晶技 (3042)-凱基-高美館券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/26	1.1	106.53	0	0.00	106.50	1.1	4,202	0.03%
2024/04/25	5	107.00	0	0.00	107.00	5	4,192	0.12%
2024/04/24	2	106.00	5	106.00	106.00	-3	4,174	-0.07%
2024/04/23	6	103.50	0	0.00	104.00	6	4,174	0.14%
2024/04/22	0.1	103.00	2	104.00	103.50	-1.9	4,166	-0.05%
2024/04/19	4.1	106.49	6	106.58	106.50	-2	4,145	-0.05%
2024/04/18	1	110.50	1	110.50	111.00	0	4,121	0.00%
2024/04/17	11	110.91	10	110.00	110.00	1	4,124	0.02%
2024/04/16	1	109.50	4.8	109.04	109.00	-3.8	4,121	-0.09%
2024/04/15	1	111.50	0	0.00	112.00	1	4,066	0.02%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/11	1	111.00	0	0.00	112.50	1	4,042	0.02%
2024/04/10	0	112.00	2	113.00	112.50	-2	4,030	-0.05%
2024/04/09	6	112.58	3	112.83	111.00	3	4,006	0.07%
2024/04/08	4	110.13	0	0.00	110.00	4	3,948	0.10%
2024/04/03	2	109.00	0	0.00	109.50	2	3,918	0.05%
2024/04/02	6	110.67	10	111.00	110.50	-4	3,889	-0.10%
2024/04/01	6	111.25	0	0.00	110.50	6	3,849	0.16%
2024/03/29	4	111.50	0	0.00	113.00	4	3,797	0.11%
2024/03/27	1	113.00	0	0.00	113.50	1	3,365	0.03%
2024/03/26	0	0.00	1	111.50	112.50	-1	3,333	-0.03%
2024/03/25	1	114.50	5	114.50	115.00	-4	3,277	-0.12%
2024/03/22	0	119.50	0	0.00	117.00	0	3,235	0.00%
2024/03/21	7	123.64	2	121.50	121.50	5	3,152	0.16%
2024/03/20	3	122.00	6	121.75	120.50	-3	3,020	-0.10%
2024/03/19	1	118.00	6	117.68	120.00	-5	2,829	-0.18%
2024/03/18	8	113.25	1.2	114.41	114.50	6.9	2,634	0.26%
2024/03/15	4	113.63	2	114.25	114.50	2	2,585	0.08%
2024/03/14	1	118.00	5	116.50	117.00	-4	2,519	-0.16%
2024/03/13	7.2	113.51	44	115.94	117.00	-36.9	2,330	-1.58%
2024/03/12	0	0.00	9	107.67	108.00	-9	1,972	-0.46%
2024/03/11	1	103.50	5	105.80	105.50	-4	1,893	-0.21%
2024/03/08	2.1	102.49	1	104.50	103.00	1.1	1,883	0.06%
2024/03/07	5	104.70	0	0.00	105.00	5	1,872	0.27%
2024/03/06	4.1	107.26	12	107.75	106.50	-8	1,836	-0.43%
2024/03/05	9	105.11	13.5	105.09	105.00	-4.5	1,729	-0.26%
2024/03/04	7.7	104.44	15.7	104.29	106.00	-8	1,599	-0.50%
2024/03/01	4	99.00	0	0.00	98.90	4	1,440	0.28%
2024/02/29	1	99.80	1	100.00	99.80	0	1,453	0.00%
2024/02/27	2	98.80	0.2	100.50	98.90	1.8	1,453	0.12%
2024/02/26	1	100.00	4	100.00	100.00	-3	1,450	-0.21%
2024/02/23	1	100.00	2	100.50	100.00	-1	1,448	-0.07%
2024/02/22	4.1	100.00	4	100.20	100.00	0	1,430	0.00%
2024/02/21	1.2	98.87	2	98.70	98.80	-0.8	1,401	-0.06%
2024/02/20	1.1	96.29	0	0.00	96.20	1.1	1,364	0.08%
2024/02/19	1	97.00	0	0.00	97.30	1	1,372	0.07%
2024/02/16	5	98.00	1	97.90	97.50	4	1,407	0.28%
2024/02/15	0	96.50	0	0.00	96.90	0	1,483	0.00%
2024/02/05	0	95.33	0	0.00	95.30	0	1,482	0.00%
2024/01/30	1	96.20	0	0.00	95.50	1	1,535	0.07%
2024/01/25	1	96.20	1	96.10	96.30	0	1,543	0.00%
2024/01/22	0	0.00	1	96.20	96.00	-1	1,558	-0.06%
2024/01/18	1	94.70	0	0.00	94.20	1	1,564	0.06%
2024/01/17	2	93.75	1	93.60	94.00	1	1,565	0.06%
2024/01/16	1	95.30	0	0.00	95.30	1	1,554	0.06%
2024/01/11	4	94.80	0	0.00	94.90	4	1,563	0.26%
2024/01/09	1	95.80	0	0.00	95.50	1	1,623	0.06%
2024/01/08	5	95.84	3	96.07	95.70	2	1,671	0.12%
2024/01/05	2	96.95	0.1	97.10	96.70	1.9	1,709	0.11%
2024/01/03	1	98.70	0	0.00	98.30	1	1,746	0.06%
2023/12/29	1	98.40	1	98.60	98.60	0	1,768	0.00%
2023/12/28	0	0.00	2	98.50	98.80	-2	1,784	-0.11%
2023/12/26	0	0.00	3	98.33	98.00	-3	1,856	-0.16%
2023/12/25	2	96.90	0	0.00	96.60	2	1,911	0.10%
2023/12/22	2	96.80	0	0.00	96.60	2	1,965	0.10%
2023/12/21	1	97.50	0	0.00	97.00	1	1,980	0.05%
2023/12/20	0	0.00	1	98.10	98.00	-1	1,981	-0.05%
2023/12/19	3	97.90	2	97.10	97.70	1	1,998	0.05%
2023/12/18	1	101.00	1	102.00	100.00	0	2,004	0.00%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	1	100.50	1	101.50	101.50	0	2,197	0.00%
2023/12/13	1	100.00	0	0.00	100.00	1	2,268	0.04%
2023/12/12	2	100.50	0	0.00	100.00	2	2,298	0.09%
2023/12/11	2	100.00	0	0.00	100.00	2	2,348	0.09%
2023/12/08	2	100.00	1	100.00	100.00	1	2,413	0.04%
2023/12/07	3	101.50	15	102.00	101.50	-12	2,441	-0.49%
2023/12/06	1	103.50	0	0.00	104.00	1	2,475	0.04%
2023/12/04	6	102.50	4	103.25	103.00	2	2,619	0.08%
2023/12/01	1	101.00	1	102.00	101.50	0	2,901	0.00%
2023/11/30	0	0.00	2.2	103.00	103.00	-2.2	2,981	-0.07%
2023/11/29	0	0.00	5	103.00	102.50	-5	2,978	-0.17%
2023/11/27	0	0.00	1	101.00	100.50	-1	3,028	-0.03%
2023/11/24	0	0.00	2	100.00	100.50	-2	3,037	-0.07%
2023/11/22	0	0.00	3	99.87	100.00	-3	3,047	-0.10%
2023/11/21	0	0.00	0.1	100.50	100.00	-0.1	3,079	0.00%
2023/11/20	1	100.00	4	100.13	100.50	-3	3,146	-0.10%
2023/11/17	0.1	99.63	2	100.00	99.70	-1.9	3,177	-0.06%
2023/11/16	1.1	99.21	0	0.00	99.20	1.1	3,292	0.03%
2023/11/15	0.2	100.00	7	99.93	99.70	-6.8	3,374	-0.20%
2023/11/14	5	100.30	4	99.78	99.70	1	3,463	0.03%
2023/11/13	0	0.00	0.1	96.70	96.70	-0.1	3,599	0.00%
2023/11/10	1	96.10	0	0.00	96.10	1	3,602	0.03%
2023/11/09	5	98.50	0	0.00	98.00	5	3,590	0.14%
2023/11/08	0.1	98.10	0	0.00	97.70	0.1	3,580	0.00%
2023/11/06	0.1	98.00	0	0.00	98.30	0.1	3,575	0.00%
2023/11/02	0	0.00	1	97.50	97.50	-1	3,640	-0.03%
2023/11/01	1	95.50	1	95.71	96.00	0	3,684	0.00%
2023/10/31	1	95.90	0	0.00	95.90	1	3,685	0.03%
2023/10/26	1	97.90	1	96.60	96.70	0	3,718	0.00%
2023/10/25	0	0.00	1	98.90	98.90	-1	3,722	-0.03%
2023/10/24	2	98.70	7	98.34	99.40	-5	3,739	-0.13%
2023/10/23	0	0.00	1	98.00	97.80	-1	3,759	-0.03%
2023/10/18	2	97.65	0	0.00	98.30	2	3,825	0.05%
2023/10/17	0	0.00	7	100.00	100.00	-7	3,781	-0.19%
2023/10/16	4.2	97.95	55	97.71	98.50	-50.8	3,763	-1.35%
2023/10/13	9	99.74	3	99.77	100.00	6	3,733	0.16%
2023/10/12	5.2	98.46	1	97.40	98.50	4.2	3,693	0.11%
2023/10/11	1	97.70	0.1	97.60	97.90	0.9	3,676	0.02%
2023/10/06	0.1	96.70	0	0.00	96.60	0.1	3,689	0.00%
2023/10/05	1	96.80	2	96.80	96.40	-1	3,722	-0.03%
2023/10/04	2	96.45	0	0.00	97.00	2	3,699	0.05%
2023/10/02	9	98.10	3	98.00	98.00	6	3,711	0.16%
2023/09/28	4	96.53	2	96.00	96.80	2	3,669	0.05%
2023/09/27	1	96.70	0	0.00	97.10	1	3,625	0.03%
2023/09/26	1	99.70	3	98.50	98.30	-2	3,668	-0.05%
2023/09/25	0	100.50	2	100.50	99.70	-2	3,714	-0.05%
2023/09/22	0	0.00	2	99.35	99.60	-2	3,711	-0.05%
2023/09/21	13	98.98	0	0.00	99.10	13	3,700	0.35%
2023/09/20	6	100.78	4	100.00	99.10	2	3,684	0.05%
2023/09/19	4.2	103.89	10	103.95	103.50	-5.8	3,634	-0.16%
2023/09/18	58	102.66	0	0.00	103.00	58	3,582	1.62%
2023/09/15	3	101.33	0.1	101.00	102.50	2.9	3,520	0.08%
2023/09/14	0.1	100.56	1.3	100.23	101.50	-1.3	3,503	-0.04%
2023/09/13	3.4	99.25	10	99.10	99.20	-6.6	3,463	-0.19%
2023/09/12	3	99.80	5	100.50	101.00	-2	3,415	-0.06%
2023/09/11	3	101.33	4	101.38	101.00	-1	3,342	-0.03%
2023/09/08	1.1	100.07	0	0.00	101.00	1.1	3,292	0.03%
2023/09/07	0	0.00	37.1	102.37	103.00	-37.1	3,226	-1.15%
2023/09/06	7.5	99.63	22	101.73	103.00	-14.5	3,130	-0.46%
2023/09/05	11.1	97.69	9.2	96.98	97.90	2	2,825	0.07%
2023/09/04	0	0.00	4	94.80	95.60	-4	2,749	-0.15%
2023/09/01	4.1	95.46	4	94.65	94.40	0.1	2,733	0.00%
2023/08/31	2	95.10	1	94.70	94.70	1	2,686	0.04%
2023/08/30	6.1	94.21	2	93.95	94.50	4.1	2,684	0.15%
2023/08/29	4	92.64	0	0.00	93.90	4	2,672	0.15%
2023/08/28	3	92.00	5.2	92.02	92.50	-2.2	2,654	-0.08%
2023/08/25	4	93.03	0	0.00	92.90	4	2,660	0.15%
2023/08/24	6.2	94.51	0	0.00	95.00	6.2	2,629	0.23%
2023/08/23	1.1	92.99	5	92.80	93.10	-4	2,570	-0.15%
2023/08/22	24	95.10	21	94.70	93.50	3	2,549	0.12%
2023/08/21	15	91.99	1	91.90	92.00	14	2,435	0.57%
2023/08/18	25.1	95.35	3.2	95.58	94.40	21.9	2,340	0.93%
2023/08/17	29.1	95.45	15	94.81	95.70	14.1	2,208	0.64%
2023/08/11	0	0.00	1	90.40	90.50	-1	1,960	-0.05%
2023/08/09	0.1	91.30	1	90.60	90.80	-0.9	1,940	-0.05%
2023/08/07	0.1	93.10	6	93.12	91.70	-6	1,865	-0.32%
2023/08/04	1	90.30	0	0.00	91.00	1	1,833	0.05%
2023/08/02	1	89.60	1	89.50	89.60	0	1,827	0.00%
2023/08/01	1	90.00	1	90.20	90.00	0	1,820	0.00%
2023/07/31	2	88.45	1	88.80	88.40	1	1,800	0.06%
2023/07/28	0	0.00	1	90.00	90.10	-1	1,781	-0.06%
2023/07/27	1	88.50	0	0.00	89.00	1	1,756	0.06%
2023/07/26	1	89.70	0	0.00	90.00	1	1,729	0.06%
2023/07/21	0.1	89.95	16	90.36	90.60	-15.9	1,649	-0.96%
2023/07/20	0	0.00	1	89.20	89.00	-1	1,638	-0.06%
2023/07/14	0	0.00	0.1	91.20	91.00	-0.1	1,615	-0.01%
2023/07/13	3	92.50	1	93.60	92.00	2	1,602	0.12%
2023/07/12	0	91.40	5	91.04	92.00	-5	1,561	-0.32%
2023/07/11	1.1	87.74	1	88.80	88.40	0.1	1,516	0.00%
2023/07/10	3.6	87.43	0	0.00	87.30	3.6	1,519	0.24%
2023/07/07	2	88.20	0	0.00	88.60	2	1,505	0.13%
2023/07/05	11	89.99	2	89.21	90.10	9	1,456	0.62%
2023/07/04	0.1	88.70	0	0.00	88.90	0.1	1,438	0.00%
2023/07/03	1.6	95.61	1	95.90	96.20	0.6	1,336	0.05%
2023/06/30	4.3	93.77	0	0.00	93.80	4.3	1,265	0.34%
2023/06/29	0	94.10	0	0.00	93.60	0	1,262	0.00%
2023/06/28	2.1	93.65	0	0.00	93.10	2.1	1,248	0.17%
2023/06/27	4.1	96.24	0	0.00	94.50	4.1	1,226	0.33%
2023/06/26	36	98.09	17	97.65	97.70	19	1,195	1.59%
2023/06/21	1	96.80	1	96.80	96.30	0	1,137	0.00%
2023/06/19	0	0.00	0	94.60	94.50	0	1,106	0.00%
2023/06/16	0	0.00	1	94.10	94.30	-1	1,105	-0.09%
2023/06/15	1	92.50	1	92.10	92.20	0	1,087	0.00%
2023/06/12	1	92.50	0	92.50	93.20	1	1,099	0.09%
2023/06/09	0	0.00	1	92.40	92.50	-1	1,088	-0.09%
2023/06/08	0	0.00	1	94.00	93.30	-1	1,087	-0.09%
2023/06/07	2	92.90	2	93.20	93.30	0	1,081	0.00%
2023/06/06	3	91.97	2	92.40	92.40	1	1,081	0.09%
2023/06/02	2	90.91	3.3	91.13	90.90	-1.3	1,123	-0.11%
2023/06/01	1	90.70	0	0.00	90.70	1	1,116	0.09%
2023/05/31	1	89.40	1	89.90	90.30	0	1,120	0.00%
2023/05/29	1	89.10	5	89.20	89.40	-4	1,107	-0.36%
2023/05/26	0	0.00	2	89.00	88.60	-2	1,098	-0.18%
2023/05/19	1	87.00	0	0.00	86.70	1	1,083	0.09%
2023/05/17	0	0.00	0	86.40	86.40	0	1,099	0.00%
2023/05/15	0	0.00	1	85.20	85.20	-1	1,128	-0.09%
2023/05/11	1	84.80	0	0.00	84.70	1	1,154	0.09%
2023/04/28	0	85.80	0	0.00	85.20	0	1,330	0.00%
2023/04/27	0	0.00	1	85.20	84.90	-1	1,328	-0.08%
2023/04/26	1	83.70	0	0.00	84.70	1	1,328	0.08%
2023/04/21	0	0.00	3	85.73	85.00	-3	1,321	-0.23%
2023/04/20	0	86.60	0	0.00	86.00	0	1,342	0.00%
2023/04/19	3	87.50	0	0.00	87.20	3	1,339	0.22%
2023/04/18	0.2	88.30	0	0.00	88.10	0.2	1,329	0.01%
2023/04/11	0	0.00	2	88.85	89.00	-2	1,317	-0.15%
2023/04/06	0	0.00	4	88.30	88.10	-4	1,313	-0.30%
2023/03/30	4	89.20	0	0.00	88.90	4	1,299	0.31%
2023/03/23	0	0.00	2	88.40	88.40	-2	1,299	-0.15%
2023/03/22	1	87.90	0	0.00	87.80	1	1,289	0.08%
2023/03/17	0	0.00	2	86.75	86.90	-2	1,244	-0.16%
2023/03/15	2	86.00	0	0.00	86.10	2	1,239	0.16%
2023/03/10	0.2	86.70	0	0.00	86.60	0.2	1,240	0.02%
2023/03/09	1	88.50	0	0.00	87.90	1	1,247	0.08%
2023/03/08	3	87.63	2	87.25	88.10	1	1,241	0.08%
2023/03/06	2	89.10	1	89.10	89.40	1	1,148	0.09%
2023/03/02	1	87.90	1	88.20	88.30	0	1,126	0.00%
2023/03/01	0	0.00	4	87.30	87.10	-4	1,113	-0.36%
2023/02/22	0.2	86.79	0	0.00	86.80	0.2	1,104	0.01%
2023/02/15	0.1	85.70	0	0.00	85.20	0.1	1,135	0.01%
2023/02/14	2.2	85.62	0	0.00	85.20	2.2	1,134	0.19%
2023/02/10	5	86.34	0	0.00	86.50	5	1,130	0.44%
2023/02/08	1	88.60	0	89.70	89.10	1	1,125	0.09%
2023/02/03	0	0.00	1	89.90	90.00	-1	1,107	-0.09%
2023/02/01	2	87.90	1	88.70	88.70	1	1,040	0.09%
2023/01/31	0	0.00	0	86.00	87.10	0	1,011	0.00%
2023/01/13	0	0.00	1	84.10	83.30	-1	1,012	-0.10%
2023/01/10	0	0.00	1	83.70	85.40	-1	1,095	-0.09%
2023/01/03	0	0.00	5	82.40	82.20	-5	1,279	-0.39%
2022/12/29	0	0.00	4	80.80	81.40	-4	1,298	-0.31%
2022/12/22	0	0.00	1	82.30	82.40	-1	1,378	-0.07%
2022/12/21	1	82.00	0	0.00	81.80	1	1,402	0.07%
2022/12/20	0	0.00	0.2	84.70	83.00	-0.2	1,406	-0.01%
2022/12/16	0	0.00	4	85.60	86.20	-4	1,418	-0.28%
2022/12/14	0.1	84.60	1	85.40	85.40	-0.9	1,403	-0.06%
2022/12/09	2	84.70	0	0.00	84.30	2	1,402	0.14%
2022/12/07	0	0.00	2.1	82.12	83.30	-2.1	1,403	-0.15%
2022/12/05	0	0.00	3	85.90	85.80	-3	1,387	-0.22%
2022/12/02	10	86.00	0	0.00	86.00	10	1,384	0.72%
2022/12/01	0	0.00	0	85.00	85.40	0	1,375	0.00%
2022/11/30	5	82.92	0	0.00	83.50	5	1,371	0.36%
2022/11/29	0	0.00	3	82.00	82.10	-3	1,367	-0.22%
2022/11/28	0	0.00	3.3	82.12	82.20	-3.3	1,369	-0.24%
2022/11/25	3	81.60	0	0.00	81.60	3	1,375	0.22%
2022/11/22	0	0.00	0	81.00	81.20	0	1,388	0.00%
2022/11/21	0	0.00	0.3	81.80	81.60	-0.3	1,398	-0.02%
2022/11/16	1	82.30	1	82.81	82.90	0	1,406	0.00%
2022/11/15	1.5	82.10	3	81.83	82.10	-1.5	1,400	-0.11%
2022/11/14	0	0.00	6	81.50	81.60	-6	1,413	-0.42%
2022/11/11	6	80.95	9	82.50	81.00	-3	1,442	-0.21%
2022/11/10	0	0.00	13	80.28	80.40	-13	1,448	-0.90%
2022/11/09	1	80.20	1	79.80	80.10	0	1,480	0.00%
2022/11/08	1.1	79.58	0	80.50	79.40	1.1	1,480	0.07%
2022/11/07	0	0.00	3	79.23	79.50	-3	1,501	-0.20%
2022/11/04	0.1	78.50	0	0.00	78.80	0.1	1,514	0.00%
2022/11/03	1	78.00	0	0.00	78.40	1	1,521	0.07%
2022/11/02	6	77.60	2	77.90	77.50	4	1,526	0.26%
2022/11/01	0	0.00	10	76.50	76.90	-10	1,517	-0.66%
2022/10/31	0	0.00	2	76.40	76.30	-2	1,519	-0.13%
2022/10/28	0	75.00	0	0.00	75.50	0	1,524	0.00%
2022/10/26	0	74.80	0	0.00	74.20	0	1,532	0.00%
2022/10/25	0	75.60	2	75.65	75.10	-2	1,537	-0.13%
2022/10/24	11	75.60	0	0.00	75.60	11	1,567	0.70%
2022/10/20	0	0.00	12	75.68	76.20	-12	1,608	-0.75%
2022/10/19	0	0.00	7	75.60	75.70	-7	1,580	-0.44%
2022/10/18	3.2	74.71	8	75.15	75.10	-4.9	1,563	-0.31%
2022/10/17	7	73.71	7	72.43	74.20	0	1,567	0.00%
2022/10/14	18	73.87	3	73.90	73.50	15	1,571	0.95%
2022/10/13	33	75.97	44	76.84	71.70	-11	1,546	-0.71%
2022/10/12	3	70.40	3	71.30	72.40	0	1,430	0.00%
2022/10/11	1	70.10	0	0.00	71.00	1	1,459	0.07%
2022/10/07	11	72.01	0	0.00	72.00	11	1,517	0.73%
2022/10/06	2	74.80	0	0.00	74.70	2	1,572	0.13%
2022/10/03	1	71.60	0	0.00	71.50	1	1,630	0.06%
2022/09/30	1	71.20	1.3	70.82	71.90	-0.3	1,661	-0.02%
2022/09/29	4	73.08	3	72.50	72.30	1	1,693	0.06%
2022/09/28	19.3	73.86	16.3	74.20	73.00	3	1,689	0.18%
2022/09/27	8	76.14	0.1	75.90	76.00	7.9	1,694	0.47%
2022/09/26	6.1	77.59	5	76.00	76.40	1.1	1,731	0.06%
2022/09/23	3	81.70	16	81.53	81.30	-13	1,734	-0.75%
2022/09/22	5	82.86	0	0.00	82.50	5	1,755	0.29%
2022/09/21	4	84.10	0	0.00	83.90	4	1,770	0.23%
2022/09/20	0	0.00	5	85.72	85.00	-5	1,803	-0.28%
2022/09/19	8	84.39	0	0.00	84.80	8	1,822	0.44%
2022/09/16	0	0.00	19	85.56	85.10	-19	1,830	-1.04%
2022/09/15	5	84.60	3	84.70	85.10	2	1,842	0.11%
2022/09/14	1	84.00	0	0.00	84.40	1	1,863	0.05%
2022/09/13	0.1	85.40	7	85.24	85.10	-6.9	1,887	-0.37%
2022/09/12	6	84.12	0.6	84.50	84.00	5.4	1,920	0.28%
2022/09/08	5	82.80	4	83.73	84.00	1	1,951	0.05%
2022/09/07	0	0.00	3	81.60	82.00	-3	1,990	-0.15%
2022/09/06	4	82.82	0	0.00	82.30	4	2,014	0.20%
2022/09/05	2	85.05	0	0.00	84.20	2	2,030	0.10%
2022/09/01	1	85.60	0	0.00	85.70	1	2,138	0.05%
2022/08/30	5.5	86.24	0	0.00	86.30	5.5	2,272	0.24%
2022/08/29	5	86.10	1	85.80	85.80	4	2,307	0.17%
2022/08/26	0.3	88.30	1	87.60	88.40	-0.7	2,298	-0.03%
2022/08/25	1	86.80	1	86.90	86.80	0	2,303	0.00%
2022/08/24	0	0.00	2	86.10	86.10	-2	2,332	-0.09%
2022/08/23	0	0.00	4	87.10	87.10	-4	2,329	-0.17%
2022/08/22	1	89.10	1	88.70	89.00	0	2,355	0.00%
2022/08/19	2	90.00	1	89.30	89.40	1	2,361	0.04%
2022/08/18	6	89.17	0	0.00	89.40	6	2,343	0.26%
2022/08/16	2	91.10	3	91.37	90.80	-1	2,320	-0.04%
2022/08/15	2	90.00	0	0.00	89.80	2	2,283	0.09%
2022/08/12	5.2	89.90	4	90.00	90.00	1.2	2,281	0.05%
2022/08/11	20	89.00	0	0.00	88.50	20	2,257	0.89%
2022/08/09	2	87.50	0	0.00	88.00	2	2,261	0.09%
2022/08/05	4	86.70	16	86.59	86.70	-12	2,279	-0.53%
2022/08/04	16	85.15	2	85.30	86.00	14	2,303	0.61%
2022/08/02	3	86.80	13	86.52	86.70	-10	2,304	-0.43%
2022/08/01	0	0.00	2	88.00	87.60	-2	2,295	-0.09%
2022/07/29	0	0.00	3	87.70	87.40	-3	2,288	-0.13%
2022/07/28	0	0.00	2	84.85	85.00	-2	2,266	-0.09%
2022/07/27	1	82.31	0	0.00	84.30	1	2,261	0.05%
2022/07/26	4	84.20	0	0.00	83.70	4	2,201	0.18%
2022/07/25	3	86.23	4	86.08	86.40	-1	2,178	-0.05%
2022/07/22	1	87.60	0	0.00	86.10	1	2,188	0.05%
2022/07/21	1	86.30	1	87.20	87.00	0	2,206	0.00%
2022/07/20	1	87.70	0	0.00	86.80	1	2,227	0.04%
2022/07/18	1	86.60	20	87.12	87.50	-19	2,276	-0.83%
2022/07/15	2	86.10	1.5	86.10	86.00	0.5	2,269	0.02%
2022/07/14	5.2	90.49	0.2	90.60	90.90	5.1	2,244	0.22%
2022/07/13	4.1	90.31	4	90.90	90.80	0.1	2,190	0.00%
2022/07/08	11.7	88.01	10	88.40	88.40	1.7	2,158	0.08%
2022/07/07	27.1	82.25	12	81.30	84.00	15	2,120	0.71%
2022/07/06	1	83.80	0.2	85.60	83.70	0.8	2,083	0.04%
2022/07/05	1	85.40	2	86.00	86.30	-1	2,101	-0.05%
2022/07/04	14	84.96	13	85.35	84.60	1	2,090	0.05%
2022/07/01	12	87.73	12	89.49	87.60	0	2,089	0.00%
2022/06/30	12	90.45	11	90.75	90.70	1	2,052	0.05%
2022/06/29	14	93.39	11	94.24	93.20	3	2,033	0.15%
2022/06/28	18	95.37	12	96.35	95.20	6	2,026	0.30%
2022/06/24	1	97.80	1	98.00	97.10	0	2,028	0.00%
2022/06/23	5	96.74	10	96.01	96.80	-5	2,061	-0.24%
2022/06/22	4	98.30	3	98.40	97.30	1	2,081	0.05%
2022/06/21	3	98.73	2	98.35	99.10	1	2,132	0.05%
2022/06/20	4	97.93	3	99.37	97.00	1	2,135	0.05%
2022/06/17	5.5	99.27	1	101.00	99.00	4.5	2,138	0.21%
2022/06/16	1	102.00	1	101.50	99.10	0	2,221	0.00%
2022/06/15	0	0.00	2	101.00	100.50	-2	2,233	-0.09%
2022/06/14	7	100.50	5.1	100.01	100.50	2	2,279	0.09%
2022/06/13	1	100.50	5.3	101.44	101.00	-4.3	2,296	-0.19%
2022/06/10	8.3	102.92	11.3	102.62	103.00	-3	2,275	-0.13%
2022/06/09	5.5	102.09	9.2	101.93	102.50	-3.7	2,215	-0.17%
2022/06/08	1.1	100.91	1.1	100.45	100.50	0	2,140	0.00%
2022/06/07	3.1	99.21	13.1	99.61	99.10	-10	2,123	-0.47%
2022/06/06	0.1	98.70	2.1	98.50	98.70	-2	2,116	-0.09%
2022/06/01	0	98.00	0	0.00	98.10	0	2,209	0.00%
2022/05/30	0	0.00	1.1	95.79	96.80	-1.1	2,220	-0.05%
2022/05/27	0	0.00	5	93.00	93.90	-5	2,210	-0.23%
2022/05/26	0	0.00	1	93.20	92.40	-1	2,284	-0.04%
2022/05/25	1	92.40	2	93.10	93.00	-1	2,335	-0.04%
2022/05/24	2	92.95	1	92.50	92.10	1	2,373	0.04%
2022/05/19	0	0.00	16	91.90	92.70	-16	2,376	-0.67%
2022/05/18	0	0.00	1	93.50	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	11	91.58	91.60	-11	2,378	-0.46%
2022/05/16	1	90.70	1	90.30	89.60	0	2,388	0.00%
2022/05/13	21	88.34	0	0.00	88.10	21	2,391	0.88%
2022/05/12	1	87.80	15	88.10	86.00	-14	2,403	-0.58%
2022/05/11	1	89.70	0	0.00	89.30	1	2,393	0.04%
2022/05/10	6.1	89.75	4	89.53	90.30	2.1	2,433	0.09%
2022/05/06	1	91.80	3	91.90	92.30	-2	2,502	-0.08%
2022/05/05	2	93.35	0	0.00	93.60	2	2,535	0.08%
2022/05/04	6	92.58	12	92.41	92.50	-6	2,663	-0.23%
2022/04/29	5	90.92	1	91.60	91.00	4	2,871	0.14%
2022/04/28	0	91.10	1	90.20	90.10	-1	2,924	-0.03%
2022/04/27	9	89.34	8	88.53	90.90	1	2,996	0.03%
2022/04/26	2	91.95	1	90.90	90.90	1	3,019	0.03%
2022/04/25	6	92.95	2	94.15	92.30	4	3,037	0.13%
2022/04/22	7	96.51	0	0.00	96.00	7	3,038	0.23%
2022/04/21	2	98.80	0	0.00	98.20	2	3,060	0.07%
2022/04/20	1	98.00	6	97.88	99.40	-5	3,064	-0.16%
2022/04/19	0	0.00	1	96.30	98.00	-1	3,042	-0.03%
2022/04/18	2	95.20	0	0.00	94.60	2	3,058	0.07%
2022/04/15	1	96.70	0	0.00	95.80	1	3,083	0.03%
2022/04/14	3	97.33	1	97.70	97.20	2	3,185	0.06%
2022/04/13	0	97.10	1	96.50	97.40	-1	3,256	-0.03%
2022/04/12	5	95.76	0	0.00	95.50	5	3,329	0.15%
2022/04/11	4	96.63	1	96.60	96.70	3	3,403	0.09%
2022/04/08	2	98.11	0	0.00	99.40	2	3,430	0.06%
2022/04/07	22	100.14	11	100.27	97.90	11	3,493	0.32%
2022/04/01	0	102.00	0	0.00	102.00	0	3,750	0.00%
2022/03/30	0	103.00	0	0.00	103.00	0	3,848	0.00%
2022/03/29	16	101.25	10	101.50	101.50	6	4,044	0.15%
2022/03/28	12	100.04	17	101.24	102.50	-5	4,443	-0.11%
2022/03/25	32	102.25	16	102.13	102.00	16	4,745	0.34%
2022/03/24	2	104.00	1	103.00	103.00	1	4,738	0.02%
2022/03/22	0	0.00	1	103.00	102.50	-1	4,763	-0.02%
2022/03/21	4	102.88	21	102.62	103.00	-17	4,773	-0.36%
2022/03/18	10	100.50	15	100.67	100.50	-5	4,753	-0.11%
2022/03/17	4	99.93	4	100.05	100.00	0	4,754	0.00%
2022/03/16	1	98.00	4	98.68	98.30	-3	4,718	-0.06%
2022/03/15	2	96.10	0	0.00	96.50	2	4,742	0.04%
2022/03/11	1	98.20	7	98.44	98.30	-6	4,912	-0.12%
2022/03/10	1	98.30	1	98.80	98.70	0	5,020	0.00%
2022/03/09	6	97.50	1	97.70	96.90	5	5,044	0.10%
2022/03/08	5	96.02	4	96.40	96.70	1	5,101	0.02%
2022/03/07	9	94.76	4	94.98	95.80	5	5,099	0.10%
2022/03/04	0	98.60	8	98.45	97.30	-8	5,116	-0.16%
2022/03/03	0	0.00	6	98.42	98.80	-6	5,192	-0.12%
2022/03/02	1	98.10	3	98.50	98.30	-2	5,214	-0.04%
2022/03/01	16	97.24	14.5	97.28	98.80	1.5	5,293	0.03%
2022/02/25	0	0.00	1	96.00	96.40	-1	5,263	-0.02%
2022/02/24	2	93.45	0.2	93.40	93.10	1.8	5,334	0.03%
2022/02/22	2	95.25	6	94.73	95.20	-4	5,581	-0.07%
2022/02/21	1	96.00	0	0.00	96.60	1	5,764	0.02%
2022/02/18	0	0.00	6	95.87	96.50	-6	6,150	-0.10%
2022/02/17	3	95.83	0	0.00	95.70	3	6,342	0.05%
2022/02/16	0	0.00	3	96.23	96.90	-3	6,626	-0.05%
2022/02/15	0.1	95.30	3	95.20	94.60	-2.9	6,651	-0.04%
2022/02/14	3	94.10	2	94.10	94.20	1	6,750	0.01%
2022/02/11	0	0.00	1	95.30	96.50	-1	6,763	-0.01%
2022/02/10	3	96.73	3	96.97	96.20	0	6,811	0.00%
2022/02/09	12	96.43	0	96.40	97.20	12	6,830	0.18%
2022/02/08	5	95.30	1	94.10	95.20	4	6,935	0.06%
2022/02/07	1	92.64	2	93.55	94.70	-1	6,957	-0.01%
2022/01/26	7.1	92.90	5	93.18	92.60	2.1	6,985	0.03%
2022/01/25	3	95.77	7	95.54	95.40	-4	7,096	-0.06%
2022/01/24	18.1	96.62	29	96.15	96.10	-10.9	7,156	-0.15%
2022/01/21	1.1	100.03	0.2	100.00	99.40	0.9	7,050	0.01%
2022/01/20	13	100.00	12	100.46	100.50	1	7,024	0.01%
2022/01/19	15.2	100.64	14	100.89	100.50	1.2	6,974	0.02%
2022/01/18	7	103.43	3	102.83	102.50	4	6,945	0.06%
2022/01/17	3	102.00	0	0.00	102.00	3	6,912	0.04%
2022/01/14	32	101.48	30	102.00	102.50	2	6,903	0.03%
2022/01/13	13	101.19	13	101.65	102.00	0	6,915	0.00%
2022/01/12	29.1	101.35	22	101.73	101.50	7.1	6,922	0.10%
2022/01/11	21	101.76	21	102.21	101.50	0	6,967	0.00%
2022/01/10	1	101.00	13	103.73	103.00	-12	6,949	-0.17%
2022/01/07	52	103.63	24	103.83	102.50	28	6,945	0.40%
2022/01/06	44	104.56	40	105.00	105.50	4	6,861	0.06%
2022/01/05	13.1	106.53	5	106.50	106.00	8.1	6,844	0.12%
2022/01/04	0	0.00	19	107.47	107.50	-19	6,801	-0.28%
2022/01/03	15	105.70	10	106.00	106.00	5	6,758	0.07%
2021/12/30	21	105.74	17.3	105.82	105.50	3.7	6,756	0.05%
2021/12/29	45	109.42	30	108.98	107.00	15	6,754	0.22%
2021/12/28	7	105.57	1	105.50	105.50	6	6,643	0.09%
2021/12/27	1	107.00	0	0.00	106.50	1	6,718	0.01%
2021/12/24	6	107.25	3	109.50	106.50	3	6,807	0.04%
2021/12/23	34	110.49	13	109.92	108.50	21	6,800	0.31%
2021/12/22	9.3	110.63	28	110.77	111.00	-18.7	6,660	-0.28%
2021/12/21	4	106.88	16.2	107.22	107.50	-12.2	6,439	-0.19%
2021/12/20	0	0.00	3	103.00	102.50	-3	6,139	-0.05%
2021/12/16	1	103.00	8	102.88	103.50	-7	6,190	-0.11%
2021/12/15	2	100.35	6	101.33	101.00	-4	6,197	-0.06%
2021/12/14	5.2	99.37	1	101.00	99.20	4.2	6,174	0.07%
2021/12/13	21	100.26	21	100.76	100.00	0	6,151	0.00%
2021/12/10	11	100.09	10	100.50	101.00	1	6,263	0.02%
2021/12/09	24	100.77	20	101.25	100.50	4	6,366	0.06%
2021/12/08	16.1	101.23	11	101.50	102.00	5.1	6,336	0.08%
2021/12/07	4.1	101.62	6	101.75	101.00	-2	6,287	-0.03%
2021/12/06	14.1	102.82	6	103.83	102.00	8.1	6,209	0.13%
2021/12/03	4	104.63	10.1	105.21	105.50	-6.1	6,141	-0.10%
2021/12/02	7.1	104.50	3	105.50	103.50	4.1	6,153	0.07%
2021/12/01	11.1	104.14	2	105.00	105.50	9.1	6,141	0.15%
2021/11/30	6.1	106.01	9	106.61	105.50	-2.9	6,109	-0.05%
2021/11/29	3.2	102.77	7.1	104.93	104.00	-4	6,109	-0.06%
2021/11/26	2	104.75	2	105.25	104.50	0	6,056	0.00%
2021/11/25	4	106.88	6	106.42	107.00	-2	6,025	-0.03%
2021/11/24	4.2	108.11	23	107.67	108.50	-18.8	5,942	-0.32%
2021/11/23	20.3	108.90	7	107.93	107.50	13.3	5,932	0.22%
2021/11/22	13	112.81	10	112.60	112.50	3	5,856	0.05%
2021/11/19	15	111.87	2	114.25	111.50	13	5,834	0.22%
2021/11/18	10.3	113.03	7.2	112.87	113.00	3.2	5,740	0.05%
2021/11/17	24.2	114.13	12.4	114.27	115.00	11.8	5,633	0.21%
2021/11/16	40.2	108.97	27	109.20	110.00	13.2	5,309	0.25%
2021/11/15	9.4	109.58	23	108.96	110.50	-13.7	5,192	-0.26%
2021/11/12	2	102.25	3	102.33	102.00	-1	4,991	-0.02%
2021/11/11	5	103.10	6	103.08	101.50	-1	5,016	-0.02%
2021/11/10	0	0.00	2	100.05	100.50	-2	4,994	-0.04%
2021/11/09	1	98.80	7	98.93	100.50	-6	5,037	-0.12%
2021/11/08	2	98.05	1	99.60	97.90	1	5,061	0.02%
2021/11/05	6.1	98.59	6	98.57	98.20	0.1	5,092	0.00%
2021/11/04	11.1	100.05	1	100.00	100.00	10.1	5,018	0.20%
2021/11/03	2.1	101.51	1	101.50	101.00	1.1	5,050	0.02%
2021/11/02	35	104.53	12.5	104.16	101.50	22.5	5,022	0.45%
2021/11/01	2	104.25	23	105.35	107.00	-21	4,814	-0.44%
2021/10/29	1	102.50	1	102.50	102.50	0	4,762	0.00%
2021/10/28	2	103.25	1	103.00	103.00	1	4,883	0.02%
2021/10/27	8	103.69	4	103.13	104.00	4	4,928	0.08%
2021/10/26	2	102.75	4	102.50	101.50	-2	5,000	-0.04%
2021/10/25	7	103.57	5	101.90	103.50	2	5,079	0.04%
2021/10/22	1	100.00	3	101.33	102.00	-2	5,257	-0.04%
2021/10/21	8	102.12	0	0.00	101.00	8	5,430	0.15%
2021/10/20	2	100.50	3	101.50	101.00	-1	5,478	-0.02%
2021/10/19	13	99.46	15	99.67	101.00	-2	5,548	-0.04%
2021/10/18	4	98.45	3	98.40	98.00	1	5,636	0.02%
2021/10/15	18.1	98.63	16	98.30	97.70	2.1	5,820	0.04%
2021/10/14	3	96.53	3	97.17	96.00	0	6,050	0.00%
2021/10/13	31	98.96	15	99.90	96.40	16	6,354	0.25%
2021/10/12	1.5	99.27	0	0.00	98.00	1.5	6,983	0.02%
2021/10/08	2.2	100.36	1	100.50	100.00	1.2	7,137	0.02%
2021/10/07	3.1	100.51	0	0.00	100.50	3.1	7,265	0.04%
2021/10/06	4	99.50	14	99.17	97.60	-10	7,620	-0.13%
2021/10/05	11	98.15	2	97.95	99.70	9	7,824	0.12%
2021/10/04	3	98.07	1	97.80	95.70	2	7,768	0.03%
2021/10/01	7.1	101.11	3	99.60	99.30	4.1	7,774	0.05%
2021/09/30	7	104.79	1	104.50	105.00	6	7,783	0.08%
2021/09/29	2	106.25	1	106.00	106.00	1	7,900	0.01%
2021/09/28	9.1	109.67	12	109.54	108.50	-3	8,106	-0.04%
2021/09/27	1	107.00	4	106.88	107.50	-3	8,108	-0.04%
2021/09/24	1	106.00	5	107.00	106.50	-4	8,199	-0.05%
2021/09/23	2	104.00	2	105.25	105.50	0	8,290	0.00%
2021/09/22	7	100.29	0	0.00	100.50	7	8,497	0.08%
2021/09/17	1	103.50	1	104.50	104.50	0	8,609	0.00%
2021/09/16	7.1	103.57	1	103.50	104.00	6.1	9,035	0.07%
2021/09/15	6.2	104.95	4	104.00	102.50	2.2	9,565	0.02%
2021/09/14	8	109.81	13	109.54	110.00	-5	9,945	-0.05%
2021/09/13	10	105.00	0	0.00	105.00	10	10,025	0.10%
2021/09/09	0.1	108.50	2	106.50	108.00	-2	10,560	-0.02%
2021/09/08	1	106.00	1	108.00	106.00	0	11,178	0.00%
2021/09/07	6.1	106.94	0	0.00	107.00	6.1	11,465	0.05%
2021/09/06	3	112.00	0.4	112.50	111.00	2.6	12,085	0.02%
2021/09/03	0	0.00	1	116.00	115.50	-1	12,114	-0.01%
2021/09/01	0	0.00	1	115.50	117.00	-1	12,352	-0.01%
2021/08/31	1	113.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	0.3	115.00	0	0.00	114.00	0.3	12,505	0.00%
2021/08/27	2	113.75	8	114.06	114.00	-6	12,560	-0.05%
2021/08/26	1	114.00	1	116.00	116.00	0	12,646	0.00%
2021/08/25	1.2	115.25	12	115.17	115.50	-10.8	12,808	-0.08%
2021/08/24	4	113.13	1	111.50	112.00	3	12,993	0.02%
2021/08/23	0	0.00	10	112.65	114.00	-10	13,333	-0.08%
2021/08/20	2	107.50	7	109.36	106.50	-5	13,424	-0.04%
2021/08/19	18	112.17	13	114.62	111.50	5	13,562	0.04%
2021/08/18	1	110.05	16	111.88	116.00	-15	13,751	-0.11%
2021/08/17	4	113.75	3	116.83	112.00	1	13,868	0.01%
2021/08/16	2.1	115.96	22	114.20	114.50	-20	13,873	-0.14%
2021/08/13	12	118.08	4	120.00	118.00	8	13,892	0.06%
2021/08/12	0	0.00	11	122.18	123.00	-11	13,908	-0.08%
2021/08/11	1.1	118.52	1	120.50	119.00	0.1	13,958	0.00%
2021/08/10	0.3	122.50	0	0.00	122.00	0.3	14,020	0.00%
2021/08/09	0	0.00	1	122.50	122.00	-1	14,081	-0.01%
2021/08/06	0	0.00	0.7	123.00	121.50	-0.7	14,159	0.00%
2021/08/05	0	0.00	1	124.50	124.00	-1	14,264	-0.01%
2021/08/04	4	125.63	3	125.50	125.50	1	14,533	0.01%
2021/08/03	4	127.13	2	125.00	126.50	2	14,698	0.01%
2021/08/02	5.1	120.55	7	121.71	123.00	-1.9	14,781	-0.01%
2021/07/30	9.6	120.59	2	120.00	120.00	7.6	14,875	0.05%
2021/07/29	7.3	118.99	3	121.17	121.50	4.3	14,921	0.03%
2021/07/28	5	115.12	3.3	119.16	118.00	1.8	15,080	0.01%
2021/07/27	4	122.88	6.1	123.00	122.00	-2.1	15,144	-0.01%
2021/07/26	25	128.64	6	128.67	128.00	19	15,160	0.13%
2021/07/23	22	128.39	0	0.00	128.00	22	15,236	0.14%
2021/07/22	11	130.14	4	128.63	129.00	7	15,528	0.05%
2021/07/21	8	129.19	0.3	127.00	126.50	7.7	15,502	0.05%
2021/07/20	11.1	131.41	13	132.27	129.00	-2	15,427	-0.01%
2021/07/19	10	137.95	14	140.54	137.00	-4	15,285	-0.03%
2021/07/16	28	138.84	39.4	138.72	138.50	-11.4	15,115	-0.08%
2021/07/15	14	130.43	2.3	132.58	134.00	11.8	14,640	0.08%
2021/07/14	2.1	128.57	8	129.00	131.00	-5.9	14,768	-0.04%
2021/07/13	31	131.42	8.3	131.42	128.00	22.8	14,836	0.15%
2021/07/12	27	128.83	14	129.29	129.50	13	14,661	0.09%
2021/07/09	2.1	123.76	8	124.50	124.00	-5.9	14,678	-0.04%
2021/07/08	2	127.00	2	126.00	125.50	0	15,415	0.00%
2021/07/07	2	125.28	1	125.00	125.50	1	16,004	0.01%
2021/07/06	2.2	126.50	12	125.63	126.00	-9.8	15,989	-0.06%
2021/07/05	18	130.64	12.1	130.62	131.00	6	15,922	0.04%
2021/07/02	8	124.44	11	125.55	129.00	-3	15,715	-0.02%
2021/07/01	3.6	124.08	9	122.94	122.00	-5.5	15,683	-0.03%
2021/06/30	21.1	127.78	11	126.05	126.00	10.1	15,637	0.06%
2021/06/29	8.2	126.60	1	129.50	125.00	7.2	15,576	0.05%
2021/06/28	4	131.88	18	131.83	131.50	-14	15,423	-0.09%
2021/06/25	27.1	134.51	25	133.50	132.00	2.1	15,338	0.01%
2021/06/24	36	129.07	40	130.61	132.00	-4	15,053	-0.03%
2021/06/23	16	126.19	23.1	125.40	126.50	-7.1	14,737	-0.05%
2021/06/22	5	120.00	12	119.83	119.00	-7	14,266	-0.05%
2021/06/21	11	120.36	7	120.14	119.00	4	14,163	0.03%
2021/06/18	15	122.77	11	122.36	121.00	4	13,911	0.03%
2021/06/17	40	120.13	18.1	120.70	119.00	22	13,634	0.16%
2021/06/16	27	115.00	24	114.63	114.00	3	13,051	0.02%
2021/06/15	10	114.70	17.2	115.56	116.00	-7.2	12,759	-0.06%
2021/06/11	4	107.13	1	107.50	107.00	3	12,191	0.02%
2021/06/10	6	108.83	12.4	108.00	109.00	-6.4	12,177	-0.05%
2021/06/09	3.1	104.82	4	104.50	104.50	-0.9	12,088	-0.01%
2021/06/08	1	107.00	14	108.32	106.00	-13	12,152	-0.11%
2021/06/07	14	106.79	7.8	106.52	107.50	6.2	12,238	0.05%
2021/06/04	2	106.25	13	105.73	105.50	-11	12,201	-0.09%
2021/06/03	4	106.75	2.1	107.00	107.50	2	12,258	0.02%
2021/06/02	11.4	107.38	4	109.25	105.50	7.4	12,254	0.06%
2021/06/01	5	111.10	13.1	111.27	111.00	-8.1	12,196	-0.07%
2021/05/31	14	106.75	11.2	109.74	110.50	2.9	12,099	0.02%
2021/05/28	7.1	103.08	0	0.00	103.00	7.1	11,802	0.06%
2021/05/27	2.1	101.27	4	102.88	104.00	-2	11,748	-0.02%
2021/05/26	30.1	103.63	146	102.36	105.00	-116	11,683	-0.99%	大賣/鉅額交易
2021/05/25	9	98.28	32	98.82	99.30	-23	11,596	-0.20%
2021/05/24	7	93.24	2	93.86	94.10	5	11,609	0.04%
2021/05/21	2	93.30	2	93.25	92.30	0	11,720	0.00%
2021/05/20	1	92.60	1	92.20	92.20	0	11,886	0.00%
2021/05/19	19	92.66	3	92.47	92.20	16	12,207	0.13%
2021/05/18	7	93.19	14	93.84	94.90	-7	12,418	-0.06%
2021/05/17	36.1	89.32	40	90.49	88.30	-4	12,800	-0.03%
2021/05/14	22.1	94.71	41	94.07	93.30	-18.9	13,072	-0.14%
2021/05/13	24	91.29	22	91.48	92.40	2	13,025	0.02%
2021/05/12	41	92.51	6	94.63	91.40	35	12,988	0.27%
2021/05/11	8.1	100.51	8.3	99.69	99.20	-0.3	12,839	0.00%
2021/05/10	20.1	104.45	4	107.75	103.00	16.1	12,721	0.13%
2021/05/07	31.2	109.74	2	109.25	110.00	29.2	12,624	0.23%
2021/05/06	107	107.09	38	110.26	108.00	69	12,630	0.55%	大買/
2021/05/05	46	109.86	107	114.65	108.00	-61	13,355	-0.46%	大賣/
2021/05/04	100	111.50	5.1	108.98	111.00	94.9	13,658	0.69%
2021/05/03	7.1	118.11	6	121.75	116.00	1.1	13,475	0.01%
2021/04/29	5	126.80	3	126.33	127.50	2	13,328	0.02%
2021/04/28	12	123.42	34	124.68	127.50	-22	13,283	-0.17%
2021/04/27	1	117.50	6	116.58	117.50	-5	13,151	-0.04%
2021/04/26	13	116.65	47	115.62	116.00	-34	13,150	-0.26%
2021/04/23	0	0.00	9	112.17	114.00	-9	13,240	-0.07%
2021/04/22	8	110.75	5	111.60	108.50	3	13,317	0.02%
2021/04/21	7	113.00	49	113.76	113.00	-42	13,471	-0.31%
2021/04/20	11	111.23	20	111.13	113.50	-9	14,059	-0.06%
2021/04/19	16	109.81	13	109.92	109.00	3	13,917	0.02%
2021/04/16	10	108.25	12	108.29	109.00	-2	13,986	-0.01%
2021/04/15	8	108.06	12	107.33	108.00	-4	13,968	-0.03%
2021/04/14	62.1	103.84	19	106.87	103.50	43.1	13,741	0.31%
2021/04/13	16	109.41	48.5	107.24	110.50	-32.5	13,046	-0.25%
2021/04/12	20	100.50	9	101.22	100.50	11	12,409	0.09%
2021/04/09	5	102.80	4	104.88	102.00	1	12,361	0.01%
2021/04/08	4	102.63	1	103.50	103.50	3	12,299	0.02%
2021/04/07	6	103.33	8	104.88	103.50	-2	12,286	-0.02%
2021/04/06	1	103.50	7	103.00	104.00	-6	12,160	-0.05%
2021/04/01	2	101.25	1	102.00	102.00	1	12,121	0.01%
2021/03/31	9	103.61	0	0.00	102.50	9	12,079	0.07%
2021/03/30	43	103.94	8	102.94	104.00	35	11,983	0.29%
2021/03/29	3	102.17	4	102.38	101.00	-1	11,903	-0.01%
2021/03/26	10	99.56	12.3	100.03	100.00	-2.3	11,787	-0.02%
2021/03/25	2.3	94.82	1	94.70	95.30	1.3	11,555	0.01%
2021/03/24	10	96.22	2	95.40	95.00	8	11,552	0.07%
2021/03/23	2	98.40	11	98.32	98.00	-9	11,515	-0.08%
2021/03/22	1	98.10	0	0.00	98.20	1	11,591	0.01%
2021/03/19	2	99.05	0	0.00	99.00	2	11,695	0.02%
2021/03/18	1	98.10	0	0.00	98.80	1	11,733	0.01%
2021/03/17	5.2	98.27	3	99.23	97.50	2.2	11,791	0.02%
2021/03/16	0	0.00	5	98.62	98.30	-5	11,767	-0.04%
2021/03/15	11	97.62	2	97.20	96.90	9	11,766	0.08%
2021/03/12	11	100.20	10	99.76	99.00	1	11,760	0.01%
2021/03/11	19	97.90	25	98.96	99.80	-6	11,676	-0.05%
2021/03/10	4	94.28	8.1	94.95	95.10	-4.1	11,584	-0.03%
2021/03/09	2	91.75	9	91.69	92.80	-7	11,714	-0.06%
2021/03/08	8	95.40	4	95.50	94.80	4	11,729	0.03%
2021/03/05	2.5	96.02	2	95.85	96.00	0.5	11,706	0.00%
2021/03/04	25	95.33	18	94.93	94.80	7	11,645	0.06%
2021/03/03	22	95.80	19	96.09	98.40	3	11,588	0.03%
2021/03/02	12	97.05	2	97.30	96.00	10	11,550	0.09%
2021/02/26	3.1	97.77	4	98.08	98.50	-0.9	11,613	-0.01%
2021/02/25	10	99.83	3	99.90	99.40	7	11,529	0.06%
2021/02/24	16	104.78	19	100.16	99.90	-3	11,423	-0.03%
2021/02/23	6.1	103.32	1	103.00	104.00	5.1	11,214	0.05%
2021/02/22	19	105.55	6	106.00	105.00	13	11,064	0.12%
2021/02/19	17.1	106.35	41	107.48	109.00	-23.9	10,826	-0.22%
2021/02/18	17.2	99.85	23.3	99.61	99.90	-6.1	10,482	-0.06%
2021/02/17	53	96.08	40	96.89	99.00	13	10,223	0.13%
2021/02/05	9	91.23	11	91.76	92.50	-2	9,910	-0.02%
2021/02/04	1	87.80	2	87.60	87.20	-1	9,619	-0.01%
2021/02/03	0	0.00	2	86.90	87.80	-2	9,657	-0.02%
2021/02/02	3	86.70	7	86.50	86.90	-4	9,768	-0.04%
2021/02/01	0.1	81.80	4	82.68	83.70	-3.9	9,827	-0.04%
2021/01/29	7.4	83.55	8.1	84.73	83.50	-0.8	9,762	-0.01%
2021/01/28	3	84.83	4	85.08	85.00	-1	9,704	-0.01%
2021/01/27	29.2	91.15	23	90.33	86.60	6.2	9,607	0.06%
2021/01/26	2	88.65	38	88.00	88.90	-36	8,815	-0.41%
2021/01/25	2	83.40	10	83.88	83.00	-8	8,410	-0.10%
2021/01/21	10	84.63	11	84.46	84.70	-1	9,076	-0.01%
2021/01/20	40	85.35	16	86.14	83.50	24	8,986	0.27%
2021/01/19	3	85.90	1.2	85.64	86.10	1.8	8,808	0.02%
2021/01/18	11	85.80	2	84.35	85.00	9	8,757	0.10%
2021/01/15	3	84.90	11	84.74	85.60	-8	8,604	-0.09%
2021/01/14	12.2	85.01	13	84.97	84.50	-0.8	8,485	-0.01%
2021/01/13	17	84.84	32	85.39	85.00	-15	8,287	-0.18%
2021/01/12	16	80.43	9	80.36	80.40	7	7,614	0.09%
2021/01/11	17	81.42	16	81.30	81.20	1	7,571	0.01%
2021/01/08	9	78.82	20	78.40	79.30	-11	7,442	-0.15%
2021/01/07	2	77.00	1	77.40	76.60	1	7,268	0.01%
2021/01/06	5	77.70	4	77.08	77.10	1	7,283	0.01%
2021/01/05	1	77.00	3	76.83	77.00	-2	7,245	-0.03%
2021/01/04	4	75.13	25	75.00	75.90	-21	7,224	-0.29%
2020/12/31	5	74.66	1	74.70	74.90	4	7,241	0.06%
2020/12/30	0	0.00	3	73.93	74.30	-3	7,275	-0.04%
2020/12/28	6	74.08	1	73.70	74.40	5	7,436	0.07%
2020/12/25	5	73.96	1	73.50	73.80	4	7,473	0.05%
2020/12/24	2	74.55	2	74.50	74.10	0	7,507	0.00%
2020/12/23	2	73.20	0	0.00	73.90	2	7,514	0.03%
2020/12/22	3	73.60	1	72.80	72.90	2	7,618	0.03%
2020/12/21	1	73.20	0	0.00	73.20	1	7,670	0.01%
2020/12/18	11	73.51	12	73.50	73.90	-1	7,722	-0.01%
2020/12/17	26	74.49	0	0.00	74.80	26	7,753	0.34%
2020/12/16	5	74.44	2	75.50	75.50	3	7,721	0.04%
2020/12/15	6	72.25	1	73.50	72.20	5	7,670	0.07%
2020/12/14	7	74.21	2	74.60	74.00	5	7,662	0.07%
2020/12/11	4	76.45	2	78.10	75.90	2	7,701	0.03%
2020/12/10	8	76.86	8	76.51	76.90	0	7,848	0.00%
2020/12/09	5	77.80	9	77.92	78.10	-4	8,191	-0.05%
2020/12/08	6	77.88	5	77.86	77.90	1	8,321	0.01%
2020/12/07	5	79.10	4	78.90	78.70	1	8,501	0.01%
2020/12/04	0	0.00	2	80.90	80.00	-2	8,575	-0.02%
2020/12/03	7	80.51	6	80.73	79.40	1	8,852	0.01%
2020/12/02	6	82.08	34	82.21	81.40	-28	8,743	-0.32%
2020/12/01	0	0.00	3	81.43	81.20	-3	8,685	-0.03%
2020/11/30	3	80.57	3	80.63	80.00	0	8,704	0.00%
2020/11/27	39	80.72	11	80.70	80.50	28	8,900	0.31%
2020/11/26	4	79.80	18	79.97	79.70	-14	8,874	-0.16%
2020/11/25	14	79.83	11	80.26	78.80	3	8,844	0.03%
2020/11/24	2	78.90	16	78.41	78.20	-14	8,696	-0.16%
2020/11/23	18	77.59	5.1	77.21	77.90	12.9	8,686	0.15%
2020/11/20	4.3	78.44	2	78.10	78.10	2.3	8,725	0.03%
2020/11/19	4	78.60	1	78.80	78.30	3	8,769	0.03%
2020/11/18	0	0.00	1	79.00	79.00	-1	8,792	-0.01%
2020/11/17	7	79.03	1	78.60	78.40	6	8,856	0.07%
2020/11/16	6	79.65	4	79.95	80.00	2	8,982	0.02%
2020/11/13	1	77.80	7	79.67	80.00	-6	8,977	-0.07%
2020/11/12	6	78.00	9	77.89	77.90	-3	8,812	-0.03%
2020/11/11	18	79.84	0	0.00	79.30	18	8,769	0.21%
2020/11/10	17	82.25	9	81.71	81.50	8	8,721	0.09%
2020/11/09	2	80.50	22	80.64	81.20	-20	8,581	-0.23%
2020/11/06	4	76.60	6	76.98	76.40	-2	8,480	-0.02%
2020/11/05	1	76.10	2	76.20	76.20	-1	8,621	-0.01%
2020/11/04	5	73.98	2	74.70	74.50	3	8,669	0.03%
2020/11/03	8	74.51	1	74.80	74.40	7	8,715	0.08%
2020/11/02	17	75.46	8	76.30	74.40	9	8,952	0.10%
2020/10/30	35	82.01	34	81.88	77.00	1	9,210	0.01%
2020/10/29	5	80.56	16	80.98	82.20	-11	8,724	-0.13%
2020/10/28	0	0.00	2	79.10	79.70	-2	8,906	-0.02%
2020/10/27	14	80.08	8	79.66	79.20	6	9,084	0.07%
2020/10/26	0	0.00	1	80.30	79.80	-1	9,134	-0.01%
2020/10/23	7	79.50	6	78.88	78.50	1	9,187	0.01%
2020/10/22	4	79.43	4	79.00	78.20	0	9,255	0.00%
2020/10/21	2	78.90	14	79.57	79.30	-12	9,303	-0.13%
2020/10/20	14	78.70	6	78.43	79.00	8	9,350	0.09%
2020/10/19	1	75.70	2	76.65	77.40	-1	9,395	-0.01%
2020/10/16	9	76.22	47	76.01	74.60	-38	9,616	-0.40%
2020/10/15	3	73.43	0	0.00	74.00	3	9,602	0.03%
2020/10/14	2	74.25	2	74.20	74.00	0	9,700	0.00%
2020/10/13	28	74.04	10	73.90	74.60	18	9,771	0.18%
2020/10/12	7	73.61	4.1	73.38	73.70	2.9	9,904	0.03%
2020/10/08	8	72.80	40	73.20	73.30	-32	10,358	-0.31%
2020/10/07	2	72.60	6	71.93	72.50	-4	10,564	-0.04%
2020/10/06	24	72.30	35	72.03	71.60	-11	10,551	-0.10%
2020/10/05	38	70.81	6	70.25	70.30	32	10,596	0.30%
2020/09/30	5	71.52	2	72.00	72.20	3	10,813	0.03%
2020/09/29	13	73.35	0	0.00	71.60	13	10,897	0.12%
2020/09/28	17	73.85	6	73.85	73.60	11	11,013	0.10%
2020/09/25	8	75.41	7	73.36	73.50	1	11,383	0.01%
2020/09/24	3	77.07	9	76.89	77.00	-6	11,378	-0.05%
2020/09/23	16	77.61	4	77.10	77.10	12	11,523	0.10%
2020/09/22	9	78.70	6	78.73	78.40	3	11,824	0.03%
2020/09/21	2	80.90	1	80.60	80.20	1	12,041	0.01%
2020/09/18	14	80.76	8.1	80.84	81.00	5.9	12,102	0.05%
2020/09/17	25	81.57	20	81.44	81.20	5	12,176	0.04%
2020/09/16	4	82.53	2	83.20	82.50	2	12,142	0.02%
2020/09/15	18	82.79	10	82.28	81.80	8	12,032	0.07%
2020/09/14	38	83.78	33	83.26	82.30	5	11,863	0.04%
2020/09/11	6	82.68	17	82.26	82.60	-11	11,536	-0.10%
2020/09/10	19	82.13	12	81.78	80.60	7	11,447	0.06%
2020/09/09	12	78.93	9	78.70	80.00	3	11,298	0.03%
2020/09/08	29	81.21	33	80.59	80.40	-4	11,185	-0.04%
2020/09/07	15	79.29	10	77.31	76.50	5	10,925	0.05%
2020/09/04	4	78.23	7	78.60	80.00	-3	10,888	-0.03%
2020/09/03	15	79.58	12	79.02	78.80	3	10,853	0.03%
2020/09/02	17	81.51	19	81.85	81.00	-2	10,827	-0.02%
2020/09/01	6	78.10	9	78.38	79.30	-3	10,659	-0.03%
2020/08/31	17	77.52	13	77.97	77.30	4	10,699	0.04%
2020/08/28	3	76.70	1	76.10	75.70	2	10,724	0.02%
2020/08/27	1	77.70	2	77.85	77.50	-1	10,847	-0.01%
2020/08/26	13	78.99	8	77.50	77.80	5	11,057	0.05%
2020/08/25	4	77.98	6	78.65	78.60	-2	11,147	-0.02%
2020/08/24	2	75.60	1	77.00	77.40	1	11,216	0.01%
2020/08/21	7	76.64	6	75.98	76.30	1	11,306	0.01%
2020/08/20	21	77.11	17	77.09	76.10	4	11,481	0.03%
2020/08/19	7	81.03	5	80.38	80.10	2	11,606	0.02%
2020/08/18	5	82.00	6	81.82	81.80	-1	11,833	-0.01%
2020/08/17	17	82.63	18	81.88	81.30	-1	11,855	-0.01%
2020/08/14	11	82.09	7	81.94	82.50	4	11,961	0.03%
2020/08/13	4	81.78	1	81.40	81.40	3	11,960	0.03%
2020/08/12	10	82.89	10	82.29	82.40	0	11,965	0.00%
2020/08/11	18	84.10	19	84.17	83.70	-1	11,990	-0.01%
2020/08/10	19	82.86	15	83.03	81.70	4	11,937	0.03%
2020/08/07	23	84.02	15	83.71	83.30	8	12,036	0.07%
2020/08/06	33	86.05	29	85.56	84.80	4	12,091	0.03%
2020/08/05	25	82.68	35	83.94	84.60	-10	11,944	-0.08%
2020/08/04	12	78.38	11.4	78.79	78.30	0.6	11,782	0.01%
2020/08/03	31	78.38	31	78.71	79.10	0	11,873	0.00%
2020/07/31	2	73.60	27.1	73.80	75.00	-25.1	11,984	-0.21%
2020/07/30	10.1	71.28	5	71.68	71.60	5.1	12,137	0.04%
2020/07/29	2	73.20	3	73.23	74.50	-1	12,215	-0.01%
2020/07/28	15	76.08	20	75.32	73.50	-5	12,280	-0.04%
2020/07/27	8	75.70	9	75.20	75.00	-1	12,325	-0.01%
2020/07/24	18	75.87	61.2	74.44	75.10	-43.2	12,340	-0.35%
2020/07/23	5	75.86	12	75.88	76.20	-7	12,447	-0.06%
2020/07/22	14	75.43	20	75.30	75.20	-6	12,515	-0.05%
2020/07/21	11	71.70	9	72.16	72.60	2	12,633	0.02%
2020/07/20	6	69.37	21	69.90	70.80	-15	12,703	-0.12%
2020/07/17	27	69.18	23	69.57	68.00	4	12,915	0.03%
2020/07/16	21.1	71.27	21	70.24	69.50	0.1	13,172	0.00%
2020/07/15	49.2	72.23	48	71.97	71.00	1.2	13,437	0.01%
2020/07/14	39	70.03	42	69.61	69.20	-3	13,526	-0.02%
2020/07/13	16	68.39	17	68.53	67.80	-1	13,692	-0.01%
2020/07/10	15	67.45	21	67.82	67.60	-6	13,861	-0.04%
2020/07/09	29	70.50	14	70.25	70.30	15	14,017	0.11%
2020/07/08	1	67.60	19	66.82	68.40	-18	13,902	-0.13%
2020/07/07	33	67.60	9	65.93	65.20	24	13,792	0.17%
2020/07/06	11	68.11	17	68.06	67.10	-6	13,694	-0.04%
2020/07/03	15	66.26	9	65.30	65.00	6	13,380	0.04%
2020/07/02	6	66.03	23	66.02	66.10	-17	13,427	-0.13%
2020/07/01	13	64.64	17	64.59	64.40	-4	13,283	-0.03%
2020/06/30	19	61.88	36	63.04	63.60	-17	12,952	-0.13%
2020/06/29	5	60.60	10	60.36	60.50	-5	12,820	-0.04%
2020/06/24	27	59.23	11	59.86	60.30	16	12,768	0.13%
2020/06/23	7	59.86	4	60.15	60.30	3	12,731	0.02%
2020/06/22	2	59.35	0	0.00	59.40	2	12,684	0.02%
2020/06/19	6	59.58	0	0.00	59.20	6	12,767	0.05%
2020/06/18	5	60.56	2	61.05	60.30	3	12,779	0.02%
2020/06/17	5	60.32	14	60.33	60.00	-9	12,742	-0.07%
2020/06/16	6	59.23	8	60.20	59.60	-2	12,743	-0.02%
2020/06/15	2	57.55	0	0.00	57.00	2	12,766	0.02%
2020/06/11	3	59.50	3	58.70	57.80	0	13,006	0.00%
2020/06/10	3	59.93	3	59.80	59.90	0	13,216	0.00%
2020/06/09	2.2	60.68	8	60.19	59.70	-5.9	13,447	-0.04%
2020/06/08	41	60.02	28	59.86	59.60	13	13,808	0.09%
2020/06/05	6	61.27	4	61.45	60.90	2	14,205	0.01%
2020/06/04	3	60.97	22	61.18	60.70	-19	14,240	-0.13%
2020/06/03	10	61.16	52	60.95	60.60	-42	14,281	-0.29%
2020/06/02	15.4	61.08	24	60.63	60.20	-8.6	14,234	-0.06%
2020/06/01	28	60.25	26	60.37	61.50	2	14,121	0.01%
2020/05/29	13	58.08	14	58.66	58.70	-1	14,067	-0.01%
2020/05/28	30	59.33	20	59.15	58.50	10	14,288	0.07%
2020/05/27	32	59.48	21	60.01	59.80	11	14,419	0.08%
2020/05/26	20	59.71	22	59.08	58.50	-2	14,268	-0.01%
2020/05/25	31	57.88	38	58.33	58.80	-7	14,013	-0.05%
2020/05/22	1	55.40	7	55.13	55.00	-6	13,773	-0.04%
2020/05/21	16	55.78	16	55.18	56.00	0	13,804	0.00%
2020/05/20	25	55.15	25	55.34	54.50	0	13,746	0.00%
2020/05/19	18	55.58	98	55.91	55.30	-80	13,766	-0.58%
2020/05/18	5	56.58	6	55.97	55.60	-1	13,818	-0.01%
2020/05/15	30	56.36	41	55.92	57.00	-11	13,803	-0.08%
2020/05/14	31	57.07	25	56.18	55.90	6	13,718	0.04%
2020/05/13	20	58.18	7	58.53	58.00	13	13,535	0.10%
2020/05/12	34	59.21	33	59.07	59.70	1	13,396	0.01%
2020/05/11	25	58.64	17	58.02	58.70	8	13,232	0.06%
2020/05/08	28	57.48	13	56.88	56.80	15	12,971	0.12%
2020/05/07	42	56.96	30	56.54	58.30	12	12,729	0.09%
2020/05/06	46	59.52	12	59.08	58.20	34	12,280	0.28%
2020/05/05	25.1	61.76	7	62.21	61.00	18.1	11,905	0.15%
2020/05/04	19	62.33	17	62.37	62.10	2	11,699	0.02%
2020/04/30	35	65.49	18	65.86	64.70	17	11,530	0.15%
2020/04/29	2	64.80	5	64.88	65.20	-3	11,381	-0.03%
2020/04/28	26	65.31	29	65.17	64.60	-3	11,278	-0.03%
2020/04/27	25	64.07	43	64.51	63.30	-18	11,074	-0.16%
2020/04/24	63	64.03	41	64.49	63.10	22	10,867	0.20%
2020/04/23	21	62.68	24	62.18	63.20	-3	10,455	-0.03%
2020/04/22	50	62.46	44	62.88	62.80	6	10,301	0.06%
2020/04/21	47	64.74	36	64.64	62.70	11	9,967	0.11%
2020/04/20	36	66.13	58.8	66.47	67.50	-22.8	9,620	-0.24%
2020/04/17	63	64.20	79	64.32	62.60	-16	9,177	-0.17%
2020/04/16	54	57.71	45.5	59.03	60.50	8.5	8,585	0.10%
2020/04/15	13	53.55	21	54.08	55.00	-8	8,142	-0.10%
2020/04/14	31	52.96	24	52.50	53.60	7	7,906	0.09%
2020/04/13	5	49.82	5	49.88	49.75	0	7,571	0.00%
2020/04/10	9	47.73	9	47.77	48.00	0	7,409	0.00%
2020/04/09	23	47.37	17	47.12	47.35	6	7,446	0.08%
2020/04/08	4	48.49	2	47.90	47.75	2	7,427	0.03%
2020/04/07	9	47.32	12.1	47.41	48.00	-3.1	7,403	-0.04%
2020/04/06	4	44.03	3	44.15	44.55	1	7,292	0.01%
2020/04/01	1	44.00	8	43.83	44.00	-7	7,271	-0.10%
2020/03/31	15	43.03	11	43.07	44.00	4	7,377	0.05%
2020/03/30	4	42.19	6	42.29	42.50	-2	7,223	-0.03%
2020/03/27	2	42.85	1	41.75	41.65	1	7,201	0.01%
2020/03/26	10	41.67	8	42.13	42.75	2	7,160	0.03%
2020/03/25	26	42.27	20	42.04	42.25	6	7,277	0.08%
2020/03/24	5	40.40	10	40.69	41.10	-5	7,223	-0.07%
2020/03/23	2	39.05	1	39.00	38.65	1	7,214	0.01%
2020/03/20	18	38.56	18	39.13	38.65	0	7,303	0.00%
2020/03/19	16	36.45	41	37.53	36.15	-25	7,286	-0.34%
2020/03/18	73	41.78	55	41.28	40.10	18	7,214	0.25%
2020/03/17	39	42.86	35	42.62	42.50	4	7,254	0.06%
2020/03/16	25	45.10	27	44.86	44.00	-2	7,283	-0.03%
2020/03/13	38.4	43.66	22	44.09	43.00	16.4	7,539	0.22%
2020/03/12	68	50.33	64	48.55	47.35	4	7,367	0.05%
2020/03/11	28	51.13	85	51.85	52.60	-57	7,030	-0.81%
2020/03/10	9	48.32	6	48.03	48.50	3	6,674	0.04%
2020/03/09	4	49.15	12	48.98	47.55	-8	6,638	-0.12%
2020/03/06	34	49.19	31	49.20	49.85	3	6,833	0.04%
2020/03/05	9	49.52	10	49.49	49.60	-1	7,229	-0.01%
2020/03/04	6	48.38	8	48.57	48.50	-2	7,213	-0.03%
2020/03/03	19	49.07	13	48.83	47.90	6	7,165	0.08%
2020/03/02	12	49.33	9	49.51	50.50	3	6,855	0.04%
2020/02/27	5	47.30	6	47.84	47.45	-1	6,627	-0.02%
2020/02/26	30	47.71	26	47.20	46.80	4	6,515	0.06%
2020/02/25	13	47.59	12	47.98	48.45	1	6,464	0.02%
2020/02/24	2	47.48	7	48.08	48.30	-5	6,418	-0.08%
2020/02/21	9	48.09	13	47.78	47.50	-4	6,327	-0.06%
2020/02/20	10	48.35	26	47.68	48.00	-16	6,224	-0.26%
2020/02/19	82	47.19	8	47.05	47.15	74	6,098	1.21%
2020/02/18	10	46.00	1	46.80	47.00	9	5,964	0.15%
2020/02/17	2	43.60	5	44.91	45.50	-3	5,836	-0.05%
2020/02/14	0	0.00	3	43.85	44.00	-3	5,766	-0.05%
2020/02/13	1	43.05	4	43.35	43.10	-3	5,723	-0.05%
2020/02/12	1	43.20	5	43.23	43.20	-4	5,698	-0.07%
2020/02/11	2	42.63	1	42.75	42.75	1	5,724	0.02%
2020/02/10	0	0.00	5	42.00	42.25	-5	5,738	-0.09%
2020/02/07	3	43.48	5	42.85	42.90	-2	5,749	-0.03%
2020/02/06	5	44.20	2	44.28	44.40	3	5,733	0.05%
2020/02/05	1	43.90	1	43.95	43.95	0	5,740	0.00%
2020/02/04	1	43.90	11	43.85	44.05	-10	5,734	-0.17%
2020/01/31	1	43.15	0	44.05	43.65	1	5,725	0.02%
2020/01/30	1	42.90	0	0.00	43.10	1	5,689	0.02%
2020/01/20	2	46.45	6	46.53	46.55	-4	5,648	-0.07%
2020/01/17	1	45.75	1	45.70	46.00	0	5,626	0.00%
2020/01/16	2	46.60	2	46.50	46.65	0	5,574	0.00%
2020/01/15	7	46.76	0	0.00	46.55	7	5,494	0.13%
2020/01/14	2	47.08	3	47.60	47.15	-1	5,475	-0.02%
2020/01/13	8	47.03	10	47.28	47.10	-2	5,408	-0.04%
2020/01/10	16	47.23	7	47.21	47.35	9	5,402	0.17%
2020/01/09	8	47.16	15	47.11	46.90	-7	5,394	-0.13%
2020/01/08	1	47.00	1	47.05	46.85	0	5,490	0.00%
2020/01/07	1	46.80	3	46.72	46.70	-2	5,491	-0.04%
2020/01/06	3	46.93	15	46.50	46.70	-12	5,459	-0.22%
2020/01/03	4	47.30	1	47.05	47.30	3	5,427	0.06%
2020/01/02	1	47.50	14	48.10	48.25	-13	5,338	-0.24%
2019/12/31	14	48.14	12	47.38	47.30	2	5,272	0.04%
2019/12/30	4	47.93	5	48.20	48.35	-1	5,204	-0.02%
2019/12/27	2	47.15	9	47.82	48.20	-7	5,152	-0.14%
2019/12/26	29	48.27	18	48.21	47.15	11	5,074	0.22%
2019/12/25	0	0.00	1	47.40	47.60	-1	4,899	-0.02%
2019/12/24	0	0.00	6	47.21	47.25	-6	4,880	-0.12%
2019/12/23	2	46.20	2	46.85	46.90	0	4,849	0.00%
2019/12/20	63	47.18	17	48.34	46.50	46	4,800	0.96%
2019/12/19	4	47.41	4	47.38	47.90	0	4,662	0.00%
2019/12/18	13	48.30	1	47.80	47.30	12	4,607	0.26%
2019/12/17	20	48.00	10	48.16	48.00	10	4,553	0.22%
2019/12/16	6	47.83	10	47.63	47.55	-4	4,401	-0.09%
2019/12/13	11	47.00	13	46.66	46.90	-2	4,309	-0.05%
2019/12/12	17.2	47.79	24	48.03	47.80	-6.8	4,222	-0.16%
2019/12/11	83	47.54	71	47.83	47.90	12	4,013	0.30%
2019/12/10	23	46.24	29	47.19	47.80	-6	3,795	-0.16%
2019/12/09	11	44.43	14	44.61	44.05	-3	3,261	-0.09%
2019/12/06	12	44.58	15	44.66	43.95	-3	3,164	-0.09%
2019/12/05	16	44.48	30	44.55	44.80	-14	3,070	-0.46%
2019/12/04	23	43.96	14	44.09	44.20	9	2,978	0.30%
2019/12/03	63	44.10	79	44.15	44.05	-16	2,899	-0.55%
2019/12/02	54	42.55	58.1	42.71	44.30	-4.1	2,609	-0.16%
2019/11/29	2	40.73	27	40.56	40.95	-25	2,316	-1.08%
2019/11/28	5	39.96	2	40.30	40.10	3	2,249	0.13%
2019/11/27	2	39.10	1	39.35	39.55	1	2,165	0.05%
2019/11/26	1	38.50	3	38.80	38.90	-2	2,150	-0.09%
2019/11/20	1	38.40	0	0.00	38.30	1	2,634	0.04%
2019/11/19	0	0.00	0.3	38.40	38.35	-0.3	2,730	-0.01%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/15	1	38.35	0	0.00	38.35	1	2,753	0.04%
2019/11/14	3	38.30	0	0.00	38.20	3	2,777	0.11%
2019/11/13	0	0.00	5	38.70	38.70	-5	2,823	-0.18%
2019/11/12	0	0.00	12	38.40	38.45	-12	2,902	-0.41%
2019/11/11	23	38.54	14	38.33	38.45	9	2,952	0.30%
2019/11/08	0	0.00	10	39.01	39.40	-10	2,966	-0.34%
2019/11/07	0	0.00	1	38.95	38.90	-1	2,967	-0.03%
2019/11/06	0	0.00	10	38.70	38.55	-10	2,981	-0.34%
2019/11/05	1	38.25	4	38.39	38.45	-3	2,999	-0.10%
2019/11/04	2	38.08	0	0.00	38.05	2	3,001	0.07%
2019/10/31	4	37.56	0	0.00	37.40	4	3,003	0.13%
2019/10/29	1	38.25	0	0.00	38.25	1	2,973	0.03%
2019/10/28	2	38.58	0	0.00	38.30	2	2,990	0.07%
2019/10/25	2	38.85	0	0.00	39.00	2	2,989	0.07%
2019/10/23	1	39.10	0	0.00	39.00	1	3,103	0.03%
2019/10/18	0	0.00	45	38.80	38.90	-45	3,121	-1.44%
2019/10/16	72	40.22	26	39.54	39.35	46	3,069	1.50%
2019/10/15	4	39.11	3	39.27	38.40	1	2,957	0.03%
2019/10/14	1	38.90	1	39.20	39.20	0	2,940	0.00%
2019/10/09	0	0.00	2	38.70	38.50	-2	2,924	-0.07%
2019/10/04	2	38.88	0	0.00	38.90	2	2,917	0.07%
2019/10/03	2	38.98	1	39.00	39.00	1	2,912	0.03%
2019/10/01	0	0.00	1	38.85	39.15	-1	2,886	-0.03%
2019/09/27	4	39.74	5	39.77	38.95	-1	2,873	-0.03%
2019/09/25	1	39.90	0	0.00	39.90	1	2,859	0.03%
2019/09/24	2	40.70	3	40.68	40.55	-1	2,847	-0.04%
2019/09/20	2	40.48	2	40.45	40.60	0	2,802	0.00%
2019/09/18	2	39.83	1	40.05	40.05	1	2,755	0.04%
2019/09/17	1	39.70	0	0.00	39.45	1	2,736	0.04%
2019/09/16	2	40.30	0	0.00	40.20	2	2,700	0.07%
2019/09/06	1	40.15	0	0.00	40.00	1	2,591	0.04%
2019/09/05	0	0.00	2	41.40	40.95	-2	2,517	-0.08%
2019/09/03	5	41.74	1	42.35	40.90	4	2,420	0.17%
2019/09/02	10	40.23	15	41.00	41.25	-5	2,180	-0.23%
2019/08/30	2	39.80	0	0.00	39.85	2	2,114	0.09%
2019/08/29	0	0.00	2	40.10	39.95	-2	2,089	-0.10%
2019/08/28	2	39.30	0	0.00	39.70	2	2,049	0.10%
2019/08/27	2	40.75	3	40.57	39.45	-1	2,008	-0.05%
2019/08/26	4	39.90	16	39.84	39.10	-12	1,855	-0.65%
2019/08/23	3	41.62	40	40.03	38.60	-37	1,693	-2.19%
2019/08/22	4	40.19	33	39.52	40.45	-29	1,428	-2.03%
2019/08/21	0	0.00	5	39.00	39.00	-5	1,323	-0.38%
2019/08/19	0	0.00	5	38.35	38.70	-5	1,263	-0.40%
2019/08/16	12	38.57	12	39.33	38.10	0	1,244	0.00%
2019/08/14	0	0.00	3	39.85	39.55	-3	1,126	-0.27%
2019/08/12	0	0.00	8	39.65	39.70	-8	1,050	-0.76%
2019/08/08	8	39.20	0	0.00	39.35	8	1,008	0.79%
2019/08/07	0	0.00	10	39.10	38.65	-10	971	-1.03%
2019/08/02	10	37.24	0	0.00	37.60	10	925	1.08%
2019/08/01	13	37.90	0	0.00	38.20	13	917	1.42%
2019/07/30	0	0.00	7	38.51	38.65	-7	986	-0.71%
2019/07/29	6	38.63	8	39.25	39.25	-2	981	-0.20%
2019/07/26	10	39.40	11	39.73	38.00	-1	959	-0.10%
2019/07/25	0	0.00	10	38.50	38.40	-10	868	-1.15%
2019/07/22	0	0.00	10	37.30	37.25	-10	892	-1.12%
2019/07/17	0	0.00	7	36.21	36.20	-7	1,017	-0.69%
2019/07/16	7	36.44	1	36.20	36.25	6	1,022	0.59%
2019/07/15	1	36.10	0	0.00	36.05	1	1,033	0.10%
2019/07/08	0	0.00	6	35.53	35.40	-6	1,083	-0.55%
2019/07/05	10	35.30	0	0.00	35.50	10	1,088	0.92%
2019/07/01	6	36.05	0	0.00	35.50	6	1,114	0.54%
2019/06/25	0	0.00	3	34.40	34.40	-3	1,123	-0.27%
2019/06/21	0	0.00	1	34.60	34.25	-1	1,122	-0.09%
2019/06/06	0	0.00	2	33.40	33.40	-2	1,117	-0.18%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/21	0	0.00	2	33.33	33.65	-2	1,049	-0.19%
2019/05/17	7	34.75	0	0.00	34.70	7	1,021	0.69%
2019/05/15	1	35.85	3	35.92	36.15	-2	1,000	-0.20%
2019/05/14	0	0.00	4	35.49	35.50	-4	995	-0.40%
2019/05/13	8	35.55	0	0.00	35.50	8	980	0.82%
2019/05/10	5	36.00	0	0.00	36.45	5	970	0.52%
2019/05/09	0	0.00	2	36.50	36.10	-2	953	-0.21%
2019/05/08	2	37.58	1	37.95	37.45	1	928	0.11%
2019/05/07	4	37.80	13	37.78	38.20	-9	910	-0.99%
2019/05/06	0	0.00	3	36.52	36.55	-3	824	-0.36%
2019/04/30	0	0.00	0	36.00	36.00	0	747	-0.01%
2019/04/29	0.1	35.60	0	0.00	35.60	0.1	726	0.01%
2019/04/26	0	0.00	2	36.95	36.35	-2	695	-0.29%
2019/04/24	11	36.79	14	36.69	36.95	-3	614	-0.49%
2019/04/19	1	35.20	3	35.23	35.20	-2	478	-0.42%
2019/04/18	2	34.55	0	0.00	34.50	2	457	0.44%
2019/04/16	2	34.80	0	0.00	34.60	2	419	0.48%
2019/04/12	0	0.00	2	34.25	34.30	-2	378	-0.53%
2019/04/10	1	33.85	0	0.00	33.85	1	344	0.29%
2019/04/09	1	33.25	1	33.10	33.80	0	332	0.00%
2019/04/08	5	32.81	0	0.00	33.00	5	313	1.59%
2019/04/03	0	0.00	1	32.65	32.90	-1	300	-0.33%
2019/03/29	1	32.35	0	0.00	32.25	1	259	0.39%
2019/03/27	1	32.70	0	0.00	32.80	1	237	0.42%
2019/03/26	1	33.50	0	0.00	33.40	1	223	0.45%
2019/03/25	1	33.80	0	0.00	33.65	1	217	0.46%
2019/03/22	6	34.05	0	0.00	34.10	6	214	2.79%
2019/03/21	5	34.02	0	0.00	34.05	5	216	2.32%
2019/03/20	0	34.00	0	0.00	34.00	0	213	0.01%
2019/03/19	0	33.65	0	0.00	33.50	0	200	0.00%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/15	0	33.85	0	0.00	33.80	0	201	0.00%
2019/03/14	0	34.05	0	0.00	33.85	0	201	0.00%
2019/03/13	0	34.00	0	0.00	34.00	0	208	0.00%
2019/03/12	1	33.85	0	0.00	34.00	1	210	0.48%
2019/03/11	0	34.95	0	0.00	34.00	0	215	0.00%
2019/03/07	0	34.30	0	0.00	33.95	0	229	0.00%
2019/03/06	0	34.00	0	0.00	34.10	0	232	0.00%
2019/03/04	0	34.00	0	0.00	34.15	0	229	0.00%
2019/01/29	0	0.00	1	33.95	34.10	-1	226	-0.44%
2019/01/28	1	34.10	1	33.60	34.10	0	224	0.00%
2019/01/17	0	0.00	1	33.30	33.20	-1	240	-0.42%
2019/01/09	0	0.00	2	32.30	32.30	-2	247	-0.81%
2019/01/07	1	32.05	1	31.95	31.95	0	256	0.00%
2018/12/28	0	0.00	3	32.50	32.40	-3	281	-1.07%
2018/12/19	1	32.35	0	0.00	32.50	1	292	0.34%
2018/12/06	0	0.00	1	32.20	32.20	-1	291	-0.34%
2018/11/26	0	0.00	2	33.45	33.20	-2	275	-0.73%
2018/11/15	0	0.00	10	31.85	32.40	-10	273	-3.65%
2018/11/14	0	0.00	1	31.55	31.75	-1	274	-0.36%
2018/11/09	0	0.00	1	31.15	31.50	-1	277	-0.36%
2018/11/07	0	0.00	1	31.20	31.45	-1	307	-0.33%
2018/11/06	1	31.45	0	0.00	31.20	1	315	0.32%
2018/10/11	0	0.00	1	32.60	32.50	-1	317	-0.31%
2018/10/09	2	34.20	0	0.00	34.15	2	301	0.66%
2018/10/03	0	0.00	3	34.35	34.45	-3	292	-1.02%
2018/10/01	1	34.20	0	0.00	34.60	1	294	0.34%
2018/09/27	0	0.00	1	34.20	34.35	-1	300	-0.33%
2018/09/20	1	34.10	0	0.00	34.05	1	367	0.27%
2018/09/14	1	34.45	0	0.00	34.45	1	385	0.26%
2018/09/10	1	34.20	0	34.50	34.00	1	392	0.24%
2018/09/06	0	0.00	3	35.85	35.80	-3	433	-0.69%
2018/08/21	4	34.69	0	0.00	34.50	4	459	0.87%
2018/08/20	0	0.00	2	34.80	34.75	-2	471	-0.42%
2018/08/16	0	0.00	1	35.00	35.00	-1	475	-0.21%
2018/08/14	1	37.15	0	0.00	37.50	1	460	0.22%
2018/08/13	0	0.00	25	37.40	37.50	-25	444	-5.63%
2018/08/10	4	37.95	0	0.00	37.70	4	435	0.92%
2018/08/08	0	0.00	1	38.10	37.95	-1	424	-0.24%
2018/08/07	1	38.00	0	0.00	38.00	1	422	0.24%
2018/08/06	1	38.20	0	0.00	38.20	1	422	0.24%
2018/08/03	1	37.70	0	0.00	38.00	1	423	0.24%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/19	1	37.45	0	0.00	37.60	1	445	0.22%
2018/07/12	4	36.65	0	0.00	36.70	4	479	0.83%
2018/07/09	0	0.00	0.2	36.15	36.15	-0.2	504	-0.04%
2018/07/05	0	0.00	1	36.70	36.60	-1	504	-0.20%
2018/06/29	10	38.85	0	0.00	38.15	10	496	2.01%
2018/06/28	4	38.18	4	38.40	38.55	0	444	0.00%
2018/06/20	0	0.00	1	36.95	36.95	-1	430	-0.23%
2018/06/19	0	0.00	1	37.50	37.30	-1	428	-0.23%
2018/06/15	1	37.75	0	0.00	37.15	1	429	0.23%
2018/06/14	1	38.60	0	0.00	37.90	1	417	0.24%
2018/06/13	0	0.00	2	37.85	37.80	-2	382	-0.52%
2018/06/12	1	37.50	1	37.60	37.50	0	385	-0.01%
2018/06/07	0	0.00	3	37.90	37.90	-3	391	-0.77%
2018/06/04	1	38.10	0	0.00	38.25	1	407	0.25%
2018/05/31	4	38.70	0	0.00	37.45	4	418	0.96%
2018/05/24	20	36.90	0	0.00	36.95	20	396	5.04%
2018/05/11	2	36.60	0	0.00	36.60	2	496	0.40%
2018/05/09	2	37.10	0	0.00	36.90	2	507	0.39%
2018/05/04	10	36.50	0	0.00	36.50	10	530	1.89%
2018/04/26	0	0.00	4	36.00	36.00	-4	606	-0.66%
2018/04/25	0	0.00	2	36.05	36.05	-2	640	-0.31%
2018/04/24	0	0.00	1	36.25	36.20	-1	846	-0.12%
2018/04/23	1	36.90	0	0.00	36.85	1	889	0.11%
2018/04/17	0	0.00	2	37.60	37.60	-2	881	-0.23%
2018/04/09	0	0.00	1	38.95	38.95	-1	878	-0.11%
2018/04/02	1	39.00	0	0.00	39.15	1	881	0.11%
2018/03/30	0	0.00	1	39.35	39.40	-1	882	-0.11%
2018/03/29	5	39.10	2	39.15	39.15	3	882	0.34%
2018/03/28	0	0.00	4	38.90	38.85	-4	882	-0.45%
2018/03/09	1	38.25	21	38.32	38.75	-20	901	-2.22%
2018/03/08	5	38.75	0	0.00	38.80	5	892	0.56%
2018/03/07	0	0.00	1	38.60	38.60	-1	893	-0.11%
2018/03/05	4	38.88	1	38.90	38.80	3	925	0.32%
2018/03/02	2	39.15	0	0.00	39.15	2	929	0.22%
2018/02/12	0	0.00	2	39.10	39.10	-2	970	-0.21%
2018/02/09	1	38.00	0	0.00	38.95	1	964	0.10%
2018/01/29	10	40.95	0	0.00	40.95	10	896	1.12%
2018/01/26	1	41.30	0	0.00	41.30	1	886	0.11%
2018/01/25	5	41.65	0	0.00	41.70	5	888	0.56%
2018/01/24	0	0.00	1	42.20	42.25	-1	875	-0.11%
2018/01/22	25	42.17	0.2	42.20	42.20	24.9	863	2.88%
2018/01/19	6	43.23	0	0.00	42.55	6	839	0.71%
2018/01/18	71	43.79	98	43.81	43.00	-27	802	-3.36%
2018/01/16	2	40.10	0	0.00	40.55	2	548	0.36%
2018/01/12	0	0.00	2	39.90	40.00	-2	562	-0.36%
2018/01/08	12	40.07	0	0.00	39.90	12	586	2.04%
2018/01/05	1	40.00	0	0.00	40.15	1	591	0.17%
2018/01/04	1	40.00	0	0.00	40.30	1	602	0.17%