宜特 (3289)-凱基-站前券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
144.5
漲跌
▲1.5
漲幅
+1.05%
成交量
586張
產業
上櫃其他電子類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宜特 (3289)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.1	143.73	0	0.00	144.50	4.1	2,802	0.15%
2024/11/20	5	144.00	1	144.50	143.00	4	2,843	0.14%
2024/11/19	12	147.54	2	147.50	147.50	10	2,868	0.35%
2024/11/18	2.2	146.91	1	146.50	145.00	1.2	2,904	0.04%
2024/11/15	4	149.00	2	148.25	149.50	2	2,927	0.07%
2024/11/14	4.9	150.01	0	0.00	147.00	4.9	2,997	0.16%
2024/11/13	1.4	152.50	9	152.67	152.00	-7.6	3,047	-0.25%
2024/11/12	16.4	154.12	21	151.36	153.00	-4.6	3,157	-0.15%
2024/11/11	8.3	162.89	6	164.75	163.00	2.3	3,146	0.07%
2024/11/08	13.2	165.80	6	164.00	163.50	7.2	3,251	0.22%
2024/11/07	11	169.55	2	171.74	169.00	9	3,298	0.27%
2024/11/06	3	168.67	2.2	173.09	169.00	0.8	3,302	0.02%
2024/11/05	11.4	175.32	8	173.69	171.50	3.4	3,292	0.10%
2024/11/04	10	191.60	0	0.00	188.50	10	3,226	0.31%
2024/11/01	11	190.41	2	193.75	193.50	9	3,231	0.28%
2024/10/30	12	189.00	2.3	188.56	188.50	9.7	3,213	0.30%
2024/10/29	2	183.00	28	188.16	189.00	-26	3,218	-0.81%
2024/10/28	0	0.00	34	185.47	182.50	-34	3,187	-1.07%
2024/10/25	52.1	191.04	2	190.47	188.00	50.1	3,172	1.58%
2024/10/24	13.1	192.67	36.5	190.38	189.00	-23.4	3,164	-0.74%
2024/10/23	26	195.02	12	196.54	196.50	14	3,147	0.44%
2024/10/22	14.2	194.19	24.1	194.88	192.50	-9.9	3,118	-0.32%
2024/10/21	2.2	191.91	52	190.60	191.00	-49.8	3,050	-1.63%
2024/10/18	11	187.23	7	187.29	187.00	4	3,023	0.13%
2024/10/17	3	186.00	5	186.60	185.50	-2	2,995	-0.07%
2024/10/16	12.4	188.21	1	190.50	182.00	11.4	2,975	0.38%
2024/10/15	46	188.51	16	186.78	187.00	30	2,933	1.02%
2024/10/14	11	183.01	9.1	182.57	186.00	1.9	2,831	0.07%
2024/10/11	10	179.25	16	178.66	176.50	-6	2,772	-0.22%
2024/10/09	6	173.92	3	173.50	174.00	3	2,753	0.11%
2024/10/08	5	172.51	33	173.55	175.00	-28	2,749	-1.02%
2024/10/07	1	168.50	12	167.42	172.00	-11	2,745	-0.40%
2024/10/04	1	163.00	6.1	164.78	164.50	-5.1	2,774	-0.18%
2024/10/01	0	0.00	2	165.50	165.50	-2	2,804	-0.07%
2024/09/30	2	165.00	2	165.25	164.50	0	2,824	0.00%
2024/09/27	13	169.23	7	170.57	166.50	6	2,850	0.21%
2024/09/26	4	172.00	29	171.81	173.50	-25	2,860	-0.87%
2024/09/25	31	174.69	8.1	174.10	171.00	22.9	2,941	0.78%
2024/09/24	30	174.77	8	175.44	175.50	22	2,944	0.75%
2024/09/23	160	175.57	15	173.80	174.50	145	2,994	4.84%	大買/鉅額交易
2024/09/20	126	174.87	28	173.77	174.50	98	3,247	3.02%	大買/
2024/09/19	17	171.95	15.1	169.32	177.00	2	3,347	0.06%
2024/09/18	45	168.49	19	167.74	168.00	26	3,401	0.76%
2024/09/16	30.1	166.93	6	166.42	164.50	24.1	3,341	0.72%
2024/09/13	10	160.97	28	166.21	167.50	-18	3,275	-0.55%
2024/09/12	7	156.86	8	157.44	157.00	-1	3,123	-0.03%
2024/09/11	6	152.58	13	152.42	153.50	-7	3,101	-0.23%
2024/09/10	8	154.69	8	151.56	152.50	0	3,053	0.00%
2024/09/09	3	148.18	11	149.73	153.50	-8	3,050	-0.26%
2024/09/06	2	149.25	1	148.50	148.50	1	3,059	0.03%
2024/09/05	8	152.88	8	151.00	150.50	0	3,073	0.00%
2024/09/04	1	150.50	0	150.90	151.50	1	3,082	0.03%
2024/09/03	38	159.04	6.1	159.84	158.00	31.9	3,111	1.03%
2024/09/02	7	162.79	7	161.71	163.00	0	3,115	0.00%
2024/08/30	4.1	159.40	2.1	160.52	160.50	2	3,123	0.06%
2024/08/29	4.1	157.34	9	160.06	159.00	-4.9	3,141	-0.16%
2024/08/28	4	152.38	9	156.67	156.00	-5	3,066	-0.16%
2024/08/27	2	150.00	1	150.50	151.00	1	3,036	0.03%
2024/08/26	7	153.36	6	152.75	150.00	1	3,030	0.03%
2024/08/23	3	154.17	4	154.63	155.50	-1	2,999	-0.03%
2024/08/22	1	156.50	3	157.67	157.00	-2	2,977	-0.07%
2024/08/21	10	155.85	9.2	154.67	155.50	0.8	2,939	0.03%
2024/08/20	4	154.25	2	156.25	155.00	2	2,913	0.07%
2024/08/19	2	151.50	8	150.50	151.00	-6	2,884	-0.21%
2024/08/16	10	150.30	5	153.00	152.00	5	2,855	0.17%
2024/08/15	16	147.97	36	146.82	148.00	-20	2,779	-0.72%
2024/08/14	29	142.60	18	144.78	148.00	11	2,721	0.40%
2024/08/13	20	137.45	8	135.81	136.50	12	2,604	0.46%
2024/08/12	6	136.94	9	137.22	141.00	-3	2,553	-0.12%
2024/08/09	5	133.10	9	133.50	134.50	-4	2,455	-0.16%
2024/08/08	9	126.72	6	127.25	124.00	3	2,402	0.12%
2024/08/07	0	0.00	18	123.17	129.00	-18	2,412	-0.75%
2024/08/06	5	116.10	6	116.83	117.50	-1	2,395	-0.04%
2024/08/05	7	119.21	17	119.21	119.00	-10	2,383	-0.42%
2024/08/02	6	135.33	7	132.50	132.00	-1	2,366	-0.04%
2024/08/01	9.2	140.88	26	142.10	140.50	-16.9	2,376	-0.71%
2024/07/31	0.1	134.50	0	0.00	134.00	0.1	2,430	0.00%
2024/07/30	3	133.17	5	134.40	134.50	-2	2,495	-0.08%
2024/07/29	1	136.00	3	135.00	131.00	-2	2,531	-0.08%
2024/07/26	3	133.67	3	135.17	136.00	0	2,618	0.00%
2024/07/23	22	138.93	4	137.63	139.00	18	2,813	0.64%
2024/07/22	3	136.33	7	136.57	135.50	-4	2,904	-0.14%
2024/07/18	1.1	142.55	3	141.50	142.50	-1.9	2,914	-0.07%
2024/07/17	1	146.00	3	147.67	147.50	-2	2,911	-0.07%
2024/07/16	7	147.71	2	148.75	146.50	5	2,933	0.17%
2024/07/15	5	150.10	4	152.13	149.50	1	2,992	0.03%
2024/07/12	23	152.63	63	149.88	150.50	-40	3,022	-1.32%
2024/07/11	7	156.14	29	154.81	157.00	-22	3,049	-0.72%
2024/07/10	3	151.83	63	150.78	151.00	-60	3,047	-1.97%
2024/07/09	4	147.50	43	146.00	148.50	-39	3,201	-1.22%
2024/07/08	12	149.92	1	155.50	151.00	11	3,308	0.33%
2024/07/05	6	152.25	6	153.25	154.00	0	3,327	0.00%
2024/07/04	15.2	149.74	3	152.29	148.00	12.2	3,321	0.37%
2024/07/03	4	150.00	0.2	151.00	152.00	3.9	3,327	0.12%
2024/07/02	20.1	152.01	19	154.16	151.50	1.1	3,370	0.03%
2024/07/01	22	156.29	17	157.24	156.00	5	3,384	0.15%
2024/06/28	6	153.42	18	152.58	153.00	-12	3,355	-0.36%
2024/06/27	43	149.93	46	150.72	150.50	-3	3,351	-0.09%
2024/06/26	56	156.34	20.1	155.08	153.00	35.9	3,306	1.09%
2024/06/25	132	150.72	35	149.81	155.50	97	3,037	3.19%	大買/
2024/06/24	56	145.82	56	145.04	141.50	0	2,865	0.00%
2024/06/21	7	143.07	32	143.20	144.00	-25	2,742	-0.91%
2024/06/20	2	135.75	13	135.81	135.00	-11	2,666	-0.41%
2024/06/19	8	132.25	0	131.89	131.00	8	2,645	0.30%
2024/06/18	10	133.55	12	133.00	133.50	-2	2,680	-0.08%
2024/06/17	4	137.88	2	136.75	135.50	2	2,700	0.07%
2024/06/14	2	138.75	5	138.70	138.00	-3	2,732	-0.11%
2024/06/13	4	137.38	6	137.67	138.00	-2	2,752	-0.07%
2024/06/12	7	134.71	8	134.69	135.00	-1	2,737	-0.04%
2024/06/11	15	137.63	14	136.79	136.50	1	2,747	0.04%
2024/06/07	27	137.24	21	136.40	137.00	6	2,775	0.22%
2024/06/06	18	134.94	12	132.67	129.00	6	2,737	0.22%
2024/06/05	79.2	134.39	10	134.10	134.00	69.2	2,724	2.54%
2024/06/04	52.2	131.95	16	131.66	129.00	36.2	2,780	1.30%
2024/06/03	1	129.00	6	128.92	128.00	-5	2,808	-0.18%
2024/05/31	2	127.00	2	125.50	125.00	0	2,864	0.00%
2024/05/29	0	0.00	3	128.00	128.50	-3	3,287	-0.09%
2024/05/27	0	0.00	1	126.50	127.50	-1	3,416	-0.03%
2024/05/23	4	125.75	0	0.00	125.50	4	3,520	0.11%
2024/05/22	0	0.00	3	128.50	127.50	-3	3,574	-0.08%
2024/05/21	2	127.75	0	0.00	126.50	2	3,745	0.05%
2024/05/20	0	0.00	1	127.50	128.00	-1	3,866	-0.03%
2024/05/17	1	127.50	1	128.00	128.00	0	3,944	0.00%
2024/05/16	2	128.00	1	127.50	127.00	1	3,996	0.03%
2024/05/15	3	128.00	1	127.50	128.00	2	4,154	0.05%
2024/05/14	0	0.00	1	129.50	129.50	-1	4,320	-0.02%
2024/05/13	4	125.88	3	126.17	125.00	1	4,451	0.02%
2024/05/10	4	130.00	5	129.40	129.00	-1	4,635	-0.02%
2024/05/09	8	131.13	4	130.75	129.50	4	4,809	0.08%
2024/05/08	5	134.10	4	134.25	133.00	1	4,905	0.02%
2024/05/07	2	131.75	5	133.70	132.50	-3	5,037	-0.06%
2024/05/06	9	133.72	3	133.67	133.00	6	5,029	0.12%
2024/05/03	11	142.36	85	143.55	140.00	-74	4,957	-1.49%
2024/05/02	85	143.42	35	142.46	144.00	50	4,902	1.02%
2024/04/30	16	144.84	18	145.14	145.00	-2	4,870	-0.04%
2024/04/29	27	142.50	17	143.41	145.50	10	4,784	0.21%
2024/04/26	6	133.67	9	130.83	134.00	-3	4,599	-0.07%
2024/04/25	0	0.00	11	122.95	123.50	-11	4,520	-0.24%
2024/04/24	3	124.33	3	124.83	125.00	0	4,512	0.00%
2024/04/23	7	120.29	43	119.91	120.50	-36	4,505	-0.80%
2024/04/22	52	118.57	15.3	120.70	117.00	36.7	4,535	0.81%
2024/04/19	5	124.90	181	125.08	122.50	-176	4,547	-3.87%	大賣/鉅額交易
2024/04/18	9	129.83	9	130.11	129.50	0	4,498	0.00%
2024/04/17	9.2	133.93	15	133.30	134.50	-5.8	4,462	-0.13%
2024/04/16	23	128.24	85.2	127.60	127.50	-62.2	4,403	-1.41%
2024/04/15	22.2	136.49	30	138.49	129.50	-7.8	4,360	-0.18%
2024/04/12	10	136.40	16	135.22	138.50	-6	4,187	-0.14%
2024/04/11	35	126.79	4	129.85	127.00	31	4,055	0.76%
2024/04/10	1	131.50	12	131.67	130.00	-11	3,983	-0.28%
2024/04/09	2	131.75	3	132.83	132.00	-1	3,950	-0.03%
2024/04/08	8	130.25	45	129.57	133.50	-37	3,914	-0.95%
2024/04/03	29	133.43	18	134.00	132.50	11	3,837	0.29%
2024/04/02	13	131.39	22	132.64	132.00	-9	3,768	-0.24%
2024/04/01	82.2	126.55	14.1	129.17	129.00	68	3,688	1.84%
2024/03/29	5	123.50	5	124.70	123.50	0	3,630	0.00%
2024/03/28	1	122.00	5.2	121.92	123.00	-4.2	3,592	-0.12%
2024/03/27	0	0.00	5	119.80	119.50	-5	3,578	-0.14%
2024/03/26	57	123.18	1	123.50	119.00	56	3,576	1.57%
2024/03/25	1.2	123.00	0	0.00	122.00	1.2	3,553	0.03%
2024/03/22	0	0.00	30	119.00	120.50	-30	3,557	-0.84%
2024/03/21	140	118.76	0	0.00	119.00	140	3,558	3.93%	大買/鉅額交易
2024/03/20	8	120.94	6	120.60	120.00	2	3,571	0.06%
2024/03/19	10	126.20	9	126.56	124.00	1	3,541	0.03%
2024/03/18	1.2	121.84	3	121.67	124.00	-1.8	3,480	-0.05%
2024/03/15	4.2	115.90	0	0.00	116.00	4.2	3,429	0.12%
2024/03/14	13	116.73	3	117.17	117.00	10	3,423	0.29%
2024/03/13	38	121.12	2	125.00	119.00	36	3,390	1.06%
2024/03/12	0.1	127.50	5	126.90	127.00	-4.9	3,337	-0.15%
2024/03/11	11.1	124.72	6	126.50	124.00	5.1	3,309	0.16%
2024/03/08	14	127.82	10	128.40	125.50	4	3,264	0.12%
2024/03/07	23.4	130.80	29	132.78	129.50	-5.6	3,175	-0.18%
2024/03/06	12	130.46	6	133.42	135.00	6	3,100	0.19%
2024/03/05	56	133.38	16.1	134.31	133.50	40	3,043	1.31%
2024/03/04	19.1	138.89	26	138.41	141.00	-7	2,840	-0.25%
2024/03/01	6	129.67	2	133.25	128.50	4	2,607	0.15%
2024/02/29	1	128.04	6	132.75	131.00	-5	2,548	-0.20%
2024/02/27	3	131.33	99.2	133.70	128.00	-96.1	2,481	-3.88%
2024/02/26	94	132.98	2	132.75	133.00	92	2,439	3.77%
2024/02/23	56	131.92	26	130.21	130.50	30	2,410	1.24%
2024/02/22	16	131.03	16.5	131.65	134.00	-0.5	2,349	-0.02%
2024/02/21	23.1	126.94	25	127.84	126.00	-2	2,169	-0.09%
2024/02/20	14.5	127.45	46	125.45	126.50	-31.5	2,056	-1.53%
2024/02/19	10	128.80	0	0.00	129.50	10	1,975	0.51%
2024/02/16	43	132.52	14	132.29	131.50	29	1,926	1.51%
2024/02/15	13	129.54	24	133.63	136.00	-11	1,766	-0.62%
2024/02/05	29	125.86	47	123.45	126.00	-18	1,597	-1.13%
2024/02/02	17	121.41	21.4	120.31	123.00	-4.4	1,456	-0.30%
2024/02/01	24.1	116.23	51	116.92	117.50	-27	1,250	-2.15%
2024/01/31	30	107.78	32	105.80	108.50	-2	1,071	-0.19%
2024/01/30	2.3	106.93	3.1	105.52	106.50	-0.8	972	-0.08%
2024/01/29	13	96.52	18.1	97.17	97.50	-5.1	837	-0.61%
2024/01/26	1	94.30	0	0.00	94.30	1	827	0.12%
2024/01/25	1	96.70	6	95.70	95.60	-5	828	-0.60%
2024/01/24	12	97.96	15	97.60	98.00	-3	820	-0.36%
2024/01/23	3	97.90	1	97.90	97.70	2	822	0.24%
2024/01/22	6	96.72	1	96.60	97.60	5	814	0.61%
2024/01/19	8	96.09	3	94.50	94.20	5	797	0.63%
2024/01/18	1	93.70	1	94.20	93.70	0	781	0.00%
2024/01/17	2	96.80	2	95.10	95.20	0	776	0.00%
2024/01/16	6	98.08	7	97.20	96.50	-1	768	-0.13%
2024/01/15	1	94.30	24.2	97.40	98.00	-23.2	730	-3.17%
2024/01/12	9	92.88	9	93.20	93.20	0	689	0.00%
2024/01/11	4	91.58	4	91.00	91.20	0	675	0.00%
2024/01/10	2	90.00	0	0.00	90.20	2	693	0.29%
2024/01/09	2	91.20	3	89.97	91.00	-1	704	-0.14%
2024/01/02	1	92.10	0	0.00	92.10	1	752	0.13%
2023/12/29	1	92.40	2.1	92.31	92.50	-1.1	759	-0.15%
2023/12/28	2	90.90	2	91.00	91.00	0	767	0.00%
2023/12/27	3.1	91.24	0	0.00	91.20	3.1	775	0.39%
2023/12/26	11	91.23	6	91.53	91.20	5	784	0.64%
2023/12/25	12	91.03	2	91.05	91.10	10	791	1.26%
2023/12/22	6.1	91.22	1.1	91.30	91.00	5	796	0.63%
2023/12/21	21	92.10	0	0.00	92.00	21	799	2.63%
2023/12/20	0	0.00	5	94.00	94.00	-5	800	-0.62%
2023/12/19	5.1	93.50	7	94.50	94.50	-2	802	-0.24%
2023/12/18	1	93.10	0	0.00	93.00	1	832	0.12%
2023/12/15	9.1	93.95	7.2	94.11	93.50	1.9	849	0.22%
2023/12/14	3.1	90.67	0	0.00	90.40	3.1	803	0.38%
2023/12/12	10	90.51	0	0.00	90.30	10	821	1.22%
2023/12/11	7	90.13	1	90.00	90.00	6	835	0.72%
2023/12/06	0	0.00	1	91.40	91.40	-1	903	-0.11%
2023/12/05	0.1	91.94	0	0.00	91.50	0.1	924	0.01%
2023/12/04	0	0.00	1	93.50	93.20	-1	935	-0.11%
2023/12/01	0	0.00	3	93.50	93.30	-3	952	-0.31%
2023/11/30	4	94.95	11	94.43	95.00	-7	953	-0.74%
2023/11/29	0	0.00	4	92.93	92.60	-4	960	-0.42%
2023/11/28	2	91.45	0	0.00	91.90	2	981	0.20%
2023/11/27	0	0.00	3.2	92.26	91.70	-3.2	1,005	-0.31%
2023/11/24	8	91.26	1	92.20	91.20	7	1,043	0.67%
2023/11/23	10	92.57	1	92.50	92.50	9	1,064	0.85%
2023/11/22	6	93.62	8	92.48	94.50	-2	1,083	-0.18%
2023/11/21	0	0.00	2	89.80	89.80	-2	1,120	-0.18%
2023/11/20	3.2	89.47	0	0.00	89.40	3.2	1,191	0.27%
2023/11/17	2	89.85	0	0.00	90.00	2	1,215	0.16%
2023/11/15	5	88.92	6	89.28	89.30	-1	1,216	-0.08%
2023/11/13	0	0.00	4	89.35	89.60	-4	1,239	-0.32%
2023/11/10	2	88.25	0	0.00	87.90	2	1,234	0.16%
2023/11/09	5	87.88	5	88.74	88.90	0	1,250	0.00%
2023/11/08	2	89.35	1	89.50	89.30	1	1,268	0.08%
2023/11/06	0.2	90.40	2	90.00	90.30	-1.8	1,326	-0.14%
2023/11/01	0	0.00	4	85.08	85.50	-4	1,435	-0.28%
2023/10/31	4	86.08	0	0.00	84.10	4	1,456	0.27%
2023/10/26	3	85.37	2	85.00	85.00	1	1,833	0.05%
2023/10/20	4	83.95	4	85.18	85.60	0	2,261	0.00%
2023/10/19	3	86.00	6	86.02	85.80	-3	2,360	-0.13%
2023/10/18	3.2	83.89	3	84.17	84.10	0.2	2,483	0.01%
2023/10/17	3	86.73	0	0.00	85.80	3	3,058	0.10%
2023/10/16	3	87.73	0	0.00	87.60	3	3,220	0.09%
2023/10/13	4	89.23	2	89.25	89.00	2	3,282	0.06%
2023/10/12	5	90.12	6	90.50	90.20	-1	3,341	-0.03%
2023/10/11	6	89.75	12	89.33	89.00	-6	3,403	-0.18%
2023/10/06	2	91.10	0	0.00	91.00	2	3,475	0.06%
2023/10/05	0	0.00	10	91.67	91.50	-10	3,640	-0.27%
2023/10/04	7.1	90.50	0	0.00	90.30	7.1	3,720	0.19%
2023/10/03	11	92.93	4	92.55	91.80	7	3,831	0.18%
2023/10/02	0	0.00	20	93.86	94.00	-20	3,934	-0.51%
2023/09/28	3	91.10	2	92.60	91.40	1	4,051	0.02%
2023/09/27	2.2	90.63	2	91.40	91.30	0.2	4,252	0.00%
2023/09/26	9.1	91.94	2	91.20	91.20	7.1	4,419	0.16%
2023/09/25	10	93.87	2	94.50	93.60	8	4,571	0.18%
2023/09/22	15	91.36	1	93.00	93.10	14	4,630	0.30%
2023/09/21	2.1	90.76	1	91.50	91.50	1.1	4,663	0.02%
2023/09/20	9	95.06	9	95.27	93.80	0	4,696	0.00%
2023/09/19	12	98.16	0	0.00	97.10	12	4,869	0.25%
2023/09/18	4	99.90	5	99.86	99.50	-1	4,911	-0.02%
2023/09/15	1	101.50	2	103.00	101.50	-1	4,978	-0.02%
2023/09/14	0	0.00	19	100.62	101.00	-19	4,999	-0.38%
2023/09/13	2	96.60	0.5	97.50	97.00	1.5	5,012	0.03%
2023/09/12	5	97.72	0	0.00	97.50	5	5,026	0.10%
2023/09/11	17	98.31	11	98.94	97.50	6	5,050	0.12%
2023/09/08	4	103.63	0	0.00	102.50	4	5,052	0.08%
2023/09/07	3.2	105.39	4	106.13	106.00	-0.8	5,134	-0.02%
2023/09/06	3	104.17	3	105.67	105.00	0	5,162	0.00%
2023/09/05	0	0.00	6	104.92	105.50	-6	5,170	-0.12%
2023/09/04	7	102.86	3	104.00	103.50	4	5,213	0.08%
2023/09/01	6	103.17	7	103.29	103.00	-1	5,299	-0.02%
2023/08/31	3	104.17	2	105.00	104.50	1	5,292	0.02%
2023/08/30	11	107.36	4	110.88	106.00	7	5,287	0.13%
2023/08/29	2	107.75	2	109.00	107.50	0	5,260	0.00%
2023/08/28	7	109.43	3	111.33	108.50	4	5,259	0.08%
2023/08/25	5	109.50	13	112.04	111.00	-8	5,274	-0.15%
2023/08/24	3.2	108.10	26	109.25	110.50	-22.8	5,247	-0.44%
2023/08/23	5	105.80	5	105.70	104.00	0	5,227	0.00%
2023/08/22	1	102.00	1	103.00	102.50	0	5,245	0.00%
2023/08/21	0	0.00	4	103.50	103.50	-4	5,245	-0.08%
2023/08/18	5	103.50	0	0.00	102.50	5	5,249	0.10%
2023/08/16	3	102.50	3	103.00	103.50	0	5,224	0.00%
2023/08/14	5	100.50	5	103.00	102.00	0	5,229	0.00%
2023/08/11	6	104.42	5	103.20	103.00	1	5,230	0.02%
2023/08/10	3	106.83	0	0.00	104.50	3	5,229	0.06%
2023/08/09	6	111.33	5	113.50	111.00	1	5,203	0.02%
2023/08/08	3.1	113.05	14	113.64	114.50	-10.9	5,194	-0.21%
2023/08/07	3	114.17	15	113.57	115.50	-12	5,174	-0.23%
2023/08/04	3	113.00	15	113.17	113.00	-12	5,138	-0.23%
2023/08/02	14.3	110.73	4	112.75	110.00	10.3	5,134	0.20%
2023/08/01	55.1	116.74	45	115.48	115.50	10.1	5,051	0.20%
2023/07/31	36	115.31	4	116.13	112.50	32	4,930	0.65%
2023/07/28	23.2	114.18	22	115.16	117.50	1.2	4,786	0.02%
2023/07/27	21	108.19	10	109.00	109.00	11	4,531	0.24%
2023/07/26	5	104.80	5	105.50	103.50	0	4,500	0.00%
2023/07/25	6	109.17	19	107.16	106.50	-13	4,521	-0.29%
2023/07/24	35	106.44	25	104.96	107.00	10	4,508	0.22%
2023/07/21	11	109.45	9	108.94	108.00	2	4,467	0.04%
2023/07/20	86	124.10	57	125.17	114.50	29	4,378	0.66%
2023/07/19	11	122.18	19	122.63	127.00	-8	3,801	-0.21%
2023/07/18	9	116.11	7	114.29	115.50	2	3,687	0.05%
2023/07/17	1	118.00	7	118.21	119.00	-6	3,642	-0.16%
2023/07/14	13	116.88	11	114.86	117.00	2	3,598	0.06%
2023/07/13	4	115.38	5.1	116.71	117.50	-1.1	3,582	-0.03%
2023/07/12	52.1	116.56	51	117.49	114.00	1.1	3,620	0.03%
2023/07/11	2	117.00	44.5	115.68	117.00	-42.5	3,709	-1.14%
2023/07/10	45	115.92	43	114.56	115.00	2	3,728	0.05%
2023/07/07	37	114.86	37	113.00	114.00	0	3,635	0.00%
2023/07/06	48	115.68	31	114.97	116.00	17	3,553	0.48%
2023/07/05	56	114.96	55	113.25	114.50	1	3,451	0.03%
2023/07/04	46	105.96	58	104.92	110.00	-12	3,262	-0.37%
2023/07/03	44	101.32	48	100.80	103.00	-4	3,146	-0.13%
2023/06/30	24	96.52	12.1	95.43	97.20	12	2,999	0.40%
2023/06/29	7	94.01	4	94.83	94.80	3	2,954	0.10%
2023/06/28	8.1	93.88	8.6	94.42	93.30	-0.5	2,944	-0.02%
2023/06/27	60.1	93.82	63	95.53	92.40	-3	2,919	-0.10%
2023/06/26	21.1	93.82	11	93.26	92.50	10.1	2,783	0.36%
2023/06/21	3.2	93.34	4.4	94.16	93.80	-1.2	2,756	-0.04%
2023/06/20	1	90.20	6	91.78	90.70	-5	2,730	-0.18%
2023/06/19	0	0.00	2	92.35	91.90	-2	2,729	-0.07%
2023/06/16	3	93.00	3.1	93.11	93.00	-0.1	2,718	0.00%
2023/06/15	2	92.60	2.1	93.13	92.30	-0.1	2,714	0.00%
2023/06/14	2	92.30	2	93.65	92.00	0	2,731	0.00%
2023/06/13	15	92.83	13	92.78	91.70	2	2,717	0.07%
2023/06/12	12.2	90.14	15	91.57	90.00	-2.9	2,702	-0.11%
2023/06/09	0	0.00	4	90.78	90.90	-4	2,706	-0.15%
2023/06/08	6.2	89.74	1.1	89.19	88.70	5.1	2,793	0.18%
2023/06/07	3	91.30	5	91.78	91.90	-2	2,810	-0.07%
2023/06/06	2.1	87.25	3	87.10	87.10	-1	2,993	-0.03%
2023/06/05	4	88.50	10	88.51	88.60	-6	3,168	-0.19%
2023/06/02	3	87.97	0	0.00	87.60	3	3,175	0.09%
2023/06/01	3	87.90	0	0.00	87.90	3	3,210	0.09%
2023/05/31	9.1	87.87	11	87.99	89.20	-1.9	3,219	-0.06%
2023/05/30	8	86.41	19	87.49	86.00	-11	3,179	-0.35%
2023/05/29	9	86.90	5	85.34	86.20	4	3,164	0.13%
2023/05/26	6.5	84.47	5	83.84	84.10	1.5	3,125	0.05%
2023/05/24	2	82.10	0	0.00	81.70	2	3,143	0.06%
2023/05/19	1	82.20	0	0.00	81.40	1	3,235	0.03%
2023/05/18	3	80.97	0	0.00	81.00	3	3,267	0.09%
2023/05/16	2	79.25	1	79.10	79.00	1	3,317	0.03%
2023/05/15	1	79.60	1	79.70	79.10	0	3,462	0.00%
2023/05/11	2	80.70	0	0.00	80.30	2	3,568	0.06%
2023/05/10	2	82.30	0	0.00	81.90	2	3,587	0.06%
2023/05/09	4	82.43	3	82.47	82.50	1	3,665	0.03%
2023/05/08	2.2	85.80	0	85.20	84.30	2.2	3,689	0.06%
2023/05/05	2	85.80	3	85.10	85.70	-1	3,699	-0.03%
2023/05/04	0.2	85.00	0	0.00	84.60	0.2	3,769	0.01%
2023/05/03	4	84.95	4	84.85	84.70	0	3,825	0.00%
2023/05/02	46	85.29	70.1	85.10	84.70	-24.1	3,908	-0.62%
2023/04/28	26.2	82.41	23.1	80.81	83.30	3.2	3,972	0.08%
2023/04/27	11	78.36	6	77.13	77.80	5	3,926	0.13%
2023/04/26	2	78.30	0	0.00	78.30	2	3,903	0.05%
2023/04/25	16.1	81.05	10	82.10	79.90	6.1	3,854	0.16%
2023/04/24	3	83.93	0	0.00	84.00	3	3,840	0.08%
2023/04/21	31	84.98	27	87.12	84.60	4	3,935	0.10%
2023/04/20	0	0.00	2	88.45	87.50	-2	3,923	-0.05%
2023/04/19	0	0.00	2	90.50	90.50	-2	3,921	-0.05%
2023/04/18	13.1	90.24	3	90.10	90.00	10.1	3,938	0.26%
2023/04/17	50.2	93.72	53	92.25	92.10	-2.8	3,903	-0.07%
2023/04/14	16	93.79	20	95.92	91.30	-4	3,819	-0.10%
2023/04/13	24.2	90.84	35	91.35	91.60	-10.8	3,625	-0.30%
2023/04/12	7	87.23	2	87.30	88.00	5	3,551	0.14%
2023/04/11	0	0.00	3	86.90	86.20	-3	3,556	-0.08%
2023/04/10	2	86.95	1	87.00	86.90	1	3,571	0.03%
2023/04/07	5	86.06	1	86.20	86.20	4	3,573	0.11%
2023/04/06	32	85.94	28	86.80	85.90	4	3,582	0.11%
2023/03/31	1	89.00	1.1	89.41	89.20	-0.1	3,579	0.00%
2023/03/29	3	89.00	5	89.16	89.00	-2	3,658	-0.05%
2023/03/28	4	90.30	4	90.60	90.30	0	3,702	0.00%
2023/03/27	3	93.77	1.3	92.43	93.60	1.7	3,675	0.05%
2023/03/24	11	90.90	12	92.39	90.90	-1	3,648	-0.03%
2023/03/23	6	92.88	5	92.98	92.50	1	3,683	0.03%
2023/03/22	6	93.78	4	93.35	94.40	2	3,754	0.05%
2023/03/21	1	91.90	0	0.00	91.80	1	3,842	0.03%
2023/03/20	1	92.40	1	90.20	92.30	0	4,140	0.00%
2023/03/17	16	91.43	8	92.05	90.70	8	4,666	0.17%
2023/03/16	4	92.05	8.5	91.92	92.70	-4.5	4,958	-0.09%
2023/03/15	29.2	93.39	25	92.27	93.00	4.2	5,259	0.08%
2023/03/14	2	89.90	0	0.00	89.10	2	5,444	0.04%
2023/03/13	56.8	91.68	61	92.66	91.80	-4.2	5,519	-0.08%
2023/03/10	14	92.34	15	92.31	92.00	-1	5,539	-0.02%
2023/03/09	122	95.42	99	97.20	94.00	23	5,539	0.42%	大買/
2023/03/08	5	91.14	47	95.81	96.80	-42	5,296	-0.79%
2023/03/07	1	88.20	1	88.30	88.00	0	5,172	0.00%
2023/03/06	7	89.34	7	89.66	89.10	0	5,233	0.00%
2023/03/03	4	88.30	12	88.08	88.80	-8	5,284	-0.15%
2023/03/02	1	87.00	1	86.90	86.50	0	5,389	0.00%
2023/03/01	2	85.20	2	83.70	86.50	0	5,536	0.00%
2023/02/24	1	87.00	3	86.43	85.50	-2	5,582	-0.04%
2023/02/22	2	85.50	1	86.50	84.90	1	5,831	0.02%
2023/02/21	7	87.10	7	89.27	87.10	0	5,888	0.00%
2023/02/20	5	89.00	12	88.99	89.00	-7	5,973	-0.12%
2023/02/17	1	86.60	25	86.08	86.80	-24	5,997	-0.40%
2023/02/16	48	85.87	20	85.44	85.80	28	6,038	0.46%
2023/02/15	11	84.59	10	84.87	84.70	1	6,101	0.02%
2023/02/14	15.2	84.69	13	84.82	84.60	2.2	6,165	0.04%
2023/02/13	34	85.28	15	86.75	84.40	19	6,236	0.30%
2023/02/10	36	92.06	6.5	92.18	91.90	29.5	6,272	0.47%
2023/02/09	25	90.75	28	91.70	90.60	-3	6,509	-0.05%
2023/02/08	4	90.00	36	90.38	90.30	-32	6,663	-0.48%
2023/02/07	20	90.00	21	90.28	90.80	-1	6,698	-0.01%
2023/02/06	7	87.36	0	87.20	87.20	7	6,843	0.10%
2023/02/03	23	88.43	1	88.40	89.00	22	7,270	0.30%
2023/02/02	32	88.92	28	88.42	88.40	4	7,405	0.05%
2023/02/01	5	87.20	5	86.20	87.20	0	7,399	0.00%
2023/01/31	3	85.57	6	84.88	85.60	-3	7,414	-0.04%
2023/01/30	20	82.67	50	82.61	83.10	-30	7,395	-0.41%
2023/01/17	0	0.00	3	76.87	76.70	-3	7,374	-0.04%
2023/01/16	3	75.87	2	75.45	76.30	1	7,467	0.01%
2023/01/12	1	76.50	7	76.49	76.60	-6	7,657	-0.08%
2023/01/11	73	76.90	74	77.53	76.50	-1	7,780	-0.01%
2023/01/10	15	76.93	4	77.08	76.60	11	7,909	0.14%
2023/01/09	1	76.30	1	75.20	75.60	0	8,003	0.00%
2023/01/06	30	74.84	30	74.30	75.00	0	8,045	0.00%
2023/01/05	0.3	76.00	0	0.00	73.60	0.3	8,115	0.00%
2023/01/04	6	75.67	1	76.50	75.30	5	8,187	0.06%
2023/01/03	8	71.84	9	72.83	75.30	-1	8,244	-0.01%
2022/12/30	3	70.43	6	70.63	70.20	-3	8,285	-0.04%
2022/12/29	2	71.00	16	71.28	71.70	-14	8,282	-0.17%
2022/12/28	1.3	73.68	4	72.00	71.30	-2.7	8,326	-0.03%
2022/12/27	3	74.97	1	74.10	74.10	2	8,457	0.02%
2022/12/23	2	76.30	2	75.95	77.80	0	8,623	0.00%
2022/12/22	3	78.00	1	77.90	76.50	2	8,674	0.02%
2022/12/21	27	76.59	15	76.95	76.50	12	8,712	0.14%
2022/12/20	9	79.58	8	80.15	77.50	1	8,722	0.01%
2022/12/19	4	78.70	4	78.30	79.00	0	8,723	0.00%
2022/12/16	5	79.42	22	79.23	79.00	-17	8,785	-0.19%
2022/12/15	18	80.42	2	80.55	80.20	16	8,831	0.18%
2022/12/14	44	80.95	18	79.72	81.50	26	8,811	0.30%
2022/12/13	10	81.13	7	80.63	80.00	3	8,819	0.03%
2022/12/12	40	83.65	35	84.44	81.80	5	8,830	0.06%
2022/12/09	116	91.61	116	91.40	90.30	0	8,649	0.00%	大買/大賣/
2022/12/08	24	84.84	58	86.33	88.50	-34	8,305	-0.41%
2022/12/07	190	80.61	183	84.48	80.50	7	8,171	0.09%	大買/大賣/
2022/12/06	35.2	84.38	57.3	84.94	84.60	-22.1	7,980	-0.28%
2022/12/05	10	82.01	22	82.45	81.80	-12	7,737	-0.16%
2022/12/02	33	81.38	19	81.09	81.30	14	7,628	0.18%
2022/12/01	9.2	78.78	8	79.53	78.30	1.2	7,507	0.02%
2022/11/30	4	78.05	8	78.09	78.30	-4	7,488	-0.05%
2022/11/29	16	77.03	7	76.69	76.80	9	7,477	0.12%
2022/11/28	12	79.46	6.4	80.27	78.10	5.6	7,465	0.08%
2022/11/25	42	80.64	34	82.68	80.00	8	7,465	0.11%
2022/11/24	27	84.29	16	84.77	83.70	11	7,453	0.15%
2022/11/23	23.4	81.24	48	83.06	84.60	-24.6	7,340	-0.34%
2022/11/22	2	81.15	1	81.00	80.50	1	7,222	0.01%
2022/11/21	142	83.30	137	84.62	83.40	5	7,191	0.07%	大買/大賣/
2022/11/18	15	83.79	10	84.04	83.40	5	7,036	0.07%
2022/11/17	20	82.77	16	82.39	82.60	4	7,000	0.06%
2022/11/16	15	80.62	14	80.23	81.50	1	6,954	0.01%
2022/11/15	16	78.26	11	77.69	78.70	5	6,830	0.07%
2022/11/14	5	79.26	15	80.43	78.40	-10	6,761	-0.15%
2022/11/11	84	81.12	80	82.17	80.00	4	6,693	0.06%
2022/11/10	43	79.97	24	79.35	80.90	19	6,573	0.29%
2022/11/09	15	82.24	21	81.63	81.20	-6	6,485	-0.09%
2022/11/08	82	80.40	79.4	81.09	81.00	2.6	6,368	0.04%
2022/11/07	161	81.46	170	79.94	81.50	-9	6,185	-0.15%	大買/大賣/
2022/11/04	68	76.92	85	76.46	78.80	-17	5,887	-0.29%
2022/11/03	9	75.31	7	75.54	75.50	2	5,665	0.04%
2022/11/02	50	77.09	35	77.36	76.40	15	5,580	0.27%
2022/11/01	165	80.99	215.1	80.18	81.70	-50.1	5,354	-0.94%	大買/大賣/
2022/10/31	5	75.26	15	76.13	78.50	-10	4,889	-0.20%
2022/10/28	7	72.73	5	72.42	71.40	2	4,725	0.04%
2022/10/27	11	73.18	16	73.02	74.20	-5	4,646	-0.11%
2022/10/26	3	70.97	4.6	72.24	71.70	-1.6	4,562	-0.04%
2022/10/25	6	71.28	2	71.90	71.00	4	4,479	0.09%
2022/10/24	11	71.20	22	71.66	71.40	-11	4,378	-0.25%
2022/10/21	7	69.10	6	68.43	68.00	1	4,276	0.02%
2022/10/20	9	70.37	3	69.57	69.50	6	4,190	0.14%
2022/10/19	35	75.10	31	75.87	74.80	4	4,056	0.10%
2022/10/18	56	74.29	52	74.67	76.50	4	3,905	0.10%
2022/10/17	29.3	69.88	40	68.97	73.00	-10.8	3,671	-0.29%
2022/10/14	3	67.33	2	66.45	67.90	1	3,533	0.03%
2022/10/13	19	65.55	9.2	65.51	61.80	9.8	3,500	0.28%
2022/10/12	8	64.61	8	65.44	63.90	0	3,405	0.00%
2022/10/11	10.2	71.93	8	71.60	69.50	2.2	3,310	0.07%
2022/10/07	1	76.70	5	76.88	77.20	-4	3,209	-0.12%
2022/10/06	2	73.70	3	74.40	75.10	-1	3,099	-0.03%
2022/10/05	20	76.06	16	74.84	74.70	4	3,066	0.13%
2022/10/04	10	75.32	13	75.79	75.60	-3	2,987	-0.10%
2022/10/03	20	74.63	18	72.72	75.20	2	2,811	0.07%
2022/09/30	21	72.93	32	74.13	74.20	-11	2,715	-0.41%
2022/09/29	3	72.20	13	72.62	73.20	-10	2,584	-0.39%
2022/09/28	2	71.40	23	70.02	68.90	-21	2,476	-0.85%
2022/09/27	11	71.44	20	71.76	73.50	-9	2,392	-0.38%
2022/09/26	3	71.90	14	69.88	68.60	-11	2,313	-0.48%
2022/09/23	3	75.70	1	73.70	71.70	2	2,237	0.09%
2022/09/22	4	75.35	6	75.78	77.00	-2	2,146	-0.09%
2022/09/21	11	74.13	12	74.02	74.90	-1	2,067	-0.05%
2022/09/20	90	74.44	76	73.65	74.70	14	2,020	0.69%
2022/09/19	57	72.48	166	73.48	72.50	-109	1,891	-5.76%	大賣/鉅額交易
2022/09/16	55	75.72	35	74.85	74.20	20	1,754	1.14%
2022/09/15	148	74.60	156	74.29	74.90	-8	1,618	-0.49%	大買/大賣/
2022/09/14	32	72.59	41	72.79	74.50	-9	1,399	-0.64%
2022/09/13	130	69.53	140	69.74	70.60	-10	1,183	-0.84%	大買/大賣/
2022/09/12	10	66.31	13	66.55	66.60	-3	1,036	-0.29%
2022/09/08	33	65.18	75	64.64	64.90	-42	1,008	-4.16%
2022/09/07	0	0.00	3	63.70	64.30	-3	992	-0.30%
2022/09/06	1	67.00	36	64.78	64.30	-35	977	-3.58%
2022/09/05	7	67.90	8.1	66.18	67.00	-1.1	920	-0.12%
2022/09/02	25	67.12	22	67.50	68.10	3	885	0.34%
2022/09/01	116	69.08	27	68.05	66.70	89	835	10.65%	大買/
2022/08/31	49	66.15	48	65.45	67.40	1	743	0.13%
2022/08/30	6	63.43	2	63.95	64.20	4	647	0.62%
2022/08/29	3	63.10	7	62.84	64.00	-4	618	-0.65%
2022/08/26	10	63.87	9	63.07	62.50	1	570	0.18%
2022/08/25	20	63.06	2	63.45	63.50	18	529	3.40%
2022/08/24	32	62.49	17	62.09	62.50	15	493	3.04%
2022/08/23	0	0.00	8	58.11	61.20	-8	415	-1.93%
2022/08/19	1	55.90	0	0.00	55.70	1	353	0.28%
2022/08/18	0	0.00	5	56.04	56.50	-5	350	-1.43%
2022/08/17	1.1	55.02	11	55.30	54.90	-9.9	348	-2.84%
2022/08/16	0.1	55.80	0	0.00	55.50	0.1	343	0.01%
2022/08/15	0.2	56.70	1	56.30	55.60	-0.9	335	-0.25%
2022/08/12	0.1	56.00	0	0.00	56.50	0.1	321	0.03%
2022/08/11	0.1	54.98	39	54.68	54.40	-38.9	291	-13.33%
2022/08/10	0.1	54.50	0	0.00	54.80	0.1	278	0.04%
2022/08/09	3	55.70	0	0.00	55.90	3	274	1.09%
2022/08/08	47	55.37	4	54.83	55.50	43	272	15.76%
2022/08/05	0	0.00	5	54.20	54.40	-5	259	-1.93%
2022/08/02	0.1	53.00	0	0.00	52.90	0.1	251	0.04%
2022/08/01	0.1	53.80	0	0.00	54.10	0.1	248	0.04%
2022/07/28	0.1	53.90	1	54.50	54.00	-0.9	243	-0.37%
2022/07/27	1	54.00	0	0.00	54.20	1	238	0.42%
2022/07/22	0	0.00	1	54.00	53.30	-1	226	-0.44%
2022/07/21	1.1	52.64	10	52.81	53.50	-8.9	212	-4.18%
2022/07/20	12	53.53	1	53.80	53.70	11	203	5.40%
2022/07/19	0	0.00	5	52.92	53.30	-5	166	-3.00%
2022/07/15	0	0.00	11	47.95	48.40	-11	148	-7.38%
2022/07/12	1	46.55	1	47.50	46.70	0	160	0.00%
2022/07/11	1	47.15	0	0.00	47.15	1	164	0.61%
2022/07/08	10	48.15	0	0.00	48.05	10	163	6.11%
2022/07/05	0	0.00	1	45.15	46.15	-1	179	-0.56%
2022/07/01	1	49.60	0	0.00	47.05	1	191	0.52%
2022/06/29	1	52.20	0	0.00	52.20	1	201	0.50%
2022/06/15	0	0.00	17	52.55	52.40	-17	260	-6.52%
2022/06/13	0	0.00	3	53.13	52.70	-3	277	-1.08%
2022/06/10	20	52.90	3	52.93	53.30	17	271	6.26%
2022/06/07	0	0.00	3	52.20	51.30	-3	264	-1.13%
2022/06/02	1	51.50	0	0.00	51.50	1	266	0.38%
2022/05/26	0	0.00	1	52.10	51.00	-1	269	-0.37%
2022/05/25	0	0.00	1	51.30	51.80	-1	271	-0.37%
2022/05/09	1	48.75	2	48.55	48.40	-1	287	-0.35%
2022/04/28	1	49.95	0	0.00	49.75	1	300	0.33%
2022/04/19	1	54.30	0	0.00	53.00	1	319	0.31%
2022/04/18	0	0.00	1	52.10	52.50	-1	313	-0.32%
2022/04/12	0	53.60	0	0.00	53.20	0	319	0.00%
2022/03/31	0	0.00	2	53.40	53.20	-2	290	-0.69%
2022/03/29	0	0.00	2	54.90	54.00	-2	285	-0.70%
2022/03/28	0	53.80	0	0.00	54.10	0	279	0.00%
2022/03/24	0	0.00	2	53.40	53.90	-2	266	-0.75%
2022/03/22	0	0.00	2	53.05	53.30	-2	256	-0.78%
2022/03/21	0	0.00	1	53.20	52.70	-1	253	-0.39%
2022/03/18	0	0.00	23	52.26	52.50	-23	252	-9.12%
2022/03/17	23	51.44	0	0.00	51.60	23	245	9.37%
2022/03/16	9	50.00	11	49.59	50.00	-2	236	-0.85%
2022/03/04	1	48.90	0	0.00	48.90	1	273	0.37%
2022/02/17	1	49.65	0	0.00	49.70	1	578	0.17%
2022/02/09	0	0.00	1	51.50	51.80	-1	622	-0.16%
2022/01/19	0	0.00	2	51.50	51.60	-2	619	-0.32%
2022/01/18	1	52.30	40	51.60	51.40	-39	620	-6.29%
2022/01/17	47	50.90	8	52.34	52.40	39	615	6.34%
2022/01/13	0	0.00	0.4	50.50	50.50	-0.4	621	-0.07%
2022/01/11	0	0.00	0	52.50	50.60	0	638	0.00%
2022/01/03	0	0.00	10	54.00	53.00	-10	629	-1.59%
2021/12/29	0	0.00	2	52.50	53.20	-2	616	-0.32%
2021/12/28	1	52.00	0	0.00	51.90	1	615	0.16%
2021/12/23	0	0.00	10	52.84	52.60	-10	609	-1.64%
2021/12/15	1	51.80	0	0.00	52.30	1	591	0.17%
2021/12/08	0	53.10	0	0.00	53.00	0	582	0.00%
2021/12/02	0	0.00	0	55.80	55.80	0	585	0.00%
2021/11/25	4	56.50	0	0.00	55.70	4	548	0.73%
2021/11/19	0	0.00	5	56.40	57.50	-5	523	-0.96%
2021/11/18	18	58.59	13	59.30	58.00	5	493	1.01%
2021/11/17	67	58.68	82	58.08	58.50	-15	437	-3.43%
2021/11/16	2	57.00	5	56.04	56.50	-3	363	-0.82%
2021/11/15	1	53.20	2	54.29	53.80	-1	312	-0.33%
2021/11/12	1	53.40	1	54.00	54.30	0	307	0.00%
2021/11/11	2	53.80	0	0.00	53.70	2	301	0.66%
2021/10/28	0	51.80	1	52.10	52.00	-1	309	-0.32%
2021/10/22	0	0.00	2	52.30	52.60	-2	310	-0.64%
2021/10/21	0	0.00	1	52.40	51.80	-1	302	-0.33%
2021/10/20	0	0.00	1	51.00	52.30	-1	298	-0.33%
2021/10/14	0	0.00	1	47.65	47.20	-1	291	-0.34%
2021/10/01	0	0.00	4	46.85	46.80	-4	384	-1.04%
2021/09/30	0.4	49.00	0	0.00	48.30	0.4	396	0.10%
2021/09/16	2	48.80	0	0.00	48.90	2	457	0.44%
2021/09/15	1	48.30	1	48.70	49.00	0	463	0.00%
2021/09/09	0	0.00	1	50.10	49.80	-1	476	-0.21%
2021/08/31	1	51.50	1	52.10	52.10	0	477	0.00%
2021/08/27	0	0.00	1	51.00	51.30	-1	482	-0.21%
2021/08/23	0	0.00	1	49.90	50.10	-1	478	-0.21%
2021/08/18	0	0.00	1	46.95	47.80	-1	486	-0.21%
2021/08/17	0	0.00	1	46.40	46.15	-1	490	-0.20%
2021/08/16	1	44.40	0	0.00	45.75	1	487	0.20%
2021/08/09	1	50.40	0	0.00	50.30	1	498	0.20%
2021/08/06	1	51.80	0	0.00	51.30	1	501	0.20%
2021/07/29	1	50.80	0	0.00	50.80	1	570	0.18%
2021/07/27	1	52.00	0	0.00	51.30	1	587	0.17%
2021/07/26	1	52.50	0	0.00	52.00	1	599	0.17%
2021/07/23	1	52.30	0	0.00	51.80	1	612	0.16%
2021/07/21	0	0.00	11	51.54	50.40	-11	634	-1.73%
2021/07/20	1	51.00	2	51.05	51.20	-1	637	-0.16%
2021/07/14	0	0.00	1	55.50	55.50	-1	748	-0.13%
2021/07/13	1	54.70	1	55.30	55.30	0	742	0.00%
2021/07/12	0	0.00	1	55.00	54.70	-1	744	-0.13%
2021/07/08	0	0.00	1	54.70	54.50	-1	750	-0.13%
2021/07/07	1	54.20	1	54.00	54.30	0	765	0.00%
2021/07/06	2	53.80	0	0.00	54.30	2	791	0.25%
2021/07/05	0	0.00	2	54.00	54.20	-2	896	-0.22%
2021/06/28	0	53.10	0	0.00	52.60	0	978	0.00%
2021/06/23	0	0.00	1	52.70	52.70	-1	978	-0.10%
2021/06/22	0	0.00	1	52.20	52.20	-1	979	-0.10%
2021/06/21	0	0.00	1	52.90	52.60	-1	978	-0.10%
2021/06/18	1	52.90	0	0.00	53.00	1	979	0.10%
2021/06/17	0	0.00	1	52.60	53.10	-1	980	-0.10%
2021/06/15	0	0.00	42	51.15	52.50	-42	984	-4.27%
2021/06/11	40	50.63	0	0.00	50.60	40	980	4.08%
2021/06/08	1	50.40	0	0.00	50.70	1	1,011	0.10%
2021/06/03	0	0.00	2	51.05	50.60	-2	1,024	-0.20%
2021/06/02	0	0.00	1	51.00	50.40	-1	1,024	-0.10%
2021/06/01	1	50.50	0	0.00	50.80	1	1,026	0.10%
2021/05/28	1	50.70	0	0.00	50.70	1	1,028	0.10%
2021/05/27	4	50.03	3	49.97	49.85	1	1,023	0.10%
2021/05/25	0	0.00	1	49.55	48.65	-1	1,027	-0.10%
2021/05/21	1	46.00	2	46.87	46.80	-1	1,025	-0.10%
2021/05/18	2.1	43.71	34	43.60	45.20	-31.9	1,038	-3.07%
2021/05/17	34	42.34	1	41.00	41.40	33	1,040	3.17%
2021/05/14	0	45.10	1	46.00	45.15	-1	1,033	-0.10%
2021/05/13	0	0.00	2	42.70	43.95	-2	1,028	-0.19%
2021/05/12	3	43.83	0	0.00	43.80	3	1,024	0.29%
2021/05/11	1	49.60	0	0.00	48.00	1	1,004	0.10%
2021/05/06	1	51.00	0	0.00	51.10	1	1,000	0.10%
2021/05/05	1.4	51.43	0	0.00	51.20	1.4	999	0.14%
2021/05/03	2	54.30	0	0.00	53.60	2	997	0.20%
2021/04/29	3	57.00	0	56.50	56.20	3	990	0.30%
2021/04/28	0	0.00	2	56.05	56.30	-2	990	-0.20%
2021/04/27	0	0.00	1	55.00	55.60	-1	992	-0.10%
2021/04/26	1	54.80	0	0.00	54.80	1	998	0.10%
2021/04/23	0	0.00	1	56.00	55.60	-1	1,002	-0.10%
2021/04/22	2	55.85	2	55.70	54.70	0	1,008	0.00%
2021/04/21	5	57.80	6	57.80	57.50	-1	990	-0.10%
2021/04/20	18	57.81	28	57.94	58.40	-10	952	-1.05%
2021/04/19	4	56.20	5	55.88	55.90	-1	923	-0.11%
2021/04/16	5	55.80	13	56.19	56.50	-8	932	-0.86%
2021/04/15	2	55.20	0	0.00	55.20	2	928	0.22%
2021/04/14	3	54.47	0	0.00	54.90	3	940	0.32%
2021/04/13	2	56.05	0	0.00	55.30	2	964	0.21%
2021/04/12	11	57.00	2	56.55	56.40	9	981	0.92%
2021/04/09	22	57.54	17	56.93	57.30	5	1,046	0.48%
2021/04/08	0	56.50	4	55.50	57.10	-4	961	-0.42%
2021/04/01	0.2	52.60	0	0.00	52.50	0.2	871	0.02%
2021/03/31	1	52.90	1	52.50	52.60	0	869	0.00%
2021/03/30	0	0.00	30	51.64	51.80	-30	859	-3.49%
2021/03/29	0	0.00	15	51.31	51.50	-15	861	-1.74%
2021/03/26	2	51.50	0	0.00	51.50	2	858	0.23%
2021/03/24	0	51.00	0	0.00	51.00	0	858	0.00%
2021/03/17	0	53.40	0	52.80	52.60	0	865	0.00%
2021/03/16	0.4	52.50	2	52.85	52.90	-1.6	864	-0.19%
2021/03/15	0	0.00	2	50.15	50.70	-2	853	-0.23%
2021/03/12	2	50.55	0	0.00	50.80	2	845	0.24%
2021/03/11	0	0.00	1	50.90	51.00	-1	839	-0.12%
2021/03/10	2	51.20	1	51.60	51.60	1	837	0.12%
2021/03/09	0	0.00	1	51.90	52.20	-1	840	-0.12%
2021/03/08	0	54.50	0	0.00	51.70	0	842	0.00%
2021/03/05	1	51.40	1	51.50	51.50	0	846	0.00%
2021/03/04	0	0.00	71	52.04	52.00	-71	870	-8.15%
2021/03/03	0	0.00	4	52.40	52.50	-4	880	-0.45%
2021/03/02	74	52.97	2	52.80	53.10	72	879	8.18%
2021/02/26	5.1	52.49	4	52.15	52.30	1.1	882	0.13%
2021/02/25	3	52.73	0	0.00	53.00	3	884	0.34%
2021/02/23	1	54.40	0	0.00	54.40	1	883	0.11%
2021/02/22	5	54.82	0	0.00	55.00	5	883	0.57%
2021/02/19	0	0.00	1	54.40	54.50	-1	876	-0.11%
2021/02/17	2	51.25	2	51.95	52.80	0	875	0.00%
2021/02/05	1	50.80	0	0.00	50.70	1	872	0.11%
2021/02/04	5	51.00	1	51.00	51.10	4	886	0.45%
2021/02/03	1	51.40	2	51.65	51.00	-1	888	-0.11%
2021/02/02	3	50.97	52	50.91	51.40	-49	889	-5.51%
2021/02/01	1	50.60	1	51.20	51.20	0	883	0.00%
2021/01/29	4	52.98	0	0.00	51.80	4	879	0.45%
2021/01/27	1	54.00	0	0.00	54.20	1	869	0.12%
2021/01/26	3	55.10	1	55.40	54.70	2	869	0.23%
2021/01/25	1	55.00	1	54.10	55.30	0	866	0.00%
2021/01/22	10	54.50	0	0.00	54.60	10	862	1.16%
2021/01/21	14	54.91	0	0.00	53.80	14	859	1.63%
2021/01/20	3	55.03	14	55.30	54.60	-11	852	-1.29%
2021/01/19	5	56.88	0	0.00	56.90	5	837	0.60%
2021/01/18	33	55.86	0	0.00	57.10	33	823	4.01%
2021/01/15	3	55.90	0	0.00	56.00	3	811	0.37%
2021/01/14	1	56.20	0	0.00	57.10	1	799	0.13%
2021/01/13	1	56.50	0	0.00	56.20	1	791	0.13%
2021/01/12	0	0.00	3	57.10	55.60	-3	812	-0.37%
2021/01/11	3	57.47	11	57.45	57.70	-8	794	-1.01%
2021/01/08	0.1	58.40	0	0.00	58.10	0.1	782	0.02%
2021/01/07	3	58.40	0	0.00	58.70	3	774	0.39%
2021/01/06	23	59.84	4	60.33	58.30	19	769	2.47%
2021/01/05	9	60.98	4	61.98	61.00	5	740	0.67%
2021/01/04	6	61.95	6	62.25	62.30	0	714	0.00%
2020/12/31	0	0.00	8	55.29	57.50	-8	617	-1.30%
2020/12/30	21	54.11	31	53.98	53.80	-10	590	-1.69%
2020/12/29	7	53.59	0	0.00	53.30	7	590	1.18%
2020/12/28	30	53.93	0	0.00	54.00	30	595	5.03%
2020/12/25	0.3	54.20	0	0.00	53.80	0.3	595	0.05%
2020/12/21	1	53.50	0	0.00	53.60	1	633	0.16%
2020/12/16	3	54.20	0	0.00	54.20	3	653	0.46%
2020/12/14	1	54.40	1	55.30	54.80	0	648	0.00%
2020/12/10	1	56.20	0	0.00	56.30	1	664	0.15%
2020/12/08	0	0.00	1	57.10	56.90	-1	682	-0.15%
2020/12/04	0	0.00	1	57.70	57.50	-1	691	-0.14%
2020/12/03	1	58.90	1	58.90	58.30	0	695	0.00%
2020/11/30	1	58.20	0	0.00	58.30	1	725	0.14%
2020/11/25	0	0.00	2	55.90	55.10	-2	753	-0.27%
2020/11/24	2	56.70	0	0.00	56.20	2	753	0.27%
2020/11/20	0	0.00	4	55.45	55.90	-4	775	-0.52%
2020/11/18	1	56.10	0	0.00	55.50	1	798	0.13%
2020/11/17	1	56.80	1	55.50	55.40	0	822	0.00%
2020/11/13	1	55.80	1	55.60	55.80	0	899	0.00%
2020/11/12	24	55.22	6	56.28	55.80	18	953	1.89%
2020/11/11	1	54.00	0	0.00	54.30	1	952	0.10%
2020/11/10	0	0.00	1	53.50	53.30	-1	969	-0.10%
2020/11/06	0	0.00	4	53.20	53.10	-4	1,017	-0.39%
2020/11/05	1	53.00	0	0.00	52.70	1	1,099	0.09%
2020/11/03	0	0.00	1	51.50	52.30	-1	1,194	-0.08%
2020/11/02	0	0.00	3	50.40	50.40	-3	1,230	-0.24%
2020/10/30	1	51.30	1	52.80	51.30	0	1,277	0.00%
2020/10/29	1	51.50	1	52.30	52.50	0	1,308	0.00%
2020/10/28	2	53.10	1	53.30	52.80	1	1,343	0.07%
2020/10/22	0	0.00	3	55.40	54.80	-3	1,670	-0.18%
2020/10/20	1	57.50	11	56.44	55.50	-10	1,901	-0.53%
2020/10/19	0	0.00	10	54.50	54.40	-10	1,971	-0.51%
2020/10/15	10	55.30	2	54.30	54.70	8	2,153	0.37%
2020/10/14	0.3	55.30	0	0.00	55.30	0.3	2,242	0.01%
2020/10/13	1	52.60	0	0.00	52.50	1	2,292	0.04%
2020/10/12	0	0.00	1	54.40	54.30	-1	2,313	-0.04%
2020/10/08	1	56.50	0	0.00	56.20	1	2,384	0.04%
2020/10/06	0	0.00	8	57.50	56.40	-8	2,500	-0.32%
2020/09/28	0	0.00	4	55.53	56.20	-4	2,958	-0.14%
2020/09/25	2	54.60	50	53.30	54.30	-48	3,040	-1.58%
2020/09/24	3	56.47	30	56.69	55.50	-27	3,284	-0.82%
2020/09/23	1	58.60	0	0.00	58.70	1	3,516	0.03%
2020/09/22	2	59.35	0	0.00	59.30	2	3,738	0.05%
2020/09/21	1	60.60	2	61.05	60.60	-1	3,749	-0.03%
2020/09/17	0	0.00	2	61.30	61.30	-2	3,789	-0.05%
2020/09/16	0	0.00	3	61.73	61.50	-3	3,810	-0.08%
2020/09/15	1	61.10	0	0.00	60.80	1	3,816	0.03%
2020/09/14	40	62.29	3	62.13	63.00	37	3,826	0.97%
2020/09/11	1	61.40	25	60.47	60.40	-24	3,818	-0.63%
2020/09/10	2	61.95	1	63.80	61.70	1	3,828	0.03%
2020/09/09	1	61.10	0	0.00	62.70	1	3,867	0.03%
2020/09/08	4	61.80	5	62.20	62.50	-1	3,907	-0.03%
2020/09/07	1	61.60	1	61.70	61.40	0	3,929	0.00%
2020/09/04	1	61.50	1	62.40	63.80	0	3,970	0.00%
2020/09/02	0	0.00	2	63.00	63.30	-2	4,020	-0.05%
2020/09/01	6	62.90	16	62.98	62.90	-10	4,040	-0.25%
2020/08/31	2	62.45	3	61.00	63.80	-1	4,040	-0.02%
2020/08/28	11	60.28	0	0.00	60.40	11	4,048	0.27%
2020/08/27	0	0.00	1	61.20	60.70	-1	4,073	-0.02%
2020/08/26	1	60.60	2	60.75	60.70	-1	4,097	-0.02%
2020/08/25	5	59.28	0	0.00	59.00	5	4,114	0.12%
2020/08/21	4	57.93	0	0.00	58.30	4	4,289	0.09%
2020/08/20	18	56.18	0	0.00	56.00	18	4,368	0.41%
2020/08/19	2	60.75	0	0.00	60.20	2	4,568	0.04%
2020/08/18	0	0.00	28	61.05	60.90	-28	4,743	-0.59%
2020/08/17	1	63.50	2	63.40	63.70	-1	4,749	-0.02%
2020/08/14	0.2	64.00	1	64.00	63.70	-0.9	4,779	-0.02%
2020/08/13	2	64.20	0	0.00	64.00	2	4,789	0.04%
2020/08/12	0	0.00	17	64.92	65.00	-17	4,804	-0.35%
2020/08/11	7	65.19	3	65.63	64.50	4	4,799	0.08%
2020/08/10	0	0.00	1	71.20	68.70	-1	4,784	-0.02%
2020/08/07	7	69.73	4	70.70	71.10	3	4,874	0.06%
2020/08/06	8	70.24	1	70.30	69.60	7	4,857	0.14%
2020/08/05	21	71.20	2	70.20	70.20	19	4,886	0.39%
2020/08/04	5	69.86	5	69.94	70.70	0	4,875	0.00%
2020/08/03	24	69.59	3	70.13	69.40	21	4,888	0.43%
2020/07/31	3	70.83	37	70.32	70.60	-34	4,896	-0.69%
2020/07/30	37	69.81	2	69.35	69.50	35	4,838	0.72%
2020/07/29	29.3	67.09	11	65.70	68.20	18.3	4,807	0.38%
2020/07/28	14	70.01	5	70.80	66.30	9	4,772	0.19%
2020/07/27	2	69.50	23	70.33	68.60	-21	4,642	-0.45%
2020/07/24	33	69.78	40	69.46	69.50	-7	4,571	-0.15%
2020/07/23	49	69.01	90	69.02	69.00	-41	4,458	-0.92%
2020/07/22	96	68.13	14	68.46	68.80	82	4,409	1.86%
2020/07/21	24.3	67.51	24	68.14	67.50	0.3	4,373	0.01%
2020/07/20	54	64.78	41	68.13	68.40	13	4,286	0.30%
2020/07/17	10	64.55	62	63.34	63.60	-52	4,216	-1.23%
2020/07/16	57	66.06	5	65.50	66.20	52	4,222	1.23%
2020/07/15	3	66.70	4	67.33	65.50	-1	4,200	-0.02%
2020/07/14	1	66.00	1	66.20	65.80	0	4,156	0.00%
2020/07/13	7	70.01	47	69.87	68.60	-40	4,126	-0.97%
2020/07/10	76	71.31	8	72.69	68.30	68	4,089	1.66%
2020/07/09	2	73.45	51	74.53	75.50	-49	3,895	-1.26%
2020/07/08	30	68.39	0	0.00	68.70	30	3,812	0.79%
2020/07/07	7	70.24	1	69.00	68.00	6	3,753	0.16%
2020/07/03	24	67.33	24	66.83	66.90	0	3,583	0.00%
2020/07/02	26	62.11	42	63.38	65.30	-16	3,333	-0.48%
2020/07/01	11	57.55	25	58.03	59.40	-14	3,093	-0.45%
2020/06/30	16	54.23	40	54.20	54.00	-24	2,889	-0.83%
2020/06/29	11	53.07	3	53.20	53.10	8	2,874	0.28%
2020/06/24	34	54.08	9	54.74	54.00	25	2,867	0.87%
2020/06/23	6.4	52.84	1	53.00	52.70	5.4	2,852	0.19%
2020/06/19	5	54.90	1	54.60	54.80	4	2,852	0.14%
2020/06/18	5	54.00	5	53.70	53.70	0	2,837	0.00%
2020/06/17	7	53.53	8	53.16	53.50	-1	2,830	-0.04%
2020/06/16	3	53.53	0	0.00	54.10	3	2,828	0.11%
2020/06/15	0	0.00	55	52.55	50.80	-55	2,808	-1.96%
2020/06/12	5.3	52.35	6	52.80	53.00	-0.7	2,774	-0.03%
2020/06/11	2	55.25	32	55.09	54.60	-30	2,760	-1.09%
2020/06/10	32	55.15	1	55.20	54.60	31	2,716	1.14%
2020/06/09	34.3	55.72	12	55.97	55.20	22.3	2,718	0.82%
2020/06/08	0	0.00	1	56.90	56.50	-1	2,689	-0.04%
2020/06/05	1	56.70	44	56.46	56.90	-43	2,702	-1.59%
2020/06/04	15	57.18	2	56.10	55.80	13	2,680	0.49%
2020/06/03	0	0.00	3	56.90	56.70	-3	2,644	-0.11%
2020/06/02	8	57.10	22	57.08	56.70	-14	2,627	-0.53%
2020/06/01	13	56.34	12	56.63	56.10	1	2,592	0.04%
2020/05/29	42	56.73	0	0.00	55.80	42	2,556	1.64%
2020/05/28	10	57.09	10	56.22	57.40	0	2,441	0.00%
2020/05/27	33	55.57	14	55.31	55.80	19	2,369	0.80%
2020/05/26	10	56.40	40	56.91	54.10	-30	2,271	-1.32%
2020/05/25	1	55.00	18	54.87	55.00	-17	2,007	-0.85%
2020/05/22	5	48.71	11	49.14	50.00	-6	1,813	-0.33%
2020/05/21	1	49.90	23	49.06	48.70	-22	1,754	-1.25%
2020/05/20	1	47.30	0	0.00	48.95	1	1,708	0.06%
2020/05/19	48	46.67	0	0.00	47.30	48	1,679	2.86%
2020/05/18	3	45.55	1	45.75	45.85	2	1,647	0.12%
2020/05/15	34	46.89	1	46.60	46.30	33	1,621	2.04%
2020/05/14	38	50.48	74	49.22	45.80	-36	1,553	-2.32%
2020/05/13	0	0.00	1	49.80	49.75	-1	1,415	-0.07%
2020/05/12	28	49.29	29	49.31	49.10	-1	1,394	-0.07%
2020/05/11	8	48.30	30	48.38	47.65	-22	1,327	-1.66%
2020/05/08	33	47.82	35.1	47.42	48.50	-2.1	1,294	-0.16%
2020/05/07	35	45.67	12	46.80	47.50	23	1,266	1.82%
2020/05/06	10	45.18	0	0.00	45.00	10	1,224	0.82%
2020/05/05	4	44.50	0	0.00	44.40	4	1,212	0.33%
2020/05/04	0	0.00	2	45.25	44.70	-2	1,202	-0.17%
2020/04/30	11	45.74	0	0.00	45.60	11	1,194	0.92%
2020/04/29	0	0.00	6	44.84	44.70	-6	1,185	-0.51%
2020/04/28	0	0.00	2	44.50	44.10	-2	1,173	-0.17%
2020/04/27	4	44.58	2	43.98	44.50	2	1,186	0.17%
2020/04/24	16	42.06	9	42.56	42.90	7	1,146	0.61%
2020/04/23	38	41.21	0	0.00	41.15	38	1,104	3.44%
2020/04/22	12	41.01	10	38.90	41.15	2	1,091	0.18%
2020/04/21	3	42.53	0	0.00	40.10	3	1,074	0.28%
2020/04/20	0	0.00	4	39.80	40.30	-4	1,031	-0.39%
2020/04/17	2	39.85	0	0.00	39.35	2	1,027	0.19%
2020/04/16	0	0.00	1	39.35	39.70	-1	996	-0.10%
2020/04/15	0	0.00	2	37.83	37.65	-2	971	-0.21%
2020/04/14	1	37.40	1	37.05	37.20	0	975	0.00%
2020/04/13	3	37.43	33	37.44	36.80	-30	982	-3.05%
2020/04/10	30	36.93	0	0.00	37.05	30	997	3.01%
2020/04/09	0	0.00	17	36.64	36.65	-17	1,030	-1.65%
2020/04/06	16	34.75	3	35.25	35.70	13	1,189	1.09%
2020/04/01	0	0.00	7	34.67	34.70	-7	1,289	-0.54%
2020/03/31	6	33.38	0	0.00	33.40	6	1,378	0.44%
2020/03/30	1	32.10	1	33.30	33.35	0	1,377	0.00%
2020/03/27	1	32.70	2	32.93	32.55	-1	1,380	-0.07%
2020/03/26	3	33.08	31	33.50	33.40	-28	1,379	-2.03%
2020/03/25	32	32.10	3	32.57	32.10	29	1,369	2.12%
2020/03/20	18	27.85	0	0.00	27.95	18	1,382	1.30%
2020/03/19	0	25.45	0	0.00	25.45	0	1,375	0.00%
2020/03/18	6	29.81	0	0.00	28.25	6	1,374	0.44%
2020/03/17	1	30.05	1	29.45	29.95	0	1,388	0.00%
2020/03/16	2	35.35	0	0.00	32.50	2	1,435	0.14%
2020/03/13	0	35.50	19	34.57	35.10	-19	1,448	-1.31%
2020/03/11	2	41.35	71	41.10	39.95	-69	1,584	-4.36%
2020/03/06	2	39.95	0	0.00	39.90	2	1,609	0.12%
2020/03/04	0	39.00	2	39.20	39.00	-2	1,612	-0.12%
2020/03/03	0	0.00	1	39.70	39.35	-1	1,657	-0.06%
2020/03/02	1	37.75	1	38.25	38.45	0	1,671	0.00%
2020/02/27	13	39.13	0	0.00	39.00	13	1,676	0.78%
2020/02/26	5	40.10	1	40.30	40.15	4	1,676	0.24%
2020/02/25	9	39.98	4	40.33	40.10	5	1,683	0.30%
2020/02/24	0	0.00	7	40.09	40.05	-7	1,688	-0.41%
2020/02/20	31	40.65	0	0.00	40.30	31	1,708	1.81%
2020/02/18	1	40.35	0	0.00	40.20	1	1,730	0.06%
2020/02/17	0	0.00	8	40.19	40.15	-8	1,735	-0.46%
2020/02/14	0	0.00	4	40.49	40.50	-4	1,741	-0.23%
2020/02/11	8	40.70	40	40.83	40.80	-32	1,835	-1.74%
2020/02/10	10	38.39	0	0.00	40.35	10	1,957	0.51%
2020/02/07	10	39.05	0	0.00	39.05	10	1,956	0.51%
2020/02/06	20	40.14	0	0.00	40.45	20	1,979	1.01%
2020/02/05	0	0.00	2	39.00	38.60	-2	2,016	-0.10%
2020/01/30	1	40.50	0	0.00	40.40	1	2,057	0.05%
2020/01/17	1	45.65	0	0.00	45.60	1	2,085	0.05%
2020/01/16	1	45.45	0	0.00	45.70	1	2,119	0.05%
2020/01/15	6	45.85	0	0.00	45.65	6	2,153	0.28%
2020/01/13	11	44.71	3	44.30	44.85	8	2,358	0.34%
2020/01/10	3	44.47	0	0.00	44.40	3	2,470	0.12%
2020/01/09	1	44.35	3	44.77	44.70	-2	2,493	-0.08%
2020/01/08	2	43.70	2	44.05	43.75	0	2,536	0.00%
2020/01/07	2	44.90	0	0.00	44.90	2	2,641	0.08%
2020/01/06	2	45.60	10	45.51	45.30	-8	2,707	-0.30%
2020/01/03	10	46.56	8	47.11	46.50	2	2,716	0.07%
2020/01/02	1	47.70	0	0.00	47.65	1	2,699	0.04%
2019/12/31	0	0.00	4	48.43	48.00	-4	2,729	-0.15%
2019/12/27	7	46.61	3	46.75	47.00	4	2,569	0.16%
2019/12/26	5	46.35	4	46.61	47.05	1	2,460	0.04%
2019/12/24	3	43.65	0	0.00	43.50	3	2,354	0.13%
2019/12/23	3	44.37	0	0.00	43.95	3	2,348	0.13%
2019/12/17	0	0.00	1	44.40	44.85	-1	2,319	-0.04%
2019/12/16	6	43.83	0	0.00	44.20	6	2,302	0.26%
2019/12/13	0	0.00	10	43.35	43.30	-10	2,301	-0.43%
2019/12/10	0	0.00	10	45.00	44.95	-10	2,200	-0.45%
2019/12/09	1	45.80	0	0.00	45.55	1	2,183	0.05%
2019/12/06	20	45.00	0	0.00	45.30	20	2,102	0.95%
2019/12/05	5	43.30	6	43.71	44.35	-1	2,006	-0.05%
2019/11/26	0	0.00	1	42.10	41.65	-1	1,852	-0.05%
2019/11/21	10	41.40	0	0.00	41.10	10	1,833	0.55%
2019/11/14	1	40.85	0	0.00	40.80	1	1,830	0.05%
2019/11/07	1	44.50	61	44.27	44.05	-60	1,739	-3.45%
2019/11/06	2	43.33	0	0.00	42.55	2	1,616	0.12%
2019/10/28	10	42.15	0	0.00	42.05	10	1,511	0.66%
2019/10/25	15	43.45	0	0.00	43.40	15	1,486	1.01%
2019/10/24	0	0.00	1	44.30	44.05	-1	1,498	-0.07%
2019/10/23	0	0.00	4	43.85	43.95	-4	1,480	-0.27%
2019/10/22	0	0.00	1	44.50	44.75	-1	1,473	-0.07%
2019/10/21	1	44.25	6	45.48	44.00	-5	1,507	-0.33%
2019/10/18	6	47.78	8	46.91	47.50	-2	1,387	-0.14%
2019/10/17	17	44.57	0	0.00	44.15	17	1,326	1.28%
2019/10/16	21	44.52	6	44.69	44.95	15	1,309	1.15%
2019/10/15	17	44.40	50	45.18	44.25	-33	1,262	-2.61%
2019/10/14	36	40.98	10	42.12	42.35	26	1,134	2.29%
2019/10/08	1	39.10	0	0.00	39.00	1	1,019	0.10%
2019/10/04	1	37.85	0	0.00	37.65	1	947	0.11%
2019/09/25	0	0.00	1	41.75	40.60	-1	906	-0.11%
2019/09/18	1	39.30	0	0.00	39.60	1	868	0.12%
2019/09/12	0	0.00	10	42.11	41.25	-10	843	-1.18%
2019/09/11	1	42.00	0	0.00	41.80	1	838	0.12%
2019/09/05	2	45.05	0	0.00	45.05	2	800	0.25%
2019/09/03	0	0.00	5	45.00	45.00	-5	792	-0.63%
2019/08/27	3	44.40	0	0.00	43.60	3	772	0.39%
2019/08/22	5	45.20	0	0.00	45.50	5	744	0.67%
2019/08/21	3	45.45	0	0.00	45.25	3	738	0.41%
2019/08/20	4	45.10	0	0.00	45.20	4	732	0.55%
2019/08/19	11	46.41	0	0.00	47.90	11	704	1.56%
2019/08/12	0	0.00	2	43.00	43.65	-2	653	-0.31%
2019/08/08	0	0.00	1	42.50	42.05	-1	651	-0.15%
2019/08/07	0	0.00	1	43.10	42.30	-1	659	-0.15%
2019/07/25	1	51.50	5	51.34	51.60	-4	543	-0.74%
2019/07/24	1	50.50	3	51.03	51.10	-2	521	-0.38%
2019/07/23	5	50.48	5	50.88	50.70	0	493	0.00%
2019/07/22	15	48.07	4	48.70	49.50	11	398	2.76%
2019/07/19	5	44.43	7	45.07	45.00	-2	345	-0.58%
2019/07/16	2	41.85	0	0.00	42.15	2	277	0.72%
2019/07/11	0	0.00	1	43.00	42.10	-1	285	-0.35%
2019/07/08	1	41.05	0	0.00	41.00	1	278	0.36%
2019/07/04	0	0.00	1	40.10	40.10	-1	284	-0.35%
2019/05/24	0	0.00	15	37.83	38.00	-15	418	-3.59%
2019/05/23	0	0.00	8	38.10	38.10	-8	420	-1.90%
2019/05/22	15	38.77	0	0.00	38.80	15	421	3.56%
2019/05/14	0	0.00	20	36.50	38.65	-20	454	-4.40%
2019/05/13	20	35.15	0	0.00	35.15	20	441	4.53%
2019/04/23	5	43.40	0	0.00	43.70	5	417	1.20%
2019/04/22	3	43.95	0	0.00	44.00	3	411	0.73%
2019/04/18	5	43.72	0	0.00	42.45	5	403	1.24%
2019/04/03	0	0.00	3	41.27	42.95	-3	383	-0.78%
2019/03/22	1	39.10	0	0.00	39.15	1	428	0.23%
2019/03/07	0	0.00	1	40.70	40.30	-1	617	-0.16%
2019/02/25	1	40.00	1	39.70	40.00	0	685	0.00%
2019/02/19	0	0.00	1	41.85	41.85	-1	720	-0.14%
2019/02/18	2	41.58	0	0.00	41.40	2	725	0.28%
2019/02/14	0	47.40	0	0.00	46.15	0	699	0.00%
2019/01/16	1	44.10	0	0.00	43.25	1	730	0.14%
2019/01/10	0	0.00	1	43.65	42.75	-1	729	-0.14%
2019/01/04	1	40.95	0	0.00	41.00	1	740	0.13%
2018/12/19	0	0.00	1	48.15	46.25	-1	732	-0.14%
2018/12/18	1	45.95	0	0.00	46.75	1	725	0.14%
2018/12/17	1	49.50	4	50.88	49.80	-3	712	-0.42%
2018/12/14	0	0.00	1	51.50	50.70	-1	708	-0.14%
2018/12/13	2	54.00	1	55.10	52.00	1	696	0.14%
2018/12/12	0	0.00	1	50.70	50.70	-1	646	-0.15%
2018/12/10	2	46.35	0	0.00	46.30	2	627	0.32%
2018/12/06	1	49.15	0	0.00	45.35	1	614	0.16%
2018/12/04	8	50.70	0	0.00	50.10	8	598	1.34%
2018/12/03	0	0.00	1	49.00	49.25	-1	558	-0.18%
2018/11/29	0	0.00	2	41.25	40.75	-2	538	-0.37%
2018/11/28	2	40.45	2	41.40	40.45	0	534	0.00%
2018/11/27	0	0.00	1	39.90	40.70	-1	528	-0.19%
2018/11/26	1	38.70	0	0.00	39.55	1	520	0.19%
2018/11/22	2	39.45	3	41.47	39.45	-1	504	-0.20%
2018/11/21	0	0.00	2	37.50	38.50	-2	451	-0.44%
2018/10/31	0	0.00	1	32.00	33.00	-1	440	-0.23%
2018/10/29	0	0.00	2	31.70	31.50	-2	424	-0.47%
2018/10/25	0	0.00	5	36.00	35.00	-5	407	-1.23%
2018/10/16	1	40.20	1	39.45	39.45	0	423	0.00%
2018/10/15	2	39.65	0	0.00	39.80	2	426	0.47%
2018/10/05	1	43.80	0	0.00	43.30	1	469	0.21%
2018/10/04	2	45.30	0	0.00	45.25	2	464	0.43%
2018/09/20	0	0.00	2	52.50	50.50	-2	486	-0.41%
2018/09/14	0	0.00	1	55.90	54.00	-1	509	-0.20%
2018/09/10	2	51.35	2	52.40	51.30	0	541	0.00%
2018/08/17	7	59.50	0	0.00	59.00	7	530	1.32%
2018/08/13	1	63.00	10	65.00	65.00	-9	509	-1.77%
2018/07/30	0	0.00	1	71.00	70.10	-1	525	-0.19%
2018/07/26	2	70.90	1	71.00	70.90	1	532	0.19%
2018/07/25	0	0.00	1	71.20	71.80	-1	535	-0.19%
2018/07/24	1	71.20	0	0.00	71.50	1	539	0.19%
2018/07/23	2	71.20	0	0.00	71.20	2	547	0.37%
2018/07/19	3	75.10	1	76.40	75.00	2	575	0.35%
2018/07/18	2	76.80	1	77.80	76.90	1	608	0.16%
2018/07/17	3	77.00	0	0.00	76.70	3	650	0.46%
2018/07/16	0	0.00	1	78.70	77.40	-1	641	-0.16%
2018/07/13	2	76.05	1	76.10	76.90	1	623	0.16%
2018/07/03	0	0.00	5	71.20	69.30	-5	627	-0.80%
2018/06/29	2	75.15	0	0.00	73.80	2	637	0.31%
2018/06/28	6	71.57	1	71.80	72.80	5	591	0.85%
2018/06/26	0	0.00	2	66.40	66.50	-2	576	-0.35%
2018/06/13	1	78.10	0	0.00	78.30	1	566	0.18%
2018/06/07	0	0.00	1	78.00	78.20	-1	601	-0.17%
2018/06/06	1	76.50	0	0.00	76.60	1	623	0.16%
2018/05/22	1	77.10	0	0.00	77.10	1	632	0.16%
2018/05/11	0	0.00	0.3	85.50	78.50	-0.3	750	-0.04%
2018/04/25	1	72.30	0	0.00	74.00	1	897	0.11%
2018/04/24	0	0.00	4	75.40	74.90	-4	872	-0.46%
2018/04/17	1	91.20	0	0.00	90.60	1	824	0.12%
2018/04/11	1	94.40	10	93.30	92.20	-9	891	-1.01%
2018/04/10	10	93.40	0	0.00	93.40	10	925	1.08%
2018/04/09	0	0.00	1	92.20	93.20	-1	931	-0.11%
2018/04/03	2	91.35	0	0.00	92.40	2	932	0.21%
2018/03/31	0	0.00	1	93.20	95.20	-1	945	-0.11%
2018/03/30	0	0.00	16	92.98	92.40	-16	942	-1.70%
2018/03/29	1	90.60	35	90.27	91.20	-34	942	-3.61%
2018/03/27	0	92.80	0	0.00	92.70	0	948	0.00%
2018/03/26	1	90.20	0	0.00	90.30	1	956	0.10%
2018/03/15	0	0.00	19	98.81	98.70	-19	941	-2.02%
2018/03/14	0	0.00	2	99.60	99.60	-2	950	-0.21%
2018/03/13	0	0.00	1	99.80	98.80	-1	952	-0.11%
2018/03/12	30	98.29	1	98.30	97.80	29	933	3.11%
2018/03/07	2	88.70	0	0.00	88.00	2	911	0.22%
2018/03/05	1	88.60	0	0.00	88.40	1	919	0.11%
2018/02/09	2	87.20	0	0.00	92.80	2	1,006	0.20%
2018/02/08	2	91.65	1	91.10	92.50	1	989	0.10%
2018/02/07	2	93.80	3	92.00	90.70	-1	983	-0.10%
2018/02/06	21	91.73	1	98.60	91.40	20	964	2.07%
2018/02/02	2	105.75	2	106.00	104.00	0	930	0.00%
2018/02/01	13	105.58	3	104.33	106.00	10	926	1.08%
2018/01/31	1	103.50	0	0.00	103.50	1	915	0.11%
2018/01/30	0	0.00	3	105.50	104.00	-3	901	-0.33%
2018/01/29	5	106.30	2	108.00	104.50	3	887	0.34%
2018/01/22	11	115.41	1	114.50	115.00	10	844	1.18%
2018/01/18	5	113.20	0	0.00	113.00	5	841	0.59%
2018/01/17	1	114.00	0	0.00	113.00	1	870	0.11%
2018/01/16	3	113.83	0	0.00	114.00	3	880	0.34%
2018/01/11	5	115.00	2	115.50	113.50	3	955	0.31%
2018/01/10	2	113.00	3	114.50	112.50	-1	940	-0.11%
2018/01/09	13	113.88	0	0.00	113.50	13	951	1.37%
2018/01/05	2	120.00	0	0.00	119.50	2	946	0.21%