04%
2022/05/17	0.2	72.10	5	71.98	72.10	-4.8	6,665	-0.07%
2022/05/16	2	70.55	1	71.90	70.60	1	6,804	0.01%
2022/05/13	0	0.00	1	69.60	70.40	-1	6,822	-0.01%
2022/05/12	1	69.40	0	0.00	69.10	1	6,859	0.01%
2022/05/11	1	70.60	2	70.60	70.70	-1	6,929	-0.01%
2022/05/10	0	0.00	5	69.40	71.10	-5	7,112	-0.07%
2022/05/09	2.1	70.74	0	0.00	69.90	2.1	7,122	0.03%
2022/05/05	1	73.00	3	73.23	73.00	-2	7,140	-0.03%
2022/05/04	1	71.60	0	0.00	71.90	1	7,148	0.01%
2022/05/03	0	0.00	2	71.60	71.90	-2	7,163	-0.03%
2022/04/29	1	71.00	2	71.20	70.60	-1	7,191	-0.01%
2022/04/28	7.1	70.11	1	70.80	69.90	6.1	7,213	0.08%
2022/04/27	2	69.00	2	69.75	70.00	0	7,222	0.00%
2022/04/26	0	0.00	5	72.08	71.90	-5	7,202	-0.07%
2022/04/25	0.1	72.10	4	71.73	71.70	-3.9	7,203	-0.05%
2022/04/22	0	0.00	10	74.10	74.40	-10	7,188	-0.14%
2022/04/20	12	73.18	1	73.00	73.60	11	7,218	0.15%
2022/04/19	5	72.62	2	72.20	72.00	3	7,198	0.04%
2022/04/18	3	73.40	1	72.00	71.80	2	7,199	0.03%
2022/04/14	7	75.61	0	0.00	74.50	7	7,228	0.10%
2022/04/13	1	77.10	2	77.70	77.20	-1	7,182	-0.01%
2022/04/12	7	77.17	3	77.40	76.80	4	7,205	0.06%
2022/04/11	2.2	80.51	0	0.00	79.20	2.2	7,203	0.03%
2022/04/08	6.1	84.86	0	0.00	84.50	6.1	7,163	0.09%
2022/04/07	0	86.70	0	0.00	84.50	0	7,427	0.00%
2022/04/01	1	83.60	1	84.80	85.40	0	7,476	0.00%
2022/03/31	1	84.60	0	0.00	84.50	1	7,511	0.01%
2022/03/30	0	0.00	1	85.10	84.60	-1	7,549	-0.01%
2022/03/29	3	84.33	2	84.00	83.70	1	7,600	0.01%
2022/03/28	2	84.60	0	0.00	84.60	2	7,748	0.03%
2022/03/25	0	0.00	3	85.30	84.60	-3	7,780	-0.04%
2022/03/24	4	86.38	2	86.30	86.20	2	7,731	0.03%
2022/03/23	6	88.57	2	88.40	88.10	4	7,743	0.05%
2022/03/22	1	87.60	4	87.93	88.00	-3	7,775	-0.04%
2022/03/18	3	86.73	2	87.70	87.70	1	7,832	0.01%
2022/03/17	0	0.00	3	87.27	88.00	-3	7,914	-0.04%
2022/03/16	1	83.80	2	84.60	84.10	-1	7,882	-0.01%
2022/03/15	1	88.70	6	85.67	85.10	-5	7,841	-0.06%
2022/03/14	0	88.80	0	0.00	88.70	0	7,888	0.00%
2022/03/11	2	90.15	0	0.00	89.40	2	7,995	0.03%
2022/03/10	9	90.98	2	91.10	90.90	7	8,219	0.09%
2022/03/09	1	88.90	4	89.70	88.90	-3	8,380	-0.04%
2022/03/08	8	89.90	2	90.30	88.60	6	8,716	0.07%
2022/03/07	6	90.50	5	89.60	90.50	1	8,633	0.01%
2022/03/04	4	96.40	2	97.65	94.80	2	8,523	0.02%
2022/03/03	14	99.41	14	98.38	97.60	0	8,465	0.00%
2022/03/02	2	94.60	0	0.00	97.40	2	8,222	0.02%
2022/03/01	3	95.60	5	95.78	95.90	-2	8,276	-0.02%
2022/02/25	7	94.19	7	95.47	92.90	0	8,347	0.00%
2022/02/24	4	94.85	9	93.01	92.30	-5	9,000	-0.06%
2022/02/23	26	98.06	30	98.25	99.50	-4	9,172	-0.04%
2022/02/22	25	97.48	19	97.07	96.40	6	9,004	0.07%
2022/02/21	48	99.92	87.1	99.18	96.50	-39.1	8,632	-0.45%
2022/02/18	68.1	96.07	45	96.17	99.00	23.1	8,050	0.29%
2022/02/17	46	93.07	33	93.46	91.30	13	7,466	0.17%
2022/02/16	3	91.20	15	90.81	91.10	-12	7,066	-0.17%
2022/02/15	2	89.90	3	89.33	88.60	-1	6,951	-0.01%
2022/02/14	3	88.27	2	88.85	89.60	1	6,975	0.01%
2022/02/11	1	89.80	2	90.25	90.40	-1	7,188	-0.01%
2022/02/10	10	89.60	13	89.71	91.10	-3	7,243	-0.04%
2022/02/09	6	87.07	0	0.00	87.50	6	7,122	0.08%
2022/02/08	0	0.00	11	86.35	86.30	-11	7,156	-0.15%
2022/02/07	5	85.30	0	0.00	86.20	5	7,231	0.07%
2022/01/26	21	82.75	21	83.56	83.60	0	7,368	0.00%
2022/01/25	4	82.40	1	82.60	83.10	3	7,448	0.04%
2022/01/21	1	83.50	1	83.20	82.50	0	7,481	0.00%
2022/01/20	1	84.80	1	84.50	84.60	0	7,515	0.00%
2022/01/19	1	86.30	1	85.20	85.50	0	7,561	0.00%
2022/01/18	1	86.30	1	86.80	86.30	0	7,611	0.00%
2022/01/17	1	85.30	1	85.60	85.80	0	7,646	0.00%
2022/01/14	1	87.10	0	0.00	85.20	1	7,699	0.01%
2022/01/13	2	87.65	4	88.05	87.50	-2	7,735	-0.03%
2022/01/12	0	0.00	3	87.47	86.70	-3	7,753	-0.04%
2022/01/11	1.1	87.10	0	0.00	87.20	1.1	7,782	0.01%
2022/01/10	1	87.80	1	88.40	87.30	0	7,779	0.00%
2022/01/07	1	88.10	1	87.10	87.30	0	7,777	0.00%
2022/01/06	11	88.75	5	89.50	88.60	6	7,784	0.08%
2022/01/05	4.1	89.10	2	88.50	88.80	2.1	7,829	0.03%
2022/01/04	0	0.00	1	90.00	90.00	-1	7,859	-0.01%
2022/01/03	3	91.73	1	90.70	90.70	2	7,850	0.03%
2021/12/30	11	94.01	14	93.46	92.30	-3	7,850	-0.04%
2021/12/29	0	0.00	1.2	92.00	92.20	-1.2	7,623	-0.02%
2021/12/28	4	91.55	4	91.25	90.80	0	7,647	0.00%
2021/12/27	5	91.20	2	91.60	91.40	3	7,735	0.04%
2021/12/24	2	91.35	2	90.60	90.50	0	7,746	0.00%
2021/12/23	3.3	91.09	4	91.43	91.20	-0.8	7,729	-0.01%
2021/12/22	7	91.99	6	91.58	90.80	1	7,722	0.01%
2021/12/21	1	89.90	1	90.50	89.90	0	7,577	0.00%
2021/12/20	2	89.15	1	89.50	89.10	1	7,536	0.01%
2021/12/17	1	89.10	0	0.00	88.70	1	7,532	0.01%
2021/12/16	0	0.00	1	91.70	90.60	-1	7,493	-0.01%
2021/12/14	4	90.85	3	90.93	89.90	1	7,493	0.01%
2021/12/13	4	91.25	4	91.35	92.50	0	7,481	0.00%
2021/12/10	3	90.40	0	0.00	89.70	3	7,416	0.04%
2021/12/09	2.1	92.29	4	91.95	90.20	-2	7,403	-0.03%
2021/12/08	6	93.05	4	93.68	92.80	2	7,361	0.03%
2021/12/07	3	92.83	3	93.40	92.80	0	7,303	0.00%
2021/12/06	12	94.64	9	93.12	92.20	3	7,190	0.04%
2021/12/03	8	91.53	13	91.80	93.00	-5	7,046	-0.07%
2021/12/02	4	89.98	5	91.26	89.40	-1	6,963	-0.01%
2021/12/01	0	0.00	2	85.80	86.70	-2	6,686	-0.03%
2021/11/30	0	0.00	2	86.45	86.10	-2	6,719	-0.03%
2021/11/29	5	84.58	1	85.40	84.80	4	6,857	0.06%
2021/11/26	4	86.85	0	0.00	86.10	4	6,968	0.06%
2021/11/25	4.1	92.34	8	91.03	88.90	-3.9	6,921	-0.06%
2021/11/24	7	92.03	9	92.04	92.90	-2	6,804	-0.03%
2021/11/23	40	94.47	30	94.42	91.80	10	6,712	0.15%
2021/11/22	10	92.08	17	91.76	94.00	-7	5,995	-0.12%
2021/11/19	3	86.10	16.4	85.98	85.50	-13.4	5,554	-0.24%
2021/11/18	18.1	88.10	16	87.30	88.50	2.1	5,632	0.04%
2021/11/17	4.1	84.42	6	85.13	86.80	-1.9	5,574	-0.03%
2021/11/16	2	84.15	14	85.06	84.10	-12	5,597	-0.21%
2021/11/15	3	81.30	7	81.67	82.00	-4	5,590	-0.07%
2021/11/12	3	80.87	2	80.70	80.70	1	5,813	0.02%
2021/11/11	3	80.70	3	80.87	80.70	0	6,027	0.00%
2021/11/10	16	80.76	5	81.44	81.30	11	6,310	0.17%
2021/11/09	2	86.05	5	86.92	86.10	-3	6,547	-0.05%
2021/11/08	1	85.50	2	85.40	85.20	-1	6,623	-0.02%
2021/11/05	3	84.23	0	0.00	83.80	3	6,975	0.04%
2021/11/04	2	86.45	1	85.10	85.40	1	7,119	0.01%
2021/11/03	0	0.00	6	86.08	86.80	-6	7,183	-0.08%
2021/11/02	6	82.80	4	83.70	81.90	2	7,209	0.03%
2021/11/01	1	84.00	0	0.00	83.80	1	7,864	0.01%
2021/10/29	12	83.27	10	83.11	83.00	2	8,009	0.02%
2021/10/28	2	83.60	1	84.00	83.80	1	8,052	0.01%
2021/10/27	3	82.49	1	82.90	82.70	2	8,166	0.02%
2021/10/26	1	82.40	5.6	82.07	80.80	-4.6	8,183	-0.06%
2021/10/25	8	81.26	2	81.85	82.10	6	8,216	0.07%
2021/10/22	0	0.00	2	80.60	81.60	-2	8,440	-0.02%
2021/10/21	1	81.50	0	0.00	79.60	1	8,607	0.01%
2021/10/20	3	79.57	2	78.80	79.70	1	8,725	0.01%
2021/10/19	0	0.00	3	78.80	78.90	-3	9,011	-0.03%
2021/10/15	3	77.53	1	77.10	77.30	2	9,732	0.02%
2021/10/14	1	75.70	0	0.00	76.30	1	9,923	0.01%
2021/10/13	1.1	75.58	5	76.40	74.80	-4	10,017	-0.04%
2021/10/12	3	81.23	0	0.00	78.20	3	10,175	0.03%
2021/10/08	0	0.00	1	79.10	79.20	-1	10,281	-0.01%
2021/10/07	6	79.20	1	79.00	80.00	5	10,583	0.05%
2021/10/06	4	78.05	2	77.90	77.10	2	10,983	0.02%
2021/10/05	4	75.38	4	76.50	78.20	0	11,295	0.00%
2021/10/04	1.4	74.36	0	0.00	74.20	1.4	11,500	0.01%
2021/10/01	1	80.40	3	78.23	77.70	-2	11,719	-0.02%
2021/09/28	1	83.00	0	0.00	82.80	1	13,816	0.01%
2021/09/27	0	0.00	1	83.90	83.90	-1	14,240	-0.01%
2021/09/23	2	83.60	2	83.80	83.20	0	15,148	0.00%
2021/09/22	3	82.17	2	82.95	82.20	1	16,067	0.01%
2021/09/17	0	0.00	3	83.63	84.60	-3	17,122	-0.02%
2021/09/16	0	0.00	2	84.00	82.00	-2	17,581	-0.01%
2021/09/15	3	84.00	1	83.90	83.60	2	17,732	0.01%
2021/09/14	1	86.30	1.2	85.68	85.10	-0.2	18,149	0.00%
2021/09/13	2	86.30	1	87.20	85.70	1	18,268	0.01%
2021/09/10	1	86.40	1	86.20	87.30	0	18,417	0.00%
2021/09/08	0.3	85.10	0	0.00	84.00	0.3	18,513	0.00%
2021/09/07	4.1	83.97	2	83.90	83.90	2.1	18,598	0.01%
2021/09/06	1.1	87.05	2	87.90	85.90	-0.9	18,756	0.00%
2021/09/03	3	89.40	4	89.23	88.90	-1	18,862	-0.01%
2021/09/02	3.1	91.44	5	89.60	89.30	-1.9	18,925	-0.01%
2021/09/01	2	89.75	8	90.09	91.70	-6	18,883	-0.03%
2021/08/31	8	87.60	0.6	88.50	87.80	7.5	18,824	0.04%
2021/08/30	4	87.88	2	88.45	87.60	2	18,995	0.01%
2021/08/27	1	88.30	0	0.00	88.30	1	19,293	0.01%
2021/08/26	8	89.05	2	89.70	88.30	6	19,414	0.03%
2021/08/25	5	88.72	7	89.14	89.20	-2	19,628	-0.01%
2021/08/24	7	90.30	0	0.00	88.00	7	20,161	0.03%
2021/08/23	2	90.35	4	90.98	91.30	-2	20,234	-0.01%
2021/08/20	7	89.33	5	89.72	88.40	2	20,512	0.01%
2021/08/19	3.2	91.35	3	92.07	89.10	0.2	20,767	0.00%
2021/08/18	5	90.06	5	92.52	93.90	0	21,357	0.00%
2021/08/17	3.2	89.90	5	88.98	87.50	-1.8	21,851	-0.01%
2021/08/16	2	89.65	11	90.51	90.00	-9	22,124	-0.04%
2021/08/13	10.1	90.12	8	93.99	88.70	2.1	22,087	0.01%
2021/08/12	11	97.82	5	98.26	97.40	6	21,933	0.03%
2021/08/11	12	100.68	9	100.92	99.40	3	22,359	0.01%
2021/08/10	7	107.64	4	106.63	106.00	3	22,218	0.01%
2021/08/09	2	114.50	0	0.00	110.50	2	22,524	0.01%
2021/08/06	5	118.50	4	120.00	117.50	1	22,912	0.00%
2021/08/05	11	123.18	9	123.33	119.00	2	23,304	0.01%
2021/08/04	3	118.33	9	117.11	119.00	-6	23,153	-0.03%
2021/08/03	2	115.00	0	0.00	115.00	2	23,457	0.01%
2021/08/02	0	0.00	4	111.50	115.50	-4	24,052	-0.02%
2021/07/30	7	110.29	7	111.36	109.00	0	24,523	0.00%
2021/07/29	4	109.50	6	110.92	111.50	-2	25,113	-0.01%
2021/07/28	15	107.63	39	109.04	108.00	-24	25,710	-0.09%
2021/07/27	6	116.77	3	118.17	115.00	3	26,625	0.01%
2021/07/26	3	119.33	6	119.67	121.00	-3	27,900	-0.01%
2021/07/23	6	117.92	5	118.00	117.00	1	28,578	0.00%
2021/07/22	10.5	118.02	30	118.68	120.00	-19.5	28,908	-0.07%
2021/07/21	18	113.53	3	114.33	111.50	15	29,083	0.05%
2021/07/20	10	116.45	10	118.00	115.50	0	29,793	0.00%
2021/07/19	8	117.63	2	117.75	118.00	6	30,267	0.02%
2021/07/16	13.1	121.34	14	121.04	120.00	-0.9	31,287	0.00%
2021/07/15	6	117.25	3	118.17	119.50	3	32,162	0.01%
2021/07/14	20	119.68	22	120.59	118.50	-2	32,502	-0.01%
2021/07/13	17	122.15	11	123.59	118.00	6	32,438	0.02%
2021/07/12	15.5	124.53	11	124.18	122.00	4.5	32,200	0.01%
2021/07/09	17	123.15	7.1	123.85	123.00	9.9	31,895	0.03%
2021/07/08	10.6	125.39	19	126.16	126.00	-8.4	31,793	-0.03%
2021/07/07	30	127.53	21	129.02	125.50	9	31,619	0.03%
2021/07/06	27	125.67	35	125.07	124.50	-8	30,890	-0.03%
2021/07/05	0	0.00	6.2	123.00	123.00	-6.2	29,864	-0.02%
2021/07/02	7	109.21	26	110.25	112.00	-19	29,796	-0.06%
2021/07/01	23.1	109.54	19	110.63	106.50	4.1	29,695	0.01%
2021/06/30	15	108.77	14	109.18	111.50	1	29,394	0.00%
2021/06/29	15	110.83	25	112.26	109.50	-10	29,078	-0.03%
2021/06/28	23	108.11	50	109.82	110.50	-27	28,318	-0.10%
2021/06/25	10	101.75	22	101.34	101.00	-12	27,372	-0.04%
2021/06/24	5	98.98	0	0.00	98.60	5	27,047	0.02%
2021/06/23	7	99.86	17	99.63	100.50	-10	26,874	-0.04%
2021/06/22	5.8	96.43	2	97.95	94.00	3.8	26,459	0.01%
2021/06/21	11	97.21	43	96.99	96.30	-32	26,334	-0.12%
2021/06/18	14	100.75	3	100.43	100.00	11	26,205	0.04%
2021/06/17	1	99.80	13	100.75	101.50	-12	26,145	-0.05%
2021/06/16	14	99.96	3	99.73	99.00	11	26,121	0.04%
2021/06/15	6	100.58	18	100.75	102.00	-12	26,036	-0.05%
2021/06/11	15	99.25	9	100.56	97.70	6	25,849	0.02%
2021/06/10	14.1	99.88	6.1	100.66	99.50	8	25,768	0.03%
2021/06/09	8	99.35	5	100.02	100.00	3	25,680	0.01%
2021/06/08	3	100.20	1	101.00	99.60	2	25,628	0.01%
2021/06/07	4	99.20	1	98.80	99.60	3	25,567	0.01%
2021/06/04	12.4	103.94	17	102.85	102.00	-4.6	25,445	-0.02%
2021/06/03	1	101.50	7	100.99	101.50	-6	25,198	-0.02%
2021/06/02	22	103.50	10	101.95	100.50	12	25,134	0.05%
2021/06/01	22	107.16	27	106.02	105.00	-5	24,904	-0.02%
2021/05/31	18	101.31	17	101.79	102.50	1	24,371	0.00%
2021/05/28	32	102.38	22	102.36	101.00	10	24,291	0.04%
2021/05/27	16	99.32	24	99.96	98.80	-8	24,169	-0.03%
2021/05/26	30	100.57	44	101.14	98.20	-14	23,954	-0.06%
2021/05/25	46	98.56	32	97.61	102.00	14	23,566	0.06%
2021/05/24	37	91.49	39	89.99	93.00	-2	23,702	-0.01%
2021/05/21	54	87.55	5	87.86	87.50	49	23,717	0.21%
2021/05/20	68	86.15	14	86.60	85.50	54	23,725	0.23%
2021/05/19	30	88.28	24	88.78	89.60	6	23,864	0.03%
2021/05/18	13	84.38	5	83.22	85.30	8	23,558	0.03%
2021/05/17	20.1	82.27	17	82.46	77.60	3.1	23,441	0.01%
2021/05/14	58	87.06	52	87.05	86.00	6	22,999	0.03%
2021/05/13	16	85.22	8	84.06	84.10	8	22,681	0.04%
2021/05/12	13	89.92	29	90.48	86.50	-16	22,141	-0.07%
2021/05/11	27	96.50	20	99.04	95.90	7	21,576	0.03%
2021/05/10	21	111.12	15.3	112.18	106.50	5.7	21,130	0.03%
2021/05/07	13.3	109.38	13	109.88	111.50	0.3	20,493	0.00%
2021/05/06	24	105.10	18	105.19	103.00	6	19,876	0.03%
2021/05/05	16	110.81	10	111.55	102.50	6	19,284	0.03%
2021/05/04	29	117.72	22	114.36	113.00	7	18,703	0.04%
2021/05/03	42	126.23	33.7	125.40	121.00	8.3	17,606	0.05%
2021/04/29	15.3	117.63	12	114.92	121.00	3.3	16,150	0.02%
2021/04/28	32	114.41	27	115.67	110.00	5	15,344	0.03%
2021/04/27	28	111.61	18	111.00	109.50	10	14,764	0.07%
2021/04/26	16	110.03	14	110.46	113.50	2	14,185	0.01%
2021/04/23	17	99.61	19	99.82	103.50	-2	13,245	-0.02%
2021/04/22	27	100.17	27	98.54	94.50	0	12,648	0.00%
2021/04/21	19	93.71	12	95.97	99.10	7	11,610	0.06%
2021/04/20	7	90.06	4	89.50	90.10	3	10,594	0.03%
2021/04/19	0	0.00	1	87.30	88.30	-1	10,250	-0.01%
2021/04/16	6	85.58	3	85.93	86.70	3	10,423	0.03%
2021/04/15	0	0.00	3	81.60	83.50	-3	10,278	-0.03%
2021/04/13	1	84.90	3	87.23	84.30	-2	10,193	-0.02%
2021/04/12	1	85.30	0.4	86.00	85.30	0.6	10,101	0.01%
2021/04/09	0	0.00	1	86.60	85.90	-1	10,100	-0.01%
2021/04/08	1	85.80	0	0.00	85.30	1	10,032	0.01%
2021/04/07	1	87.30	1	89.10	87.00	0	9,930	0.00%
2021/04/06	2	86.90	1	88.20	87.10	1	9,735	0.01%
2021/04/01	0	0.00	2	86.20	85.90	-2	9,868	-0.02%
2021/03/31	0	0.00	1	85.90	85.80	-1	9,824	-0.01%
2021/03/30	0	0.00	2	84.20	85.00	-2	9,816	-0.02%
2021/03/29	2	84.90	3	83.30	84.80	-1	9,775	-0.01%
2021/03/26	0	0.00	0.5	81.71	81.60	-0.5	9,679	-0.01%
2021/03/25	1	81.40	1.1	81.28	80.40	-0.1	9,733	0.00%
2021/03/23	0	0.00	1	81.40	80.30	-1	9,824	-0.01%
2021/03/19	0	0.00	9	81.49	81.20	-9	10,119	-0.09%
2021/03/18	2	82.65	2	83.40	82.70	0	10,185	0.00%
2021/03/17	3	82.57	2.4	82.99	82.30	0.6	10,369	0.01%
2021/03/16	1	82.90	2	83.80	83.10	-1	10,539	-0.01%
2021/03/15	2	82.00	13	81.50	81.30	-11	10,764	-0.10%
2021/03/12	2	81.90	1	83.30	82.00	1	10,952	0.01%
2021/03/11	6	82.35	1	82.50	82.50	5	11,268	0.04%
2021/03/10	1	82.00	38	81.72	80.70	-37	11,828	-0.31%
2021/03/09	1	80.60	0	0.00	81.50	1	12,144	0.01%
2021/03/08	0	0.00	9	80.77	79.80	-9	13,341	-0.07%
2021/03/05	2	80.35	0	0.00	79.00	2	13,843	0.01%
2021/03/04	2	81.40	2	82.85	80.30	0	13,814	0.00%
2021/03/03	3	81.77	1	83.00	82.00	2	13,763	0.01%
2021/03/02	7	86.19	14	84.18	83.50	-7	13,673	-0.05%
2021/02/26	22	86.10	11	86.14	86.30	11	13,470	0.08%
2021/02/25	18	87.49	4	88.23	86.10	14	13,406	0.10%
2021/02/24	42.4	89.80	28	89.22	87.80	14.4	13,151	0.11%
2021/02/23	16	85.99	8	84.48	86.70	8	12,341	0.06%
2021/02/22	5	82.28	6	82.35	82.00	-1	11,843	-0.01%
2021/02/19	4	80.05	8	79.51	79.60	-4	11,600	-0.03%
2021/02/18	15	76.71	4	77.25	77.50	11	11,299	0.10%
2021/02/17	3	74.27	4	74.80	75.20	-1	11,009	-0.01%
2021/02/05	3	73.20	0	0.00	72.90	3	10,869	0.03%
2021/02/04	10	74.00	6	73.93	73.00	4	10,839	0.04%
2021/02/02	1	71.70	0	0.00	71.30	1	10,735	0.01%
2021/02/01	0	0.00	1	71.00	71.20	-1	10,758	-0.01%
2021/01/28	1	70.30	0	0.00	70.10	1	10,723	0.01%
2021/01/26	2	72.35	2	72.25	72.40	0	10,631	0.00%
2021/01/22	0	0.00	1	69.50	70.80	-1	10,449	-0.01%
2021/01/21	1	68.60	1	70.20	69.00	0	10,419	0.00%
2021/01/20	1	69.10	0	0.00	69.00	1	10,366	0.01%
2021/01/19	2	71.80	0	0.00	71.10	2	10,298	0.02%
2021/01/18	1	71.30	1	71.50	71.00	0	10,260	0.00%
2021/01/15	2	72.85	0	0.00	72.80	2	10,178	0.02%
2021/01/14	0	0.00	0.1	74.00	75.00	-0.1	10,086	0.00%
2021/01/13	0	0.00	12	74.43	74.40	-12	9,993	-0.12%
2021/01/12	3	73.63	8	75.66	74.00	-5	9,929	-0.05%
2021/01/11	33	75.75	16	76.27	75.20	17	9,768	0.17%
2021/01/08	1	72.30	2	72.30	72.30	-1	9,356	-0.01%
2021/01/07	0	0.00	3	71.77	71.80	-3	9,348	-0.03%
2021/01/06	1	70.20	16	70.00	70.90	-15	9,419	-0.16%
2021/01/05	4	73.60	1	72.50	72.00	3	9,347	0.03%
2021/01/04	13	72.85	2	72.80	72.80	11	9,352	0.12%
2020/12/31	3	73.37	1	74.90	73.00	2	9,327	0.02%
2020/12/30	3	73.83	0	0.00	73.60	3	9,341	0.03%
2020/12/29	2	74.40	0	0.00	73.70	2	9,427	0.02%
2020/12/28	3	75.53	10	75.08	75.40	-7	9,278	-0.08%
2020/12/25	3	73.27	12	73.63	73.30	-9	8,960	-0.10%
2020/12/24	3	73.20	2	73.15	73.30	1	8,889	0.01%
2020/12/23	9	71.06	4	71.70	72.10	5	8,725	0.06%
2020/12/22	4	70.55	3	70.97	68.90	1	8,637	0.01%
2020/12/21	3	69.67	2	70.85	71.20	1	8,554	0.01%
2020/12/18	3	71.07	0	0.00	70.50	3	8,478	0.04%
2020/12/17	2	71.40	3	71.67	71.70	-1	8,411	-0.01%
2020/12/16	5	71.24	2	71.50	71.10	3	8,352	0.04%
2020/12/15	3	71.57	22	71.05	69.70	-19	8,300	-0.23%
2020/12/14	24	75.19	4	75.68	74.90	20	8,106	0.25%
2020/12/11	1.1	75.90	13	75.02	75.10	-11.9	8,011	-0.15%
2020/12/10	1	75.80	7	76.63	74.70	-6	7,749	-0.08%
2020/12/09	7	76.39	7	76.57	76.30	0	7,503	0.00%
2020/12/08	3	75.17	1	75.00	75.00	2	7,138	0.03%
2020/12/07	13	76.38	31	75.30	74.50	-18	6,914	-0.26%
2020/12/04	51	75.36	20	75.31	74.30	31	6,522	0.48%
2020/12/03	0	0.00	16	73.03	72.20	-16	5,881	-0.27%
2020/12/02	50	71.13	99	70.37	72.70	-49	5,464	-0.90%
2020/12/01	75	66.73	9	64.70	67.10	66	4,158	1.59%
2020/11/30	5	61.90	2	62.05	61.00	3	3,549	0.08%
2020/11/27	1	61.40	0	0.00	61.40	1	3,496	0.03%
2020/11/26	2	61.30	0	0.00	61.30	2	3,410	0.06%
2020/11/25	1	60.70	1	59.50	59.40	0	3,310	0.00%
2020/11/24	5	61.44	30.2	61.61	60.50	-25.2	3,242	-0.78%
2020/11/23	11	60.84	6	60.98	61.00	5	3,131	0.16%
2020/11/20	5	59.96	9	59.77	59.70	-4	3,028	-0.13%
2020/11/19	14.1	59.28	0	0.00	59.40	14.1	2,970	0.47%
2020/11/18	1.1	59.32	1	60.00	59.20	0.1	2,950	0.00%
2020/11/17	3	59.53	2	59.35	59.50	1	2,927	0.03%
2020/11/16	1	58.50	2	58.40	58.40	-1	2,838	-0.04%
2020/11/11	1	57.70	0	0.00	57.70	1	2,978	0.03%
2020/11/09	0	0.00	1	58.60	58.60	-1	2,893	-0.03%
2020/11/05	2	56.35	1	56.30	56.40	1	2,904	0.03%
2020/10/29	1	55.60	0	0.00	55.60	1	3,134	0.03%
2020/10/28	0	0.00	3	56.70	56.00	-3	3,170	-0.09%
2020/10/22	0	0.00	1	57.90	57.60	-1	3,335	-0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/19	2	58.00	0	0.00	58.40	2	3,521	0.06%
2020/10/16	1	57.50	0	0.00	57.00	1	3,537	0.03%
2020/10/13	0	0.00	3	58.60	59.20	-3	3,506	-0.09%
2020/10/12	3	59.00	13	59.05	59.10	-10	3,571	-0.28%
2020/10/07	2	57.90	6	58.00	58.40	-4	3,725	-0.11%
2020/10/06	17	57.39	7	57.47	58.00	10	3,742	0.27%
2020/09/29	3	54.70	1	54.30	54.60	2	3,940	0.05%
2020/09/25	1	52.30	6	52.10	52.90	-5	4,194	-0.12%
2020/09/24	0	0.00	1	54.00	53.90	-1	4,291	-0.02%
2020/09/22	0	0.00	3	56.00	56.10	-3	4,527	-0.07%
2020/09/18	0	0.00	1	57.00	56.80	-1	4,533	-0.02%
2020/09/17	1	56.50	3	55.93	56.50	-2	4,496	-0.04%
2020/09/14	0	0.00	1	54.30	54.40	-1	4,406	-0.02%
2020/09/07	1	54.10	0	0.00	54.10	1	4,602	0.02%
2020/09/01	0	0.00	1	52.40	52.40	-1	5,193	-0.02%
2020/08/27	2	53.20	5	53.00	53.10	-3	5,621	-0.05%
2020/08/26	5	52.80	0	0.00	52.90	5	5,638	0.09%
2020/08/25	1	53.40	0	0.00	53.20	1	5,665	0.02%
2020/08/21	1	51.10	0	0.00	51.00	1	5,746	0.02%
2020/08/19	3	53.83	0	0.00	53.70	3	5,740	0.05%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/17	2	56.80	0	0.00	56.60	2	6,043	0.03%
2020/08/13	3	55.70	0	0.00	55.70	3	6,023	0.05%
2020/08/12	2	55.50	0	0.00	56.50	2	6,058	0.03%
2020/08/11	1	57.40	0	0.00	57.50	1	6,016	0.02%
2020/08/10	1	57.30	0	0.00	57.30	1	6,100	0.02%
2020/08/07	0	0.00	3	58.30	58.20	-3	6,135	-0.05%
2020/08/06	1	58.70	0	0.00	58.90	1	6,229	0.02%
2020/08/03	2	60.75	0	0.00	60.30	2	6,585	0.03%
2020/07/31	1	60.30	2	60.75	60.80	-1	6,608	-0.02%
2020/07/30	1	59.40	0	0.00	59.40	1	6,614	0.02%
2020/07/29	1	58.20	0	0.00	58.20	1	6,730	0.01%
2020/07/28	1	56.80	0	0.00	56.70	1	6,793	0.01%
2020/07/27	1	60.20	1	59.20	59.40	0	6,883	0.00%
2020/07/24	2	60.50	0.4	60.70	60.50	1.6	6,941	0.02%
2020/07/22	3	60.10	1	60.40	60.30	2	6,982	0.03%
2020/07/21	10	59.80	10	59.50	59.30	0	7,298	0.00%
2020/07/20	0	0.00	6	60.48	60.00	-6	7,406	-0.08%
2020/07/17	1	61.50	9	60.73	60.20	-8	7,595	-0.11%
2020/07/16	6	62.52	5	62.40	61.80	1	8,100	0.01%
2020/07/15	1	62.90	0	0.00	61.50	1	8,136	0.01%
2020/07/14	8	61.84	0	0.00	62.00	8	8,117	0.10%
2020/07/10	0	0.00	4	59.70	59.10	-4	8,262	-0.05%
2020/07/08	1	61.00	0	0.00	61.30	1	8,251	0.01%
2020/07/07	23	61.47	24	61.05	61.00	-1	8,337	-0.01%
2020/07/06	1	60.40	1	60.00	60.30	0	8,464	0.00%
2020/07/03	0	0.00	3	59.77	59.90	-3	8,621	-0.03%
2020/07/02	0	0.00	1	60.50	60.60	-1	8,867	-0.01%
2020/07/01	3	58.90	0	0.00	58.90	3	8,967	0.03%
2020/06/30	3	57.20	0	0.00	57.20	3	9,030	0.03%
2020/06/24	0	0.00	1	57.10	56.90	-1	9,421	-0.01%
2020/06/18	1	57.20	0	0.00	57.70	1	10,100	0.01%
2020/06/16	2	57.80	1	58.00	58.10	1	10,407	0.01%
2020/06/11	0	0.00	32	58.08	57.70	-32	11,071	-0.29%
2020/06/10	0	0.00	2	60.70	60.90	-2	11,061	-0.02%
2020/06/09	34	61.39	1	62.50	60.90	33	11,172	0.30%
2020/06/08	6	59.33	6	59.37	59.10	0	11,054	0.00%
2020/06/05	7	59.20	5	59.34	59.00	2	11,014	0.02%
2020/06/03	1	56.70	0	0.00	56.60	1	10,936	0.01%
2020/06/02	4	56.10	0	0.00	56.20	4	11,090	0.04%
2020/06/01	5	56.00	1	55.90	56.00	4	11,311	0.04%
2020/05/29	1	54.60	3	54.80	54.50	-2	11,318	-0.02%
2020/05/28	0	0.00	2	57.30	55.50	-2	11,401	-0.02%
2020/05/27	0	0.00	1	56.70	56.40	-1	11,431	-0.01%
2020/05/26	1	56.40	5	56.32	56.00	-4	11,554	-0.03%
2020/05/25	2	56.85	1	56.90	56.00	1	11,550	0.01%
2020/05/22	12	57.42	16	57.46	56.90	-4	11,550	-0.03%
2020/05/21	1	53.70	0	0.00	54.40	1	11,267	0.01%
2020/05/20	0	0.00	2	53.40	53.30	-2	11,270	-0.02%
2020/05/19	3	53.43	3	53.53	53.80	0	11,286	0.00%
2020/05/18	2	51.90	1	51.90	51.90	1	11,323	0.01%
2020/05/15	1	51.00	2	53.10	51.70	-1	11,448	-0.01%
2020/05/14	11	53.48	3	53.60	52.70	8	11,664	0.07%
2020/05/13	0	0.00	6	53.38	54.00	-6	11,683	-0.05%
2020/05/12	6	54.37	0	0.00	53.40	6	11,704	0.05%
2020/05/11	2	57.95	0	0.00	57.20	2	11,743	0.02%
2020/05/08	0	0.00	2	58.20	58.10	-2	11,699	-0.02%
2020/05/07	7	57.16	0	0.00	56.90	7	11,649	0.06%
2020/05/06	0	0.00	4	57.40	56.80	-4	11,693	-0.03%
2020/05/05	3	58.00	3	58.07	57.40	0	11,743	0.00%
2020/05/04	1	56.40	2	56.50	57.20	-1	11,784	-0.01%
2020/04/30	4	57.28	2	57.80	57.20	2	11,807	0.02%
2020/04/29	0	0.00	1	57.20	56.20	-1	11,813	-0.01%
2020/04/27	104	57.20	1	56.90	57.20	103	11,965	0.86%	大買/鉅額交易
2020/04/24	6	56.77	5	57.42	56.50	1	11,927	0.01%
2020/04/23	6	55.18	4	55.25	55.70	2	11,683	0.02%
2020/04/22	2	55.00	10	54.76	55.00	-8	11,628	-0.07%
2020/04/21	3	56.57	2	56.30	56.10	1	11,493	0.01%
2020/04/20	0	0.00	1	54.50	53.90	-1	11,038	-0.01%
2020/04/17	1	53.50	1	53.70	52.90	0	11,337	0.00%
2020/04/16	1	53.00	0	0.00	52.80	1	11,336	0.01%
2020/04/15	0	0.00	2	53.00	52.90	-2	11,646	-0.02%
2020/04/10	2	51.70	3	51.57	52.00	-1	11,795	-0.01%
2020/04/09	10	51.73	8	51.60	51.50	2	11,748	0.02%
2020/04/08	10	49.00	13	48.87	50.90	-3	11,626	-0.03%
2020/04/07	11	49.14	8	48.78	49.35	3	11,433	0.03%
2020/04/06	8	46.60	2	45.40	46.60	6	11,170	0.05%
2020/03/31	2	42.65	6	43.15	41.75	-4	11,102	-0.04%
2020/03/30	7	42.49	6	42.75	43.15	1	11,009	0.01%
2020/03/26	3	45.57	1	46.10	46.10	2	10,825	0.02%
2020/03/25	1	45.20	4	45.23	45.75	-3	10,848	-0.03%
2020/03/24	0	0.00	2	40.85	41.60	-2	10,947	-0.02%
2020/03/23	21	38.63	28	38.99	38.20	-7	10,985	-0.06%
2020/03/20	2	41.83	10	42.44	42.30	-8	11,089	-0.07%
2020/03/19	1	39.35	0	0.00	39.35	1	11,195	0.01%
2020/03/18	9	44.74	4	45.23	43.70	5	11,306	0.04%
2020/03/17	9	51.32	2	51.70	48.55	7	11,085	0.06%
2020/03/16	4	57.53	2	56.70	53.90	2	11,159	0.02%
2020/03/13	1	55.30	124	55.46	58.20	-123	11,342	-1.08%	大賣/鉅額交易
2020/03/12	16	62.22	11	61.48	61.40	5	11,280	0.04%
2020/03/10	11	69.93	1	69.50	70.20	10	11,095	0.09%
2020/03/09	1	71.90	0	0.00	69.20	1	10,922	0.01%
2020/03/06	2	73.25	1	74.50	72.90	1	10,766	0.01%
2020/03/05	1	73.30	1	72.00	73.50	0	10,585	0.00%
2020/03/04	1	68.90	1	69.50	69.50	0	10,336	0.00%
2020/03/03	2	69.95	3	69.03	70.00	-1	10,290	-0.01%
2020/03/02	4	67.35	0	0.00	66.10	4	10,160	0.04%
2020/02/27	6	68.72	2	67.25	67.20	4	10,060	0.04%
2020/02/26	2	71.75	2	71.50	71.50	0	9,885	0.00%
2020/02/25	6	71.32	2	72.10	72.30	4	9,851	0.04%
2020/02/21	1	72.50	0	0.00	71.70	1	9,756	0.01%
2020/02/20	3	72.47	1	72.40	72.30	2	9,761	0.02%
2020/02/19	2	71.80	11	71.83	71.70	-9	9,814	-0.09%
2020/02/18	1	72.50	0	0.00	71.30	1	9,716	0.01%
2020/02/17	9	74.56	4	76.13	74.20	5	9,582	0.05%
2020/02/14	4	74.78	4	74.73	75.80	0	9,316	0.00%
2020/02/13	9	75.13	3	76.17	74.50	6	9,360	0.06%
2020/02/12	3	75.77	6	75.00	75.20	-3	9,328	-0.03%
2020/02/11	15	73.79	5	73.32	73.90	10	9,049	0.11%
2020/02/10	1	70.60	0	0.00	72.20	1	8,942	0.01%
2020/02/07	8	73.76	1	73.50	72.20	7	8,887	0.08%
2020/02/06	5	74.26	0	0.00	74.60	5	8,852	0.06%
2020/02/05	0	0.00	1	73.20	74.00	-1	8,722	-0.01%
2020/02/04	1	71.90	0	0.00	71.90	1	8,541	0.01%
2020/01/30	0	0.00	2	71.60	69.00	-2	8,099	-0.02%
2020/01/20	0	0.00	11	76.06	76.00	-11	7,900	-0.14%
2020/01/17	0	0.00	3	75.83	75.10	-3	7,801	-0.04%
2020/01/16	3	74.70	5	75.16	74.90	-2	7,684	-0.03%
2020/01/15	6	75.43	1	74.20	74.20	5	7,576	0.07%
2020/01/14	2	75.45	3	75.60	75.90	-1	7,470	-0.01%
2020/01/13	4	75.13	7	74.94	76.00	-3	7,378	-0.04%
2020/01/10	0	0.00	2	72.45	73.00	-2	6,952	-0.03%
2020/01/09	14	73.09	28	71.86	71.20	-14	6,765	-0.21%
2020/01/08	6	71.38	12	71.41	71.40	-6	6,350	-0.09%
2020/01/07	5	67.80	3	68.13	69.10	2	5,876	0.03%
2020/01/06	1	68.60	1	68.50	67.70	0	5,744	0.00%
2020/01/03	1	69.20	3	69.00	69.30	-2	5,682	-0.04%
2020/01/02	5	70.26	4	70.68	70.30	1	5,568	0.02%
2019/12/30	1	68.60	2	68.80	68.30	-1	5,289	-0.02%
2019/12/27	8	70.05	0	0.00	70.40	8	5,192	0.15%
2019/12/26	1	69.60	1	69.50	69.70	0	4,897	0.00%
2019/12/25	5	69.88	0	0.00	69.60	5	4,828	0.10%
2019/12/24	1	67.30	2	69.00	69.50	-1	4,736	-0.02%
2019/12/23	2	66.85	1	66.90	66.80	1	4,598	0.02%
2019/12/19	1	67.30	3.5	68.03	68.20	-2.5	4,320	-0.06%
2019/12/18	2	67.70	2	68.80	66.80	0	4,084	0.00%
2019/12/17	100	68.80	21	68.75	68.10	79	3,910	2.02%
2019/12/16	5	66.30	4	66.90	67.80	1	3,704	0.03%
2019/12/13	2	62.55	1	63.00	63.40	1	3,368	0.03%
2019/12/12	7	61.83	5	61.46	61.50	2	3,135	0.06%
2019/12/11	3	60.23	10	60.69	61.50	-7	2,982	-0.23%
2019/12/10	5.5	58.31	1	57.50	59.20	4.5	2,629	0.17%
2019/12/09	2	55.50	3	55.63	56.00	-1	2,321	-0.04%
2019/12/06	2	53.50	1	53.80	54.00	1	2,192	0.05%
2019/12/05	1	52.90	3	52.47	53.00	-2	2,100	-0.10%
2019/12/04	1	50.80	0	0.00	50.90	1	2,089	0.05%
2019/12/02	2	50.70	0	0.00	50.60	2	2,157	0.09%
2019/11/28	1	52.10	0	0.00	52.00	1	2,266	0.04%
2019/11/27	0	0.00	100	52.50	52.50	-100	2,271	-4.40%
2019/11/26	1	52.10	0	0.00	52.10	1	2,274	0.04%
2019/11/22	0	0.00	9	53.00	52.80	-9	2,282	-0.39%
2019/11/21	2	52.55	0	0.00	52.70	2	2,278	0.09%
2019/11/20	7	53.49	1	53.40	52.90	6	2,283	0.26%
2019/11/19	2	54.00	1	54.30	54.30	1	2,248	0.04%
2019/11/18	1	54.00	5	53.72	53.90	-4	2,203	-0.18%
2019/11/14	2	51.75	0	0.00	51.70	2	2,109	0.09%
2019/11/13	0	0.00	3	53.33	53.80	-3	2,070	-0.14%
2019/11/12	2	52.90	0	0.00	52.90	2	2,028	0.10%
2019/11/11	0	0.00	2	52.75	52.60	-2	1,916	-0.10%
2019/11/08	0	0.00	1	52.10	52.00	-1	1,817	-0.06%
2019/11/07	1	51.20	1	51.90	51.70	0	1,821	0.00%
2019/11/06	1	52.30	1	52.20	52.20	0	1,835	0.00%
2019/11/05	0	0.00	2	52.50	52.70	-2	1,828	-0.11%
2019/10/24	0	0.00	2	51.00	51.10	-2	2,319	-0.09%
2019/10/18	0	0.00	100	50.30	50.40	-100	2,772	-3.61%
2019/10/15	1	49.55	1	49.55	49.25	0	2,969	0.00%
2019/10/07	0	0.00	1	50.20	49.60	-1	3,452	-0.03%
2019/10/04	1	50.50	0	0.00	49.95	1	3,506	0.03%
2019/10/03	2	49.95	0	0.00	49.95	2	3,701	0.05%
2019/09/24	5	52.80	7	53.57	52.40	-2	3,948	-0.05%
2019/09/23	6	53.40	0	0.00	53.40	6	3,874	0.15%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/19	2	52.15	1	52.40	51.80	1	3,944	0.03%
2019/09/18	1	52.60	1	52.80	52.40	0	3,966	0.00%
2019/09/17	1	52.30	1	52.50	52.60	0	4,049	0.00%
2019/09/09	0	0.00	13	50.80	50.80	-13	4,042	-0.32%
2019/09/06	0	0.00	11	51.75	51.60	-11	4,026	-0.27%
2019/09/05	11	52.31	0	0.00	51.80	11	3,993	0.28%
2019/09/03	0	0.00	1	51.20	51.60	-1	3,933	-0.03%
2019/09/02	2	50.50	4	51.00	52.00	-2	3,881	-0.05%
2019/08/26	1	48.20	0	0.00	48.10	1	3,790	0.03%
2019/08/23	2	49.58	1	49.60	49.60	1	3,781	0.03%
2019/08/20	0	0.00	2	49.60	49.75	-2	3,753	-0.05%
2019/08/16	0	0.00	1	47.75	47.90	-1	3,750	-0.03%
2019/08/15	0	0.00	1	47.80	47.65	-1	3,751	-0.03%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	1	47.20	47.15	-1	3,768	-0.03%
2019/08/12	0	0.00	59	48.00	47.60	-59	3,817	-1.55%
2019/08/08	3	48.80	1	48.40	48.55	2	3,847	0.05%
2019/08/07	1	49.25	70	49.06	48.50	-69	3,899	-1.77%
2019/08/06	40	48.19	0	0.00	49.30	40	3,918	1.02%
2019/08/05	2	50.05	44	50.22	49.20	-42	3,881	-1.08%
2019/08/02	0	0.00	2	50.55	50.30	-2	3,905	-0.05%
2019/08/01	5	53.56	1	53.10	53.20	4	3,901	0.10%
2019/07/31	0	0.00	10	52.40	52.90	-10	3,919	-0.26%
2019/07/30	0	0.00	3	53.60	53.30	-3	3,907	-0.08%
2019/07/29	3	54.97	3	54.60	55.00	0	3,903	0.00%
2019/07/26	1	52.80	1	53.30	53.30	0	3,932	0.00%
2019/07/25	3	53.50	3	53.50	53.70	0	3,954	0.00%
2019/07/24	13	52.63	5	53.04	52.20	8	3,949	0.20%
2019/07/23	81	52.97	4	52.25	51.70	77	3,904	1.97%
2019/07/22	3	50.57	0	0.00	51.00	3	3,863	0.08%
2019/07/19	32	50.46	1	50.90	50.90	31	3,977	0.78%
2019/07/18	0	0.00	2	48.80	49.00	-2	4,037	-0.05%
2019/07/17	1	50.80	0	0.00	50.00	1	4,124	0.02%
2019/07/16	4	51.30	0	0.00	50.10	4	4,302	0.09%
2019/07/15	1	52.90	10	52.66	52.20	-9	4,331	-0.21%
2019/07/12	18	52.11	18	52.67	52.70	0	4,230	0.00%
2019/07/11	3	51.90	4	51.70	51.60	-1	4,128	-0.02%
2019/07/10	10	49.75	0	0.00	50.50	10	3,999	0.25%
2019/07/09	1	50.50	4	50.95	49.60	-3	3,946	-0.08%
2019/07/08	0	0.00	1	49.35	48.90	-1	3,761	-0.03%
2019/07/05	1	48.70	0	0.00	48.70	1	3,671	0.03%
2019/07/03	5	45.15	0	0.00	44.85	5	3,553	0.14%
2019/07/01	1	46.00	1	46.00	45.90	0	3,606	0.00%
2019/06/27	1	45.60	0	0.00	45.55	1	3,572	0.03%
2019/06/25	8	45.20	1	46.00	44.95	7	3,433	0.20%
2019/06/24	2	45.65	2	45.45	45.65	0	3,391	0.00%
2019/06/04	1	40.80	10	41.55	40.10	-9	3,234	-0.28%
2019/05/30	2	41.93	3	41.92	41.90	-1	3,180	-0.03%
2019/05/29	2	41.68	0	0.00	41.65	2	3,179	0.06%
2019/05/21	1	42.40	0	0.00	43.25	1	3,131	0.03%
2019/05/17	5	46.05	36	44.67	43.80	-31	3,091	-1.00%
2019/05/16	13	46.19	1	46.50	45.80	12	3,032	0.40%
2019/05/15	3	48.73	2	48.30	48.00	1	2,994	0.03%
2019/05/14	8	45.80	0	0.00	48.30	8	2,933	0.27%
2019/05/13	1	48.00	0	0.00	47.60	1	2,871	0.03%
2019/05/09	21	48.78	2	49.35	48.20	19	2,769	0.69%
2019/05/08	2	49.25	33	49.65	49.75	-31	2,667	-1.16%
2019/05/07	0	0.00	2	50.30	49.90	-2	2,605	-0.08%
2019/05/06	33	50.27	0	0.00	49.25	33	2,536	1.30%
2019/05/03	1	52.00	3	51.73	51.80	-2	2,436	-0.08%
2019/05/02	16	50.40	0	0.00	50.50	16	2,284	0.70%
2019/04/30	19	48.82	6	48.15	50.00	13	2,204	0.59%
2019/04/29	43	48.81	26	47.52	47.15	17	2,094	0.81%
2019/04/26	0	0.00	1	50.10	49.75	-1	1,979	-0.05%
2019/04/25	1	50.70	1	51.00	50.20	0	1,844	0.00%
2019/04/24	4	47.95	17	48.96	48.85	-13	1,674	-0.78%
2019/04/23	13	47.46	3	48.23	47.90	10	1,535	0.65%
2019/04/22	2	48.10	11	47.77	48.00	-9	1,362	-0.66%
2019/04/19	7	43.70	6	44.02	44.40	1	1,110	0.09%
2019/04/15	1	40.70	0	0.00	40.70	1	892	0.11%
2019/04/12	7	41.80	3	41.55	40.90	4	884	0.45%
2019/04/11	2	42.35	1	42.10	42.00	1	870	0.11%
2019/04/10	0	0.00	1	43.00	42.65	-1	859	-0.12%
2019/04/09	1	42.95	2	43.83	43.30	-1	843	-0.12%
2019/04/08	2	43.70	0	0.00	43.70	2	805	0.25%
2019/03/22	1	40.40	0	0.00	40.15	1	672	0.15%
2019/03/19	1	40.25	0	0.00	39.30	1	642	0.16%
2019/03/18	1	41.30	0	0.00	41.25	1	597	0.17%
2019/03/12	1	42.50	0	0.00	42.45	1	672	0.15%
2019/02/19	0	0.00	2	43.70	43.80	-2	851	-0.23%
2019/02/14	0	0.00	2	43.00	43.10	-2	865	-0.23%
2019/02/13	2	42.75	1	43.50	43.80	1	854	0.12%
2019/01/25	3	41.65	0	0.00	41.55	3	900	0.33%
2019/01/24	5	43.05	5	42.00	42.00	0	904	0.00%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/17	1	40.45	2	40.85	40.50	-1	949	-0.11%
2019/01/14	0	0.00	2	40.20	40.20	-2	966	-0.21%
2019/01/04	0	0.00	6	38.45	38.60	-6	1,044	-0.57%
2018/12/22	1	39.45	0	0.00	39.30	1	1,162	0.09%
2018/12/11	0	0.00	2	41.50	40.70	-2	1,218	-0.16%
2018/12/10	2	41.60	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.35	0	0.00	43.40	1	1,227	0.08%
2018/12/04	2	45.10	0	0.00	45.30	2	1,179	0.17%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/13	0	0.00	2	37.40	37.60	-2	1,217	-0.16%
2018/11/08	1	36.80	0	0.00	37.10	1	1,250	0.08%
2018/10/18	2	40.00	0	0.00	40.05	2	1,531	0.13%
2018/10/11	0	0.00	17	41.00	41.00	-17	1,666	-1.02%
2018/10/08	6	45.99	0	0.00	45.55	6	1,623	0.37%
2018/10/05	2	46.55	5	46.19	46.00	-3	1,619	-0.19%
2018/09/28	0	0.00	2	49.18	49.10	-2	1,771	-0.11%
2018/09/27	0	0.00	3	49.30	49.30	-3	1,785	-0.17%
2018/09/19	2	52.35	1	51.60	51.70	1	1,849	0.05%
2018/09/18	1	50.90	0	0.00	51.10	1	1,844	0.05%
2018/09/14	0	0.00	1	50.50	50.70	-1	1,856	-0.05%
2018/09/07	2	50.15	0	0.00	49.75	2	1,896	0.11%
2018/09/05	4	52.93	1	53.60	52.80	3	1,924	0.16%
2018/09/03	1	51.30	0	0.00	50.90	1	1,918	0.05%
2018/08/28	1	53.00	1.1	52.44	52.40	-0.1	1,960	-0.01%
2018/08/27	0	0.00	1	51.00	51.60	-1	1,945	-0.05%
2018/08/24	1	50.30	1	50.70	50.20	0	1,970	0.00%
2018/08/23	1.1	50.68	3	50.27	50.30	-1.9	2,111	-0.09%
2018/08/20	0	0.00	1	48.60	48.80	-1	2,126	-0.05%
2018/08/16	1	51.30	0	0.00	51.60	1	2,100	0.05%
2018/08/13	1	50.70	1	50.80	51.80	0	2,072	0.00%
2018/08/10	1	54.80	0	0.00	54.70	1	2,012	0.05%
2018/08/09	1	56.00	0	0.00	56.00	1	2,019	0.05%
2018/08/07	0	0.00	1	57.70	57.70	-1	2,073	-0.05%
2018/08/06	1	57.20	0	0.00	57.40	1	2,111	0.05%
2018/08/03	24	57.01	1	57.20	57.40	23	2,102	1.09%
2018/08/02	0	0.00	1	56.50	56.30	-1	2,038	-0.05%
2018/07/23	0	0.00	10	51.40	50.40	-10	2,185	-0.46%
2018/07/20	1	54.60	0	0.00	53.20	1	2,146	0.05%
2018/07/19	2	55.35	0	0.00	54.80	2	2,117	0.09%
2018/07/17	1	57.10	1	57.30	57.00	0	2,106	0.00%
2018/07/16	1	58.00	1	58.20	58.00	0	2,103	0.00%
2018/07/11	0	0.00	1	58.00	58.10	-1	2,141	-0.05%
2018/07/10	1	65.70	1	65.70	65.70	0	2,084	0.00%
2018/07/09	1	65.60	0	0.00	65.30	1	2,056	0.05%
2018/07/06	0	0.00	2	65.10	65.10	-2	2,045	-0.10%
2018/07/05	0	0.00	1	66.70	66.40	-1	2,076	-0.05%
2018/07/02	2	67.60	1	67.70	67.80	1	2,078	0.05%
2018/06/19	1	67.10	3	67.10	67.00	-2	2,121	-0.09%
2018/06/14	1	69.10	1	68.50	68.10	0	2,117	0.00%
2018/06/13	4	68.75	0	0.00	68.50	4	2,106	0.19%
2018/06/12	1	68.40	3	67.20	67.90	-2	2,091	-0.10%
2018/06/11	0	0.00	2	66.35	66.20	-2	2,060	-0.10%
2018/06/08	2	66.95	0	0.00	66.80	2	2,083	0.10%
2018/06/07	2	67.05	0	0.00	67.00	2	2,145	0.09%
2018/06/06	0.1	67.70	0	0.00	67.30	0.1	2,158	0.01%
2018/06/05	0	0.00	3	67.23	66.90	-3	2,167	-0.14%
2018/06/01	6	66.83	2	66.90	66.60	4	2,258	0.18%
2018/05/31	14	66.66	3	68.20	67.60	11	2,237	0.49%
2018/05/29	1	64.00	0	0.00	63.50	1	2,079	0.05%
2018/05/28	0	0.00	1	64.30	64.10	-1	2,081	-0.05%
2018/05/25	1	64.00	0	0.00	63.80	1	2,088	0.05%
2018/05/16	3	62.60	0	0.00	63.20	3	2,142	0.14%
2018/05/14	6	62.55	0	0.00	60.70	6	2,178	0.28%
2018/05/11	0	0.00	5	63.20	63.20	-5	2,124	-0.24%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	2	62.80	0	0.00	63.10	2	2,113	0.09%
2018/05/08	1	65.80	0	0.00	63.90	1	2,070	0.05%
2018/05/07	1	70.00	0	0.00	70.20	1	1,905	0.05%
2018/04/24	9	71.90	0	0.00	71.90	9	2,237	0.40%
2018/04/20	0	0.00	1	73.80	74.00	-1	2,266	-0.04%
2018/04/17	1	74.00	0	0.00	73.90	1	2,270	0.04%
2018/04/16	0.1	75.50	0	0.00	75.50	0.1	2,289	0.00%
2018/04/12	2	76.60	1	76.40	76.60	1	2,323	0.04%
2018/04/03	0	0.00	1	75.10	75.00	-1	2,385	-0.04%
2018/03/29	1	75.40	0	0.00	75.40	1	2,649	0.04%
2018/03/26	0	0.00	1	75.10	75.00	-1	2,752	-0.04%
2018/03/23	1	72.60	1	73.20	73.30	0	2,733	0.00%
2018/03/21	1	74.60	0	0.00	74.70	1	2,787	0.04%
2018/03/16	0	0.00	2	75.60	75.70	-2	2,824	-0.07%
2018/03/14	0	0.00	1	75.60	75.50	-1	2,804	-0.04%
2018/03/13	0	0.00	2	75.90	76.00	-2	2,840	-0.07%
2018/03/12	1	73.80	1	74.60	73.80	0	2,810	0.00%
2018/03/09	3	74.40	1	75.50	74.50	2	2,819	0.07%
2018/03/08	3	74.20	2	74.20	74.20	1	2,856	0.04%
2018/03/02	2	72.95	0	0.00	72.90	2	2,971	0.07%
2018/02/27	0	0.00	2	73.80	73.50	-2	3,035	-0.07%
2018/02/21	1	73.20	1	72.80	73.90	0	3,261	0.00%
2018/02/12	2	71.45	2	71.55	71.60	0	3,240	0.00%
2018/02/08	0	0.00	7	70.30	70.30	-7	3,264	-0.21%
2018/02/07	2	70.00	0	0.00	69.90	2	3,267	0.06%
2018/02/02	0	0.00	1	72.20	72.20	-1	3,343	-0.03%
2018/02/01	2	72.60	2	72.50	72.50	0	3,531	0.00%
2018/01/31	5	71.50	5	72.12	71.90	0	3,586	0.00%
2018/01/30	1	72.00	1	72.20	72.00	0	3,650	0.00%
2018/01/26	1	75.00	0	0.00	75.30	1	3,578	0.03%
2018/01/24	7	75.50	0	0.00	75.80	7	3,639	0.19%
2018/01/23	1	75.60	0	0.00	75.30	1	3,651	0.03%
2018/01/22	0	0.00	1	75.90	75.90	-1	3,656	-0.03%
2018/01/17	1	72.30	0	0.00	72.50	1	3,712	0.03%
2018/01/12	0	0.00	1	72.30	72.50	-1	3,800	-0.03%
2018/01/08	1	73.00	2	72.70	72.60	-1	4,269	-0.02%
2018/01/04	1	73.20	1	73.80	74.00	0	4,354	0.00%
2018/01/03	5	73.24	11	73.96	73.80	-6	4,397	-0.14%
2018/01/02	20	70.34	0	0.00	71.80	20	4,545	0.44%