宜特 (3289)-凱基-竹科券商分點個股進出

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
134.0
漲跌
▲10.5
漲幅
+8.50%
成交量
6,351張
產業
上櫃其他電子類股
337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

宜特 (3289)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	3	130.83	3.3	129.91	134.00	-0.3	4,599	-0.01%
2024/04/25	0	123.50	0	0.00	123.50	0	4,520	0.00%
2024/04/24	0	0.00	2	125.00	125.00	-2	4,512	-0.04%
2024/04/23	0	0.00	2	120.00	120.50	-2	4,505	-0.04%
2024/04/19	2	124.24	10	121.95	122.50	-8	4,547	-0.18%
2024/04/18	8	131.19	29	130.05	129.50	-21	4,498	-0.47%
2024/04/17	10	135.00	1.1	129.09	134.50	8.9	4,462	0.20%
2024/04/16	1	127.50	0	126.50	127.50	1	4,403	0.02%
2024/04/15	9.1	136.22	16	134.91	129.50	-6.9	4,360	-0.16%
2024/04/12	3	136.19	17	136.67	138.50	-14	4,187	-0.33%
2024/04/11	7	128.71	7	127.79	127.00	0	4,055	0.00%
2024/04/10	0	0.00	1	134.50	130.00	-1	3,983	-0.03%
2024/04/09	0	0.00	11	133.73	132.00	-11	3,950	-0.28%
2024/04/08	13	129.88	4	135.13	133.50	9	3,914	0.23%
2024/04/03	16	133.59	0	0.00	132.50	16	3,837	0.42%
2024/04/02	1	134.00	1	134.00	132.00	0	3,768	0.00%
2024/04/01	0	0.00	5	128.40	129.00	-5	3,688	-0.14%
2024/03/29	1	125.50	0	0.00	123.50	1	3,630	0.03%
2024/03/27	0	0.00	1	121.00	119.50	-1	3,578	-0.03%
2024/03/26	1	118.50	2	120.00	119.00	-1	3,576	-0.03%
2024/03/22	1	119.00	5	120.40	120.50	-4	3,557	-0.11%
2024/03/21	1	120.00	4	120.13	119.00	-3	3,558	-0.08%
2024/03/20	1	121.00	25	121.94	120.00	-24	3,571	-0.67%
2024/03/18	2	126.00	6	120.33	124.00	-4	3,480	-0.11%
2024/03/15	0	0.00	7	116.57	116.00	-7	3,429	-0.20%
2024/03/14	4	117.50	4	116.50	117.00	0	3,423	0.00%
2024/03/13	15	121.57	10	120.20	119.00	5	3,390	0.15%
2024/03/12	4	127.63	1	126.00	127.00	3	3,337	0.09%
2024/03/11	3	124.00	3	126.00	124.00	0	3,309	0.00%
2024/03/08	10	125.95	8	127.75	125.50	2	3,264	0.06%
2024/03/07	29	133.50	4	134.00	129.50	25	3,175	0.79%
2024/03/06	20	132.75	8	134.44	135.00	12	3,100	0.39%
2024/03/05	13	135.46	0	0.00	133.50	13	3,043	0.43%
2024/03/04	20.2	137.83	72	136.79	141.00	-51.8	2,840	-1.82%
2024/03/01	3	129.67	4	134.50	128.50	-1	2,607	-0.04%
2024/02/29	2	131.50	3	132.17	131.00	-1	2,548	-0.04%
2024/02/27	17	131.91	10	133.70	128.00	7	2,481	0.28%
2024/02/26	3	132.17	1	131.00	133.00	2	2,439	0.08%
2024/02/23	15	132.10	1	130.50	130.50	14	2,410	0.58%
2024/02/22	3	133.67	1	130.00	134.00	2	2,349	0.09%
2024/02/21	5	128.20	3	127.17	126.00	2	2,169	0.09%
2024/02/20	13	124.77	2	127.50	126.50	11	2,056	0.53%
2024/02/19	0	0.00	1	129.50	129.50	-1	1,975	-0.05%
2024/02/16	13	135.73	11	132.59	131.50	2	1,926	0.10%
2024/02/15	15	133.00	5.5	131.80	136.00	9.5	1,766	0.54%
2024/02/05	6	125.25	27	125.83	126.00	-21	1,597	-1.31%
2024/02/02	44	124.72	39	123.87	123.00	5	1,456	0.34%
2024/02/01	4	112.64	14.1	116.78	117.50	-10.1	1,250	-0.81%
2024/01/31	6	107.67	13	107.31	108.50	-7	1,071	-0.65%
2024/01/30	6	97.55	15	104.40	106.50	-9	972	-0.93%
2024/01/29	0	0.00	1	97.40	97.50	-1	837	-0.12%
2024/01/25	0	0.00	6	95.40	95.60	-6	828	-0.72%
2024/01/24	0	0.00	4	98.00	98.00	-4	820	-0.49%
2024/01/23	6	97.37	0	0.00	97.70	6	822	0.73%
2024/01/19	0	0.00	2	95.50	94.20	-2	797	-0.25%
2024/01/18	2	93.80	4	93.55	93.70	-2	781	-0.26%
2024/01/17	1	95.20	0	0.00	95.20	1	776	0.13%
2024/01/16	3	97.23	5	97.38	96.50	-2	768	-0.26%
2024/01/15	2	94.10	6	97.10	98.00	-4	730	-0.55%
2024/01/12	1	93.60	28	94.00	93.20	-27	689	-3.92%
2024/01/11	0	0.00	2	92.40	91.20	-2	675	-0.30%
2024/01/10	1	90.50	0	0.00	90.20	1	693	0.14%
2024/01/09	1	90.00	0	0.00	91.00	1	704	0.14%
2024/01/08	30	90.51	0	0.00	90.50	30	715	4.19%
2024/01/05	0	0.00	1	90.50	90.10	-1	725	-0.14%
2024/01/04	0	90.30	0	0.00	90.10	0	735	0.00%
2024/01/03	1	91.00	1	91.00	91.00	0	749	0.00%
2024/01/02	0	0.00	1	92.50	92.10	-1	752	-0.13%
2023/12/29	0	0.00	8	91.80	92.50	-8	759	-1.05%
2023/12/28	4	90.90	0	0.00	91.00	4	767	0.52%
2023/12/27	5	91.36	0	0.00	91.20	5	775	0.65%
2023/12/20	1	94.50	2.2	93.91	94.00	-1.2	800	-0.15%
2023/12/19	2	94.50	5	94.10	94.50	-3	802	-0.37%
2023/12/18	2	93.15	0	0.00	93.00	2	832	0.24%
2023/12/15	4	93.93	22	93.28	93.50	-18	849	-2.12%
2023/12/14	21.1	90.88	1	91.00	90.40	20.1	803	2.49%
2023/12/13	0	90.10	0	0.00	90.10	0	806	0.00%
2023/12/12	1	90.30	0	0.00	90.30	1	821	0.12%
2023/12/11	0	0.00	2	89.90	90.00	-2	835	-0.24%
2023/12/08	0	0.00	1	90.80	91.60	-1	851	-0.12%
2023/12/07	2	90.60	0	0.00	90.20	2	859	0.23%
2023/12/05	0	0.00	2	91.50	91.50	-2	924	-0.22%
2023/12/04	1	93.60	0	0.00	93.20	1	935	0.11%
2023/12/01	9	93.73	3	93.60	93.30	6	952	0.63%
2023/11/30	0	0.00	4	94.75	95.00	-4	953	-0.42%
2023/11/29	1	92.80	0	0.00	92.60	1	960	0.10%
2023/11/27	0	0.00	1	92.50	91.70	-1	1,005	-0.10%
2023/11/24	5	92.30	0	0.00	91.20	5	1,043	0.48%
2023/11/23	6	94.00	9	92.70	92.50	-3	1,064	-0.28%
2023/11/22	2	92.30	1	93.30	94.50	1	1,083	0.09%
2023/11/21	0	0.00	3	89.67	89.80	-3	1,120	-0.27%
2023/11/20	0	0.00	1	89.50	89.40	-1	1,191	-0.08%
2023/11/17	5	90.86	0	0.00	90.00	5	1,215	0.41%
2023/11/16	0	0.00	2	89.50	89.50	-2	1,217	-0.16%
2023/11/15	0	0.00	5	89.00	89.30	-5	1,216	-0.41%
2023/11/14	0	0.00	6	89.00	89.30	-6	1,228	-0.49%
2023/11/13	2	89.40	0	0.00	89.60	2	1,239	0.16%
2023/11/10	0	0.00	3	87.90	87.90	-3	1,234	-0.24%
2023/11/09	0	0.00	4	88.00	88.90	-4	1,250	-0.32%
2023/11/06	4	89.70	0	0.00	90.30	4	1,326	0.30%
2023/11/03	4	87.90	0	0.00	87.60	4	1,340	0.30%
2023/11/02	0.2	86.95	0	0.00	86.70	0.2	1,390	0.01%
2023/11/01	2	85.60	2	84.50	85.50	0	1,435	0.00%
2023/10/31	2	85.95	4	84.60	84.10	-2	1,456	-0.14%
2023/10/30	0	0.00	10	87.08	87.10	-10	1,544	-0.65%
2023/10/27	2	85.80	2	85.00	85.50	0	1,676	0.00%
2023/10/26	11	85.42	4	85.30	85.00	7	1,833	0.38%
2023/10/25	2	87.30	0	0.00	87.50	2	2,099	0.10%
2023/10/23	4	86.95	0	0.00	85.90	4	2,214	0.18%
2023/10/20	3	84.97	1	84.70	85.60	2	2,261	0.09%
2023/10/19	2	85.60	0	0.00	85.80	2	2,360	0.08%
2023/10/18	1	84.00	0	0.00	84.10	1	2,483	0.04%
2023/10/17	1	85.80	1	86.60	85.80	0	3,058	0.00%
2023/10/16	3	89.53	3	87.37	87.60	0	3,220	0.00%
2023/10/13	2	89.20	1	89.20	89.00	1	3,282	0.03%
2023/10/11	1	89.70	6	89.98	89.00	-5	3,403	-0.15%
2023/10/06	2	91.30	3	91.03	91.00	-1	3,475	-0.03%
2023/10/04	2	90.60	0	0.00	90.30	2	3,720	0.05%
2023/10/03	2	92.00	0	0.00	91.80	2	3,831	0.05%
2023/10/02	1	94.40	1	94.20	94.00	0	3,934	0.00%
2023/09/28	0	0.00	1	92.70	91.40	-1	4,051	-0.02%
2023/09/27	2	90.70	0	0.00	91.30	2	4,252	0.05%
2023/09/26	4	92.18	1	91.20	91.20	3	4,419	0.07%
2023/09/25	11	94.35	0	0.00	93.60	11	4,571	0.24%
2023/09/21	2	90.45	1	91.50	91.50	1	4,663	0.02%
2023/09/20	3	95.53	0	0.00	93.80	3	4,696	0.06%
2023/09/19	3	98.50	2	98.60	97.10	1	4,869	0.02%
2023/09/15	2	102.00	0	0.00	101.50	2	4,978	0.04%
2023/09/14	0	0.00	3	99.53	101.00	-3	4,999	-0.06%
2023/09/13	2	95.90	5	96.62	97.00	-3	5,012	-0.06%
2023/09/12	1	98.50	0	0.00	97.50	1	5,026	0.02%
2023/09/11	7	99.40	11.1	98.40	97.50	-4.1	5,050	-0.08%
2023/09/08	4	102.75	0	0.00	102.50	4	5,052	0.08%
2023/09/07	0	0.00	1	106.50	106.00	-1	5,134	-0.02%
2023/09/06	0	0.00	1	105.00	105.00	-1	5,162	-0.02%
2023/09/05	0	0.00	1	104.50	105.50	-1	5,170	-0.02%
2023/09/04	2	103.25	0	0.00	103.50	2	5,213	0.04%
2023/09/01	3	103.50	0	0.00	103.00	3	5,299	0.06%
2023/08/31	0	0.00	5	105.00	104.50	-5	5,292	-0.09%
2023/08/30	14	107.25	2	108.75	106.00	12	5,287	0.23%
2023/08/29	6	108.08	3	108.33	107.50	3	5,260	0.06%
2023/08/28	7	111.57	2	111.50	108.50	5	5,259	0.10%
2023/08/25	3	110.50	3	112.00	111.00	0	5,274	0.00%
2023/08/24	4	109.88	8	109.72	110.50	-4	5,247	-0.08%
2023/08/23	0	0.00	3	106.00	104.00	-3	5,227	-0.06%
2023/08/21	3	104.00	1	105.00	103.50	2	5,245	0.04%
2023/08/18	4	103.38	1	106.00	102.50	3	5,249	0.06%
2023/08/17	3	104.67	11	104.86	106.50	-8	5,234	-0.15%
2023/08/11	2	103.50	10	104.00	103.00	-8	5,230	-0.15%
2023/08/10	3	105.17	0	0.00	104.50	3	5,229	0.06%
2023/08/09	3	111.67	0	0.00	111.00	3	5,203	0.06%
2023/08/08	0	0.00	2	115.75	114.50	-2	5,194	-0.04%
2023/08/07	1	115.98	1	115.50	115.50	0	5,174	0.00%
2023/08/04	0	0.00	1	111.50	113.00	-1	5,138	-0.02%
2023/08/02	5	110.60	3	109.67	110.00	2	5,134	0.04%
2023/08/01	6.1	116.27	6	116.92	115.50	0.1	5,051	0.00%
2023/07/31	15	116.87	4.3	116.60	112.50	10.7	4,930	0.22%
2023/07/28	20.1	115.26	20.1	115.47	117.50	0	4,786	0.00%
2023/07/27	3.1	108.75	2	107.25	109.00	1.1	4,531	0.02%
2023/07/26	0.1	105.49	1	105.00	103.50	-1	4,500	-0.02%
2023/07/25	6	107.67	1	108.50	106.50	5	4,521	0.11%
2023/07/24	3	105.17	0	0.00	107.00	3	4,508	0.07%
2023/07/21	7.2	108.67	11	108.09	108.00	-3.8	4,467	-0.08%
2023/07/20	69.5	124.78	41.1	127.11	114.50	28.4	4,378	0.65%
2023/07/19	4.1	122.67	38.1	122.41	127.00	-34	3,801	-0.89%
2023/07/18	23.1	113.92	11	115.59	115.50	12.1	3,687	0.33%
2023/07/17	2	117.75	39	118.79	119.00	-37	3,642	-1.02%
2023/07/14	33	115.32	66	118.23	117.00	-33	3,598	-0.92%
2023/07/13	1	117.00	16.1	116.10	117.50	-15.1	3,582	-0.42%
2023/07/12	35.2	118.48	4	115.38	114.00	31.2	3,620	0.86%
2023/07/11	7	115.29	20	116.18	117.00	-13	3,709	-0.35%
2023/07/10	39.1	115.71	8	115.00	115.00	31	3,728	0.83%
2023/07/07	7	111.93	1	115.50	114.00	6	3,635	0.16%
2023/07/06	2	114.00	40.1	116.49	116.00	-38.1	3,553	-1.07%
2023/07/05	13	114.39	14	115.36	114.50	-1	3,451	-0.03%
2023/07/04	11	110.00	10.4	108.57	110.00	0.6	3,262	0.02%
2023/07/03	25	100.02	38.9	102.34	103.00	-13.9	3,146	-0.44%
2023/06/30	25	94.76	2	96.25	97.20	23	2,999	0.77%
2023/06/29	8	93.31	6	94.55	94.80	2	2,954	0.07%
2023/06/28	1	93.80	52	94.78	93.30	-51	2,944	-1.73%
2023/06/27	4.4	94.73	31.8	94.49	92.40	-27.4	2,919	-0.94%
2023/06/26	12	94.24	2	92.95	92.50	10	2,783	0.36%
2023/06/21	21	91.94	52	92.81	93.80	-31	2,756	-1.12%
2023/06/20	16	90.11	22	90.00	90.70	-6	2,730	-0.22%
2023/06/19	5	91.66	13	92.24	91.90	-8	2,729	-0.29%
2023/06/16	23	93.33	27	94.09	93.00	-4	2,718	-0.15%
2023/06/15	22	92.40	21	93.06	92.30	1	2,714	0.04%
2023/06/14	33	93.03	25	93.80	92.00	8	2,731	0.29%
2023/06/13	48	92.34	52.6	92.61	91.70	-4.6	2,717	-0.17%
2023/06/12	37	91.41	2.4	90.10	90.00	34.6	2,702	1.28%
2023/06/09	6	89.40	31	90.13	90.90	-25	2,706	-0.92%
2023/06/08	9.4	89.66	5	89.10	88.70	4.4	2,793	0.16%
2023/06/07	33	90.62	70	91.32	91.90	-37	2,810	-1.32%
2023/06/06	2	87.00	17	87.15	87.10	-15	2,993	-0.50%
2023/06/05	10	88.80	13	89.16	88.60	-3	3,168	-0.09%
2023/06/02	5	87.46	0	0.00	87.60	5	3,175	0.16%
2023/06/01	24	87.80	1	87.90	87.90	23	3,210	0.72%
2023/05/31	18	87.64	44	88.15	89.20	-26	3,219	-0.81%
2023/05/30	40	86.45	1	87.70	86.00	39	3,179	1.23%
2023/05/29	8	86.39	11	86.66	86.20	-3	3,164	-0.09%
2023/05/26	7	83.69	1.4	85.02	84.10	5.6	3,125	0.18%
2023/05/25	6	82.23	0	0.00	82.90	6	3,114	0.19%
2023/05/24	2	82.30	0	0.00	81.70	2	3,143	0.06%
2023/05/22	1	82.40	1	82.80	82.40	0	3,214	0.00%
2023/05/19	3	81.00	0	0.00	81.40	3	3,235	0.09%
2023/05/18	0.3	82.00	0	0.00	81.00	0.3	3,267	0.01%
2023/05/16	0	0.00	0	80.10	79.00	0	3,317	0.00%
2023/05/15	0.2	79.74	5	79.50	79.10	-4.9	3,462	-0.14%
2023/05/12	1	81.00	1	81.30	81.00	0	3,517	0.00%
2023/05/11	0	0.00	1	80.50	80.30	-1	3,568	-0.03%
2023/05/09	5	83.30	0	0.00	82.50	5	3,665	0.14%
2023/05/08	5	85.50	1	85.50	84.30	4	3,689	0.11%
2023/05/05	0	0.00	0.3	85.00	85.70	-0.3	3,699	-0.01%
2023/05/04	0	0.00	0.3	85.00	84.60	-0.3	3,769	-0.01%
2023/05/03	0	0.00	1	85.00	84.70	-1	3,825	-0.03%
2023/05/02	7	84.36	1	84.70	84.70	6	3,908	0.15%
2023/04/28	1.1	80.27	2	82.10	83.30	-0.9	3,972	-0.02%
2023/04/27	2	77.80	0	0.00	77.80	2	3,926	0.05%
2023/04/26	8.5	79.12	1	78.10	78.30	7.5	3,903	0.19%
2023/04/25	7.5	80.90	4	79.70	79.90	3.5	3,854	0.09%
2023/04/24	3.1	84.32	0	0.00	84.00	3.1	3,840	0.08%
2023/04/21	22	86.22	2	88.70	84.60	20	3,935	0.51%
2023/04/20	8	89.16	0	0.00	87.50	8	3,923	0.20%
2023/04/18	18.2	91.13	1	91.90	90.00	17.2	3,938	0.44%
2023/04/17	7.1	93.21	7	94.37	92.10	0.1	3,903	0.00%
2023/04/14	3	94.00	28	94.32	91.30	-25	3,819	-0.65%
2023/04/13	2.2	91.31	5	92.54	91.60	-2.9	3,625	-0.08%
2023/04/12	3	87.87	0	0.00	88.00	3	3,551	0.08%
2023/04/11	2.2	87.13	4	86.93	86.20	-1.8	3,556	-0.05%
2023/04/10	10	85.96	5	86.70	86.90	5	3,571	0.14%
2023/04/06	26	87.08	22	85.99	85.90	4	3,582	0.11%
2023/03/31	4	88.90	1	88.90	89.20	3	3,579	0.08%
2023/03/30	1	88.90	0	0.00	88.80	1	3,609	0.03%
2023/03/29	15	90.05	2	89.05	89.00	13	3,658	0.36%
2023/03/28	6	90.48	0	0.00	90.30	6	3,702	0.16%
2023/03/27	0	0.00	5	94.42	93.60	-5	3,675	-0.14%
2023/03/24	5	91.36	11	91.50	90.90	-6	3,648	-0.16%
2023/03/23	12	92.96	2	92.90	92.50	10	3,683	0.27%
2023/03/22	17	93.46	7	93.57	94.40	10	3,754	0.27%
2023/03/21	4	92.90	5	91.94	91.80	-1	3,842	-0.03%
2023/03/20	6	91.55	6	92.98	92.30	0	4,140	0.00%
2023/03/17	10	92.11	3	93.00	90.70	7	4,666	0.15%
2023/03/16	5	91.66	11	92.29	92.70	-6	4,958	-0.12%
2023/03/15	23	92.54	41	92.93	93.00	-18	5,259	-0.34%
2023/03/14	24	89.91	5	89.10	89.10	19	5,444	0.35%
2023/03/13	12	90.71	21	90.67	91.80	-9	5,519	-0.16%
2023/03/10	20	93.33	19	93.52	92.00	1	5,539	0.02%
2023/03/09	53.1	95.88	36	95.07	94.00	17.1	5,539	0.31%
2023/03/08	32	91.98	37.3	94.55	96.80	-5.3	5,296	-0.10%
2023/03/07	3	89.27	4	88.08	88.00	-1	5,172	-0.02%
2023/03/06	5	89.74	9	89.96	89.10	-4	5,233	-0.08%
2023/03/03	0	0.00	3	88.33	88.80	-3	5,284	-0.06%
2023/03/01	0	0.00	1	86.40	86.50	-1	5,536	-0.02%
2023/02/24	1	86.00	0	0.00	85.50	1	5,582	0.02%
2023/02/22	7	85.04	6	85.25	84.90	1	5,831	0.02%
2023/02/21	3	87.93	2	87.80	87.10	1	5,888	0.02%
2023/02/20	1	89.00	5	88.94	89.00	-4	5,973	-0.07%
2023/02/17	0	0.00	4	86.18	86.80	-4	5,997	-0.07%
2023/02/16	5	85.76	2	85.35	85.80	3	6,038	0.05%
2023/02/15	1	84.60	2	85.00	84.70	-1	6,101	-0.02%
2023/02/14	1	84.30	2	84.00	84.60	-1	6,165	-0.02%
2023/02/13	23	85.54	5	84.68	84.40	18	6,236	0.29%
2023/02/10	12	91.88	16	91.80	91.90	-4	6,272	-0.06%
2023/02/09	6	91.75	3.2	92.09	90.60	2.8	6,509	0.04%
2023/02/08	3	90.77	4.2	90.12	90.30	-1.2	6,663	-0.02%
2023/02/07	5.2	90.27	8	90.65	90.80	-2.8	6,698	-0.04%
2023/02/06	1	86.20	0	86.90	87.20	1	6,843	0.01%
2023/02/03	0	0.00	11	88.05	89.00	-11	7,270	-0.15%
2023/02/02	1	88.50	2	88.15	88.40	-1	7,405	-0.01%
2023/02/01	2.1	86.84	9	86.66	87.20	-6.9	7,399	-0.09%
2023/01/31	7.2	83.92	25.1	85.69	85.60	-17.9	7,414	-0.24%
2023/01/30	0.1	82.80	14	80.47	83.10	-13.9	7,395	-0.19%
2023/01/13	1	77.00	0	0.00	75.10	1	7,537	0.01%
2023/01/11	10	77.44	4	78.40	76.50	6	7,780	0.08%
2023/01/10	2	76.60	2	77.60	76.60	0	7,909	0.00%
2023/01/09	2	75.30	6	75.90	75.60	-4	8,003	-0.05%
2023/01/06	2	74.00	2	75.80	75.00	0	8,045	0.00%
2023/01/05	9	75.64	7	74.56	73.60	2	8,115	0.02%
2023/01/04	11	76.28	2	76.90	75.30	9	8,187	0.11%
2023/01/03	4	72.68	4	74.05	75.30	0	8,244	0.00%
2022/12/30	2	72.30	2	70.45	70.20	0	8,285	0.00%
2022/12/29	1	70.70	0	0.00	71.70	1	8,282	0.01%
2022/12/28	7	71.51	3	71.60	71.30	4	8,326	0.05%
2022/12/27	2	74.35	1	74.10	74.10	1	8,457	0.01%
2022/12/26	4	76.28	0.2	76.05	75.30	3.8	8,522	0.04%
2022/12/22	1	76.70	0	0.00	76.50	1	8,674	0.01%
2022/12/21	8	76.93	2	76.60	76.50	6	8,712	0.07%
2022/12/20	1	79.00	1	77.50	77.50	0	8,722	0.00%
2022/12/19	2	78.55	0	0.00	79.00	2	8,723	0.02%
2022/12/16	14	79.12	1	79.00	79.00	13	8,785	0.15%
2022/12/15	8	80.30	5	80.28	80.20	3	8,831	0.03%
2022/12/14	18	80.42	13	80.55	81.50	5	8,811	0.06%
2022/12/13	14	81.01	11	79.93	80.00	3	8,819	0.03%
2022/12/12	23	83.84	22	84.72	81.80	1	8,830	0.01%
2022/12/09	16.2	92.20	16	91.99	90.30	0.2	8,649	0.00%
2022/12/08	8	81.39	29.1	86.22	88.50	-21.1	8,305	-0.25%
2022/12/07	27.1	82.31	18	81.28	80.50	9.1	8,171	0.11%
2022/12/06	8	84.21	24	85.14	84.60	-16	7,980	-0.20%
2022/12/05	8	82.54	8.1	82.76	81.80	-0.1	7,737	0.00%
2022/12/02	2.1	82.89	9	81.60	81.30	-7	7,628	-0.09%
2022/12/01	1	78.50	2	79.00	78.30	-1	7,507	-0.01%
2022/11/30	5	77.80	5	78.00	78.30	0	7,488	0.00%
2022/11/29	2	76.95	15	76.57	76.80	-13	7,477	-0.17%
2022/11/28	8	78.81	5	78.70	78.10	3	7,465	0.04%
2022/11/25	35	81.81	20	82.50	80.00	15	7,465	0.20%
2022/11/24	23	84.00	34	84.57	83.70	-11	7,453	-0.15%
2022/11/23	21	82.20	12	83.54	84.60	9	7,340	0.12%
2022/11/22	16	81.82	0	0.00	80.50	16	7,222	0.22%
2022/11/21	17	84.70	0	82.70	83.40	17	7,191	0.24%
2022/11/18	0	0.00	13	84.10	83.40	-13	7,036	-0.18%
2022/11/17	1	82.00	10.1	82.83	82.60	-9.1	7,000	-0.13%
2022/11/16	4.1	80.29	14	81.33	81.50	-9.9	6,954	-0.14%
2022/11/15	2	77.85	2	78.40	78.70	0	6,830	0.00%
2022/11/14	9	78.32	1	77.80	78.40	8	6,761	0.12%
2022/11/11	3	82.57	0	0.00	80.00	3	6,693	0.04%
2022/11/10	2	80.60	3	80.97	80.90	-1	6,573	-0.02%
2022/11/09	9	81.81	2.1	82.13	81.20	7	6,485	0.11%
2022/11/08	11.1	80.69	33	80.40	81.00	-22	6,368	-0.34%
2022/11/07	20	80.96	28.2	80.98	81.50	-8.2	6,185	-0.13%
2022/11/04	13	76.79	11	78.30	78.80	2	5,887	0.03%
2022/11/03	6	74.95	18	75.61	75.50	-12	5,665	-0.21%
2022/11/02	40	77.70	6	77.18	76.40	34	5,580	0.61%
2022/11/01	14	80.04	13	80.84	81.70	1	5,354	0.02%
2022/10/31	1	72.90	9.4	77.09	78.50	-8.4	4,889	-0.17%
2022/10/28	2	72.70	5	71.32	71.40	-3	4,725	-0.06%
2022/10/27	4	72.45	5	74.00	74.20	-1	4,646	-0.02%
2022/10/26	1	72.40	1	71.70	71.70	0	4,562	0.00%
2022/10/25	0	0.00	2	72.15	71.00	-2	4,479	-0.04%
2022/10/24	1	72.10	20.1	71.46	71.40	-19.1	4,378	-0.44%
2022/10/21	5	69.38	3	68.17	68.00	2	4,276	0.05%
2022/10/20	21	69.90	3.1	69.56	69.50	18	4,190	0.43%
2022/10/19	4.1	75.36	3	75.13	74.80	1.1	4,056	0.03%
2022/10/18	10	73.65	4	74.28	76.50	6	3,905	0.15%
2022/10/17	6	68.42	5	69.50	73.00	1	3,671	0.03%
2022/10/14	0	0.00	1	67.90	67.90	-1	3,533	-0.03%
2022/10/13	1	66.40	4	64.53	61.80	-3	3,500	-0.09%
2022/10/12	2	64.00	7	64.69	63.90	-5	3,405	-0.15%
2022/10/11	16.5	72.60	3	71.07	69.50	13.5	3,310	0.41%
2022/10/07	1	76.70	5	76.82	77.20	-4	3,209	-0.12%
2022/10/06	3	74.37	4	74.88	75.10	-1	3,099	-0.03%
2022/10/05	7	76.19	6	76.08	74.70	1	3,066	0.03%
2022/10/04	5	76.02	22	76.18	75.60	-17	2,987	-0.57%
2022/10/03	3	73.57	3.5	74.59	75.20	-0.5	2,811	-0.02%
2022/09/30	11	72.92	8	73.92	74.20	3	2,715	0.11%
2022/09/29	2	72.76	13	72.97	73.20	-11	2,584	-0.42%
2022/09/28	1	69.30	0	0.00	68.90	1	2,476	0.04%
2022/09/27	10	72.80	12	71.96	73.50	-2	2,392	-0.08%
2022/09/26	0	0.00	1	71.60	68.60	-1	2,313	-0.04%
2022/09/23	11	73.54	4	74.50	71.70	7	2,237	0.31%
2022/09/22	1	75.90	2	76.75	77.00	-1	2,146	-0.05%
2022/09/20	14	74.45	16	74.19	74.70	-2	2,020	-0.10%
2022/09/19	11	73.75	9	73.76	72.50	2	1,891	0.10%
2022/09/16	18.5	75.80	26	75.16	74.20	-7.5	1,754	-0.43%
2022/09/15	24	75.01	17	73.94	74.90	7	1,618	0.43%
2022/09/14	19	71.52	17.1	71.67	74.50	1.9	1,399	0.14%
2022/09/13	15	70.45	14.6	70.37	70.60	0.4	1,183	0.04%
2022/09/12	0	0.00	2	66.20	66.60	-2	1,036	-0.19%
2022/09/08	1	64.00	0	0.00	64.90	1	1,008	0.10%
2022/09/07	1	63.50	0	0.00	64.30	1	992	0.10%
2022/09/06	0	0.00	2	66.60	64.30	-2	977	-0.20%
2022/09/05	2	66.90	2	66.80	67.00	0	920	0.00%
2022/09/02	7	67.60	0	0.00	68.10	7	885	0.79%
2022/09/01	8	67.24	16	67.87	66.70	-8	835	-0.96%
2022/08/31	11	64.90	12.1	66.40	67.40	-1.1	743	-0.14%
2022/08/30	0.4	64.10	0	0.00	64.20	0.4	647	0.07%
2022/08/29	3	63.17	0	0.00	64.00	3	618	0.49%
2022/08/26	0	0.00	15	64.50	62.50	-15	570	-2.63%
2022/08/25	3.2	63.06	3	62.73	63.50	0.2	529	0.04%
2022/08/24	2	63.20	27.2	62.16	62.50	-25.2	493	-5.09%
2022/08/23	0	0.00	0.1	59.10	61.20	-0.1	415	-0.03%
2022/08/09	0	0.00	8	55.90	55.90	-8	274	-2.91%
2022/08/04	4	52.30	0	0.00	52.70	4	253	1.58%
2022/08/01	0	0.00	7	53.80	54.10	-7	248	-2.81%
2022/07/28	0	0.00	5	54.30	54.00	-5	243	-2.05%
2022/07/22	0	0.00	2	54.70	53.30	-2	226	-0.88%
2022/07/21	1	52.40	0	0.00	53.50	1	212	0.47%
2022/07/20	7	53.96	2.1	53.40	53.70	4.9	203	2.41%
2022/07/19	0.1	53.30	14	53.01	53.30	-13.9	166	-8.33%
2022/07/13	1	47.60	0	0.00	47.30	1	159	0.63%
2022/07/04	2	46.80	3	45.57	45.50	-1	188	-0.53%
2022/07/01	0	0.00	3	48.70	47.05	-3	191	-1.56%
2022/06/30	0	0.00	4	50.65	50.30	-4	190	-2.10%
2022/06/28	2	50.90	0	0.00	51.80	2	201	0.99%
2022/06/24	2	49.95	0	0.00	49.55	2	221	0.90%
2022/06/20	0	0.00	4	51.25	51.30	-4	248	-1.61%
2022/06/14	0	0.00	2	51.90	52.30	-2	269	-0.74%
2022/06/13	8	53.70	1	54.00	52.70	7	277	2.52%
2022/06/10	4	53.00	1	53.00	53.30	3	271	1.10%
2022/05/20	0	0.00	1	50.20	49.90	-1	277	-0.36%
2022/05/05	0	0.00	3	49.92	49.85	-3	289	-1.04%
2022/04/26	1	49.80	0	0.00	49.70	1	300	0.33%
2022/04/21	0	0.00	4	52.90	52.80	-4	318	-1.26%
2022/04/15	0	0.00	2	52.70	52.30	-2	314	-0.64%
2022/04/12	0	53.60	0	0.00	53.20	0	319	0.00%
2022/04/08	0	0.00	5	53.90	53.60	-5	315	-1.58%
2022/04/06	0	0.00	20	53.02	53.30	-20	306	-6.54%
2022/03/31	0	0.00	1	53.20	53.20	-1	290	-0.34%
2022/03/28	0	0.00	2	53.40	54.10	-2	279	-0.71%
2022/03/25	10	53.40	0.3	54.00	53.80	9.7	273	3.54%
2022/03/24	0	0.00	8	53.50	53.90	-8	266	-3.00%
2022/03/23	5	53.00	0	0.00	53.00	5	259	1.93%
2022/03/22	9	52.70	6	52.80	53.30	3	256	1.17%
2022/03/21	1	52.70	4	52.80	52.70	-3	253	-1.18%
2022/03/10	1	47.30	0	0.00	47.75	1	243	0.41%
2022/03/09	1	46.90	0	0.00	47.15	1	253	0.39%
2022/03/07	3	47.77	0	0.00	47.50	3	266	1.13%
2022/03/03	0	50.20	0	0.00	49.45	0	286	0.00%
2022/02/25	1	48.35	0	0.00	48.15	1	332	0.30%
2022/02/24	0	0.00	5	48.00	48.10	-5	345	-1.45%
2022/02/22	1	49.15	0	0.00	49.05	1	384	0.26%
2022/02/18	1	49.70	0	0.00	50.10	1	520	0.19%
2022/02/17	0	0.00	0.1	50.00	49.70	-0.1	578	-0.01%
2022/02/15	1	50.00	0	0.00	49.55	1	600	0.17%
2022/02/14	1	50.00	0	0.00	49.80	1	609	0.16%
2022/01/26	1	49.50	0	0.00	49.50	1	620	0.16%
2022/01/19	0	0.00	2	51.50	51.60	-2	619	-0.32%
2022/01/18	4	51.80	2	52.25	51.40	2	620	0.32%
2022/01/17	1	51.30	1	52.10	52.40	0	615	0.00%
2022/01/14	3	49.85	0	0.00	49.85	3	617	0.49%
2022/01/13	5	50.66	2	50.60	50.50	3	621	0.48%
2021/12/27	0	52.30	0	0.00	51.90	0	615	0.00%
2021/12/17	1	51.70	0	0.00	51.70	1	593	0.17%
2021/12/15	1	51.90	1	52.10	52.30	0	591	0.00%
2021/12/06	0	0.00	2	54.00	53.50	-2	587	-0.34%
2021/12/01	0	0.00	1	56.80	57.00	-1	581	-0.17%
2021/11/30	0	0.00	55	55.98	56.30	-55	579	-9.50%
2021/11/26	1	56.30	2.8	55.89	56.30	-1.8	566	-0.31%
2021/11/25	0	0.00	10	56.74	55.70	-10	548	-1.82%
2021/11/24	0	0.00	12	56.20	56.00	-12	539	-2.22%
2021/11/23	2	56.75	0	0.00	56.70	2	532	0.38%
2021/11/22	1	56.50	5.4	57.52	56.50	-4.4	526	-0.83%
2021/11/19	26	58.29	6	57.08	57.50	20	523	3.82%
2021/11/18	0	0.00	3	60.00	58.00	-3	493	-0.61%
2021/11/17	45	58.65	2.2	58.16	58.50	42.8	437	9.79%
2021/11/16	3	55.97	13	56.72	56.50	-10	363	-2.75%
2021/11/15	0	0.00	3	54.33	53.80	-3	312	-0.96%
2021/11/11	0	0.00	7	53.50	53.70	-7	301	-2.32%
2021/11/10	0	0.00	1	52.10	53.00	-1	296	-0.34%
2021/11/09	0	0.00	1	52.80	52.20	-1	299	-0.33%
2021/11/03	0	0.00	2	51.80	52.00	-2	301	-0.66%
2021/10/22	0	0.00	5	52.32	52.60	-5	310	-1.61%
2021/10/21	0	0.00	1	52.00	51.80	-1	302	-0.33%
2021/10/20	2	51.00	1.7	51.26	52.30	0.3	298	0.10%
2021/10/19	4	50.85	0	0.00	50.80	4	290	1.38%
2021/10/18	1	48.60	0	0.00	49.35	1	286	0.35%
2021/10/14	0	0.00	1	47.00	47.20	-1	291	-0.34%
2021/10/08	1	46.95	0	0.00	46.90	1	317	0.32%
2021/10/07	2	46.40	0	0.00	46.45	2	333	0.60%
2021/10/04	0.1	46.45	0	0.00	45.50	0.1	376	0.03%
2021/10/01	1	46.80	2	47.80	46.80	-1	384	-0.26%
2021/09/30	0	0.00	1	48.75	48.30	-1	396	-0.25%
2021/09/29	0	0.00	2	48.20	48.05	-2	408	-0.49%
2021/09/28	0	0.00	7	48.51	48.55	-7	430	-1.63%
2021/09/27	0	0.00	16	48.56	48.50	-16	436	-3.66%
2021/09/24	0	0.00	21	48.41	48.45	-21	441	-4.76%
2021/09/23	0	0.00	4	48.55	48.35	-4	444	-0.90%
2021/09/22	1	47.80	1	48.45	48.50	0	448	0.00%
2021/09/16	3	49.00	0	0.00	48.90	3	457	0.66%
2021/09/14	1	48.30	1	48.50	48.30	0	464	0.00%
2021/09/10	1	49.30	0	0.00	49.35	1	473	0.21%
2021/09/09	2	50.20	1	50.00	49.80	1	476	0.21%
2021/09/08	1	51.00	3	50.90	51.50	-2	471	-0.42%
2021/09/07	1	50.90	0	0.00	51.70	1	468	0.21%
2021/08/25	0	0.00	1	50.40	50.80	-1	480	-0.21%
2021/08/23	0	0.00	1	49.90	50.10	-1	478	-0.21%
2021/08/17	2	46.23	0	0.00	46.15	2	490	0.41%
2021/08/16	2.1	45.03	1	45.90	45.75	1.1	487	0.23%
2021/08/13	0.1	47.00	0	0.00	46.20	0.1	487	0.02%
2021/08/12	1	48.50	0	0.00	48.35	1	483	0.21%
2021/08/11	1	48.90	0	0.00	48.50	1	485	0.21%
2021/08/10	0.1	50.00	0	0.00	49.50	0.1	487	0.02%
2021/08/09	0.1	50.70	5	50.56	50.30	-4.9	498	-0.98%
2021/08/06	0	0.00	1	51.40	51.30	-1	501	-0.20%
2021/08/05	0.1	51.70	0	0.00	51.10	0.1	507	0.02%
2021/08/03	0	0.00	9	51.77	51.80	-9	558	-1.61%
2021/07/30	7	51.29	0	0.00	50.70	7	563	1.24%
2021/07/29	3	51.00	0	0.00	50.80	3	570	0.53%
2021/07/28	2	50.45	0	0.00	50.50	2	576	0.35%
2021/07/27	1	52.70	0	0.00	51.30	1	587	0.17%
2021/07/19	1	52.10	0	0.00	52.00	1	642	0.16%
2021/07/16	1	53.50	0	0.00	52.60	1	668	0.15%
2021/07/15	0	0.00	1	54.70	54.50	-1	707	-0.14%
2021/07/09	1	54.20	0	0.00	54.60	1	734	0.14%
2021/07/08	0	0.00	1	54.80	54.50	-1	750	-0.13%
2021/07/07	0	0.00	2	54.25	54.30	-2	765	-0.26%
2021/07/05	2	54.00	0	0.00	54.20	2	896	0.22%
2021/06/30	0	0.00	1	52.20	52.10	-1	966	-0.10%
2021/06/24	0	0.00	3	53.10	53.00	-3	979	-0.31%
2021/06/16	0	0.00	1	52.50	52.20	-1	984	-0.10%
2021/05/25	0	0.00	23	48.93	48.65	-23	1,027	-2.24%
2021/05/24	20	47.00	20	46.85	47.20	0	1,023	0.00%
2021/05/21	20	45.90	0	0.00	46.80	20	1,025	1.95%
2021/05/20	0	0.00	4	45.65	45.00	-4	1,030	-0.39%
2021/05/17	4	41.60	0	0.00	41.40	4	1,040	0.38%
2021/05/13	2.1	44.51	0	0.00	43.95	2.1	1,028	0.20%
2021/05/12	8	45.26	0	0.00	43.80	8	1,024	0.78%
2021/05/11	5	50.15	3	49.07	48.00	2	1,004	0.20%
2021/05/05	1	51.50	0	0.00	51.20	1	999	0.10%
2021/05/04	6	51.63	1	52.60	52.10	5	1,005	0.50%
2021/05/03	2	53.65	6	53.80	53.60	-4	997	-0.40%
2021/04/28	5	55.40	0	0.00	56.30	5	990	0.51%
2021/04/27	1	55.90	0	0.00	55.60	1	992	0.10%
2021/04/26	11	54.95	10	54.90	54.80	1	998	0.10%
2021/04/23	1	55.50	0	0.00	55.60	1	1,002	0.10%
2021/04/22	6	56.77	0	0.00	54.70	6	1,008	0.60%
2021/04/21	2	57.95	0	0.00	57.50	2	990	0.20%
2021/04/20	1	58.00	53	57.03	58.40	-52	952	-5.46%
2021/04/19	2	56.10	2.4	55.82	55.90	-0.4	923	-0.04%
2021/04/16	0	0.00	11.3	56.11	56.50	-11.3	932	-1.21%
2021/04/15	2	54.80	0	0.00	55.20	2	928	0.22%
2021/04/14	24	55.13	2	54.75	54.90	22	940	2.34%
2021/04/13	2	56.00	2	55.50	55.30	0	964	0.00%
2021/04/12	3.1	57.02	0	0.00	56.40	3.1	981	0.32%
2021/04/09	25	57.64	5.4	57.42	57.30	19.6	1,046	1.87%
2021/04/08	2	53.90	20	55.56	57.10	-18	961	-1.87%
2021/04/07	2	53.30	0	0.00	53.30	2	883	0.23%
2021/04/06	1	53.30	0.1	53.20	53.10	0.9	877	0.11%
2021/04/01	0	0.00	2	52.90	52.50	-2	871	-0.23%
2021/03/31	2	52.50	2	52.85	52.60	0	869	0.00%
2021/03/26	0	0.00	0	51.80	51.50	0	858	0.00%
2021/03/25	0	0.00	2	51.20	51.20	-2	858	-0.23%
2021/03/24	3	51.10	1	51.00	51.00	2	858	0.23%
2021/03/23	3	51.07	0	0.00	51.10	3	859	0.35%
2021/03/19	1	51.20	0	0.00	51.10	1	864	0.12%
2021/03/18	0	0.00	2	52.10	52.20	-2	859	-0.23%
2021/03/17	2	52.55	0	0.00	52.60	2	865	0.23%
2021/03/16	2	53.10	1	53.10	52.90	1	864	0.12%
2021/03/15	2.1	50.03	2	50.60	50.70	0.1	853	0.01%
2021/03/12	2	50.80	0	0.00	50.80	2	845	0.24%
2021/03/11	1	51.00	0	0.00	51.00	1	839	0.12%
2021/03/10	2	51.00	0	0.00	51.60	2	837	0.24%
2021/03/09	1	50.90	0	0.00	52.20	1	840	0.12%
2021/03/05	1	51.40	2	51.70	51.50	-1	846	-0.12%
2021/03/04	5	52.00	1	52.30	52.00	4	870	0.46%
2021/03/03	1	51.80	0	0.00	52.50	1	880	0.11%
2021/02/26	0	53.00	0	0.00	52.30	0	882	0.00%
2021/02/25	2	53.00	5	53.00	53.00	-3	884	-0.34%
2021/02/24	2	54.00	0	55.00	53.60	2	884	0.23%
2021/02/23	0	0.00	4.3	54.44	54.40	-4.3	883	-0.48%
2021/02/22	1	54.90	6	55.00	55.00	-5	883	-0.57%
2021/02/19	0	0.00	2	53.80	54.50	-2	876	-0.23%
2021/02/17	1	52.80	0	0.00	52.80	1	875	0.11%
2021/02/05	1	51.10	0	0.00	50.70	1	872	0.11%
2021/02/04	2	51.15	0	0.00	51.10	2	886	0.23%
2021/02/03	6	51.17	0	0.00	51.00	6	888	0.68%
2021/02/02	2.1	51.23	0	0.00	51.40	2.1	889	0.24%
2021/02/01	5	50.74	0	0.00	51.20	5	883	0.57%
2021/01/29	5.1	53.04	3	53.20	51.80	2.1	879	0.24%
2021/01/28	7	53.56	2	53.40	53.60	5	871	0.57%
2021/01/27	1	54.00	3	54.03	54.20	-2	869	-0.23%
2021/01/26	1	54.60	0	0.00	54.70	1	869	0.11%
2021/01/25	1	54.60	1	54.40	55.30	0	866	0.00%
2021/01/22	1	54.70	1	54.50	54.60	0	862	0.00%
2021/01/19	6	57.27	2	58.00	56.90	4	837	0.48%
2021/01/18	2	54.80	0	0.00	57.10	2	823	0.24%
2021/01/15	3	56.93	1	57.40	56.00	2	811	0.25%
2021/01/14	1.1	56.49	49	57.21	57.10	-47.9	799	-5.99%
2021/01/13	2	56.50	0	0.00	56.20	2	791	0.25%
2021/01/12	4	56.45	2	56.10	55.60	2	812	0.25%
2021/01/11	5	57.44	1	57.10	57.70	4	794	0.50%
2021/01/08	46	58.86	4	58.35	58.10	42	782	5.37%
2021/01/07	5	58.82	4	58.80	58.70	1	774	0.13%
2021/01/06	6	60.13	1	60.70	58.30	5	769	0.65%
2021/01/05	3	60.93	7	61.51	61.00	-4	740	-0.54%
2021/01/04	14	61.95	32	62.44	62.30	-18	714	-2.52%
2020/12/31	0	0.00	12	56.73	57.50	-12	617	-1.94%
2020/12/30	0	0.00	3	54.23	53.80	-3	590	-0.51%
2020/12/29	1	53.50	0	0.00	53.30	1	590	0.17%
2020/12/28	41	53.78	0	0.00	54.00	41	595	6.88%
2020/12/24	1	53.70	1	53.70	54.00	0	595	0.00%
2020/12/22	3	53.90	0	0.00	52.90	3	616	0.49%
2020/12/21	4	53.08	0	0.00	53.60	4	633	0.63%
2020/12/17	1	53.80	0	0.00	53.80	1	648	0.15%
2020/12/15	3	53.70	0	0.00	53.90	3	653	0.46%
2020/12/14	1	54.90	0	0.00	54.80	1	648	0.15%
2020/12/10	2	56.60	0	0.00	56.30	2	664	0.30%
2020/12/09	0	0.00	2	58.00	57.30	-2	678	-0.29%
2020/12/08	0	0.00	2	57.10	56.90	-2	682	-0.29%
2020/12/07	0	0.00	2	57.10	57.00	-2	684	-0.29%
2020/12/04	3	57.67	1	57.70	57.50	2	691	0.29%
2020/12/03	6	58.92	7	59.43	58.30	-1	695	-0.14%
2020/12/02	0	0.00	1	58.30	58.20	-1	700	-0.14%
2020/12/01	3	57.47	2	57.70	57.90	1	712	0.14%
2020/11/30	7	59.03	1	59.00	58.30	6	725	0.83%
2020/11/27	1	57.50	1	57.30	57.50	0	706	0.00%
2020/11/26	0	0.00	1	55.30	55.40	-1	722	-0.14%
2020/11/25	3	55.87	0	0.00	55.10	3	753	0.40%
2020/11/24	2	56.90	0	0.00	56.20	2	753	0.27%
2020/11/23	1	56.50	1	56.80	56.70	0	760	0.00%
2020/11/20	0	0.00	1	55.50	55.90	-1	775	-0.13%
2020/11/17	0	0.00	1	56.00	55.40	-1	822	-0.12%
2020/11/13	0	0.00	2	55.65	55.80	-2	899	-0.22%
2020/11/12	0	0.00	6	56.33	55.80	-6	953	-0.63%
2020/11/10	0	0.00	1	54.00	53.30	-1	969	-0.10%
2020/11/06	3	53.43	2	53.80	53.10	1	1,017	0.10%
2020/11/04	4	52.28	0	0.00	52.50	4	1,149	0.35%
2020/11/03	1	51.10	1	51.90	52.30	0	1,194	0.00%
2020/11/02	1	51.10	2	50.40	50.40	-1	1,230	-0.08%
2020/10/30	1	51.90	0	0.00	51.30	1	1,277	0.08%
2020/10/29	0	0.00	1	51.10	52.50	-1	1,308	-0.08%
2020/10/28	1	52.70	0	0.00	52.80	1	1,343	0.07%
2020/10/23	0	0.00	20	55.50	55.20	-20	1,513	-1.32%
2020/10/22	0	56.50	0	0.00	54.80	0	1,670	0.00%
2020/10/20	1	56.00	2	56.90	55.50	-1	1,901	-0.05%
2020/10/15	1	55.00	0	0.00	54.70	1	2,153	0.05%
2020/10/14	0.1	55.30	1	55.50	55.30	-0.9	2,242	-0.04%
2020/10/13	2	52.50	0	0.00	52.50	2	2,292	0.09%
2020/10/12	3	54.67	1	54.40	54.30	2	2,313	0.09%
2020/10/07	2	56.60	0	0.00	56.50	2	2,443	0.08%
2020/10/06	0	0.00	1	57.00	56.40	-1	2,500	-0.04%
2020/09/30	0	0.00	1	56.30	56.60	-1	2,783	-0.04%
2020/09/29	1	55.80	0	0.00	55.70	1	2,849	0.04%
2020/09/28	0	0.00	1	56.00	56.20	-1	2,958	-0.03%
2020/09/25	2	55.85	0	0.00	54.30	2	3,040	0.07%
2020/09/24	13	56.18	0.5	56.10	55.50	12.5	3,284	0.38%
2020/09/23	1	59.20	0	0.00	58.70	1	3,516	0.03%
2020/09/22	0	0.00	1.5	59.30	59.30	-1.5	3,738	-0.04%
2020/09/21	1	60.70	0	0.00	60.60	1	3,749	0.03%
2020/09/17	1	61.50	0	0.00	61.30	1	3,789	0.03%
2020/09/16	0	0.00	10	61.64	61.50	-10	3,810	-0.26%
2020/09/15	10	61.23	0	0.00	60.80	10	3,816	0.26%
2020/09/14	0	0.00	3	62.53	63.00	-3	3,826	-0.08%
2020/09/11	1	60.20	0	0.00	60.40	1	3,818	0.03%
2020/09/10	1	61.80	1	61.50	61.70	0	3,828	0.00%
2020/09/09	1	61.50	0	0.00	62.70	1	3,867	0.03%
2020/09/08	0	0.00	1	62.00	62.50	-1	3,907	-0.03%
2020/09/03	0	0.00	1	64.20	63.40	-1	3,987	-0.03%
2020/09/01	1	63.10	1	62.80	62.90	0	4,040	0.00%
2020/08/31	0.3	63.80	9	63.14	63.80	-8.7	4,040	-0.22%
2020/08/27	1	60.60	2	60.70	60.70	-1	4,073	-0.02%
2020/08/26	1	60.80	1	60.50	60.70	0	4,097	0.00%
2020/08/25	2	59.90	4	59.80	59.00	-2	4,114	-0.05%
2020/08/24	5	58.32	1	59.00	59.30	4	4,220	0.09%
2020/08/21	2	58.25	4	58.03	58.30	-2	4,289	-0.05%
2020/08/20	31	56.79	22	55.21	56.00	9	4,368	0.21%
2020/08/19	3	60.37	4	60.40	60.20	-1	4,568	-0.02%
2020/08/18	21	61.94	2	62.50	60.90	19	4,743	0.40%
2020/08/17	1	63.70	1	63.50	63.70	0	4,749	0.00%
2020/08/14	5	63.54	1	64.30	63.70	4	4,779	0.08%
2020/08/13	14	64.14	1	64.40	64.00	13	4,789	0.27%
2020/08/12	4	62.40	0	0.00	65.00	4	4,804	0.08%
2020/08/11	38	65.42	2	65.90	64.50	36	4,799	0.75%
2020/08/10	8	69.16	5	69.84	68.70	3	4,784	0.06%
2020/08/07	1.5	71.13	7	70.41	71.10	-5.5	4,874	-0.11%
2020/08/06	7	69.94	2	71.05	69.60	5	4,857	0.10%
2020/08/05	4	70.88	3	71.00	70.20	1	4,886	0.02%
2020/08/04	4	69.55	14	69.96	70.70	-10	4,875	-0.21%
2020/08/03	2	69.30	2	70.20	69.40	0	4,888	0.00%
2020/07/31	3	70.30	7	70.50	70.60	-4	4,896	-0.08%
2020/07/30	4.3	69.11	4	69.13	69.50	0.3	4,838	0.01%
2020/07/29	3	66.47	12	67.18	68.20	-9	4,807	-0.19%
2020/07/28	21	69.05	124	69.68	66.30	-103	4,772	-2.16%	大賣/鉅額交易
2020/07/27	7	69.93	3	69.80	68.60	4	4,642	0.09%
2020/07/24	8	70.30	21	70.34	69.50	-13	4,571	-0.28%
2020/07/23	23	68.67	7	69.26	69.00	16	4,458	0.36%
2020/07/22	10.1	68.00	8	68.21	68.80	2.1	4,409	0.05%
2020/07/21	100	68.43	2	67.60	67.50	98	4,373	2.24%
2020/07/20	11.3	67.83	10	65.35	68.40	1.3	4,286	0.03%
2020/07/17	25	64.29	28	63.76	63.60	-3	4,216	-0.07%
2020/07/16	6	65.58	4	65.80	66.20	2	4,222	0.05%
2020/07/15	7	67.29	23	67.97	65.50	-16	4,200	-0.38%
2020/07/14	14	65.89	8	67.66	65.80	6	4,156	0.14%
2020/07/13	8	70.25	1	69.90	68.60	7	4,126	0.17%
2020/07/10	15	69.73	24	70.96	68.30	-9	4,089	-0.22%
2020/07/09	2	74.15	34	74.63	75.50	-32	3,895	-0.82%
2020/07/08	3	67.67	9	68.51	68.70	-6	3,812	-0.16%
2020/07/07	32	68.05	32	69.36	68.00	0	3,753	0.00%
2020/07/06	30	67.87	4	68.00	67.50	26	3,652	0.71%
2020/07/03	61	67.20	107	67.21	66.90	-46	3,583	-1.28%	大賣/
2020/07/02	35	62.91	50.3	64.20	65.30	-15.3	3,333	-0.46%
2020/07/01	17	58.24	30	57.67	59.40	-13	3,093	-0.42%
2020/06/30	2	53.70	2	54.50	54.00	0	2,889	0.00%
2020/06/29	3	53.07	5	53.20	53.10	-2	2,874	-0.07%
2020/06/24	8	53.94	6	54.90	54.00	2	2,867	0.07%
2020/06/23	8	53.01	1	52.90	52.70	7	2,852	0.25%
2020/06/22	1	54.50	0	0.00	53.90	1	2,856	0.04%
2020/06/19	0	0.00	10	54.80	54.80	-10	2,852	-0.35%
2020/06/18	0	0.00	1	53.90	53.70	-1	2,837	-0.04%
2020/06/17	3	53.33	2	53.20	53.50	1	2,830	0.04%
2020/06/16	6	53.60	33.4	53.59	54.10	-27.4	2,828	-0.97%
2020/06/15	9	52.17	0	0.00	50.80	9	2,808	0.32%
2020/06/12	0	0.00	1	52.40	53.00	-1	2,774	-0.04%
2020/06/11	7	54.99	7.5	55.98	54.60	-0.5	2,760	-0.02%
2020/06/10	6	54.52	5	55.40	54.60	1	2,716	0.04%
2020/06/09	26	55.04	4	56.75	55.20	22	2,718	0.81%
2020/06/08	0	0.00	2	56.90	56.50	-2	2,689	-0.07%
2020/06/05	0	0.00	12	56.57	56.90	-12	2,702	-0.44%
2020/06/04	1	56.50	1	57.40	55.80	0	2,680	0.00%
2020/06/03	18	57.27	5	56.92	56.70	13	2,644	0.49%
2020/06/02	1	56.40	24	56.69	56.70	-23	2,627	-0.88%
2020/06/01	1	56.10	4	56.55	56.10	-3	2,592	-0.12%
2020/05/29	12	57.58	6	57.48	55.80	6	2,556	0.23%
2020/05/28	1	57.40	6.4	56.98	57.40	-5.4	2,441	-0.22%
2020/05/27	4	55.33	22	55.65	55.80	-18	2,369	-0.76%
2020/05/26	18	56.71	19	56.93	54.10	-1	2,271	-0.04%
2020/05/25	26	54.95	41.4	54.51	55.00	-15.4	2,007	-0.77%
2020/05/22	3	49.80	4	49.63	50.00	-1	1,813	-0.06%
2020/05/21	1	49.85	2.2	48.81	48.70	-1.2	1,754	-0.07%
2020/05/20	3	47.60	2	48.00	48.95	1	1,708	0.06%
2020/05/19	1	46.70	15	46.97	47.30	-14	1,679	-0.83%
2020/05/18	6	45.03	1	45.80	45.85	5	1,647	0.30%
2020/05/15	9	46.68	13	46.62	46.30	-4	1,621	-0.25%
2020/05/14	23	48.84	22	50.97	45.80	1	1,553	0.06%
2020/05/13	1	49.15	10	49.29	49.75	-9	1,415	-0.64%
2020/05/12	11	49.49	1	50.00	49.10	10	1,394	0.72%
2020/05/11	10	47.90	5	47.66	47.65	5	1,327	0.38%
2020/05/08	0	0.00	17.8	47.61	48.50	-17.8	1,294	-1.37%
2020/05/07	2	47.20	39.8	46.94	47.50	-37.8	1,266	-2.98%
2020/05/06	32	45.17	8	45.27	45.00	24	1,224	1.96%
2020/05/05	4	44.30	0	0.00	44.40	4	1,212	0.33%
2020/05/04	7	44.80	0	0.00	44.70	7	1,202	0.58%
2020/04/30	5	45.55	0	0.00	45.60	5	1,194	0.42%
2020/04/29	1	45.05	2	44.80	44.70	-1	1,185	-0.08%
2020/04/28	0	0.00	9	44.78	44.10	-9	1,173	-0.77%
2020/04/27	2	44.50	6	44.56	44.50	-4	1,186	-0.34%
2020/04/24	1	42.80	4	42.95	42.90	-3	1,146	-0.26%
2020/04/23	0	0.00	11	41.11	41.15	-11	1,104	-1.00%
2020/04/22	13	39.35	3	40.75	41.15	10	1,091	0.92%
2020/04/21	2	42.48	8	42.23	40.10	-6	1,074	-0.56%
2020/04/20	0	0.00	11	40.06	40.30	-11	1,031	-1.07%
2020/04/17	0	0.00	13	41.00	39.35	-13	1,027	-1.27%
2020/04/16	1	38.85	5	39.07	39.70	-4	996	-0.40%
2020/04/14	0	0.00	4	37.23	37.20	-4	975	-0.41%
2020/04/10	0	0.00	1	36.80	37.05	-1	997	-0.10%
2020/04/09	0	0.00	1	36.50	36.65	-1	1,030	-0.10%
2020/04/08	6	36.77	7	36.93	36.85	-1	1,049	-0.10%
2020/04/07	4	36.03	0	0.00	35.95	4	1,149	0.35%
2020/04/06	2	34.95	11	35.50	35.70	-9	1,189	-0.76%
2020/04/01	1	34.90	5	33.95	34.70	-4	1,289	-0.31%
2020/03/31	4	33.50	20	33.55	33.40	-16	1,378	-1.16%
2020/03/30	2	31.85	2	33.20	33.35	0	1,377	0.00%
2020/03/27	8	33.16	7	33.45	32.55	1	1,380	0.07%
2020/03/26	31	33.55	0	0.00	33.40	31	1,379	2.25%
2020/03/25	2	32.00	1	32.15	32.10	1	1,369	0.07%
2020/03/20	9	27.87	35	27.32	27.95	-26	1,382	-1.88%
2020/03/19	11	25.45	0	0.00	25.45	11	1,375	0.80%
2020/03/18	1	29.50	11	29.00	28.25	-10	1,374	-0.73%
2020/03/17	1	29.80	23	29.97	29.95	-22	1,388	-1.58%
2020/03/16	2	34.35	52	35.18	32.50	-50	1,435	-3.48%
2020/03/13	22	34.54	0	0.00	35.10	22	1,448	1.52%
2020/03/12	11	38.29	0	0.00	38.20	11	1,496	0.74%
2020/03/11	0	0.00	4	40.90	39.95	-4	1,584	-0.25%
2020/03/10	0	0.00	4	38.53	39.30	-4	1,611	-0.25%
2020/03/09	0	0.00	26	39.09	38.70	-26	1,610	-1.61%
2020/03/06	0	0.00	1	40.40	39.90	-1	1,609	-0.06%
2020/03/02	5	37.80	5	38.30	38.45	0	1,671	0.00%
2020/02/27	5	38.90	0	0.00	39.00	5	1,676	0.30%
2020/02/26	0.2	40.15	0	0.00	40.15	0.2	1,676	0.01%
2020/02/25	2	39.65	2	40.05	40.10	0	1,683	0.00%
2020/02/24	6	40.20	0	0.00	40.05	6	1,688	0.36%
2020/02/17	5	40.19	13	40.30	40.15	-8	1,735	-0.46%
2020/02/14	0	0.00	7	40.46	40.50	-7	1,741	-0.40%
2020/02/13	4	40.90	0	0.00	40.00	4	1,760	0.23%
2020/02/12	2	41.05	0	0.00	41.00	2	1,803	0.11%
2020/02/11	14	40.63	0	0.00	40.80	14	1,835	0.76%
2020/02/10	4	38.25	17	39.92	40.35	-13	1,957	-0.66%
2020/02/07	8	39.15	6	39.43	39.05	2	1,956	0.10%
2020/02/06	0	0.00	11	39.45	40.45	-11	1,979	-0.56%
2020/02/05	11	39.10	0	0.00	38.60	11	2,016	0.55%
2020/02/04	5	39.10	4	39.05	39.40	1	2,017	0.05%
2020/02/03	15	36.59	14	37.39	38.10	1	2,042	0.05%
2020/01/31	10	40.41	30	40.25	40.15	-20	2,039	-0.98%
2020/01/30	20	40.49	8	40.49	40.40	12	2,057	0.58%
2020/01/20	1	45.60	3	45.23	44.85	-2	2,070	-0.10%
2020/01/17	0	0.00	18	45.65	45.60	-18	2,085	-0.86%
2020/01/16	0	0.00	7	45.72	45.70	-7	2,119	-0.33%
2020/01/15	4	46.09	1	46.20	45.65	3	2,153	0.14%
2020/01/14	0	0.00	23	46.27	46.30	-23	2,206	-1.04%
2020/01/13	1	44.20	14	45.00	44.85	-13	2,358	-0.55%
2020/01/10	1	44.40	0	0.00	44.40	1	2,470	0.04%
2020/01/09	1	44.45	7	44.69	44.70	-6	2,493	-0.24%
2020/01/08	3	44.20	6	43.87	43.75	-3	2,536	-0.12%
2020/01/07	6	45.08	2	45.30	44.90	4	2,641	0.15%
2020/01/06	2	45.60	13	45.23	45.30	-11	2,707	-0.41%
2020/01/03	22	46.95	16	46.65	46.50	6	2,716	0.22%
2020/01/02	15	47.59	16	47.65	47.65	-1	2,699	-0.04%
2019/12/31	58	47.82	51	47.70	48.00	7	2,729	0.26%
2019/12/30	7	47.46	19	47.82	48.00	-12	2,613	-0.46%
2019/12/27	3	47.40	7	46.74	47.00	-4	2,569	-0.16%
2019/12/26	30	45.29	59	46.16	47.05	-29	2,460	-1.18%
2019/12/25	0	0.00	2	44.05	44.05	-2	2,353	-0.08%
2019/12/24	13	43.48	0	0.00	43.50	13	2,354	0.55%
2019/12/23	3	44.10	3	45.00	43.95	0	2,348	0.00%
2019/12/20	2	44.85	9	45.01	44.50	-7	2,340	-0.30%
2019/12/19	1	44.35	0	0.00	44.55	1	2,336	0.04%
2019/12/18	18	44.62	0	0.00	44.50	18	2,334	0.77%
2019/12/17	2	44.68	1	44.75	44.85	1	2,319	0.04%
2019/12/16	11	44.11	0	0.00	44.20	11	2,302	0.48%
2019/12/13	3	43.48	0	0.00	43.30	3	2,301	0.13%
2019/12/12	12.2	44.52	7	44.56	44.25	5.2	2,281	0.23%
2019/12/11	12	45.53	4	45.78	45.10	8	2,262	0.35%
2019/12/10	5	45.10	3	45.07	44.95	2	2,200	0.09%
2019/12/09	29	45.46	8	45.63	45.55	21	2,183	0.96%
2019/12/06	6	45.07	41	45.01	45.30	-35	2,102	-1.66%
2019/12/05	14	44.15	21	43.54	44.35	-7	2,006	-0.35%
2019/12/04	0	0.00	10	41.70	41.80	-10	1,939	-0.52%
2019/12/03	2	42.00	1	42.25	41.95	1	1,938	0.05%
2019/11/29	29	42.70	0	0.00	42.55	29	1,933	1.50%
2019/11/28	5	43.53	2	43.60	43.00	3	1,921	0.16%
2019/11/27	1	42.40	7	42.41	42.50	-6	1,873	-0.32%
2019/11/26	2	41.78	1	41.90	41.65	1	1,852	0.05%
2019/11/22	0	0.00	1	41.60	41.70	-1	1,834	-0.05%
2019/11/21	3	40.63	2	41.08	41.10	1	1,833	0.05%
2019/11/20	2	41.05	5	41.08	41.10	-3	1,836	-0.16%
2019/11/19	1	40.80	10	40.85	40.80	-9	1,833	-0.49%
2019/11/15	2	40.65	6	40.70	40.65	-4	1,829	-0.22%
2019/11/14	2	40.90	0	0.00	40.80	2	1,830	0.11%
2019/11/13	2	41.25	0	0.00	41.30	2	1,827	0.11%
2019/11/12	4	40.99	2	41.00	41.10	2	1,824	0.11%
2019/11/11	16	42.00	2	42.05	41.50	14	1,810	0.77%
2019/11/07	0	0.00	18	44.39	44.05	-18	1,739	-1.03%
2019/11/05	9	43.71	7	43.86	43.50	2	1,607	0.12%
2019/11/04	11	44.12	5	44.15	44.00	6	1,591	0.38%
2019/11/01	1	43.20	0	0.00	43.40	1	1,555	0.06%
2019/10/31	0	0.00	5	43.23	43.15	-5	1,555	-0.32%
2019/10/30	2	42.18	2	42.45	42.70	0	1,524	0.00%
2019/10/29	6	42.70	6	43.00	42.35	0	1,520	0.00%
2019/10/28	10	42.16	3	42.35	42.05	7	1,511	0.46%
2019/10/25	5	43.52	3	43.65	43.40	2	1,486	0.13%
2019/10/24	5	44.61	0	0.00	44.05	5	1,498	0.33%
2019/10/23	10	44.81	2	44.00	43.95	8	1,480	0.54%
2019/10/22	4	43.96	33	43.92	44.75	-29	1,473	-1.97%
2019/10/21	9	44.77	30	44.82	44.00	-21	1,507	-1.39%
2019/10/18	18	46.29	34	46.49	47.50	-16	1,387	-1.15%
2019/10/17	1	43.95	1	44.75	44.15	0	1,326	0.00%
2019/10/16	4	44.56	0	0.00	44.95	4	1,309	0.31%
2019/10/15	11	44.87	13	44.63	44.25	-2	1,262	-0.16%
2019/10/14	3	41.28	26	41.26	42.35	-23	1,134	-2.03%
2019/10/09	39	38.78	0	0.00	38.50	39	1,050	3.71%
2019/10/07	5	39.77	2	39.95	39.70	3	1,006	0.30%
2019/10/03	2	38.10	10	38.00	37.80	-8	943	-0.85%
2019/10/02	1	38.45	1	38.60	38.60	0	936	0.00%
2019/10/01	13	38.88	0	0.00	38.60	13	931	1.40%
2019/09/26	1	40.70	0	0.00	40.30	1	913	0.11%
2019/09/25	0	0.00	4	40.60	40.60	-4	906	-0.44%
2019/09/24	0	0.00	7	41.59	41.30	-7	894	-0.78%
2019/09/23	5	40.70	2	40.65	41.25	3	879	0.34%
2019/09/19	1	40.05	0	0.00	40.05	1	867	0.12%
2019/09/18	3	39.00	1	39.30	39.60	2	868	0.23%
2019/09/17	3	40.10	0	0.00	39.85	3	859	0.35%
2019/09/16	14	40.06	0	0.00	40.00	14	856	1.64%
2019/09/12	2	41.30	0	0.00	41.25	2	843	0.24%
2019/09/11	5	42.50	0	0.00	41.80	5	838	0.60%
2019/09/10	0	0.00	12	42.77	42.50	-12	827	-1.45%
2019/09/09	5	42.50	0	0.00	42.55	5	822	0.61%
2019/09/06	1	45.10	1	45.00	44.35	0	804	0.00%
2019/09/04	2	45.13	0	0.00	45.50	2	793	0.25%
2019/09/03	2	45.03	0	0.00	45.00	2	792	0.25%
2019/08/30	4	44.20	10	43.75	44.00	-6	781	-0.77%
2019/08/28	1	43.65	0	0.00	43.10	1	777	0.13%
2019/08/26	11	43.91	0	0.00	44.10	11	768	1.43%
2019/08/23	1	46.45	11	46.50	46.50	-10	758	-1.32%
2019/08/22	1	45.50	0	0.00	45.50	1	744	0.13%
2019/08/19	1	47.90	22	47.01	47.90	-21	704	-2.98%
2019/08/16	10	45.80	2	46.10	45.40	8	687	1.16%
2019/08/15	0	0.00	10	44.20	44.45	-10	679	-1.47%
2019/08/14	0	0.00	1	45.50	44.20	-1	674	-0.15%
2019/08/13	1	44.70	1	44.80	45.10	0	664	0.00%
2019/08/08	2	42.30	0	0.00	42.05	2	651	0.31%
2019/08/07	1	42.80	2	43.40	42.30	-1	659	-0.15%
2019/08/06	0	0.00	23	42.01	43.20	-23	664	-3.46%
2019/08/05	1	44.35	0	0.00	44.20	1	673	0.15%
2019/08/02	3	46.20	0	0.00	46.15	3	666	0.45%
2019/07/31	0	0.00	1	47.75	47.80	-1	650	-0.15%
2019/07/30	36	47.97	5	48.66	47.05	31	636	4.87%
2019/07/29	10	50.65	5	51.02	49.70	5	612	0.82%
2019/07/26	0	0.00	2	52.85	52.60	-2	585	-0.34%
2019/07/25	3	51.97	3	51.90	51.60	0	543	0.00%
2019/07/24	3	50.28	4	51.25	51.10	-1	521	-0.19%
2019/07/23	4	50.03	5	50.41	50.70	-1	493	-0.20%
2019/07/22	19	47.94	17	48.09	49.50	2	398	0.50%
2019/07/19	18	45.26	18	44.84	45.00	0	345	0.00%
2019/07/18	3	43.37	7	43.99	42.20	-4	283	-1.41%
2019/07/17	0	0.00	3	42.53	43.20	-3	274	-1.09%
2019/07/16	2	42.13	34	42.04	42.15	-32	277	-11.54%
2019/07/15	0	0.00	5	42.00	41.65	-5	274	-1.82%
2019/07/12	1	42.10	6	41.98	41.95	-5	278	-1.79%
2019/07/11	0	0.00	5	43.00	42.10	-5	285	-1.75%
2019/07/08	6	41.04	0	0.00	41.00	6	278	2.15%
2019/06/25	2	41.88	2	41.05	40.55	0	358	0.00%
2019/06/24	0	0.00	4	41.00	41.40	-4	350	-1.14%
2019/06/19	0	0.00	10	40.29	40.30	-10	348	-2.87%
2019/06/11	0	0.00	1	41.10	40.15	-1	366	-0.27%
2019/06/04	1	38.65	0	0.00	38.40	1	371	0.27%
2019/06/03	2	38.20	0	0.00	38.60	2	374	0.53%
2019/05/27	20	38.11	0	0.00	37.90	20	400	4.99%
2019/05/24	14	38.00	0	0.00	38.00	14	418	3.35%
2019/05/23	16	38.00	0	0.00	38.10	16	420	3.81%
2019/05/20	2	38.50	0	0.00	38.50	2	425	0.47%
2019/05/17	1	39.00	1	38.80	38.90	0	434	0.00%
2019/05/16	4	39.80	3	39.97	39.55	1	458	0.22%
2019/05/15	1	39.30	0	0.00	40.95	1	465	0.21%
2019/05/14	8	37.09	4	36.68	38.65	4	454	0.88%
2019/05/13	21	35.71	50	35.15	35.15	-29	441	-6.57%
2019/05/10	12	38.85	0	0.00	39.05	12	420	2.85%
2019/05/09	11	41.27	0	0.00	40.00	11	420	2.62%
2019/05/08	0	0.00	1	41.60	41.35	-1	417	-0.24%
2019/05/06	6	41.48	10	41.60	41.25	-4	424	-0.94%
2019/04/24	0	0.00	3	43.90	43.10	-3	418	-0.72%
2019/04/23	30	44.32	0	0.00	43.70	30	417	7.18%
2019/04/22	1	44.20	15	43.65	44.00	-14	411	-3.40%
2019/04/19	0	0.00	13	42.62	42.55	-13	402	-3.23%
2019/04/18	0	0.00	1	42.05	42.45	-1	403	-0.25%
2019/04/17	1	44.00	0	0.00	43.30	1	406	0.25%
2019/04/16	0	0.00	4	43.00	43.10	-4	399	-1.00%
2019/04/15	4	42.20	0	0.00	41.95	4	396	1.01%
2019/04/12	1	42.50	0	0.00	42.00	1	402	0.25%
2019/04/11	0	0.00	20	42.68	42.65	-20	402	-4.97%
2019/04/10	9	42.20	1	42.25	43.00	8	400	2.00%
2019/04/09	5	42.92	1	43.20	43.00	4	412	0.97%
2019/04/08	11	45.53	2	45.20	44.05	9	417	2.16%
2019/04/03	1	40.20	2	42.65	42.95	-1	383	-0.26%
2019/04/01	0	39.50	0	0.00	39.50	0	378	0.00%
2019/03/27	0	0.00	10	38.95	38.90	-10	396	-2.52%
2019/03/25	0	0.00	1	38.60	38.55	-1	422	-0.24%
2019/03/22	4	39.60	7	39.17	39.15	-3	428	-0.70%
2019/03/21	1	39.90	0	0.00	39.90	1	440	0.23%
2019/03/19	0	0.00	8	39.63	39.90	-8	513	-1.56%
2019/03/18	1	38.80	0	0.00	39.10	1	514	0.19%
2019/03/15	6	38.77	0	0.00	38.65	6	521	1.15%
2019/03/14	3	39.55	0	0.00	38.95	3	526	0.57%
2019/03/12	5	40.10	0	0.00	39.30	5	556	0.90%
2019/03/11	1	39.90	0	0.00	39.95	1	594	0.17%
2019/03/08	1	39.80	10	39.75	39.75	-9	604	-1.49%
2019/03/07	0	0.00	1	41.20	40.30	-1	617	-0.16%
2019/03/06	1	41.15	0	0.00	41.00	1	618	0.16%
2019/03/05	2	41.23	0	0.00	41.00	2	624	0.32%
2019/03/04	1	40.25	1	40.20	41.00	0	628	0.00%
2019/02/27	0	0.00	1	40.35	40.20	-1	629	-0.16%
2019/02/25	3	39.65	0	0.00	40.00	3	685	0.44%
2019/02/20	2	42.38	0	0.00	42.05	2	720	0.28%
2019/02/18	0	0.00	3	41.40	41.40	-3	725	-0.41%
2019/02/15	2	43.65	5	42.65	42.00	-3	721	-0.42%
2019/02/14	2	45.75	11	45.40	46.15	-9	699	-1.29%
2019/02/13	0	0.00	3	44.40	44.70	-3	688	-0.44%
2019/02/12	13	43.17	0	0.00	42.60	13	685	1.90%
2019/01/30	0	0.00	2	43.10	41.70	-2	686	-0.29%
2019/01/29	0	0.00	4	43.70	43.30	-4	688	-0.58%
2019/01/28	1	43.70	0	0.00	44.05	1	693	0.14%
2019/01/25	0	0.00	1	45.20	44.05	-1	697	-0.14%
2019/01/23	5	44.09	0	0.00	43.55	5	704	0.71%
2019/01/22	1	44.75	2	44.50	43.70	-1	712	-0.14%
2019/01/21	0	0.00	4	44.50	44.50	-4	725	-0.55%
2019/01/18	0	0.00	2	42.70	42.50	-2	724	-0.28%
2019/01/17	5	43.70	6	42.93	42.70	-1	730	-0.14%
2019/01/15	2	42.88	1	43.00	42.80	1	728	0.14%
2019/01/14	0	0.00	2	41.70	41.95	-2	725	-0.28%
2019/01/11	0	0.00	1	42.45	42.15	-1	728	-0.14%
2019/01/10	9.1	43.18	7	42.86	42.75	2.1	729	0.28%
2019/01/09	1	43.90	0	0.00	43.40	1	728	0.14%
2019/01/08	8	41.81	7	41.14	41.05	1	725	0.14%
2019/01/07	5	42.20	5	41.80	41.70	0	726	0.00%
2019/01/04	7	41.04	3	41.08	41.00	4	740	0.54%
2019/01/03	1	43.55	0	0.00	43.10	1	738	0.14%
2019/01/02	6	45.25	0	0.00	43.65	6	742	0.81%
2018/12/28	3	45.95	5	45.78	44.70	-2	745	-0.27%
2018/12/27	3	43.03	6	45.50	45.50	-3	741	-0.40%
2018/12/26	1	41.40	2	42.25	41.40	-1	746	-0.13%
2018/12/25	17	43.66	5	42.59	42.05	12	761	1.58%
2018/12/24	20.1	46.00	0	0.00	45.95	20.1	753	2.67%
2018/12/22	2	46.20	3	46.17	46.10	-1	747	-0.13%
2018/12/21	5	46.51	4	46.63	46.80	1	748	0.13%
2018/12/20	3	45.65	9	46.77	46.80	-6	744	-0.81%
2018/12/19	0	0.00	1	46.85	46.25	-1	732	-0.14%
2018/12/18	3	47.07	2	47.25	46.75	1	725	0.14%
2018/12/17	1	49.90	5	50.30	49.80	-4	712	-0.56%
2018/12/14	9	51.63	3	51.33	50.70	6	708	0.85%
2018/12/13	1	53.50	5	53.86	52.00	-4	696	-0.57%
2018/12/12	0	0.00	9	50.06	50.70	-9	646	-1.39%
2018/12/11	2	46.48	1	46.60	46.10	1	626	0.16%
2018/12/10	1	45.95	3	46.37	46.30	-2	627	-0.32%
2018/12/07	2	46.20	2	46.45	46.50	0	619	0.00%
2018/12/06	9	46.31	7	47.84	45.35	2	614	0.33%
2018/12/05	8	49.41	5	50.02	49.40	3	599	0.50%
2018/12/04	7	50.24	25	50.43	50.10	-18	598	-3.01%
2018/12/03	4	49.05	6	49.25	49.25	-2	558	-0.36%
2018/11/30	0	0.00	11	44.80	44.80	-11	550	-2.00%
2018/11/28	3	40.75	3	40.92	40.45	0	534	0.00%
2018/11/27	1	40.65	11	39.78	40.70	-10	528	-1.89%
2018/11/26	2	39.00	0	0.00	39.55	2	520	0.38%
2018/11/23	3	39.40	5	38.19	38.55	-2	516	-0.39%
2018/11/22	31	40.24	7	40.36	39.45	24	504	4.75%
2018/11/21	7	37.11	34	38.30	38.50	-27	451	-5.98%
2018/11/20	0	0.00	5	35.00	35.00	-5	412	-1.21%
2018/11/16	10	30.90	0	0.00	30.60	10	401	2.49%
2018/11/15	10	30.72	0	0.00	30.40	10	401	2.49%
2018/11/14	2	30.60	3	30.70	30.70	-1	402	-0.25%
2018/11/13	12	30.94	0	0.00	31.00	12	418	2.87%
2018/11/12	0	0.00	12	32.11	31.80	-12	422	-2.84%
2018/11/08	7	32.92	0	0.00	32.70	7	441	1.59%
2018/11/07	2	32.20	0	0.00	32.80	2	438	0.46%
2018/11/06	3	32.15	0	0.00	31.55	3	447	0.67%
2018/11/05	1	32.90	0	0.00	32.40	1	445	0.22%
2018/11/02	2	34.80	2	34.23	33.75	0	441	0.00%
2018/10/31	4	32.10	0	0.00	33.00	4	440	0.91%
2018/10/30	1	30.35	5	30.52	30.50	-4	432	-0.92%
2018/10/29	4	32.19	9	33.19	31.50	-5	424	-1.18%
2018/10/26	5	35.50	0	0.00	34.65	5	411	1.22%
2018/10/25	3	35.15	1	36.30	35.00	2	407	0.49%
2018/10/23	11	38.87	6	38.70	38.55	5	403	1.24%
2018/10/22	0	0.00	2	40.00	39.90	-2	402	-0.50%
2018/10/18	6	40.26	4	39.69	39.65	2	402	0.50%
2018/10/16	1	40.00	3	39.95	39.45	-2	423	-0.47%
2018/10/15	8	39.79	3	39.95	39.80	5	426	1.17%
2018/10/12	1	37.45	1	38.20	39.45	0	427	0.00%
2018/10/11	3	38.00	5	38.00	38.00	-2	419	-0.48%
2018/10/09	2	42.25	4	42.25	42.20	-2	425	-0.47%
2018/10/08	2	42.55	1	42.90	43.35	1	442	0.23%
2018/10/05	6	44.88	0	0.00	43.30	6	469	1.28%
2018/10/04	2	45.23	3	45.65	45.25	-1	464	-0.22%
2018/10/03	12	49.45	12	47.01	47.15	0	448	0.00%
2018/10/02	8.1	50.43	0	0.00	50.50	8.1	429	1.89%
2018/09/28	5	50.74	2	51.00	50.70	3	427	0.70%
2018/09/27	10	51.40	0	0.00	51.40	10	425	2.35%
2018/09/26	2	51.50	0	0.00	51.40	2	423	0.47%
2018/09/25	0	0.00	1	52.50	52.80	-1	429	-0.23%
2018/09/20	4	50.70	0	0.00	50.50	4	486	0.82%
2018/09/19	10	53.00	1	52.80	52.50	9	496	1.81%
2018/09/18	30	52.91	0	0.00	53.00	30	503	5.96%
2018/09/17	1	55.10	0	0.00	55.00	1	508	0.20%
2018/09/12	3	50.93	0	0.00	50.90	3	526	0.57%
2018/09/11	1.1	52.55	0	0.00	53.00	1.1	531	0.21%
2018/09/10	3	53.10	2	51.45	51.30	1	541	0.18%
2018/09/07	2	58.10	0	0.00	57.00	2	529	0.38%
2018/09/06	2	60.50	0	0.00	59.80	2	528	0.38%
2018/09/05	1	60.00	2	60.60	60.50	-1	532	-0.19%
2018/09/04	1	57.70	0	0.00	59.00	1	533	0.19%
2018/09/03	1	58.30	1	58.70	58.40	0	535	0.00%
2018/08/31	1	59.10	2	59.30	59.20	-1	538	-0.19%
2018/08/30	1	59.00	1	59.90	59.50	0	541	0.00%
2018/08/29	1	59.70	1	59.70	60.00	0	542	0.00%
2018/08/28	0.1	59.70	0	0.00	59.50	0.1	543	0.02%
2018/08/27	0	0.00	2	57.80	57.90	-2	544	-0.37%
2018/08/22	1.1	56.50	0	0.00	56.40	1.1	553	0.20%
2018/08/20	4	56.40	5	55.62	54.40	-1	550	-0.18%
2018/08/17	2	59.40	8	59.30	59.00	-6	530	-1.13%
2018/08/16	3	60.27	4	60.30	60.00	-1	525	-0.19%
2018/08/15	6	62.88	0	0.00	62.00	6	515	1.16%
2018/08/14	1	66.20	0	0.00	66.00	1	509	0.20%
2018/08/13	4	65.35	1	63.30	65.00	3	509	0.59%
2018/08/10	1	69.30	0	0.00	69.20	1	499	0.20%
2018/08/09	2	70.35	0	0.00	70.00	2	498	0.40%
2018/08/08	1	70.80	0	0.00	70.80	1	498	0.20%
2018/08/07	0	0.00	1	71.90	70.50	-1	499	-0.20%
2018/08/03	0	0.00	2	70.10	70.10	-2	509	-0.39%
2018/08/01	1.2	70.33	0	0.00	70.70	1.2	521	0.23%
2018/07/31	2	70.60	2	69.90	70.00	0	523	0.00%
2018/07/30	0	0.00	9	70.54	70.10	-9	525	-1.71%
2018/07/27	7	70.96	0	0.00	71.00	7	526	1.33%
2018/07/26	1	70.90	1	70.90	70.90	0	532	0.00%
2018/07/24	1	71.00	0	0.00	71.50	1	539	0.19%
2018/07/23	1	70.80	3	70.20	71.20	-2	547	-0.37%
2018/07/20	3	76.03	0	0.00	75.40	3	547	0.55%
2018/07/19	2	76.70	0	0.00	75.00	2	575	0.35%
2018/07/17	0	0.00	3	77.47	76.70	-3	650	-0.46%
2018/07/16	4	77.55	6	78.25	77.40	-2	641	-0.31%
2018/07/13	3	75.93	11	75.89	76.90	-8	623	-1.28%
2018/07/12	6	73.08	1	73.20	73.30	5	597	0.84%
2018/07/11	2	69.00	0	0.00	68.90	2	599	0.33%
2018/07/10	0	0.00	1	71.20	70.30	-1	602	-0.17%
2018/07/09	2	68.80	2	69.50	70.00	0	614	0.00%
2018/07/05	0	0.00	7	69.71	68.50	-7	623	-1.12%
2018/07/04	1	69.40	1	70.40	70.40	0	625	0.00%
2018/07/02	4	71.60	9	71.47	70.60	-5	633	-0.79%
2018/06/29	41	74.49	26	75.35	73.80	15	637	2.35%
2018/06/28	9	70.70	12	71.86	72.80	-3	591	-0.51%
2018/06/27	13	65.73	12	65.67	66.20	1	582	0.17%
2018/06/26	5	66.38	6	66.70	66.50	-1	576	-0.17%
2018/06/25	14	68.44	4	68.30	68.00	10	574	1.74%
2018/06/22	13	68.83	10	68.50	68.80	3	576	0.52%
2018/06/21	6	70.98	1	70.60	70.70	5	568	0.88%
2018/06/20	6	72.77	0	0.00	71.70	6	567	1.06%
2018/06/19	2	75.20	5	75.28	74.30	-3	563	-0.53%
2018/06/15	1	76.30	1	77.00	76.80	0	555	0.00%
2018/06/14	1	77.50	1	77.80	77.30	0	560	0.00%
2018/06/13	6	77.33	8	78.05	78.30	-2	566	-0.35%
2018/06/12	1	76.80	0	0.00	76.80	1	566	0.18%
2018/06/11	5	77.48	5	77.12	77.10	0	571	0.00%
2018/06/08	12	78.05	11	77.42	78.00	1	579	0.17%
2018/06/07	5	77.34	11	78.02	78.20	-6	601	-1.00%
2018/06/06	1	76.90	0	0.00	76.60	1	623	0.16%
2018/06/05	4	76.68	1	76.10	76.30	3	631	0.47%
2018/06/01	1	73.20	0	0.00	74.90	1	634	0.16%
2018/05/31	0	0.00	2	73.40	73.20	-2	638	-0.31%
2018/05/30	10	72.50	5	74.50	73.00	5	641	0.78%
2018/05/29	2	75.30	3	75.20	75.20	-1	637	-0.16%
2018/05/28	4	76.83	2	76.20	76.50	2	636	0.31%
2018/05/23	0	0.00	1	77.50	77.50	-1	635	-0.16%
2018/05/22	5	77.30	0	0.00	77.10	5	632	0.79%
2018/05/21	0	0.00	5	75.54	76.00	-5	632	-0.79%
2018/05/18	1	75.60	1	75.30	75.10	0	641	0.00%
2018/05/17	3	75.30	2	75.20	75.70	1	661	0.15%
2018/05/16	2	75.80	2	75.20	75.20	0	671	0.00%
2018/05/15	12	75.84	10	75.10	75.00	2	695	0.29%
2018/05/14	11	77.20	21	76.61	76.20	-10	739	-1.35%
2018/05/11	20	79.57	7	78.97	78.50	13	750	1.73%
2018/05/10	3	77.03	16	77.28	79.10	-13	751	-1.73%
2018/05/09	1	75.60	2	75.20	75.10	-1	756	-0.13%
2018/05/08	3	75.60	3	75.30	75.30	0	780	0.00%
2018/05/07	5	75.18	4	75.75	75.50	1	804	0.12%
2018/05/03	3	74.70	6	75.10	75.10	-3	890	-0.34%
2018/05/02	5	73.52	5	74.00	74.40	0	897	0.00%
2018/04/30	10	73.04	4	73.40	72.90	6	897	0.67%
2018/04/27	14	71.98	13	73.00	73.00	1	902	0.11%
2018/04/26	8	73.94	16	71.48	71.50	-8	911	-0.88%
2018/04/25	23	72.86	12	73.83	74.00	11	897	1.23%
2018/04/24	20	77.21	20	75.57	74.90	0	872	0.00%
2018/04/23	38	83.31	29	84.44	81.10	9	837	1.07%
2018/04/20	1	89.30	2	89.95	89.60	-1	793	-0.13%
2018/04/19	5	91.08	4	90.78	90.80	1	797	0.13%
2018/04/18	13	90.73	6	90.70	91.40	7	799	0.88%
2018/04/17	14	91.88	1	90.50	90.60	13	824	1.58%
2018/04/16	5	95.18	5	94.96	94.50	0	831	0.00%
2018/04/13	5	95.16	4	95.80	94.40	1	854	0.12%
2018/04/12	1	92.10	1	92.70	94.20	0	854	0.00%
2018/04/11	2	93.40	10	93.68	92.20	-8	891	-0.90%
2018/04/10	2	92.80	1	92.90	93.40	1	925	0.11%
2018/04/09	2	92.00	0	0.00	93.20	2	931	0.21%
2018/04/03	10	91.29	0	0.00	92.40	10	932	1.07%
2018/04/02	1	95.20	7	95.86	95.00	-6	929	-0.65%
2018/03/31	1	92.80	8	94.18	95.20	-7	945	-0.74%
2018/03/30	3	93.37	3	92.90	92.40	0	942	0.00%
2018/03/29	3	91.60	7	90.89	91.20	-4	942	-0.42%
2018/03/28	1	90.60	0	0.00	90.60	1	948	0.11%
2018/03/27	10	92.80	1	93.00	92.70	9	948	0.95%
2018/03/26	3	90.77	4	90.40	90.30	-1	956	-0.10%
2018/03/23	8	90.26	2	90.65	90.30	6	956	0.63%
2018/03/21	1	95.00	0	0.00	93.80	1	944	0.11%
2018/03/19	3	96.07	0	0.00	95.80	3	942	0.32%
2018/03/16	2	97.40	0	0.00	97.40	2	939	0.21%
2018/03/15	1	98.90	2	98.70	98.70	-1	941	-0.11%
2018/03/14	0	0.00	6	99.60	99.60	-6	950	-0.63%
2018/03/13	3	99.23	0	0.00	98.80	3	952	0.32%
2018/03/12	1	97.80	6	97.38	97.80	-5	933	-0.54%
2018/03/09	3	90.73	42	91.19	93.50	-39	914	-4.26%
2018/03/08	1	88.30	4	89.00	88.80	-3	911	-0.33%
2018/03/07	11	88.77	0	0.00	88.00	11	911	1.21%
2018/03/06	14	88.72	0	0.00	89.40	14	917	1.53%
2018/03/05	12	90.14	0	0.00	88.40	12	919	1.30%
2018/03/02	3	91.07	0	0.00	91.10	3	922	0.33%
2018/03/01	2	92.90	0	0.00	92.50	2	952	0.21%
2018/02/26	0	0.00	5	94.76	94.90	-5	968	-0.52%
2018/02/23	5	93.70	5	93.82	93.90	0	984	0.00%
2018/02/21	0	0.00	4	93.53	93.60	-4	1,002	-0.40%
2018/02/12	5	92.74	7	92.40	91.30	-2	1,010	-0.20%
2018/02/09	12	86.93	2	91.70	92.80	10	1,006	0.99%
2018/02/08	5	90.92	7	92.14	92.50	-2	989	-0.20%
2018/02/07	4	91.88	9	90.47	90.70	-5	983	-0.51%
2018/02/06	35	92.48	2	91.40	91.40	33	964	3.42%
2018/02/05	39	100.02	0	0.00	101.50	39	935	4.17%
2018/02/02	0	0.00	5	106.50	104.00	-5	930	-0.54%
2018/02/01	2	105.50	10	106.00	106.00	-8	926	-0.86%
2018/01/31	2	103.75	1	105.50	103.50	1	915	0.11%
2018/01/30	0	0.00	10	105.00	104.00	-10	901	-1.11%
2018/01/29	43	105.22	30	104.83	104.50	13	887	1.46%
2018/01/26	30	110.58	2	111.25	111.00	28	821	3.41%
2018/01/25	7	112.79	1	112.50	112.00	6	804	0.75%
2018/01/23	0	0.00	3	114.50	113.50	-3	813	-0.37%
2018/01/22	3	116.17	12	114.63	115.00	-9	844	-1.07%
2018/01/19	1	113.00	0	0.00	113.00	1	839	0.12%
2018/01/18	1	113.00	2	114.00	113.00	-1	841	-0.12%
2018/01/17	1	113.50	0	0.00	113.00	1	870	0.11%
2018/01/15	1	115.50	1	115.00	114.00	0	896	0.00%
2018/01/12	0	0.00	2	114.50	114.50	-2	913	-0.22%
2018/01/11	15	114.93	20	114.60	113.50	-5	955	-0.52%
2018/01/10	9	112.50	0	0.00	112.50	9	940	0.96%
2018/01/09	6	113.75	7	114.00	113.50	-1	951	-0.11%
2018/01/08	6	117.17	5	119.50	117.00	1	945	0.11%
2018/01/05	12	121.58	4	121.38	119.50	8	946	0.85%
2018/01/04	16	119.88	7	119.21	120.50	9	925	0.97%
2018/01/03	5	116.50	5	116.70	116.50	0	931	0.00%