健和興 (3003)-富邦-陽明券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健和興 (3003)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	75.00	12	74.63	74.60	-10	2,467	-0.41%
2024/11/15	5	76.62	2	77.45	75.50	3	2,486	0.12%
2024/11/14	37	79.88	17	78.24	78.00	20	2,472	0.81%
2024/11/13	31	80.85	23	81.37	82.00	8	2,405	0.33%
2024/11/12	16.5	78.62	2	78.30	77.20	14.5	2,225	0.65%
2024/11/11	1.5	80.17	10	77.59	81.50	-8.5	2,185	-0.39%
2024/11/08	1	75.00	0	0.00	74.40	1	2,146	0.05%
2024/11/07	2	76.40	1	76.50	76.40	1	2,138	0.05%
2024/11/06	7	75.00	0	0.00	74.90	7	2,140	0.33%
2024/11/05	0.2	75.70	0	0.00	75.20	0.2	2,145	0.01%
2024/11/01	14	75.92	0.1	76.10	77.00	14	2,176	0.64%
2024/10/30	18	75.78	0	0.00	75.90	18	2,194	0.82%
2024/10/29	1	74.80	6	74.63	74.60	-5	2,179	-0.23%
2024/10/28	1	76.98	0	0.00	76.30	1	2,163	0.05%
2024/10/24	1	78.20	0	0.00	77.50	1	2,152	0.05%
2024/10/23	0	78.10	1.5	78.03	78.20	-1.5	2,140	-0.07%
2024/10/22	2.1	77.48	2	77.80	77.50	0.1	2,128	0.01%
2024/10/21	1	80.60	0	0.00	80.00	1	2,101	0.05%
2024/10/17	0	0.00	3	80.10	80.20	-3	2,097	-0.14%
2024/10/16	2	81.15	2	83.05	81.10	0	2,095	0.00%
2024/10/15	5	83.12	2.2	81.88	81.80	2.8	2,095	0.13%
2024/10/14	1	81.00	0	0.00	81.00	1	2,096	0.05%
2024/10/11	2.1	81.06	1	81.50	81.70	1.1	2,098	0.05%
2024/10/09	1	82.33	0	83.00	81.80	1	2,088	0.05%
2024/10/08	2.1	83.31	6	83.55	83.90	-3.9	2,071	-0.19%
2024/10/07	1	84.20	0	0.00	84.00	1	2,066	0.05%
2024/10/04	5.1	85.12	5	85.14	84.30	0.1	2,066	0.00%
2024/10/01	1.1	86.56	0.1	87.32	87.00	1	2,041	0.05%
2024/09/30	13.1	88.57	20	88.59	88.00	-6.9	2,030	-0.34%
2024/09/27	9	91.44	14	91.43	90.00	-5	2,013	-0.25%
2024/09/26	10.2	93.74	22	92.65	91.20	-11.9	1,985	-0.60%
2024/09/25	9	97.12	12	98.01	95.00	-3	1,926	-0.15%
2024/09/24	11	95.65	9	96.33	95.60	2	1,880	0.11%
2024/09/23	15	98.52	17	98.06	96.10	-2	1,862	-0.11%
2024/09/20	7.2	96.90	8.1	97.96	98.30	-0.9	1,794	-0.05%
2024/09/19	1.2	96.51	3	95.00	95.40	-1.9	1,733	-0.11%
2024/09/18	3.3	96.85	1.6	97.62	96.50	1.7	1,699	0.10%
2024/09/16	5.5	98.86	4.3	97.99	98.60	1.2	1,657	0.07%
2024/09/13	10	96.45	1	96.60	96.50	9	1,565	0.57%
2024/09/12	1	97.30	19.2	96.40	97.40	-18.2	1,547	-1.17%
2024/09/11	11.2	93.92	0	0.00	94.10	11.2	1,501	0.74%
2024/09/10	61	97.96	37	96.36	95.40	24	1,457	1.65%
2024/09/09	24	96.30	21.3	97.48	97.90	2.8	1,288	0.21%
2024/09/06	11	97.25	18.2	95.40	96.40	-7.2	1,242	-0.58%
2024/09/05	12	93.49	25	93.64	93.10	-13	1,117	-1.16%
2024/09/04	5	90.18	5	91.42	91.20	0	1,078	0.00%
2024/09/03	22	93.99	6	95.75	93.90	16	1,039	1.54%
2024/09/02	19	94.57	37	94.74	92.90	-18	990	-1.82%
2024/08/30	13	90.56	12	91.24	89.40	1	880	0.11%
2024/08/29	18	87.99	16	87.92	90.40	2	844	0.24%
2024/08/28	2	86.50	6	86.90	86.50	-4	794	-0.50%
2024/08/26	25	85.96	38	86.27	85.80	-13	784	-1.66%
2024/08/23	1	83.40	0	0.00	84.00	1	752	0.13%
2024/08/22	10	83.95	0	0.00	83.60	10	753	1.33%
2024/08/21	1	85.00	5	85.34	84.60	-4	775	-0.52%
2024/08/20	12	85.04	0	0.00	84.20	12	773	1.55%
2024/08/19	9	85.60	12	85.98	85.10	-3	760	-0.39%
2024/08/16	18	84.72	14	85.50	85.00	4	740	0.54%
2024/08/15	16	83.16	23	83.68	84.10	-7	704	-0.99%
2024/08/14	5	82.30	2	82.10	81.70	3	686	0.44%
2024/08/13	31	83.05	24	83.66	82.50	7	680	1.03%
2024/08/12	27	82.07	12	82.63	82.50	15	661	2.27%
2024/08/09	10	77.74	1.1	76.77	77.60	9	620	1.44%
2024/08/06	1	72.10	0	0.00	70.80	1	635	0.16%
2024/08/05	2	73.05	4	71.95	71.70	-2	644	-0.31%
2024/08/02	1	78.70	2	79.15	79.10	-1	633	-0.16%
2024/07/31	1	76.10	1	76.00	76.00	0	656	0.00%
2024/07/29	1	77.00	2	76.50	75.00	-1	677	-0.15%
2024/07/22	1	76.50	0	76.10	76.50	1	783	0.13%
2024/07/19	1	78.70	0	78.30	78.20	1	783	0.13%
2024/07/18	1	78.70	0	0.00	79.50	1	784	0.13%
2024/07/17	0	0.00	10	79.77	79.70	-10	793	-1.26%
2024/07/16	1	80.30	2	79.15	79.50	-1	821	-0.12%
2024/07/15	0	0.00	3	79.20	79.50	-3	824	-0.36%
2024/07/12	5	77.64	1	77.00	78.00	4	824	0.49%
2024/07/10	1	77.00	4	77.03	77.00	-3	842	-0.36%
2024/07/08	3	76.77	2	77.30	77.10	1	854	0.12%
2024/07/02	1	74.60	0	0.00	74.20	1	844	0.12%
2024/06/28	9	75.70	0	0.00	75.70	9	845	1.06%
2024/06/27	0	0.00	1	75.30	74.60	-1	846	-0.12%
2024/06/19	4	76.75	3	76.70	76.60	1	839	0.12%
2024/06/18	0	0.00	2	77.70	77.90	-2	833	-0.24%
2024/06/13	1	79.10	0.1	79.35	79.40	0.9	826	0.11%
2024/06/12	1	78.50	1	78.10	78.00	0	822	0.00%
2024/06/11	0	81.00	0.1	81.11	79.60	0	815	0.00%
2024/06/07	0	0.00	0.1	80.50	81.20	-0.1	810	-0.01%
2024/06/05	0	0.00	0.1	81.00	80.50	-0.1	798	-0.01%
2024/06/04	0	0.00	7.5	80.42	80.70	-7.5	799	-0.94%
2024/06/03	0	0.00	0	80.80	80.70	0	802	0.00%
2024/05/31	2	81.09	0	0.00	80.30	2	801	0.25%
2024/05/30	1	80.80	0.2	81.28	80.90	0.8	795	0.10%
2024/05/29	1	81.40	9	81.17	81.20	-8	789	-1.01%
2024/05/28	1.1	82.22	1.1	81.77	82.10	0	781	-0.01%
2024/05/27	1	82.39	5	82.27	82.30	-4	774	-0.51%
2024/05/24	3	80.43	5.4	79.81	80.70	-2.4	742	-0.32%
2024/05/23	0	0.00	2.1	79.80	79.10	-2.1	728	-0.29%
2024/05/22	0	0.00	2	79.75	79.20	-2	725	-0.28%
2024/05/21	0	0.00	1	78.50	78.50	-1	720	-0.14%
2024/05/20	0	0.00	5	79.72	79.80	-5	719	-0.69%
2024/05/17	2	77.85	0	77.74	77.80	2	700	0.28%
2024/05/16	1	78.10	3	78.33	78.50	-2	712	-0.28%
2024/05/15	0	0.00	2	78.90	79.00	-2	702	-0.28%
2024/05/14	1	79.50	1	79.50	79.50	0	687	0.00%
2024/05/13	1	79.90	13	79.52	79.50	-12	679	-1.77%
2024/05/10	0	0.00	3	79.07	78.90	-3	666	-0.45%
2024/05/09	0	0.00	14.2	79.04	79.00	-14.2	653	-2.17%
2024/05/08	0	0.00	8.2	78.00	78.00	-8.2	628	-1.30%
2024/05/07	0	0.00	12.1	77.16	78.00	-12.1	615	-1.96%
2024/05/06	1	75.90	0	0.00	76.60	1	583	0.17%
2024/05/03	0	0.00	0	76.19	76.00	0	565	-0.01%
2024/05/02	1.4	75.49	0	75.50	76.00	1.3	553	0.24%
2024/04/30	0	0.00	4	76.72	75.80	-4	540	-0.75%
2024/04/29	18	75.39	15	75.46	75.90	3	513	0.58%
2024/04/26	10	73.91	8	73.78	73.50	2	469	0.42%
2024/04/24	0	0.00	5	71.50	71.80	-5	426	-1.17%
2024/04/23	0	0.00	6	71.12	71.20	-6	423	-1.42%
2024/04/22	11	72.82	7.8	72.19	72.00	3.2	413	0.78%
2024/04/19	7	71.07	9	70.72	70.80	-2	376	-0.53%
2024/04/18	3	71.30	0	0.00	71.10	3	359	0.84%
2024/04/17	3	70.60	0	71.60	71.70	3	343	0.87%
2024/04/16	0	0.00	2	68.75	68.50	-2	324	-0.62%
2024/04/15	0	0.00	1	70.20	70.20	-1	314	-0.32%
2024/04/12	1	68.50	0	0.00	68.90	1	300	0.33%
2024/04/09	0	0.00	4	68.00	68.10	-4	292	-1.37%
2024/04/03	0	0.00	1	68.20	68.00	-1	289	-0.35%
2024/04/02	0	69.20	0	0.00	68.70	0	289	0.01%
2024/03/29	0	0.00	1	70.00	70.40	-1	282	-0.35%
2024/03/28	0	69.80	0	0.00	69.90	0	277	0.01%
2024/03/27	0	70.00	1	69.90	69.90	-1	278	-0.35%
2024/03/26	0	70.50	0	0.00	69.60	0	279	0.01%
2024/03/25	0	70.60	2	70.60	70.50	-2	279	-0.71%
2024/03/22	2	70.30	8	70.40	70.40	-6	281	-2.13%
2024/03/21	0	0.00	1	69.80	69.90	-1	288	-0.35%
2024/03/20	0	0.00	1	68.90	68.80	-1	290	-0.34%
2024/03/19	1	68.80	0	0.00	68.90	1	293	0.34%
2024/03/15	0	68.22	0	0.00	68.20	0	294	0.01%
2024/03/13	5	68.88	0	0.00	68.50	5	294	1.70%
2024/03/11	1	68.79	0	0.00	68.80	1	292	0.35%
2024/03/07	1	70.50	1	69.80	69.50	0	299	0.00%
2024/03/06	1	71.00	0	0.00	71.00	1	292	0.34%
2024/03/05	2	71.00	1	70.60	70.60	1	297	0.34%
2024/03/04	1	71.20	3	71.17	70.90	-2	295	-0.68%
2024/03/01	0	71.00	1	70.80	71.00	-1	295	-0.33%
2024/02/29	0.1	71.70	0	0.00	71.10	0.1	294	0.05%
2024/02/27	1	70.70	1.2	71.57	70.70	-0.2	291	-0.07%
2024/02/26	0	0.00	1	71.70	71.60	-1	292	-0.34%
2024/02/20	1	72.10	1	72.50	71.50	0	279	0.00%
2024/02/19	2	72.79	2	72.80	72.50	0	277	0.01%
2024/02/02	0	0.00	1	68.50	68.40	-1	246	-0.41%
2024/01/30	0	0.00	3	68.93	69.00	-3	246	-1.22%
2024/01/25	1	69.10	0	0.00	69.30	1	252	0.40%
2024/01/24	0	0.00	2	69.70	69.60	-2	253	-0.79%
2024/01/22	1	68.89	0	0.00	68.50	1	261	0.39%
2024/01/17	1	68.70	0	0.00	68.10	1	265	0.38%
2024/01/16	1.4	69.71	0	0.00	69.50	1.4	263	0.51%
2024/01/15	0	0.00	4	69.90	70.30	-4	263	-1.52%
2024/01/11	2.6	69.21	0	0.00	69.20	2.6	281	0.92%
2024/01/10	2	69.10	0	0.00	69.10	2	290	0.69%
2024/01/09	0.3	70.50	2	70.75	69.90	-1.7	294	-0.58%
2024/01/08	2	71.20	0	0.00	70.70	2	295	0.68%
2024/01/02	0.5	72.20	0	0.00	72.30	0.5	308	0.17%
2023/12/29	0.1	72.10	0	0.00	71.90	0.1	308	0.04%
2023/12/28	0	0.00	1	72.30	72.30	-1	310	-0.32%
2023/12/25	0	0.00	5	71.10	71.10	-5	312	-1.60%
2023/12/22	0	0.00	9	71.83	71.60	-9	315	-2.86%
2023/12/21	8	71.95	2	71.50	71.40	6	317	1.89%
2023/12/20	0	0.00	3	71.77	72.00	-3	324	-0.92%
2023/12/19	1	71.80	0	0.00	71.10	1	331	0.30%
2023/12/18	4	73.63	10	73.70	72.60	-6	332	-1.81%
2023/12/15	0	0.00	4	72.90	72.60	-4	325	-1.23%
2023/12/14	0	0.00	4	72.50	72.40	-4	328	-1.22%
2023/12/13	1	72.30	1	71.90	72.30	0	338	0.00%
2023/12/11	0	72.50	0	0.00	72.10	0	419	0.00%
2023/12/07	0	0.00	1	72.60	72.00	-1	429	-0.23%
2023/12/04	0	0.00	1	72.90	72.80	-1	427	-0.23%
2023/12/01	6	72.50	0	0.00	72.80	6	434	1.38%
2023/11/30	5	72.70	1	72.80	73.00	4	441	0.91%
2023/11/29	1	71.90	0	0.00	71.70	1	438	0.23%
2023/11/28	0	0.00	1.1	71.50	72.00	-1.1	451	-0.23%
2023/11/22	1	71.00	3	71.00	71.20	-2	478	-0.42%
2023/11/21	0	0.00	2	71.00	71.10	-2	485	-0.41%
2023/11/10	8	68.80	0	0.00	68.90	8	509	1.57%
2023/11/09	1	69.10	1	69.20	69.10	0	517	0.00%
2023/11/07	0	0.00	1	69.00	68.90	-1	536	-0.19%
2023/11/06	0	0.00	0.2	69.10	69.00	-0.2	546	-0.04%
2023/11/03	0	0.00	0.1	68.40	68.40	-0.1	554	-0.02%
2023/11/02	0	0.00	0.2	67.75	67.90	-0.2	567	-0.04%
2023/10/31	1	67.20	0	0.00	66.80	1	577	0.17%
2023/10/24	0	0.00	1	68.70	68.50	-1	689	-0.15%
2023/10/23	0	68.50	2	68.85	68.60	-2	696	-0.28%
2023/10/19	3	70.13	0	0.00	69.90	3	724	0.41%
2023/10/18	0	0.00	2	72.40	72.40	-2	728	-0.27%
2023/10/17	1	71.10	0	0.00	71.00	1	724	0.14%
2023/10/16	0	70.60	0	0.00	70.10	0	737	0.00%
2023/10/13	0	71.00	2	71.00	70.70	-2	759	-0.26%
2023/10/12	1	70.60	0	0.00	71.20	1	807	0.12%
2023/10/06	0	0.00	2	71.70	71.50	-2	835	-0.24%
2023/10/05	0	0.00	3	72.13	71.70	-3	861	-0.35%
2023/10/04	1	71.80	0	0.00	72.00	1	878	0.11%
2023/10/03	0	0.00	2	73.10	72.40	-2	889	-0.22%
2023/09/28	0.5	72.10	0	0.00	72.20	0.5	920	0.05%
2023/09/27	0	72.20	1	72.10	71.80	-1	958	-0.10%
2023/09/26	1	72.80	0	0.00	72.40	1	987	0.10%
2023/09/21	0.2	72.10	0	0.00	71.80	0.2	1,039	0.02%
2023/09/20	0	0.00	1	73.30	73.30	-1	1,054	-0.09%
2023/09/19	1	73.50	0.2	73.50	73.70	0.8	1,081	0.07%
2023/09/18	2	74.35	10	73.85	74.10	-8	1,138	-0.70%
2023/09/15	13	74.92	6.2	74.71	74.80	6.8	1,207	0.56%
2023/09/14	1	72.60	2	73.45	74.20	-1	1,178	-0.08%
2023/09/12	1	71.50	1	71.10	71.20	0	1,198	0.00%
2023/09/11	0.1	70.97	0	0.00	70.50	0.1	1,222	0.01%
2023/09/08	0	0.00	1	71.70	71.80	-1	1,288	-0.08%
2023/09/06	0.1	72.53	0	0.00	72.10	0.1	1,539	0.01%
2023/09/04	0.1	72.50	0	0.00	72.70	0.1	1,717	0.01%
2023/08/31	0	0.00	1	73.50	73.40	-1	1,845	-0.05%
2023/08/30	1	71.20	1	71.30	72.40	0	1,867	0.00%
2023/08/24	1.1	70.41	0	0.00	70.10	1.1	1,967	0.06%
2023/08/23	1	70.80	0	0.00	70.40	1	1,985	0.05%
2023/08/22	0	0.00	2	70.40	70.30	-2	2,010	-0.10%
2023/08/21	0	71.20	0	0.00	71.00	0	2,056	0.00%
2023/08/18	1	72.20	0	0.00	71.50	1	2,102	0.05%
2023/08/17	1	70.70	0	72.40	72.10	1	2,122	0.05%
2023/08/16	3.1	71.50	1	71.50	71.60	2.1	2,145	0.10%
2023/08/15	0	71.70	0	0.00	71.10	0	2,291	0.00%
2023/08/14	11	71.10	0	0.00	70.90	11	2,427	0.45%
2023/08/10	13	73.85	5	73.48	73.20	8	2,444	0.33%
2023/08/09	1	75.60	1	76.20	75.00	0	2,447	0.00%
2023/08/08	0	0.00	1	78.60	76.50	-1	2,442	-0.04%
2023/08/07	3	76.03	0	0.00	76.50	3	2,434	0.12%
2023/08/02	1	76.70	7	76.79	76.40	-6	2,442	-0.25%
2023/08/01	1	78.30	0.2	77.90	77.80	0.8	2,440	0.03%
2023/07/31	0	0.00	1	79.60	78.60	-1	2,444	-0.04%
2023/07/28	10	80.93	34	80.53	80.00	-24	2,431	-0.99%
2023/07/27	34	77.96	2	77.80	77.90	32	2,368	1.35%
2023/07/26	1.1	77.00	0	0.00	76.50	1.1	2,370	0.05%
2023/07/25	1.1	77.25	2	77.75	77.80	-0.9	2,373	-0.04%
2023/07/24	6	76.52	1	77.00	76.10	5	2,373	0.21%
2023/07/21	1	78.80	0	0.00	78.60	1	2,354	0.04%
2023/07/20	1	79.80	1	80.50	79.90	0	2,377	0.00%
2023/07/19	1	79.00	0	0.00	78.90	1	2,390	0.04%
2023/07/18	2.1	81.06	0	0.00	80.70	2.1	2,415	0.09%
2023/07/17	1	79.21	2	82.45	83.00	-1	2,458	-0.04%
2023/07/14	1.1	81.49	1	80.70	80.50	0.1	2,508	0.00%
2023/07/13	14	81.08	1	81.00	81.20	13	2,524	0.52%
2023/07/12	2	80.25	9.3	80.84	80.30	-7.3	2,546	-0.29%
2023/07/11	11	81.37	2.1	82.18	81.20	8.9	2,602	0.34%
2023/07/10	2	82.20	0	0.00	81.90	2	2,630	0.08%
2023/07/07	2.1	82.29	4	82.55	82.00	-2	2,634	-0.07%
2023/07/06	1	84.60	0	0.00	84.10	1	2,618	0.04%
2023/07/05	2	85.05	0	0.00	84.70	2	2,606	0.08%
2023/07/04	0	0.00	5	84.72	84.60	-5	2,572	-0.19%
2023/07/03	3.2	83.41	3	83.43	83.80	0.2	2,548	0.01%
2023/06/30	14	83.27	2	84.05	82.80	12	2,531	0.47%
2023/06/29	2	82.65	2	82.60	82.30	0	2,501	0.00%
2023/06/28	3	80.70	8	80.53	80.50	-5	2,482	-0.20%
2023/06/27	5	82.50	0.3	82.60	81.50	4.7	2,465	0.19%
2023/06/26	9.1	84.95	0.3	84.31	83.50	8.8	2,435	0.36%
2023/06/21	1	86.30	33	86.02	87.70	-32	2,370	-1.35%
2023/06/20	10	84.53	6	84.07	84.70	4	2,288	0.17%
2023/06/19	5	82.76	1	83.00	83.10	4	2,263	0.18%
2023/06/16	2	84.65	1	85.50	84.30	1	2,236	0.04%
2023/06/15	0	0.00	7	84.71	84.30	-7	2,211	-0.32%
2023/06/14	32.5	84.84	4	84.70	84.50	28.5	2,193	1.30%
2023/06/13	8	87.45	15.1	87.64	87.20	-7.1	2,124	-0.33%
2023/06/12	24.1	87.11	22	87.04	87.60	2.1	2,033	0.10%
2023/06/09	12	84.57	16	84.28	84.90	-4	1,871	-0.21%
2023/06/08	7	82.13	13	81.85	81.80	-6	1,754	-0.34%
2023/06/07	30	82.53	39	82.71	84.20	-9	1,702	-0.53%
2023/06/06	0	0.00	10	80.95	80.50	-10	1,603	-0.62%
2023/06/05	3	80.90	0	0.00	80.60	3	1,604	0.19%
2023/06/02	38	81.56	0	81.90	81.00	38	1,579	2.41%
2023/06/01	8	80.51	3.1	80.73	80.70	4.9	1,520	0.32%
2023/05/31	0	79.00	0	0.00	79.50	0	1,483	0.00%
2023/05/30	0	0.00	4	78.60	78.20	-4	1,469	-0.27%
2023/05/29	1.1	79.15	4	79.55	79.20	-2.9	1,459	-0.20%
2023/05/26	4	78.25	1	78.60	78.10	3	1,429	0.21%
2023/05/25	12.1	80.49	2	80.60	80.10	10.1	1,401	0.72%
2023/05/24	2	79.80	1	79.30	79.70	1	1,354	0.07%
2023/05/23	4	78.35	1	78.80	78.80	3	1,309	0.23%
2023/05/22	10	78.71	12	78.63	78.30	-2	1,294	-0.15%
2023/05/19	10	81.02	3	81.63	78.60	7	1,267	0.55%
2023/05/18	4.1	80.06	13	79.72	82.30	-8.9	1,118	-0.80%
2023/05/12	2	72.40	0	0.00	72.60	2	936	0.21%
2023/05/11	0	0.00	2	72.60	72.40	-2	934	-0.21%
2023/05/10	0	0.00	1	74.30	73.90	-1	929	-0.11%
2023/05/09	0	0.00	2	75.10	73.50	-2	928	-0.22%
2023/05/08	6	77.32	1	76.60	76.50	5	909	0.55%
2023/05/05	2	77.50	1	77.00	77.10	1	905	0.11%
2023/05/04	0	0.00	11	76.34	76.10	-11	898	-1.22%
2023/05/03	0	0.00	1	76.90	76.60	-1	897	-0.11%
2023/05/02	0.1	77.09	0	0.00	77.20	0.1	894	0.01%
2023/04/28	2	76.50	2	76.65	75.90	0	885	0.00%
2023/04/27	3.1	75.67	2	76.20	75.60	1.1	876	0.12%
2023/04/26	0	0.00	5	74.80	76.20	-5	868	-0.58%
2023/04/25	9	77.64	1	76.90	75.00	8	859	0.93%
2023/04/24	3	76.33	1	75.80	75.80	2	829	0.24%
2023/04/21	15.1	79.37	15	75.93	76.30	0.1	814	0.01%
2023/04/20	9	80.04	3	78.90	78.30	6	772	0.78%
2023/04/19	18	79.68	16	80.23	79.20	2	709	0.28%
2023/04/18	13	78.25	12	76.50	76.50	1	612	0.16%
2023/04/17	1	79.20	7.1	77.74	78.40	-6.1	581	-1.05%
2023/04/14	19	77.64	31.1	78.11	77.80	-12.1	535	-2.26%
2023/04/13	2	74.70	3	75.23	74.20	-1	452	-0.22%
2023/04/12	0.2	72.80	2	73.40	73.70	-1.8	406	-0.44%
2023/04/11	1	71.20	0	0.00	71.30	1	391	0.26%
2023/04/10	0	0.00	1	70.30	70.40	-1	390	-0.26%
2023/04/06	0	71.10	4	70.78	71.30	-4	383	-1.04%
2023/03/31	0	0.00	6	71.28	71.50	-6	376	-1.59%
2023/03/28	0	0.00	2	70.45	70.30	-2	377	-0.53%
2023/03/27	0	0.00	4	71.65	71.60	-4	374	-1.07%
2023/03/23	1	71.60	1	71.70	71.70	0	379	0.00%
2023/03/21	0	0.00	3	71.03	70.70	-3	379	-0.79%
2023/03/20	1	69.90	1	69.70	69.90	0	376	0.00%
2023/03/17	1	69.80	0	0.00	69.80	1	377	0.27%
2023/03/16	4	70.53	2	70.20	70.40	2	367	0.54%
2023/03/15	0	0.00	1	71.20	71.00	-1	371	-0.28%
2023/03/13	6	71.17	0	0.00	71.80	6	385	1.56%
2023/03/10	8	73.01	1.3	73.98	72.70	6.7	387	1.73%
2023/03/09	9.1	76.14	1	75.50	75.60	8.1	383	2.10%
2023/03/08	2	74.15	1	74.60	75.50	1	359	0.28%
2023/03/07	0	0.00	0.1	74.04	73.50	-0.1	344	-0.03%
2023/03/06	0	0.00	12	73.45	73.40	-12	345	-3.47%
2023/03/03	0	0.00	2	72.50	72.70	-2	349	-0.57%
2023/03/01	0	0.00	4	72.40	72.00	-4	364	-1.10%
2023/02/24	2	71.85	5	72.90	71.80	-3	362	-0.83%
2023/02/23	1	72.80	0	0.00	72.80	1	360	0.28%
2023/02/22	2	72.50	6	72.90	73.00	-4	367	-1.09%
2023/02/21	2	73.50	0	0.00	73.50	2	371	0.54%
2023/02/20	1	73.40	1	73.10	73.60	0	386	0.00%
2023/02/16	1	72.10	0	0.00	72.20	1	393	0.25%
2023/02/10	1	71.60	2	71.40	71.10	-1	422	-0.24%
2023/02/09	0	0.00	1	73.30	73.10	-1	427	-0.23%
2023/02/07	1	73.10	0	0.00	73.10	1	437	0.23%
2023/02/01	0	0.00	1	71.90	72.10	-1	448	-0.22%
2023/01/30	1	69.50	0	0.00	70.00	1	452	0.22%
2023/01/13	5	68.50	0	0.00	68.40	5	461	1.08%
2023/01/10	2	71.40	0	0.00	70.90	2	482	0.41%
2023/01/09	0.2	71.53	0	0.00	71.50	0.2	494	0.04%
2023/01/05	0.1	70.80	0	0.00	70.60	0.1	518	0.01%
2023/01/04	0.1	71.00	1	71.20	70.60	-1	526	-0.18%
2022/12/30	0	0.00	2	70.00	70.20	-2	543	-0.37%
2022/12/28	0	0.00	1	69.20	69.20	-1	563	-0.18%
2022/12/22	5.1	70.28	0	0.00	70.20	5.1	598	0.85%
2022/12/21	0	0.00	1	70.40	70.10	-1	613	-0.16%
2022/12/20	0	0.00	1	71.10	69.80	-1	625	-0.16%
2022/12/15	1	72.70	1	73.20	73.40	0	658	0.00%
2022/12/14	1	72.00	0	0.00	72.50	1	666	0.15%
2022/12/09	1	72.20	0	0.00	72.00	1	762	0.13%
2022/12/07	2	72.75	0	0.00	72.00	2	783	0.26%
2022/12/05	0	0.00	1	75.60	75.80	-1	783	-0.13%
2022/12/02	3	75.23	1	75.50	75.00	2	784	0.25%
2022/12/01	1	74.50	3	74.97	74.70	-2	786	-0.25%
2022/11/30	2.1	73.70	0	0.00	73.70	2.1	828	0.25%
2022/11/29	0	0.00	3	74.20	74.00	-3	841	-0.36%
2022/11/28	4	74.30	1	74.00	73.70	3	845	0.35%
2022/11/25	0	0.00	1	73.60	73.10	-1	856	-0.12%
2022/11/24	1	73.00	1	72.90	73.60	0	862	0.00%
2022/11/23	0.1	71.50	0	0.00	71.20	0.1	864	0.01%
2022/11/22	1.1	71.32	0	0.00	71.30	1.1	929	0.11%
2022/11/21	0	0.00	1	72.60	72.10	-1	1,021	-0.10%
2022/11/17	0	0.00	2	72.80	72.60	-2	1,098	-0.18%
2022/11/16	3	72.50	5	72.62	72.20	-2	1,103	-0.18%
2022/11/14	1	71.30	0	0.00	71.70	1	1,099	0.09%
2022/11/11	2	71.05	0	0.00	70.70	2	1,104	0.18%
2022/11/09	0	0.00	1	71.90	72.50	-1	1,154	-0.09%
2022/11/02	1	69.92	0	0.00	70.00	1	1,282	0.08%
2022/11/01	4	69.80	0	0.00	69.90	4	1,303	0.31%
2022/10/27	0	67.50	0	0.00	68.20	0	1,370	0.00%
2022/10/20	1	68.10	2	67.80	67.90	-1	1,539	-0.06%
2022/10/19	0	69.70	0	0.00	69.40	0	1,549	0.00%
2022/10/18	0	0.00	1	69.30	69.60	-1	1,578	-0.06%
2022/10/17	0	66.60	0	0.00	68.30	0	1,629	0.00%
2022/10/14	3	69.33	0	0.00	69.80	3	1,674	0.18%
2022/10/13	1	69.90	0	0.00	66.70	1	1,736	0.06%
2022/10/12	2	70.20	0	0.00	70.00	2	1,793	0.11%
2022/10/07	0	0.00	2	73.60	73.30	-2	1,938	-0.10%
2022/10/06	7	73.60	6	73.77	73.60	1	1,942	0.05%
2022/10/05	2.1	73.11	0	0.00	72.00	2.1	1,942	0.11%
2022/09/30	0	0.00	2	69.50	71.30	-2	1,941	-0.10%
2022/09/28	1	71.00	0.2	71.63	70.20	0.8	1,947	0.04%
2022/09/27	2	71.80	2	73.65	73.70	0	1,945	0.00%
2022/09/26	3	73.07	3	74.73	71.70	0	1,948	0.00%
2022/09/22	0	77.80	1	78.00	78.10	-1	1,951	-0.05%
2022/09/21	1	78.20	0	0.00	77.80	1	1,956	0.05%
2022/09/20	1	79.00	0	0.00	79.00	1	1,955	0.05%
2022/09/19	4	77.15	4	77.35	76.90	0	1,938	0.00%
2022/09/16	3.2	81.15	6	82.13	79.40	-2.8	1,934	-0.14%
2022/09/15	1.1	78.81	2	79.35	78.90	-0.9	1,887	-0.05%
2022/09/13	1	78.30	0	0.00	78.00	1	1,886	0.05%
2022/09/12	0	0.00	1	78.70	78.60	-1	1,893	-0.05%
2022/09/08	1	76.20	0	0.00	76.80	1	1,901	0.05%
2022/09/07	1	76.00	1	75.90	75.50	0	1,919	0.00%
2022/09/06	4	77.08	2	76.30	76.60	2	1,913	0.10%
2022/09/05	3	81.03	1	80.40	80.20	2	1,871	0.11%
2022/09/02	2.1	82.20	2	82.20	82.10	0	1,864	0.00%
2022/09/01	5.1	82.88	6	82.28	82.10	-1	1,858	-0.05%
2022/08/31	3	83.03	1	83.60	83.60	2	1,845	0.11%
2022/08/30	9.1	83.28	1	83.60	83.30	8.1	1,845	0.44%
2022/08/29	11.1	82.50	8	82.49	82.50	3.1	1,841	0.17%
2022/08/26	22	86.64	18	86.70	86.60	4	1,785	0.22%
2022/08/25	3	86.03	9	85.20	86.30	-6	1,696	-0.35%
2022/08/24	4	82.80	1	82.30	82.00	3	1,636	0.18%
2022/08/23	2	82.20	3	82.60	82.80	-1	1,652	-0.06%
2022/08/22	0	0.00	5	83.42	82.70	-5	1,656	-0.30%
2022/08/19	1	83.50	3	83.63	83.90	-2	1,651	-0.12%
2022/08/18	2	82.75	3	83.60	83.70	-1	1,645	-0.06%
2022/08/17	10	84.33	6	83.77	83.60	4	1,640	0.24%
2022/08/16	10	84.75	15	84.79	84.80	-5	1,622	-0.31%
2022/08/15	2	84.25	4	83.93	84.60	-2	1,585	-0.13%
2022/08/12	3	82.80	2	83.00	82.60	1	1,528	0.07%
2022/08/11	7	82.00	1	83.50	83.40	6	1,512	0.40%
2022/08/10	5	82.30	0	0.00	81.60	5	1,509	0.33%
2022/08/08	3	81.60	3	82.10	82.50	0	1,521	0.00%
2022/08/05	2	82.00	3	82.30	81.80	-1	1,507	-0.07%
2022/08/04	3	79.83	1	81.20	81.30	2	1,485	0.13%
2022/08/03	4	81.00	2	80.45	80.30	2	1,472	0.14%
2022/08/02	1	81.80	2	82.25	82.30	-1	1,458	-0.07%
2022/08/01	0	0.00	1	83.50	83.50	-1	1,451	-0.07%
2022/07/29	2	84.10	1	83.70	83.80	1	1,449	0.07%
2022/07/28	2	82.75	6.1	83.17	83.20	-4.1	1,409	-0.29%
2022/07/27	4	81.95	5	82.04	82.70	-1	1,340	-0.07%
2022/07/26	3	79.77	6	79.60	80.00	-3	1,295	-0.23%
2022/07/25	9	79.96	8	80.34	80.50	1	1,282	0.08%
2022/07/22	8	81.80	2	82.10	80.60	6	1,250	0.48%
2022/07/21	4	80.85	18	80.08	81.50	-14	1,218	-1.15%
2022/07/20	13	81.32	5	81.72	80.80	8	1,169	0.68%
2022/07/19	17	81.31	0	0.00	81.90	17	1,107	1.53%
2022/07/18	7	79.84	7	80.51	81.40	0	1,043	0.00%
2022/07/15	0	0.00	3	75.93	77.40	-3	939	-0.32%
2022/07/14	1	73.00	4	71.70	73.50	-3	906	-0.33%
2022/06/30	1	73.80	0	0.00	73.30	1	953	0.10%
2022/06/29	0	0.00	1	76.50	76.00	-1	939	-0.11%
2022/06/28	0	0.00	1	75.80	76.50	-1	943	-0.11%
2022/06/27	1	75.30	0	0.00	75.50	1	955	0.10%
2022/06/23	1	72.00	0	0.00	72.70	1	1,042	0.10%
2022/06/22	0	0.00	10	73.50	73.10	-10	1,121	-0.89%
2022/06/17	10	74.00	2	73.10	73.50	8	1,127	0.71%
2022/06/16	2	76.10	2	76.30	75.80	0	1,116	0.00%
2022/06/15	2	75.80	0	0.00	74.60	2	1,100	0.18%
2022/06/14	0	0.00	2	75.00	76.00	-2	1,101	-0.18%
2022/06/09	0	0.00	1	77.80	77.90	-1	1,092	-0.09%
2022/06/08	1	78.00	0	0.00	77.60	1	1,093	0.09%
2022/06/06	1	76.80	1	77.50	77.80	0	1,079	0.00%
2022/06/02	1	76.40	0	0.00	76.60	1	1,090	0.09%
2022/06/01	1	77.90	0	0.00	77.00	1	1,110	0.09%
2022/05/31	1	75.00	0	0.00	78.00	1	1,105	0.09%
2022/05/30	0	0.00	2	75.80	75.40	-2	1,090	-0.18%
2022/05/27	0	0.00	2	73.40	73.10	-2	1,089	-0.18%
2022/05/26	0.5	73.00	0	0.00	71.20	0.5	1,101	0.05%
2022/05/25	0	0.00	1	72.00	72.20	-1	1,143	-0.09%
2022/05/24	0	0.00	1	71.10	70.80	-1	1,167	-0.09%
2022/05/20	1	71.90	1	72.10	72.30	0	1,254	0.00%
2022/05/19	2.5	70.98	0	0.00	71.80	2.5	1,302	0.19%
2022/05/18	15	72.89	16	72.80	72.20	-1	1,315	-0.08%
2022/05/17	0	0.00	1	70.90	70.20	-1	1,273	-0.08%
2022/05/16	2	69.60	1	70.40	69.20	1	1,252	0.08%
2022/05/13	1	68.40	0	0.00	68.70	1	1,243	0.08%
2022/05/11	1	69.70	0	0.00	69.60	1	1,217	0.08%
2022/05/10	0	0.00	1	67.10	69.40	-1	1,219	-0.08%
2022/05/05	0	0.00	2	73.65	73.60	-2	1,195	-0.17%
2022/04/29	1	73.70	0	0.00	72.30	1	1,221	0.08%
2022/04/28	1	72.80	2	72.60	72.50	-1	1,236	-0.08%
2022/04/27	3	71.67	2	73.00	72.30	1	1,235	0.08%
2022/04/26	2	75.00	1	75.00	74.60	1	1,211	0.08%
2022/04/25	1	75.80	0	0.00	75.40	1	1,211	0.08%
2022/04/22	8	79.39	0	0.00	79.40	8	1,202	0.67%
2022/04/19	2	78.35	0	0.00	78.20	2	1,201	0.17%
2022/04/18	0	0.00	0.1	79.50	78.60	-0.1	1,208	-0.01%
2022/04/15	0	0.00	1	80.70	80.40	-1	1,212	-0.08%
2022/04/14	0	0.00	11	78.09	79.20	-11	1,221	-0.90%
2022/04/13	4.1	79.20	0	0.00	78.70	4.1	1,228	0.33%
2022/04/11	3	81.30	1	81.40	80.60	2	1,223	0.16%
2022/04/08	3	83.23	0	0.00	82.70	3	1,213	0.25%
2022/04/07	1.1	86.45	1	85.20	85.10	0.1	1,211	0.01%
2022/04/06	0	0.00	4	87.35	87.70	-4	1,200	-0.33%
2022/04/01	2	85.05	0	0.00	86.10	2	1,197	0.17%
2022/03/31	0	0.00	1	85.80	85.70	-1	1,206	-0.08%
2022/03/30	2	88.15	1	87.00	87.50	1	1,227	0.08%
2022/03/29	3	87.33	3	88.27	87.20	0	1,271	0.00%
2022/03/28	4	88.80	8	88.91	89.30	-4	1,241	-0.32%
2022/03/25	9	87.94	10	89.29	86.90	-1	1,184	-0.08%
2022/03/24	0	0.00	5	86.86	87.50	-5	1,100	-0.45%
2022/03/23	0	0.00	2	84.40	83.80	-2	1,088	-0.18%
2022/03/22	1	82.80	2	83.50	83.70	-1	1,099	-0.09%
2022/03/21	1	82.80	0	0.00	82.70	1	1,113	0.09%
2022/03/18	1	82.10	0	0.00	83.40	1	1,140	0.09%
2022/03/17	0	82.60	1	83.10	83.00	-1	1,146	-0.09%
2022/03/15	3	81.83	0	0.00	81.00	3	1,169	0.26%
2022/03/14	1	82.70	0	0.00	83.00	1	1,179	0.08%
2022/03/09	1	83.10	2	85.00	82.60	-1	1,204	-0.08%
2022/03/08	2	82.90	1	85.00	81.50	1	1,217	0.08%
2022/03/07	2	85.00	0	0.00	84.80	2	1,223	0.16%
2022/03/03	0	0.00	1	90.90	90.30	-1	1,261	-0.08%
2022/03/02	0	0.00	5	90.74	90.90	-5	1,294	-0.39%
2022/03/01	6	90.98	0	0.00	90.30	6	1,302	0.46%
2022/02/25	0	0.00	6.1	89.96	90.60	-6.1	1,330	-0.46%
2022/02/24	4	87.47	2	89.15	86.10	2	1,343	0.15%
2022/02/23	2	90.00	2	90.75	89.70	0	1,352	0.00%
2022/02/22	5	88.90	4	89.70	90.00	1	1,400	0.07%
2022/02/21	4	88.70	5	88.18	89.50	-1	1,458	-0.07%
2022/02/18	2	85.40	2	86.60	85.00	0	1,493	0.00%
2022/02/17	0	0.00	1	85.00	84.40	-1	1,617	-0.06%
2022/02/16	1	84.50	0	0.00	84.30	1	1,725	0.06%
2022/02/15	1	84.20	1	83.70	83.50	0	1,840	0.00%
2022/02/14	2	84.35	2	84.50	83.50	0	1,885	0.00%
2022/02/08	0	0.00	1	85.60	86.10	-1	2,113	-0.05%
2022/02/07	1	85.60	0	0.00	85.70	1	2,226	0.04%
2022/01/26	0	0.00	1	84.00	82.10	-1	2,318	-0.04%
2022/01/25	2	84.40	0	0.00	83.80	2	2,561	0.08%
2022/01/24	1	81.50	3	81.87	83.20	-2	2,724	-0.07%
2022/01/21	1	84.00	0	0.00	83.50	1	2,842	0.04%
2022/01/20	2	85.90	2	86.45	86.70	0	2,979	0.00%
2022/01/19	1	86.60	1	87.10	86.70	0	3,149	0.00%
2022/01/18	3	88.53	1	89.10	88.00	2	3,516	0.06%
2022/01/17	1	88.10	0	87.60	88.30	1	3,686	0.03%
2022/01/14	0	0.00	11	85.75	86.30	-11	3,773	-0.29%
2022/01/13	1	87.49	3.1	87.38	87.00	-2.1	3,974	-0.05%
2022/01/12	1	88.67	2	87.65	87.30	-1	4,288	-0.02%
2022/01/11	4	89.08	1	89.20	88.00	3	4,422	0.07%
2022/01/10	1	90.20	17	89.07	89.00	-16	4,449	-0.36%
2022/01/07	3	89.57	2	89.80	89.60	1	4,486	0.02%
2022/01/06	3	91.77	4	91.53	91.10	-1	4,484	-0.02%
2022/01/05	2	90.95	2	90.70	90.80	0	4,490	0.00%
2022/01/04	2	91.85	3	91.77	91.70	-1	4,498	-0.02%
2022/01/03	2	91.45	1	91.20	91.10	1	4,527	0.02%
2021/12/30	2	91.65	0	0.00	91.70	2	4,579	0.04%
2021/12/29	2.1	91.76	0	0.00	92.00	2.1	4,599	0.04%
2021/12/28	0	0.00	1	92.90	92.50	-1	4,630	-0.02%
2021/12/27	1	92.10	1	92.20	92.10	0	4,659	0.00%
2021/12/24	17	93.48	0	0.00	93.00	17	4,689	0.36%
2021/12/23	1	94.80	14	93.82	95.10	-13	4,678	-0.28%
2021/12/22	0	0.00	1	92.00	91.80	-1	4,664	-0.02%
2021/12/21	1	90.50	2	91.30	91.50	-1	4,693	-0.02%
2021/12/20	2	91.30	3	91.43	91.20	-1	4,752	-0.02%
2021/12/17	6	92.00	0	0.00	92.20	6	4,817	0.12%
2021/12/16	2	93.00	7.1	93.94	93.80	-5.1	4,912	-0.10%
2021/12/15	3	91.40	3.1	91.30	91.80	-0.1	4,935	0.00%
2021/12/14	1	90.80	3	91.30	89.60	-2	4,994	-0.04%
2021/12/13	2	94.20	1	94.30	93.80	1	4,989	0.02%
2021/12/10	0	0.00	3	93.07	93.40	-3	4,993	-0.06%
2021/12/09	4	94.12	5.1	93.70	93.00	-1	5,006	-0.02%
2021/12/08	1	93.30	6	92.75	92.70	-5	5,022	-0.10%
2021/12/07	0	0.00	5.1	93.53	92.50	-5.1	5,033	-0.10%
2021/12/06	1	93.40	0	0.00	92.90	1	5,059	0.02%
2021/12/03	0	0.00	2	92.55	92.50	-2	5,158	-0.04%
2021/12/02	1	93.00	2	92.55	92.00	-1	5,330	-0.02%
2021/12/01	1	92.00	8	92.01	93.70	-7	5,527	-0.13%
2021/11/30	1	92.10	7	92.77	93.30	-6	5,552	-0.11%
2021/11/29	3	89.73	2	88.40	91.80	1	5,632	0.02%
2021/11/26	25	91.34	3.1	92.18	91.10	21.9	5,643	0.39%
2021/11/25	2.1	95.11	1	94.70	93.60	1.1	5,682	0.02%
2021/11/24	8.2	93.48	6	93.28	93.60	2.2	5,749	0.04%
2021/11/23	23.1	94.89	1.3	95.75	94.50	21.8	5,933	0.37%
2021/11/22	8.2	96.67	5	96.90	96.40	3.2	6,085	0.05%
2021/11/19	13.2	98.23	13	97.85	97.60	0.2	6,495	0.00%
2021/11/18	7.3	99.91	13.5	99.93	99.90	-6.2	6,829	-0.09%
2021/11/17	1	98.30	3	98.77	98.30	-2	6,955	-0.03%
2021/11/16	12	99.18	13	99.38	97.60	-1	6,985	-0.01%
2021/11/15	10.2	99.07	21	99.22	100.50	-10.8	6,924	-0.16%
2021/11/12	29	97.52	30	97.57	97.40	-1	6,955	-0.01%
2021/11/11	4	95.03	2	95.30	94.20	2	6,996	0.03%
2021/11/10	5	95.62	3	95.57	95.50	2	7,004	0.03%
2021/11/09	21.1	96.59	6	97.17	96.40	15.1	7,025	0.21%
2021/11/08	2	95.25	7	94.29	94.10	-5	6,991	-0.07%
2021/11/05	5	96.16	11	95.62	96.00	-6	6,994	-0.09%
2021/11/04	9.3	98.35	15	98.22	96.40	-5.7	6,983	-0.08%
2021/11/03	10	98.57	15	98.42	97.60	-5	7,054	-0.07%
2021/11/02	46	100.30	61.6	98.87	98.20	-15.6	7,103	-0.22%
2021/11/01	3.1	99.48	20	99.43	101.50	-16.9	6,882	-0.25%
2021/10/29	33.2	95.84	38	96.27	96.90	-4.8	6,737	-0.07%
2021/10/28	78	94.43	7	94.96	94.20	71	6,634	1.07%
2021/10/27	29	98.40	13.1	98.93	97.50	15.9	6,530	0.24%
2021/10/26	46.5	100.25	35	100.35	97.80	11.5	6,410	0.18%
2021/10/25	24	97.62	15	98.09	98.40	9	6,101	0.15%
2021/10/22	30	95.14	12	95.10	95.90	18	6,001	0.30%
2021/10/21	12	94.83	12	95.88	94.90	0	5,997	0.00%
2021/10/20	19.3	97.39	23	97.45	96.60	-3.7	5,837	-0.06%
2021/10/19	21	91.77	29.3	92.53	93.00	-8.3	5,619	-0.15%
2021/10/18	11	89.82	14	89.59	88.80	-3	5,620	-0.05%
2021/10/15	4	88.30	3	88.50	88.20	1	5,723	0.02%
2021/10/14	7	86.21	0	0.00	85.50	7	5,783	0.12%
2021/10/13	3	86.73	2	87.00	85.00	1	5,824	0.02%
2021/10/12	1	88.90	7	88.99	87.70	-6	5,902	-0.10%
2021/10/08	3	90.10	5	89.82	89.70	-2	5,993	-0.03%
2021/10/07	13	88.77	19.3	88.65	89.70	-6.3	6,080	-0.10%
2021/10/06	2	85.45	1.1	85.68	84.80	0.9	6,403	0.01%
2021/10/05	0	0.00	1.1	84.88	84.50	-1.1	6,616	-0.02%
2021/10/04	1.1	84.83	2	83.95	82.00	-0.9	6,680	-0.01%
2021/10/01	3	85.20	3	84.57	84.00	0	6,721	0.00%
2021/09/30	4	87.25	4.1	87.10	87.80	-0.1	6,777	0.00%
2021/09/29	1.4	87.10	7	87.67	86.40	-5.6	6,924	-0.08%
2021/09/28	2.5	88.76	7	89.73	88.80	-4.5	7,025	-0.06%
2021/09/27	3	91.20	1	93.20	90.10	2	7,113	0.03%
2021/09/24	3.1	94.05	4.2	93.18	92.90	-1.1	7,127	-0.02%
2021/09/23	10.1	92.67	11.2	93.16	93.50	-1.1	7,123	-0.02%
2021/09/22	2	89.15	3	88.83	89.30	-1	7,123	-0.01%
2021/09/17	8	88.04	14.1	89.43	90.30	-6.1	7,204	-0.08%
2021/09/16	0.1	87.00	5	86.96	86.10	-4.9	7,370	-0.07%
2021/09/15	1	86.50	4.5	85.91	85.60	-3.5	7,477	-0.05%
2021/09/14	1	87.10	2	86.90	86.60	-1	7,623	-0.01%
2021/09/13	4.1	87.23	1	86.60	86.60	3.1	7,790	0.04%
2021/09/10	9	88.09	0	0.00	88.30	9	7,963	0.11%
2021/09/09	2	88.05	2.1	88.86	88.90	-0.1	8,255	0.00%
2021/09/08	17.2	88.75	8	88.34	87.30	9.2	8,338	0.11%
2021/09/07	26.3	92.81	4	94.03	91.20	22.3	8,332	0.27%
2021/09/06	23	97.63	32.8	98.14	97.50	-9.8	8,250	-0.12%
2021/09/03	1	94.00	2.1	93.83	93.50	-1.1	8,082	-0.01%
2021/09/02	13.1	93.89	8	94.70	92.60	5.1	8,057	0.06%
2021/09/01	16.2	95.86	0	0.00	96.00	16.2	7,982	0.20%
2021/08/31	1.1	97.05	5.1	98.56	96.30	-4	7,992	-0.05%
2021/08/30	5	97.40	1.1	96.84	97.00	3.9	8,003	0.05%
2021/08/27	17.1	98.72	7.3	99.67	97.50	9.8	7,950	0.12%
2021/08/26	14	103.57	19	102.00	103.00	-5	7,750	-0.06%
2021/08/25	42.1	104.11	67.1	104.54	104.00	-25	7,591	-0.33%
2021/08/24	41	100.88	53.1	101.85	102.50	-12.1	7,200	-0.17%
2021/08/23	23.1	95.63	40.2	95.83	98.00	-17.2	6,866	-0.25%
2021/08/20	8	87.99	17.1	90.54	92.50	-9.1	6,756	-0.13%
2021/08/19	12	89.78	2	87.50	87.50	10	6,756	0.15%
2021/08/18	15	87.91	10	87.93	91.70	5	6,884	0.07%
2021/08/17	25	89.35	27	88.97	87.90	-2	6,778	-0.03%
2021/08/16	17.5	84.39	5.1	86.25	84.80	12.4	6,644	0.19%
2021/08/13	8	90.08	3	91.17	88.60	5	6,632	0.08%
2021/08/12	7.1	89.60	8	91.25	92.00	-0.9	6,606	-0.01%
2021/08/11	20	89.50	12	89.64	89.20	8	6,589	0.12%
2021/08/10	3	90.93	4	90.75	91.10	-1	6,560	-0.02%
2021/08/09	10.3	93.26	5	94.54	92.40	5.3	6,582	0.08%
2021/08/06	9	93.14	23	93.72	91.80	-14	6,442	-0.22%
2021/08/05	5	91.32	2	91.60	90.20	3	6,356	0.05%
2021/08/04	6	91.42	5	91.26	91.10	1	6,427	0.02%
2021/08/03	2	93.20	3	91.70	92.10	-1	6,468	-0.02%
2021/08/02	4	92.25	4	91.43	92.70	0	6,484	0.00%
2021/07/30	11.2	92.76	9	92.87	89.80	2.2	6,495	0.03%
2021/07/29	0	0.00	13	91.95	92.60	-13	6,491	-0.20%
2021/07/28	15	85.70	5.1	88.66	88.70	10	6,481	0.15%
2021/07/27	3	94.67	4	91.30	90.30	-1	6,507	-0.02%
2021/07/26	6.1	93.45	4	93.53	93.00	2.1	6,493	0.03%
2021/07/23	7	93.97	15	92.98	92.50	-8	6,524	-0.12%
2021/07/22	16	93.02	11	92.82	94.20	5	6,497	0.08%
2021/07/21	16	90.05	27	90.44	90.50	-11	6,443	-0.17%
2021/07/20	18.6	87.07	4.1	87.07	86.70	14.5	6,462	0.22%
2021/07/19	6	90.82	2	90.40	90.30	4	6,465	0.06%
2021/07/16	11	90.32	6	91.77	90.20	5	6,516	0.08%
2021/07/15	11.1	89.60	4	88.20	91.70	7.1	6,505	0.11%
2021/07/14	26	90.05	13.2	90.00	88.20	12.8	6,499	0.20%
2021/07/13	48.5	97.16	30	94.34	93.50	18.5	6,591	0.28%
2021/07/12	8.1	95.48	29	94.67	97.90	-20.9	6,350	-0.33%
2021/07/09	3	89.40	4.1	89.32	89.00	-1.1	6,326	-0.02%
2021/07/08	7	88.27	9.1	89.00	89.00	-2.1	6,355	-0.03%
2021/07/07	4	88.75	16	89.02	87.30	-12	6,379	-0.19%
2021/07/06	23	88.55	22	89.79	88.80	1	6,515	0.02%
2021/07/05	15.2	86.64	30	86.64	87.80	-14.8	6,438	-0.23%
2021/07/02	21.2	85.75	9	84.84	86.20	12.2	6,500	0.19%
2021/07/01	4.3	82.00	5.1	82.66	81.50	-0.8	6,690	-0.01%
2021/06/30	1	83.70	1	85.30	83.20	0	6,737	0.00%
2021/06/29	12	85.03	18	85.40	84.00	-6	6,752	-0.09%
2021/06/28	5	87.14	30.6	85.72	85.50	-25.6	6,672	-0.38%
2021/06/25	36.5	89.55	37	88.04	86.60	-0.5	6,619	-0.01%
2021/06/24	10	85.64	6.1	85.23	85.40	3.9	6,408	0.06%
2021/06/23	6.1	83.82	7.1	83.81	85.20	-1	6,305	-0.02%
2021/06/22	24	84.98	6	84.20	81.80	18	6,205	0.29%
2021/06/21	5.2	82.96	14	82.51	83.50	-8.8	6,049	-0.15%
2021/06/18	60	80.53	58	80.67	81.50	2	5,942	0.03%
2021/06/17	6	77.57	37	77.79	77.80	-31	5,761	-0.54%
2021/06/16	28	76.91	15	77.89	76.90	13	5,735	0.23%
2021/06/15	5	76.62	6	76.10	77.50	-1	5,772	-0.02%
2021/06/11	8	74.24	7	74.73	74.70	1	5,727	0.02%
2021/06/10	21	73.50	7	73.70	73.30	14	5,872	0.24%
2021/06/09	2	73.40	3	73.63	73.20	-1	5,870	-0.02%
2021/06/08	6	75.13	3	75.47	74.60	3	5,857	0.05%
2021/06/07	17	74.24	29	73.90	76.30	-12	5,820	-0.21%
2021/06/04	13	73.16	5	73.58	72.10	8	5,741	0.14%
2021/06/03	4	73.95	4	74.10	73.90	0	5,719	0.00%
2021/06/02	6.1	73.67	24	74.09	74.20	-17.9	5,706	-0.31%
2021/06/01	16	74.51	31	74.26	74.90	-15	5,666	-0.26%
2021/05/31	23	72.97	12	73.83	74.20	11	5,624	0.20%
2021/05/28	7	73.06	27	72.71	72.60	-20	5,546	-0.36%
2021/05/27	17	69.85	11	69.93	69.80	6	5,451	0.11%
2021/05/26	30	68.73	22	71.12	67.80	8	5,361	0.15%
2021/05/25	3	67.03	3	67.20	66.60	0	5,177	0.00%
2021/05/24	3	65.03	5	64.82	65.00	-2	5,199	-0.04%
2021/05/21	13	64.45	9.1	64.42	64.00	3.9	5,230	0.08%
2021/05/20	2	62.15	1	64.00	61.40	1	5,361	0.02%
2021/05/19	4	62.93	4	62.35	63.10	0	5,430	0.00%
2021/05/18	3	62.90	0	0.00	63.00	3	5,490	0.05%
2021/05/17	4	58.50	362	56.33	57.60	-358	5,559	-6.44%	大賣/鉅額交易
2021/05/14	11	62.94	1	63.10	62.50	10	5,520	0.18%
2021/05/13	1	65.00	6	64.93	64.00	-5	5,491	-0.09%
2021/05/12	13	66.38	7	67.61	66.10	6	5,467	0.11%
2021/05/11	2	69.90	2	69.05	68.10	0	5,427	0.00%
2021/05/10	8	72.26	0	0.00	72.00	8	5,421	0.15%
2021/05/07	3	74.63	4	74.83	74.90	-1	5,478	-0.02%
2021/05/06	7	72.74	4	73.63	72.30	3	5,521	0.05%
2021/05/05	2	74.30	11	74.09	71.10	-9	5,611	-0.16%
2021/05/04	8	69.00	6	72.22	71.80	2	5,767	0.03%
2021/05/03	13	73.62	12	74.59	74.20	1	5,790	0.02%
2021/04/29	8.1	77.60	3.4	77.24	75.70	4.7	5,855	0.08%
2021/04/28	5.4	77.53	7	77.76	78.50	-1.6	5,973	-0.03%
2021/04/27	8	77.45	2	77.80	77.20	6	6,263	0.10%
2021/04/26	21	78.94	15	77.99	78.90	6	6,979	0.09%
2021/04/23	9	76.99	9	76.78	77.50	0	7,193	0.00%
2021/04/22	19.2	74.95	17	75.43	73.10	2.2	7,253	0.03%
2021/04/21	17	77.66	2	77.85	76.50	15	7,164	0.21%
2021/04/20	3.3	76.48	37.2	75.71	77.70	-33.9	7,088	-0.48%
2021/04/19	37.2	75.33	19.1	76.92	76.40	18.1	7,014	0.26%
2021/04/16	8	73.29	21	73.71	74.40	-13	6,815	-0.19%
2021/04/15	40.1	72.95	35	72.55	71.90	5.1	6,707	0.08%
2021/04/14	15	68.53	26	68.47	70.30	-11	6,525	-0.17%
2021/04/13	9	69.63	8.1	70.61	69.50	0.9	6,467	0.01%
2021/04/12	26.1	71.13	41	72.03	71.00	-14.9	6,414	-0.23%
2021/04/09	32	68.44	14	68.67	67.90	18	6,332	0.28%
2021/04/08	35	69.54	42	70.51	69.00	-7	6,434	-0.11%
2021/04/07	49	68.84	26	68.90	67.20	23	6,355	0.36%
2021/04/06	3	65.20	9	66.03	66.50	-6	6,081	-0.10%
2021/04/01	10	60.55	6	61.17	60.50	4	6,100	0.07%
2021/03/31	4	59.60	3	60.10	59.50	1	6,154	0.02%
2021/03/30	69	60.14	15	60.53	60.30	54	6,138	0.88%
2021/03/29	2	59.40	2.1	59.60	59.60	-0.1	6,071	0.00%
2021/03/26	2	59.10	11	59.15	59.40	-9	6,038	-0.15%
2021/03/25	8	59.28	9	59.78	58.80	-1	6,013	-0.02%
2021/03/24	3	58.90	0	0.00	58.60	3	5,953	0.05%
2021/03/23	44	59.38	22	59.01	58.20	22	5,917	0.37%
2021/03/22	168	60.76	31	60.70	60.20	137	5,817	2.36%	大買/鉅額交易
2021/03/19	96	60.03	45	60.24	60.10	51	5,686	0.90%
2021/03/18	44	58.87	44	59.39	60.60	0	5,595	0.00%
2021/03/17	14	57.81	6	58.50	58.20	8	5,471	0.15%
2021/03/16	100	58.86	41	58.53	58.80	59	5,433	1.09%
2021/03/15	15	55.39	19	55.24	56.10	-4	5,270	-0.08%
2021/03/12	7	54.96	2	55.30	55.20	5	5,273	0.09%
2021/03/11	2	54.90	7	55.04	55.60	-5	5,259	-0.10%
2021/03/10	12	54.35	8	54.03	53.90	4	5,240	0.08%
2021/03/09	15	52.89	8	53.03	53.40	7	5,250	0.13%
2021/03/08	7	54.80	1	53.80	53.90	6	5,248	0.11%
2021/03/05	1	54.30	0	0.00	54.60	1	5,248	0.02%
2021/03/04	1	53.70	2	54.40	54.10	-1	5,258	-0.02%
2021/03/03	1	53.90	2	55.10	54.90	-1	5,271	-0.02%
2021/03/02	8	55.95	10	55.76	54.00	-2	5,294	-0.04%
2021/02/26	5	55.20	9.5	55.39	55.50	-4.5	5,296	-0.08%
2021/02/25	15	56.02	9	56.58	56.00	6	5,309	0.11%
2021/02/24	14	56.76	14	56.81	55.50	0	5,348	0.00%
2021/02/23	24	57.53	28	57.57	57.00	-4	5,341	-0.07%
2021/02/22	39	59.26	26	59.81	58.80	13	5,289	0.25%
2021/02/19	9	56.24	22	57.28	57.40	-13	5,130	-0.25%
2021/02/18	17	55.83	26	56.27	56.20	-9	5,046	-0.18%
2021/02/17	38.1	54.07	28	54.08	55.30	10.1	4,964	0.20%
2021/02/05	7.5	50.21	34	50.64	50.30	-26.5	4,860	-0.55%
2021/02/04	4	50.98	1	51.00	50.90	3	4,831	0.06%
2021/02/03	5	51.88	8	52.15	51.40	-3	4,841	-0.06%
2021/02/02	23	52.71	12	52.49	52.70	11	4,888	0.23%
2021/02/01	7	51.39	11	51.27	51.00	-4	4,848	-0.08%
2021/01/29	10	54.27	13	54.54	53.00	-3	4,785	-0.06%
2021/01/28	23	56.31	28	56.85	55.60	-5	4,688	-0.11%
2021/01/27	16	56.87	28	56.65	56.80	-12	4,582	-0.26%
2021/01/26	66	56.48	38	56.03	55.30	28	4,442	0.63%
2021/01/25	20	55.45	17	56.15	55.00	3	4,231	0.07%
2021/01/22	31	55.68	37	55.24	57.40	-6	4,107	-0.15%
2021/01/21	29	57.45	30	57.79	56.10	-1	3,967	-0.03%
2021/01/20	60	58.64	79	59.57	58.10	-19	3,767	-0.50%
2021/01/19	161	60.54	149	60.79	59.30	12	3,400	0.35%	大買/大賣/
2021/01/18	65	56.44	30	56.75	57.20	35	2,591	1.35%
2021/01/15	22	52.00	28	52.00	52.00	-6	2,213	-0.27%
2021/01/14	3	47.53	2	47.13	47.35	1	2,041	0.05%
2021/01/13	8	46.80	4	47.14	46.55	4	2,016	0.20%
2021/01/12	4	46.45	0	0.00	46.05	4	1,997	0.20%
2021/01/11	7	47.21	8	46.89	47.70	-1	1,964	-0.05%
2021/01/08	6	46.98	3	47.37	46.50	3	1,946	0.15%
2021/01/07	3	47.80	1	48.30	47.55	2	1,912	0.10%
2021/01/06	20	49.12	3	48.00	47.00	17	1,872	0.91%
2021/01/05	2	49.03	0	0.00	48.70	2	1,799	0.11%
2021/01/04	25	50.29	17	49.84	49.40	8	1,749	0.46%
2020/12/31	23	48.71	22	48.83	49.15	1	1,599	0.06%
2020/12/30	17	46.44	19	47.49	47.20	-2	1,403	-0.14%
2020/12/29	7	45.39	4	45.28	45.00	3	1,275	0.23%
2020/12/28	13	46.76	10	46.13	45.90	3	1,235	0.24%
2020/12/25	15	45.51	54	44.44	46.70	-39	1,091	-3.57%
2020/12/24	5	42.68	3	42.75	42.65	2	952	0.21%
2020/12/23	1	41.10	2	41.45	41.35	-1	941	-0.11%
2020/12/22	3	42.30	0	0.00	41.30	3	948	0.32%
2020/12/21	2	41.43	5	41.25	41.75	-3	954	-0.31%
2020/12/18	1	42.30	0	0.00	41.95	1	953	0.10%
2020/12/15	2	42.40	0	0.00	41.85	2	961	0.21%
2020/12/11	1	42.30	0	0.00	42.70	1	964	0.10%
2020/12/10	0	0.00	4	43.20	43.00	-4	960	-0.42%
2020/12/09	1	44.00	2	43.98	44.50	-1	939	-0.11%
2020/12/08	4	43.99	0	0.00	43.80	4	918	0.44%
2020/12/07	1	43.05	2	43.20	43.20	-1	896	-0.11%
2020/12/04	1	43.55	5	43.35	43.30	-4	892	-0.45%
2020/12/03	3	43.50	6	43.80	43.40	-3	891	-0.34%
2020/12/02	5	43.40	5	43.33	43.35	0	900	0.00%
2020/11/30	7	43.37	0	0.00	43.00	7	896	0.78%
2020/11/27	6	43.03	2	43.28	43.15	4	900	0.44%
2020/11/26	14	43.32	4	43.04	43.15	10	994	1.01%
2020/11/25	3	43.62	13	43.52	43.45	-10	1,008	-0.99%
2020/11/24	9	43.35	15	43.36	43.25	-6	980	-0.61%
2020/11/23	6	43.64	4	43.63	43.55	2	949	0.21%
2020/11/20	10	42.90	21	43.05	42.60	-11	878	-1.25%
2020/11/19	1	41.60	1	42.10	41.80	0	834	0.00%
2020/11/18	2	42.00	1	41.85	41.70	1	838	0.12%
2020/11/17	4	41.19	5	41.47	41.60	-1	831	-0.12%
2020/11/16	9	41.23	1	41.80	41.00	8	844	0.95%
2020/11/13	1	41.40	0	0.00	41.40	1	848	0.12%
2020/11/12	1	41.20	0	0.00	41.20	1	848	0.12%
2020/11/11	1	41.70	11	41.05	41.50	-10	845	-1.18%
2020/11/10	9	41.84	10	41.04	41.70	-1	818	-0.12%
2020/11/09	3	39.43	7	40.06	40.25	-4	737	-0.54%
2020/11/04	0	0.00	1	39.20	39.15	-1	762	-0.13%
2020/11/02	2	37.65	0	0.00	37.80	2	830	0.24%
2020/10/29	1	37.20	5	38.10	38.10	-4	842	-0.48%
2020/10/23	1	39.15	0	0.00	39.20	1	868	0.12%
2020/10/22	1	38.80	0	0.00	38.95	1	880	0.11%
2020/10/21	1	39.15	0	0.00	39.25	1	894	0.11%
2020/10/14	1	38.70	1.1	38.62	38.60	-0.1	928	-0.01%
2020/10/12	5	38.96	0	0.00	38.80	5	951	0.53%
2020/10/08	2	39.25	10	39.80	39.40	-8	960	-0.83%
2020/10/07	1	39.55	0	0.00	39.85	1	976	0.10%
2020/10/06	0	0.00	1	39.70	39.85	-1	985	-0.10%
2020/09/30	1	39.35	0	0.00	39.20	1	1,052	0.10%
2020/09/29	0	0.00	1	39.00	39.00	-1	1,169	-0.09%
2020/09/25	21	39.24	0	0.00	38.60	21	1,232	1.70%
2020/09/24	13	39.76	0	0.00	39.55	13	1,251	1.04%
2020/09/23	11	40.60	1	40.55	40.50	10	1,391	0.72%
2020/09/22	0	0.00	2.2	41.27	41.05	-2.2	1,516	-0.14%
2020/09/21	1	42.50	4	42.48	42.15	-3	1,517	-0.20%
2020/09/17	1	41.85	7	41.75	41.80	-6	1,514	-0.40%
2020/09/16	1	42.20	12	42.25	42.05	-11	1,518	-0.72%
2020/09/15	10	41.51	2	41.68	41.90	8	1,510	0.53%
2020/09/14	9	40.63	0	0.00	40.80	9	1,506	0.60%
2020/09/11	10	40.44	4	40.16	40.10	6	1,513	0.40%
2020/09/10	0	0.00	1	41.40	41.00	-1	1,515	-0.07%
2020/09/09	1	40.45	1	41.25	41.40	0	1,557	0.00%
2020/09/08	6	41.74	0	0.00	41.35	6	1,555	0.39%
2020/09/07	5	42.77	4	42.73	41.70	1	1,561	0.06%
2020/09/04	3	40.60	3	40.90	41.05	0	1,547	0.00%
2020/09/03	2	41.33	3	42.07	41.30	-1	1,547	-0.06%
2020/09/02	2	41.90	1	42.10	41.90	1	1,563	0.06%
2020/09/01	24	44.13	20	43.68	42.85	4	1,551	0.26%
2020/08/31	16	43.08	18	42.24	43.60	-2	1,445	-0.14%
2020/08/28	1	41.10	1	41.20	41.15	0	1,405	0.00%
2020/08/27	1	41.50	4	41.40	41.10	-3	1,413	-0.21%
2020/08/26	2	41.05	1	41.25	40.85	1	1,415	0.07%
2020/08/25	0	0.00	1	40.70	40.70	-1	1,422	-0.07%
2020/08/24	1	40.50	5	40.49	40.40	-4	1,425	-0.28%
2020/08/21	2	39.20	6	38.85	39.70	-4	1,542	-0.26%
2020/08/20	7	38.22	1	38.90	38.10	6	1,592	0.38%
2020/08/19	1	41.45	1	40.95	40.60	0	1,577	0.00%
2020/08/18	2	40.48	1	40.60	40.40	1	1,569	0.06%
2020/08/14	1.1	40.09	0	0.00	39.95	1.1	1,578	0.07%
2020/08/13	1	39.70	0	0.00	39.75	1	1,588	0.06%
2020/08/11	4	39.73	0	0.00	39.70	4	1,593	0.25%
2020/08/10	13	40.20	1	39.60	39.60	12	1,598	0.75%
2020/08/07	3	41.40	0	0.00	41.85	3	1,575	0.19%
2020/08/06	6	42.21	8	42.94	42.40	-2	1,575	-0.13%
2020/08/05	1	41.10	0	0.00	41.45	1	1,529	0.07%
2020/08/04	0	0.00	4	41.96	41.45	-4	1,539	-0.26%
2020/07/31	2	41.30	0	0.00	41.60	2	1,574	0.13%
2020/07/30	5	40.92	4	41.20	42.25	1	1,570	0.06%
2020/07/29	0	0.00	1	40.40	40.40	-1	1,558	-0.06%
2020/07/28	13	40.48	1	41.05	39.30	12	1,558	0.77%
2020/07/27	14	40.97	3	40.88	40.50	11	1,556	0.71%
2020/07/24	3	42.18	0	0.00	41.85	3	1,547	0.19%
2020/07/23	1	43.05	1	43.90	43.15	0	1,542	0.00%
2020/07/22	0	0.00	1	43.65	43.60	-1	1,538	-0.07%
2020/07/21	1	42.95	3	43.23	42.85	-2	1,532	-0.13%
2020/07/20	3	42.75	1	43.90	42.50	2	1,532	0.13%
2020/07/17	9	43.58	1	44.80	43.25	8	1,528	0.52%
2020/07/16	9	44.51	5	44.95	44.40	4	1,527	0.26%
2020/07/15	3	45.35	2	45.50	45.00	1	1,530	0.07%
2020/07/14	3	46.10	6	45.56	45.50	-3	1,556	-0.19%
2020/07/13	2	45.10	1	45.50	45.30	1	1,597	0.06%
2020/07/10	4	44.70	20	44.96	44.80	-16	1,598	-1.00%
2020/07/09	11	46.90	23	46.38	46.35	-12	1,572	-0.76%
2020/07/08	50	46.32	21	47.24	47.65	29	1,532	1.89%
2020/07/07	1	45.35	7	45.28	44.90	-6	1,417	-0.42%
2020/07/06	1	45.35	3	45.62	45.45	-2	1,390	-0.14%
2020/07/03	2	45.05	5	45.02	44.80	-3	1,365	-0.22%
2020/07/02	13	45.52	33	45.53	45.50	-20	1,349	-1.48%
2020/07/01	15	43.72	46	44.79	45.80	-31	1,203	-2.58%
2020/06/30	2	41.75	3	41.82	41.65	-1	1,078	-0.09%
2020/06/29	2	41.00	1	41.35	40.65	1	1,080	0.09%
2020/06/24	1	41.75	0	0.00	42.15	1	1,084	0.09%
2020/06/23	3	41.85	0	0.00	41.60	3	1,098	0.27%
2020/06/22	5	42.41	0.7	42.10	42.10	4.3	1,108	0.39%
2020/06/19	4	42.70	3	42.80	42.35	1	1,120	0.09%
2020/06/18	3	42.13	0	0.00	41.90	3	1,126	0.27%
2020/06/17	5	42.14	2.2	42.31	42.20	2.8	1,125	0.25%
2020/06/16	5	42.37	31	42.80	42.45	-26	1,120	-2.32%
2020/06/15	6	40.43	0	0.00	39.80	6	1,096	0.55%
2020/06/12	1	39.55	0	0.00	40.30	1	1,098	0.09%
2020/06/11	5	41.84	0	0.00	40.95	5	1,095	0.46%
2020/06/10	2	41.85	0	0.00	42.00	2	1,088	0.18%
2020/06/09	1	42.30	1	43.15	42.05	0	1,108	0.00%
2020/06/05	5	42.07	0	0.00	41.90	5	1,081	0.46%
2020/06/04	0	0.00	3	42.03	42.30	-3	1,070	-0.28%
2020/06/03	1	42.00	1	41.85	41.85	0	1,058	0.00%
2020/06/02	0.7	41.20	0	0.00	40.85	0.7	1,047	0.07%
2020/06/01	2	41.50	0	0.00	41.60	2	1,034	0.19%
2020/05/29	2	41.05	1	41.30	41.55	1	1,022	0.10%
2020/05/28	43	43.43	46	44.69	41.55	-3	1,015	-0.30%
2020/05/27	0	0.00	25	41.92	43.15	-25	895	-2.79%
2020/05/26	3	39.05	14	39.33	39.25	-11	845	-1.30%
2020/05/25	0	0.00	6	39.28	39.10	-6	835	-0.72%
2020/05/22	0	0.00	3	39.52	39.50	-3	829	-0.36%
2020/05/21	2	39.20	1	39.30	39.10	1	817	0.12%
2020/05/20	0	0.00	4	38.78	39.00	-4	810	-0.49%
2020/05/18	2	37.20	1	37.40	37.30	1	793	0.13%
2020/05/15	2	38.25	1	38.95	38.35	1	785	0.13%
2020/05/14	4	38.63	0	0.00	38.20	4	773	0.52%
2020/05/13	1	39.75	0	0.00	39.85	1	759	0.13%
2020/05/12	2	38.60	0	0.00	38.80	2	747	0.27%
2020/05/11	1	39.90	1	39.90	39.30	0	743	0.00%
2020/05/08	27	38.74	13	39.67	39.00	14	726	1.93%
2020/05/07	0	0.00	7	38.08	38.25	-7	697	-1.00%
2020/05/05	8	38.05	18	37.90	37.75	-10	698	-1.43%
2020/05/04	2	37.95	13	37.75	37.95	-11	701	-1.57%
2020/04/30	3	38.38	1	38.55	38.35	2	702	0.28%
2020/04/29	5	38.20	0	0.00	38.10	5	703	0.71%
2020/04/28	1	38.30	3	38.18	37.75	-2	711	-0.28%
2020/04/27	0	0.00	5	37.46	37.45	-5	720	-0.69%
2020/04/24	4	36.74	0	0.00	36.55	4	728	0.55%
2020/04/23	3	37.45	0	0.00	37.05	3	747	0.40%
2020/04/22	1	36.20	0	0.00	36.70	1	752	0.13%
2020/04/21	1	37.50	0	0.00	36.40	1	751	0.13%
2020/04/17	1	38.20	0	0.00	37.50	1	727	0.14%
2020/04/16	6	37.45	5	37.66	38.00	1	692	0.14%
2020/04/15	5	35.10	6	34.97	34.95	-1	635	-0.16%
2020/04/14	1	33.70	0	0.00	33.95	1	630	0.16%
2020/04/13	1	33.40	3	32.73	33.10	-2	639	-0.31%
2020/04/10	0	0.00	1	33.05	33.40	-1	644	-0.16%
2020/04/08	2	32.38	0	0.00	33.05	2	666	0.30%
2020/04/07	1	32.20	2	32.20	32.20	-1	697	-0.14%
2020/03/24	2	28.00	0	0.00	28.05	2	743	0.27%
2020/03/19	0	0.00	1	27.90	28.30	-1	815	-0.12%
2020/03/05	1	41.20	0	0.00	41.50	1	819	0.12%
2020/03/04	0	0.00	1	40.50	40.50	-1	850	-0.12%
2020/02/18	0	0.00	1	43.25	43.15	-1	901	-0.11%
2020/02/05	0	0.00	1	44.00	43.70	-1	1,032	-0.10%
2020/01/30	3	44.85	0	0.00	44.65	3	1,174	0.26%
2020/01/17	0	0.00	2	49.25	49.30	-2	1,230	-0.16%
2020/01/15	1	48.35	0	0.00	48.00	1	1,309	0.08%
2020/01/08	1	47.00	0	0.00	46.80	1	1,761	0.06%
2020/01/07	1	47.90	1	47.85	47.15	0	1,769	0.00%
2020/01/03	1	49.55	0	0.00	48.25	1	1,817	0.06%
2019/12/30	0	0.00	2	50.38	51.30	-2	1,827	-0.11%
2019/12/27	0	0.00	1	49.40	49.40	-1	1,814	-0.06%
2019/12/26	1	50.00	0	0.00	49.70	1	1,904	0.05%
2019/12/24	0	0.00	2	49.40	49.50	-2	1,998	-0.10%
2019/12/17	1	50.10	1	49.40	49.65	0	1,973	0.00%
2019/12/16	0	0.00	1	48.60	49.60	-1	1,943	-0.05%
2019/12/04	1	45.50	0	0.00	45.35	1	1,868	0.05%
2019/12/03	1	46.30	0	0.00	45.95	1	1,855	0.05%
2019/12/02	1	47.25	0	0.00	46.25	1	1,836	0.05%
2019/11/26	1	48.20	0	0.00	48.40	1	1,736	0.06%
2019/11/13	0	0.00	1	49.30	49.20	-1	1,690	-0.06%
2019/11/12	2	48.08	0	0.00	48.00	2	1,674	0.12%
2019/11/08	1	48.75	1	48.85	49.00	0	1,647	0.00%
2019/11/07	0	0.00	3	49.75	48.30	-3	1,637	-0.18%
2019/11/06	2	49.93	0	0.00	49.90	2	1,603	0.12%
2019/11/05	0	0.00	5	50.18	50.00	-5	1,584	-0.32%
2019/11/04	1	50.90	3	51.50	50.80	-2	1,566	-0.13%
2019/11/01	7	51.41	0	0.00	51.30	7	1,553	0.45%
2019/10/31	7	51.97	66	51.60	51.10	-59	1,542	-3.82%
2019/10/30	41	51.33	21	51.90	52.30	20	1,468	1.36%
2019/10/29	60	50.96	13	50.67	51.20	47	1,417	3.32%
2019/10/28	0	0.00	1	50.90	50.20	-1	1,382	-0.07%
2019/10/25	1	50.60	10	50.49	50.20	-9	1,347	-0.67%
2019/10/24	1	51.40	5	51.20	51.40	-4	1,297	-0.31%
2019/10/23	35	51.57	27	51.13	50.70	8	1,269	0.63%
2019/10/22	2	50.70	6	51.70	51.80	-4	1,196	-0.33%
2019/10/21	1	48.50	0	0.00	49.00	1	1,023	0.10%
2019/10/18	1	48.05	1	48.30	48.20	0	992	0.00%
2019/10/17	1	48.25	1	48.00	48.20	0	963	0.00%
2019/10/16	1	47.90	2	48.98	47.10	-1	886	-0.11%
2019/10/14	2	46.38	1	46.55	46.40	1	722	0.14%
2019/10/08	0	0.00	1	45.55	45.55	-1	664	-0.15%
2019/10/07	3	45.90	1	46.00	46.15	2	652	0.31%
2019/10/04	0	0.00	1	46.30	45.90	-1	648	-0.15%
2019/10/03	1	45.95	5	46.08	46.10	-4	645	-0.62%
2019/10/02	1	45.85	2	45.80	45.90	-1	602	-0.17%
2019/10/01	0	0.00	1	44.50	45.20	-1	506	-0.20%
2019/09/26	0	0.00	2	42.38	42.65	-2	416	-0.48%
2019/09/20	1	41.70	0	0.00	41.75	1	433	0.23%
2019/09/19	0	0.00	2	41.10	41.45	-2	429	-0.47%
2019/09/18	0	0.00	1	40.70	40.75	-1	427	-0.23%
2019/09/16	1	40.45	0	0.00	40.50	1	436	0.23%
2019/09/11	0	0.00	1	40.40	40.30	-1	430	-0.23%
2019/09/06	1	40.65	0	0.00	40.40	1	437	0.23%
2019/09/04	0	0.00	1	40.00	40.10	-1	433	-0.23%
2019/08/30	0	0.00	1	39.90	39.90	-1	437	-0.23%
2019/08/27	0	0.00	1	39.35	39.35	-1	435	-0.23%
2019/08/21	1	40.55	0	0.00	40.55	1	427	0.23%
2019/08/13	0	0.00	1	39.20	39.35	-1	425	-0.24%
2019/08/12	0	0.00	1	39.20	39.30	-1	427	-0.23%
2019/07/23	3	41.80	0	0.00	41.90	3	476	0.63%
2019/07/17	0	0.00	2	41.10	41.15	-2	496	-0.40%
2019/07/12	1	41.90	1	41.95	41.80	0	549	0.00%
2019/07/11	1	42.40	0	0.00	42.05	1	631	0.16%
2019/07/10	1	42.45	1	42.70	42.25	0	707	0.00%
2019/07/09	2	41.48	1	42.05	42.05	1	697	0.14%
2019/07/04	2	41.03	0	0.00	40.25	2	684	0.29%
2019/06/11	0	0.00	2	40.43	40.60	-2	845	-0.24%
2019/05/08	0	0.00	2	43.60	43.35	-2	1,193	-0.17%
2019/05/03	1	45.35	1	45.75	45.70	0	1,199	0.00%
2019/04/26	0	0.00	1	46.00	46.00	-1	1,288	-0.08%
2019/04/25	1	46.85	2	46.80	46.70	-1	1,295	-0.08%
2019/04/24	4	46.91	6	46.73	46.60	-2	1,320	-0.15%
2019/04/23	3	47.43	4	47.38	47.05	-1	1,351	-0.07%
2019/04/22	5	48.36	3	48.62	48.00	2	1,391	0.14%
2019/04/19	3	47.47	8	47.37	47.95	-5	1,411	-0.35%
2019/04/18	5	47.60	4	47.79	46.70	1	1,407	0.07%
2019/04/17	8	48.68	7	48.62	47.90	1	1,381	0.07%
2019/04/16	0	0.00	3	47.30	47.50	-3	1,295	-0.23%
2019/04/15	1	45.70	0	0.00	45.65	1	1,216	0.08%
2019/04/11	2	45.63	0	0.00	45.20	2	1,215	0.16%
2019/04/10	1	45.30	0	0.00	45.55	1	1,227	0.08%
2019/04/03	0	0.00	1	44.25	44.30	-1	1,241	-0.08%
2019/04/02	1	44.15	1	43.95	44.20	0	1,273	0.00%
2019/04/01	2	44.00	3	44.07	43.60	-1	1,283	-0.08%
2019/03/29	3	43.97	2	43.85	43.85	1	1,277	0.08%
2019/03/28	1	44.30	2	44.20	44.20	-1	1,272	-0.08%
2019/03/27	1	44.60	0	0.00	44.80	1	1,263	0.08%
2019/03/26	4	44.71	3	44.72	44.55	1	1,264	0.08%
2019/03/25	4	44.68	5	44.77	44.90	-1	1,257	-0.08%
2019/03/22	13	45.91	8	45.31	45.30	5	1,275	0.39%
2019/03/21	5	47.01	4	46.63	46.50	1	1,259	0.08%
2019/03/20	12	46.01	12	46.08	46.20	0	1,219	0.00%
2019/03/19	2	44.90	3	45.20	45.15	-1	1,190	-0.08%
2019/03/18	3	44.97	2	44.83	44.80	1	1,181	0.08%
2019/03/15	4	45.61	1	45.60	45.35	3	1,170	0.26%
2019/03/14	1	45.40	1	46.05	45.75	0	1,150	0.00%
2019/03/13	1	45.30	0	0.00	45.10	1	1,142	0.09%
2019/03/12	0	0.00	1	45.10	45.00	-1	1,143	-0.09%
2019/03/11	1	45.00	0	0.00	44.95	1	1,149	0.09%
2019/03/08	5	44.80	0	0.00	45.30	5	1,178	0.42%
2019/03/07	1	45.35	1	45.00	44.80	0	1,219	0.00%
2019/03/06	2	44.83	5	45.22	45.35	-3	1,261	-0.24%
2019/03/05	2	44.40	1	44.45	44.45	1	1,315	0.08%
2019/03/04	5	44.49	1	44.70	44.55	4	1,344	0.30%
2019/02/27	2	44.80	4	44.98	44.75	-2	1,342	-0.15%
2019/02/26	6	45.49	8	45.10	45.00	-2	1,340	-0.15%
2019/02/25	6	45.78	11	45.75	46.10	-5	1,337	-0.37%
2019/02/22	7	46.19	6	45.81	45.65	1	1,338	0.07%
2019/02/21	8	46.79	1	47.00	46.60	7	1,333	0.52%
2019/02/20	11	46.37	6	46.63	46.40	5	1,302	0.38%
2019/02/19	0	0.00	2	44.83	44.45	-2	1,240	-0.16%
2019/02/18	7	45.13	4	45.13	44.75	3	1,234	0.24%
2019/02/15	15	45.52	14	45.34	45.15	1	1,222	0.08%
2019/02/14	6	45.98	8	46.18	45.80	-2	1,214	-0.16%
2019/02/13	8	46.62	1	46.20	46.20	7	1,206	0.58%
2019/02/11	0	0.00	1	45.00	45.70	-1	1,142	-0.09%
2019/01/30	0	0.00	1	44.65	44.30	-1	1,127	-0.09%
2019/01/28	1	44.35	1	44.80	44.50	0	1,117	0.00%
2019/01/25	0	0.00	1	45.00	44.90	-1	1,104	-0.09%
2019/01/24	2	44.65	0	0.00	44.30	2	1,098	0.18%
2019/01/22	2	45.70	8	45.71	44.60	-6	1,096	-0.55%
2019/01/18	1	46.65	3	46.35	46.65	-2	1,079	-0.19%
2019/01/17	0	0.00	2	44.68	45.10	-2	1,031	-0.19%
2019/01/16	0	0.00	6	44.08	44.95	-6	1,020	-0.59%
2019/01/14	0	0.00	3	44.68	45.40	-3	953	-0.31%
2019/01/11	5	43.88	0	0.00	43.25	5	904	0.55%
2019/01/09	3	42.42	0	0.00	42.45	3	856	0.35%
2019/01/04	2	40.75	0	0.00	40.65	2	854	0.23%
2018/12/28	0	0.00	2	43.20	43.25	-2	842	-0.24%
2018/12/27	2	43.65	0	0.00	43.10	2	852	0.23%
2018/12/26	2	44.35	2	43.65	42.85	0	846	0.00%
2018/12/25	1	43.15	0	0.00	43.30	1	824	0.12%
2018/12/24	2	41.90	0	0.00	42.95	2	815	0.25%
2018/12/21	0	0.00	2	41.80	42.50	-2	845	-0.24%
2018/12/20	1	42.05	0	0.00	41.50	1	845	0.12%
2018/12/19	2	42.23	0	0.00	42.45	2	842	0.24%
2018/12/18	0	0.00	5	43.00	43.15	-5	841	-0.59%
2018/12/07	1	42.20	0	0.00	42.45	1	777	0.13%
2018/12/06	0	0.00	1	45.00	42.00	-1	772	-0.13%
2018/12/04	2	46.13	0	0.00	45.65	2	748	0.27%
2018/12/03	3	46.50	0	0.00	47.15	3	739	0.41%
2018/11/30	2	44.55	0	0.00	44.95	2	709	0.28%
2018/11/29	9	44.90	0	0.00	44.40	9	663	1.36%
2018/11/21	0	0.00	5	39.55	39.90	-5	491	-1.02%
2018/11/20	5	41.69	0	0.00	40.50	5	479	1.04%
2018/11/19	0	0.00	2	42.05	42.10	-2	467	-0.43%
2018/11/15	2	39.40	0	0.00	39.40	2	444	0.45%
2018/11/12	0	0.00	1	39.20	39.00	-1	450	-0.22%
2018/11/09	0	0.00	1	38.70	39.10	-1	452	-0.22%
2018/10/25	1	38.20	0	0.00	38.55	1	597	0.17%
2018/10/03	0	0.00	3	49.07	48.70	-3	526	-0.57%
2018/10/02	2	50.90	0	0.00	50.00	2	519	0.38%
2018/10/01	4	49.21	3	50.00	50.40	1	495	0.20%
2018/09/27	0	0.00	1	46.00	45.65	-1	458	-0.22%
2018/09/14	1	43.80	1	45.25	45.30	0	484	0.00%
2018/09/12	2	44.08	0	0.00	43.90	2	477	0.42%
2018/09/11	1	45.10	0	0.00	45.20	1	476	0.21%
2018/08/14	0	0.00	3	48.65	49.25	-3	511	-0.59%
2018/08/13	1	49.70	0	0.00	48.95	1	510	0.20%
2018/08/08	8	54.69	5	54.00	53.70	3	497	0.60%
2018/08/07	0	0.00	1	53.50	53.00	-1	471	-0.21%
2018/08/06	0	0.00	2	53.60	53.60	-2	457	-0.44%
2018/08/03	11	52.14	0	0.00	52.00	11	416	2.64%
2018/07/30	1	47.45	0	0.00	47.25	1	356	0.28%
2018/07/13	1	48.40	0	0.00	48.70	1	407	0.25%
2018/07/06	0	0.00	2	48.30	47.90	-2	471	-0.42%
2018/07/02	0	0.00	1	50.60	50.30	-1	514	-0.19%
2018/06/29	1	51.60	0	0.00	51.70	1	509	0.20%
2018/06/21	0	0.00	1	54.10	54.10	-1	501	-0.20%
2018/06/08	1	55.40	0	0.00	55.70	1	517	0.19%
2018/06/07	3	55.77	0	0.00	55.50	3	519	0.58%
2018/06/05	2	55.90	0	0.00	55.90	2	508	0.39%
2018/05/22	0	0.00	1	53.80	53.50	-1	579	-0.17%
2018/05/14	1	53.00	0	0.00	52.90	1	716	0.14%
2018/05/09	0	0.00	1	52.20	51.90	-1	746	-0.13%
2018/05/08	0	0.00	1	51.80	51.90	-1	756	-0.13%
2018/04/30	1	51.00	0	0.00	51.00	1	794	0.13%
2018/04/11	5	57.60	5	57.26	56.80	0	837	0.00%
2018/03/26	1	53.30	0	0.00	53.60	1	853	0.12%
2018/03/22	0	0.00	1	56.50	55.50	-1	848	-0.12%
2018/03/05	0	0.00	1	55.30	54.20	-1	1,222	-0.08%
2018/02/27	0	0.00	1	56.60	56.50	-1	1,265	-0.08%
2018/02/23	0	0.00	2	55.25	54.50	-2	1,284	-0.16%
2018/02/22	1	53.60	0	0.00	53.40	1	1,313	0.08%
2018/02/21	8	51.80	8	52.10	52.20	0	1,316	0.00%
2018/02/09	5	48.71	4	48.95	48.80	1	1,322	0.08%
2018/02/08	1	51.50	0	0.00	51.60	1	1,317	0.08%
2018/02/02	2	57.10	0	0.00	57.00	2	1,332	0.15%
2018/02/01	5	59.00	0	0.00	58.20	5	1,351	0.37%
2018/01/31	1	58.00	0	0.00	58.10	1	1,378	0.07%
2018/01/30	1	59.80	0	0.00	59.10	1	1,396	0.07%
2018/01/22	0	0.00	1	62.40	62.40	-1	1,590	-0.06%
2018/01/18	0	0.00	0.1	61.50	61.50	-0.1	1,683	-0.01%
2018/01/16	1	63.00	1	62.70	62.50	0	1,947	0.00%
2018/01/08	2	65.20	0	0.00	63.90	2	2,675	0.07%
2018/01/04	2	64.80	0	0.00	65.70	2	2,675	0.07%
2018/01/03	4	65.38	0	0.00	64.50	4	2,682	0.15%