晶技 (3042)-元大-斗信券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
109.5
漲跌
▼1.0
漲幅
-0.90%
成交量
1,865張
產業
上市電子零組件類股
1041人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/09/18	1	108.00	0	0.00	108.00	1	3,037	0.03%
2024/09/10	1	107.04	0	0.00	106.50	1	3,509	0.03%
2024/09/04	0	0.00	1	107.50	108.50	-1	3,646	-0.03%
2024/08/30	1	115.00	0	0.00	115.00	1	3,647	0.03%
2024/08/29	0	0.00	2	112.25	112.50	-2	3,600	-0.06%
2024/08/26	0	0.00	1	111.00	111.00	-1	3,670	-0.03%
2024/08/23	0	0.00	1	110.00	111.50	-1	3,710	-0.03%
2024/08/19	0	0.00	0.2	111.52	111.00	-0.2	3,822	0.00%
2024/08/16	0	0.00	1	113.00	112.00	-1	3,897	-0.03%
2024/08/15	0	0.00	4	110.75	111.00	-4	3,933	-0.10%
2024/08/14	2	110.00	2	109.50	109.50	0	3,968	0.00%
2024/08/13	0.2	110.00	6	111.00	111.00	-5.9	3,985	-0.15%
2024/08/09	3	108.00	0	0.00	107.50	3	3,973	0.08%
2024/08/07	2	107.00	1	107.00	107.50	1	3,941	0.03%
2024/08/06	1	100.00	2	101.75	103.50	-1	3,892	-0.03%
2024/08/05	0	0.00	1	98.00	97.60	-1	3,833	-0.03%
2024/07/30	1	99.80	0	0.00	102.00	1	3,811	0.03%
2024/07/29	0	0.00	1	101.50	101.00	-1	3,810	-0.03%
2024/07/23	1	105.00	0	0.00	105.00	1	3,826	0.03%
2024/07/22	0	0.00	4	106.50	105.50	-4	3,806	-0.11%
2024/07/19	3	111.17	1	111.00	109.00	2	3,799	0.05%
2024/07/18	1	113.00	5	112.00	113.00	-4	3,787	-0.11%
2024/07/17	2	115.50	0	0.00	113.50	2	3,756	0.05%
2024/07/15	0	114.50	0	0.00	114.50	0	3,754	0.00%
2024/07/12	5	116.50	2	114.50	114.00	3	3,756	0.08%
2024/07/11	0	0.00	13	118.08	117.50	-13	3,744	-0.35%
2024/07/10	2	113.00	4	113.50	114.50	-2	3,733	-0.05%
2024/07/09	0	0.00	4	114.00	112.00	-4	3,719	-0.11%
2024/07/08	2	113.75	0.5	113.50	113.00	1.5	3,691	0.04%
2024/07/05	2	116.50	10	117.05	116.00	-8	3,663	-0.22%
2024/07/04	2	115.02	1	117.00	115.00	1	3,618	0.03%
2024/07/03	1	118.50	2	117.25	116.00	-1	3,579	-0.03%
2024/07/02	1	119.00	4	118.13	118.50	-3	3,519	-0.09%
2024/07/01	5	116.20	1	116.00	115.50	4	3,359	0.12%
2024/06/28	2	115.75	0	0.00	115.00	2	3,293	0.06%
2024/06/27	0	0.00	2	115.50	115.00	-2	3,262	-0.06%
2024/06/26	4	115.38	2.1	116.74	115.00	1.9	3,505	0.05%
2024/06/25	4	113.00	3	112.17	112.50	1	3,593	0.03%
2024/06/21	2	116.00	1	115.50	113.50	1	3,537	0.03%
2024/06/20	3.1	108.89	2	111.25	113.00	1.1	3,492	0.03%
2024/06/19	0	0.00	2	115.50	115.50	-2	3,422	-0.06%
2024/06/17	0	0.00	2	119.25	119.00	-2	3,613	-0.06%
2024/06/13	4	119.13	5	119.20	119.00	-1	3,796	-0.03%
2024/06/12	5	119.00	0	0.00	118.50	5	3,803	0.13%
2024/06/11	0	0.00	2.2	117.45	117.00	-2.2	3,976	-0.06%
2024/06/07	0	0.00	0.2	114.50	114.00	-0.2	4,313	0.00%
2024/06/05	1	115.50	0	0.00	116.00	1	4,380	0.02%
2024/06/04	0	0.00	2	113.50	113.50	-2	4,394	-0.05%
2024/06/03	2	114.50	0.2	114.00	114.50	1.8	4,438	0.04%
2024/05/30	1	112.00	0	0.00	113.00	1	4,684	0.02%
2024/05/29	2	116.50	1	116.00	116.00	1	4,821	0.02%
2024/05/27	0.4	116.00	3	116.50	115.50	-2.6	4,754	-0.06%
2024/05/24	1	116.00	0	0.00	116.00	1	4,732	0.02%
2024/05/23	0	0.00	2	116.00	115.50	-2	4,703	-0.04%
2024/05/22	0	0.00	1	114.50	115.00	-1	4,686	-0.02%
2024/05/21	1	111.50	0	0.00	112.00	1	4,652	0.02%
2024/05/20	0	0.00	1.6	109.13	110.00	-1.6	4,646	-0.03%
2024/05/17	1.2	109.43	0	0.00	108.00	1.2	4,602	0.02%
2024/05/16	1	110.00	0.5	110.50	109.50	0.5	4,566	0.01%
2024/05/10	1	110.00	0	0.00	110.50	1	4,504	0.02%
2024/05/09	1	114.00	1	114.50	112.50	0	4,471	0.00%
2024/05/08	0	0.00	1	111.50	113.00	-1	4,445	-0.02%
2024/05/03	0	0.00	0	113.00	111.50	0	4,340	0.00%
2024/05/02	3	111.33	3	111.67	112.00	0	4,276	0.00%
2024/04/29	0	0.00	2.1	110.98	111.00	-2.1	4,221	-0.05%
2024/04/23	1	103.00	1	103.50	104.00	0	4,174	0.00%
2024/04/22	3	104.17	1	103.00	103.50	2	4,166	0.05%
2024/04/19	2.3	107.50	6	107.50	106.50	-3.8	4,145	-0.09%
2024/04/17	2.1	110.26	2	111.00	110.00	0.1	4,124	0.00%
2024/04/16	4	109.38	5	109.10	109.00	-1	4,121	-0.02%
2024/04/15	2	112.25	0	0.00	112.00	2	4,066	0.05%
2024/04/12	1	113.00	1	113.50	113.00	0	4,061	0.00%
2024/04/11	3	111.83	3.1	111.66	112.50	-0.1	4,042	0.00%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	3	113.17	4	113.00	111.00	-1	4,006	-0.02%
2024/04/08	0.1	109.50	0	0.00	110.00	0.1	3,948	0.00%
2024/04/02	2	110.50	3.3	110.80	110.50	-1.3	3,889	-0.03%
2024/04/01	1.6	112.25	1	111.00	110.50	0.6	3,849	0.02%
2024/03/29	21.8	110.84	16	112.09	113.00	5.8	3,797	0.15%
2024/03/28	2.4	113.63	3	116.00	114.50	-0.6	3,512	-0.02%
2024/03/27	1.1	112.98	1	113.50	113.50	0.1	3,365	0.00%
2024/03/26	12.7	112.12	0	0.00	112.50	12.7	3,333	0.38%
2024/03/25	2.4	114.92	1	113.00	115.00	1.4	3,277	0.04%
2024/03/22	1.2	118.25	7	116.50	117.00	-5.8	3,235	-0.18%
2024/03/21	2.7	121.89	3.1	122.53	121.50	-0.4	3,152	-0.01%
2024/03/20	3.3	122.02	5.1	122.09	120.50	-1.9	3,020	-0.06%
2024/03/19	7.5	117.95	11.3	118.82	120.00	-3.8	2,829	-0.13%
2024/03/18	5	114.00	3	113.50	114.50	2	2,634	0.08%
2024/03/15	5.2	114.01	2.1	114.00	114.50	3.1	2,585	0.12%
2024/03/14	2.8	116.55	5	115.70	117.00	-2.2	2,519	-0.09%
2024/03/13	7.1	115.28	17.3	114.81	117.00	-10.3	2,330	-0.44%
2024/03/12	1.1	107.12	4	106.88	108.00	-2.9	1,972	-0.15%
2024/03/08	0.3	105.50	1	105.50	103.00	-0.7	1,883	-0.04%
2024/03/07	1	104.50	2	103.00	105.00	-1	1,872	-0.05%
2024/03/06	1	106.50	2	106.50	106.50	-1	1,836	-0.05%
2024/03/05	7	104.57	3.1	105.13	105.00	3.9	1,729	0.23%
2024/03/04	3	105.33	6.2	104.32	106.00	-3.2	1,599	-0.20%
2024/03/01	0	0.00	0.1	100.00	98.90	-0.1	1,440	-0.01%
2024/02/23	0	0.00	0.2	100.50	100.00	-0.2	1,448	-0.01%
2024/02/22	1.1	100.45	0	0.00	100.00	1.1	1,430	0.08%
2024/02/21	6	99.80	8	99.13	98.80	-2	1,401	-0.14%
2024/02/20	1.1	96.99	0	0.00	96.20	1.1	1,364	0.08%
2024/02/16	0	0.00	0.6	97.75	97.50	-0.6	1,407	-0.04%
2024/02/15	0	96.15	1	96.70	96.90	-1	1,483	-0.07%
2024/02/02	0	0.00	0	95.80	95.50	0	1,504	0.00%
2024/01/31	1	95.90	0	0.00	95.00	1	1,531	0.07%
2024/01/29	0.3	96.20	0	0.00	96.20	0.3	1,539	0.02%
2024/01/24	0	0.00	6	96.00	95.80	-6	1,552	-0.39%
2024/01/15	1	95.90	0	0.00	96.00	1	1,558	0.06%
2024/01/12	1	94.80	0	0.00	94.80	1	1,563	0.06%
2024/01/10	0	0.00	1.5	95.10	94.90	-1.5	1,597	-0.09%
2024/01/08	0.3	96.60	0	0.00	95.70	0.3	1,671	0.02%
2023/12/26	0.1	98.40	0.4	98.30	98.00	-0.3	1,856	-0.02%
2023/12/25	0.4	96.80	0	0.00	96.60	0.4	1,911	0.02%
2023/12/22	0	0.00	1	97.30	96.60	-1	1,965	-0.05%
2023/12/20	1	98.00	0	0.00	98.00	1	1,981	0.05%
2023/12/19	0	97.70	0	0.00	97.70	0	1,998	0.00%
2023/12/15	1	102.00	2	101.75	101.00	-1	2,082	-0.05%
2023/12/14	1	100.50	0	0.00	101.50	1	2,197	0.05%
2023/12/13	0.2	100.00	0	0.00	100.00	0.2	2,268	0.01%
2023/12/12	0.5	100.50	0	0.00	100.00	0.5	2,298	0.02%
2023/12/11	1	100.00	1	100.00	100.00	0	2,348	0.00%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	1.2	103.40	104.00	-1.2	2,475	-0.05%
2023/12/05	0	0.00	0.3	103.00	103.00	-0.3	2,521	-0.01%
2023/11/30	1.2	102.58	2.4	102.41	103.00	-1.2	2,981	-0.04%
2023/11/29	3.2	102.48	2	102.50	102.50	1.2	2,978	0.04%
2023/11/28	0.1	100.50	0	0.00	102.00	0.1	3,012	0.00%
2023/11/27	1.4	101.41	3	101.50	100.50	-1.7	3,028	-0.05%
2023/11/22	1	99.90	0	0.00	100.00	1	3,047	0.03%
2023/11/20	0	100.00	0	0.00	100.50	0	3,146	0.00%
2023/11/15	1	99.90	0.5	99.80	99.70	0.5	3,374	0.01%
2023/11/14	1.2	99.60	6	99.75	99.70	-4.8	3,463	-0.14%
2023/11/13	0.3	96.70	0	0.00	96.70	0.3	3,599	0.01%
2023/11/10	0.1	96.50	0	0.00	96.10	0.1	3,602	0.00%
2023/11/09	1	98.50	1	98.10	98.00	0	3,590	0.00%
2023/11/08	0.1	98.50	3	98.20	97.70	-2.9	3,580	-0.08%
2023/11/07	3	98.57	0	0.00	98.40	3	3,571	0.08%
2023/11/01	0.3	95.60	0	0.00	96.00	0.3	3,684	0.01%
2023/10/31	1	96.80	0	0.00	95.90	1	3,685	0.03%
2023/10/25	0	0.00	1	100.00	98.90	-1	3,722	-0.03%
2023/10/24	0	0.00	1	98.70	99.40	-1	3,739	-0.03%
2023/10/23	1	98.00	0	0.00	97.80	1	3,759	0.03%
2023/10/19	0	0.00	2	97.80	97.90	-2	3,801	-0.05%
2023/10/18	2	97.85	2.2	98.11	98.30	-0.2	3,825	-0.01%
2023/10/17	1	100.00	0	0.00	100.00	1	3,781	0.03%
2023/10/16	1	98.70	0	0.00	98.50	1	3,763	0.03%
2023/10/12	0	0.00	1	97.40	98.50	-1	3,693	-0.03%
2023/10/11	0	0.00	1	97.50	97.90	-1	3,676	-0.03%
2023/10/06	2	97.15	2	96.60	96.60	0	3,689	0.00%
2023/10/05	0.1	97.00	0	0.00	96.40	0.1	3,722	0.00%
2023/10/04	0	0.00	0.2	96.60	97.00	-0.2	3,699	-0.01%
2023/10/02	1	98.60	12	98.13	98.00	-11	3,711	-0.30%
2023/09/28	15.1	96.72	15	95.67	96.80	0.1	3,669	0.00%
2023/09/27	6	96.47	9.5	96.73	97.10	-3.5	3,625	-0.10%
2023/09/26	7	99.67	7	98.81	98.30	0	3,668	0.00%
2023/09/25	7	100.16	4	100.13	99.70	3	3,714	0.08%
2023/09/22	0.2	99.70	0	0.00	99.60	0.2	3,711	0.01%
2023/09/21	2	99.00	0	0.00	99.10	2	3,700	0.05%
2023/09/19	19	105.13	4	104.75	103.50	15	3,634	0.41%
2023/09/18	3	103.33	3.1	104.00	103.00	-0.1	3,582	0.00%
2023/09/15	1	101.50	3	102.00	102.50	-2	3,520	-0.06%
2023/09/14	0.1	101.50	2	101.00	101.50	-1.9	3,503	-0.06%
2023/09/13	3	99.20	1	99.00	99.20	2	3,463	0.06%
2023/09/12	3	99.30	2	99.30	101.00	1	3,415	0.03%
2023/09/11	2	101.50	0	0.00	101.00	2	3,342	0.06%
2023/09/08	2.3	100.43	4	101.38	101.00	-1.7	3,292	-0.05%
2023/09/07	3.2	102.63	3	102.17	103.00	0.2	3,226	0.01%
2023/09/06	6	99.98	12.3	101.18	103.00	-6.3	3,130	-0.20%
2023/09/05	5.3	96.84	8	96.48	97.90	-2.7	2,825	-0.09%
2023/09/04	1	95.20	1	95.50	95.60	0	2,749	0.00%
2023/09/01	8	94.08	0	0.00	94.40	8	2,733	0.29%
2023/08/31	0	0.00	1	94.90	94.70	-1	2,686	-0.04%
2023/08/30	0	0.00	8	93.98	94.50	-8	2,684	-0.30%
2023/08/29	1.2	93.63	5	93.90	93.90	-3.9	2,672	-0.14%
2023/08/28	7.1	92.40	2	92.20	92.50	5.1	2,654	0.19%
2023/08/24	0.2	94.51	6	94.60	95.00	-5.9	2,629	-0.22%
2023/08/23	7	93.07	0	0.00	93.10	7	2,570	0.27%
2023/08/22	8	94.50	34	94.55	93.50	-26	2,549	-1.02%
2023/08/21	16.1	92.39	3	92.43	92.00	13.1	2,435	0.54%
2023/08/18	3	96.10	20.2	95.33	94.40	-17.2	2,340	-0.73%
2023/08/17	11	94.25	25.1	94.69	95.70	-14.1	2,208	-0.64%
2023/08/16	0	0.00	0	89.80	90.00	0	1,983	0.00%
2023/08/15	0	0.00	1	90.30	90.20	-1	1,973	-0.05%
2023/08/14	0	89.70	4	89.88	89.80	-4	1,964	-0.20%
2023/08/11	0	90.50	0	0.00	90.50	0	1,960	0.00%
2023/08/10	2	90.05	1	89.10	90.30	1	1,956	0.05%
2023/08/09	3	90.83	1	89.80	90.80	2	1,940	0.10%
2023/08/08	8	93.04	6	92.92	93.00	2	1,902	0.11%
2023/08/07	4	92.90	13	92.42	91.70	-9	1,865	-0.48%
2023/08/04	5	90.20	9	90.31	91.00	-4	1,833	-0.22%
2023/08/02	7	89.77	2	90.80	89.60	5	1,827	0.27%
2023/08/01	2	90.10	10	90.16	90.00	-8	1,820	-0.44%
2023/07/31	10	89.47	0	0.00	88.40	10	1,800	0.56%
2023/07/28	0	0.00	1	89.40	90.10	-1	1,781	-0.06%
2023/07/27	2	88.95	19	88.53	89.00	-17	1,756	-0.97%
2023/07/25	2	89.70	0	90.80	90.60	2	1,701	0.12%
2023/07/24	1	89.00	1	89.50	89.70	0	1,668	0.00%
2023/07/21	2	89.95	4	89.75	90.60	-2	1,649	-0.12%
2023/07/20	0	0.00	5	88.58	89.00	-5	1,638	-0.31%
2023/07/19	0.1	88.79	2.1	89.34	88.50	-2	1,637	-0.12%
2023/07/18	2	90.40	0	0.00	90.50	2	1,623	0.12%
2023/07/17	2	91.50	0	0.00	91.50	2	1,617	0.12%
2023/07/13	4	93.15	2	92.60	92.00	2	1,602	0.12%
2023/07/12	2	89.00	4	90.20	92.00	-2	1,561	-0.13%
2023/07/11	0	88.20	3	88.30	88.40	-3	1,516	-0.20%
2023/07/10	1.2	87.07	5	86.80	87.30	-3.8	1,519	-0.25%
2023/07/07	2.1	88.83	0	0.00	88.60	2.1	1,505	0.14%
2023/07/06	1	90.20	0	0.00	90.10	1	1,481	0.07%
2023/07/05	1	89.20	0	0.00	90.10	1	1,456	0.07%
2023/07/04	6.6	89.04	4	89.00	88.90	2.6	1,438	0.18%
2023/07/03	4	95.43	4	95.65	96.20	0	1,336	0.00%
2023/06/29	0	0.00	5	93.90	93.60	-5	1,262	-0.40%
2023/06/28	1	94.60	0	0.00	93.10	1	1,248	0.08%
2023/06/27	0.3	95.48	0.1	97.70	94.50	0.2	1,226	0.02%
2023/06/26	0	97.70	8	98.10	97.70	-8	1,195	-0.67%
2023/06/21	0.1	95.60	1	95.30	96.30	-1	1,137	-0.08%
2023/06/19	0.1	94.38	1	93.52	94.50	-1	1,106	-0.09%
2023/06/13	1	93.20	0	0.00	93.10	1	1,091	0.09%
2023/06/09	1.1	92.10	0	0.00	92.50	1.1	1,088	0.10%
2023/06/08	5	93.56	2	94.10	93.30	3	1,087	0.28%
2023/06/06	6	92.17	0	0.00	92.40	6	1,081	0.55%
2023/06/05	0.1	92.70	0	0.00	92.60	0.1	1,095	0.01%
2023/06/01	0.2	90.40	0	0.00	90.70	0.2	1,116	0.02%
2023/05/30	0	0.00	1	89.20	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	1	89.00	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	2	89.10	88.60	-2	1,098	-0.18%
2023/05/22	3	87.23	9	87.10	87.10	-6	1,084	-0.55%
2023/05/19	0	0.00	2	86.80	86.70	-2	1,083	-0.18%
2023/05/12	1	85.10	0	0.00	85.40	1	1,144	0.09%
2023/05/11	4	84.88	2	85.05	84.70	2	1,154	0.17%
2023/05/10	1	84.60	1	85.60	85.10	0	1,165	0.00%
2023/05/09	1	86.90	1	86.60	86.60	0	1,158	0.00%
2023/05/08	3	86.90	2.1	86.85	87.00	0.9	1,178	0.08%
2023/05/04	1	85.30	0	0.00	85.70	1	1,250	0.08%
2023/05/02	0	86.10	0	0.00	85.90	0	1,321	0.00%
2023/04/27	0	0.00	2	85.00	84.90	-2	1,328	-0.15%
2023/04/26	2	83.50	0	0.00	84.70	2	1,328	0.15%
2023/04/25	5	84.52	3	84.33	83.90	2	1,329	0.15%
2023/04/24	4	85.55	0	0.00	86.00	4	1,311	0.30%
2023/04/21	4	85.55	2	85.30	85.00	2	1,321	0.15%
2023/04/20	3	86.27	3	86.30	86.00	0	1,342	0.00%
2023/04/19	1	87.60	0	0.00	87.20	1	1,339	0.07%
2023/04/13	1	88.10	0	0.00	87.80	1	1,322	0.08%
2023/04/11	0	89.10	0	0.00	89.00	0	1,317	0.00%
2023/04/07	0.1	88.80	0	0.00	88.90	0.1	1,322	0.00%
2023/03/31	2.5	89.32	0	0.00	89.00	2.5	1,310	0.19%
2023/03/30	0	0.00	1.4	89.00	88.90	-1.4	1,299	-0.10%
2023/03/29	0	0.00	2.2	88.58	88.60	-2.2	1,289	-0.17%
2023/03/24	1.1	88.32	1	89.00	88.20	0.1	1,314	0.01%
2023/03/22	1	88.20	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	1	87.60	0	0.00	87.80	1	1,251	0.08%
2023/03/16	1	85.50	3	86.00	85.80	-2	1,240	-0.16%
2023/03/13	0.2	86.10	0	0.00	86.20	0.2	1,243	0.02%
2023/03/10	4	86.50	0	0.00	86.60	4	1,240	0.32%
2023/03/09	4	87.78	0	0.00	87.90	4	1,247	0.32%
2023/03/08	0	0.00	0.7	88.21	88.10	-0.7	1,241	-0.06%
2023/03/07	4.4	89.02	7	88.74	88.70	-2.7	1,203	-0.22%
2023/03/06	2	89.40	1	89.00	89.40	1	1,148	0.09%
2023/03/03	1	88.60	0.2	88.90	88.30	0.8	1,132	0.07%
2023/03/01	0.1	86.70	6	85.95	87.10	-5.9	1,113	-0.53%
2023/02/24	1	85.90	0	0.00	86.20	1	1,105	0.09%
2023/02/23	1.5	86.79	0	0.00	86.50	1.5	1,099	0.13%
2023/02/21	0	0.00	0.2	87.30	87.20	-0.2	1,110	-0.01%
2023/02/20	1	86.50	1.3	86.12	86.20	-0.2	1,121	-0.02%
2023/02/17	2	86.40	0	0.00	86.50	2	1,119	0.18%
2023/02/16	1.1	86.71	0	0.00	86.60	1.1	1,128	0.09%
2023/02/15	0.1	85.47	0	0.00	85.20	0.1	1,135	0.01%
2023/02/14	1.1	85.62	0	0.00	85.20	1.1	1,134	0.09%
2023/02/13	2	86.10	0	0.00	86.50	2	1,116	0.18%
2023/02/10	6.3	86.52	0	0.00	86.50	6.3	1,130	0.56%
2023/02/09	1	88.10	3	88.30	88.00	-2	1,125	-0.18%
2023/02/08	0	88.85	20	88.95	89.10	-20	1,125	-1.78%
2023/02/07	1.3	88.72	1	88.50	88.60	0.3	1,122	0.03%
2023/02/06	0.1	88.50	0	0.00	89.20	0.1	1,125	0.01%
2023/02/03	5	90.10	0	0.00	90.00	5	1,107	0.45%
2023/02/01	7	88.59	2	88.15	88.70	5	1,040	0.48%
2023/01/31	13	86.87	1	85.60	87.10	12	1,011	1.19%
2023/01/30	2	84.65	7	84.57	85.10	-5	984	-0.51%
2023/01/17	0.1	83.00	0	0.00	82.50	0.1	979	0.01%
2023/01/12	10	85.10	0	0.00	84.60	10	1,061	0.94%
2023/01/11	0	0.00	2	85.70	85.80	-2	1,087	-0.18%
2023/01/10	1	84.50	0	0.00	85.40	1	1,095	0.09%
2023/01/06	0.1	82.40	0	0.00	82.50	0.1	1,119	0.00%
2022/12/30	0	0.00	2	81.10	82.70	-2	1,306	-0.15%
2022/12/29	0	0.00	13	81.42	81.40	-13	1,298	-1.00%
2022/12/22	1	82.90	0	0.00	82.40	1	1,378	0.07%
2022/12/20	0.2	83.00	0	0.00	83.00	0.2	1,406	0.01%
2022/12/15	1	85.50	10	85.25	85.20	-9	1,401	-0.64%
2022/12/14	0	0.00	0.1	85.00	85.40	-0.1	1,403	-0.01%
2022/12/13	0	0.00	0.1	85.00	84.20	-0.1	1,398	-0.01%
2022/12/12	0	0.00	1	84.40	85.20	-1	1,395	-0.07%
2022/12/07	0	0.00	1	82.80	83.30	-1	1,403	-0.07%
2022/12/06	9	83.78	1	84.70	83.00	8	1,401	0.57%
2022/12/05	2	85.80	0	0.00	85.80	2	1,387	0.14%
2022/12/02	7	85.99	0	0.00	86.00	7	1,384	0.51%
2022/11/30	5	83.40	1	83.40	83.50	4	1,371	0.29%
2022/11/23	6	81.47	0	0.00	81.20	6	1,372	0.44%
2022/11/22	0.2	81.00	0	0.00	81.20	0.2	1,388	0.01%
2022/11/18	1	83.10	17	83.60	82.00	-16	1,398	-1.14%
2022/11/16	2	82.80	1	81.80	82.90	1	1,406	0.07%
2022/11/15	0.2	81.90	0	0.00	82.10	0.2	1,400	0.01%
2022/11/11	7	81.47	0	0.00	81.00	7	1,442	0.49%
2022/11/09	1	79.60	7	79.91	80.10	-6	1,480	-0.41%
2022/11/07	0	0.00	6	78.93	79.50	-6	1,501	-0.40%
2022/11/02	0	0.00	1	77.60	77.50	-1	1,526	-0.07%
2022/10/28	10	74.90	1	74.90	75.50	9	1,524	0.59%
2022/10/26	1	74.20	0	0.00	74.20	1	1,532	0.07%
2022/10/20	1	77.00	1	75.40	76.20	0	1,608	0.00%
2022/10/18	0	0.00	1	74.60	75.10	-1	1,563	-0.06%
2022/10/17	1	72.40	0	0.00	74.20	1	1,567	0.06%
2022/10/14	20	73.85	1	73.80	73.50	19	1,571	1.21%
2022/10/13	4	74.30	5	76.48	71.70	-1	1,546	-0.06%
2022/10/12	3.1	72.40	0	0.00	72.40	3.1	1,430	0.22%
2022/10/06	0.1	75.20	0	0.00	74.70	0.1	1,572	0.00%
2022/09/30	1	71.40	2	70.90	71.90	-1	1,661	-0.06%
2022/09/26	1	78.80	0	0.00	76.40	1	1,731	0.06%
2022/09/23	0	0.00	0	82.30	81.30	0	1,734	0.00%
2022/09/19	0	0.00	1	84.90	84.80	-1	1,822	-0.05%
2022/09/12	0	0.00	1	84.20	84.00	-1	1,920	-0.05%
2022/09/07	1	82.00	0	0.00	82.00	1	1,990	0.05%
2022/09/06	1	84.20	0	0.00	82.30	1	2,014	0.05%
2022/09/05	0	0.00	2	84.60	84.20	-2	2,030	-0.10%
2022/09/02	0	85.80	0	0.00	85.50	0	2,065	0.00%
2022/09/01	0	0.00	22	85.89	85.70	-22	2,138	-1.03%
2022/08/29	3	85.80	0	0.00	85.80	3	2,307	0.13%
2022/08/25	0	0.00	24	86.98	86.80	-24	2,303	-1.04%
2022/08/24	1.1	86.30	0	0.00	86.10	1.1	2,332	0.05%
2022/08/23	0	0.00	1	87.30	87.10	-1	2,329	-0.04%
2022/08/19	1	89.60	1	89.40	89.40	0	2,361	0.00%
2022/08/18	0	0.00	2	89.10	89.40	-2	2,343	-0.09%
2022/08/17	1	90.60	1	90.80	90.80	0	2,308	0.00%
2022/08/16	7	90.84	0	0.00	90.80	7	2,320	0.30%
2022/08/15	1	90.10	2	89.60	89.80	-1	2,283	-0.04%
2022/08/12	1.1	89.99	4	89.65	90.00	-2.9	2,281	-0.13%
2022/08/11	10	89.00	2	88.50	88.50	8	2,257	0.35%
2022/08/09	2	87.07	0	0.00	88.00	2	2,261	0.09%
2022/08/05	2	86.60	1	86.30	86.70	1	2,279	0.04%
2022/08/04	0	0.00	2	84.70	86.00	-2	2,303	-0.09%
2022/08/02	1	86.40	2	86.40	86.70	-1	2,304	-0.04%
2022/07/29	1	87.70	0	0.00	87.40	1	2,288	0.04%
2022/07/22	1	87.50	2	86.95	86.10	-1	2,188	-0.05%
2022/07/21	1	86.00	1.1	86.73	87.00	-0.1	2,206	-0.01%
2022/07/18	1	87.90	0	0.00	87.50	1	2,276	0.04%
2022/07/15	3	84.87	1	85.80	86.00	2	2,269	0.09%
2022/07/14	1	90.50	0	0.00	90.90	1	2,244	0.04%
2022/07/13	3	90.50	2	90.40	90.80	1	2,190	0.05%
2022/07/12	0	87.50	1	87.50	86.90	-1	2,169	-0.05%
2022/07/11	2	89.40	1	89.50	89.60	1	2,172	0.05%
2022/07/08	1	88.40	1	89.30	88.40	0	2,158	0.00%
2022/07/07	1.1	81.35	0	0.00	84.00	1.1	2,120	0.05%
2022/07/06	2	83.70	0	0.00	83.70	2	2,083	0.10%
2022/06/28	1	96.90	0	0.00	95.20	1	2,026	0.05%
2022/06/27	1	97.70	0	0.00	98.30	1	2,017	0.05%
2022/06/24	1	97.80	1	98.20	97.10	0	2,028	0.00%
2022/06/23	3	96.77	0	0.00	96.80	3	2,061	0.15%
2022/06/21	2	97.85	1	99.20	99.10	1	2,132	0.05%
2022/06/20	4	98.83	6	99.38	97.00	-2	2,135	-0.09%
2022/06/17	16	99.46	3	100.33	99.00	13	2,138	0.61%
2022/06/16	4	101.88	10	100.46	99.10	-6	2,221	-0.27%
2022/06/15	3	100.33	0	0.00	100.50	3	2,233	0.13%
2022/06/14	1	101.00	21	100.26	100.50	-20	2,279	-0.88%
2022/06/13	5	100.70	1.1	101.05	101.00	4	2,296	0.17%
2022/06/10	1	103.00	0	0.00	103.00	1	2,275	0.04%
2022/06/09	1	99.70	2	101.25	102.50	-1	2,215	-0.05%
2022/06/08	1	100.50	1	100.50	100.50	0	2,140	0.00%
2022/06/07	3.5	99.38	0	0.00	99.10	3.5	2,123	0.16%
2022/06/01	11	98.11	1	98.00	98.10	10	2,209	0.45%
2022/05/31	5	96.90	0	0.00	96.90	5	2,200	0.23%
2022/05/30	5	95.20	5	96.80	96.80	0	2,220	0.00%
2022/05/25	1	92.60	0	0.00	93.00	1	2,335	0.04%
2022/05/24	0	93.30	0	0.00	92.10	0	2,373	0.00%
2022/05/23	5	93.80	1	93.30	93.10	4	2,347	0.17%
2022/05/20	0	0.00	1	93.20	93.10	-1	2,374	-0.04%
2022/05/19	1	92.40	1	91.90	92.70	0	2,376	0.00%
2022/05/18	0	93.00	0	0.00	93.50	0	2,376	0.00%
2022/05/17	1	91.70	0	0.00	91.60	1	2,378	0.04%
2022/05/12	2	86.90	0	0.00	86.00	2	2,403	0.08%
2022/05/11	1	89.70	0	0.00	89.30	1	2,393	0.04%
2022/05/10	0	0.00	1	89.40	90.30	-1	2,433	-0.04%
2022/05/04	0	0.00	0.2	92.25	92.50	-0.2	2,663	-0.01%
2022/05/03	0	90.90	0	0.00	90.80	0	2,731	0.00%
2022/04/28	0	0.00	1	91.20	90.10	-1	2,924	-0.03%
2022/04/27	1	89.90	0.1	88.50	90.90	1	2,996	0.03%
2022/04/26	1.1	91.21	0	0.00	90.90	1.1	3,019	0.03%
2022/04/25	1	92.80	1	93.60	92.30	0	3,037	0.00%
2022/04/21	2	99.00	0.1	98.60	98.20	1.9	3,060	0.06%
2022/04/18	0.1	95.00	0	0.00	94.60	0.1	3,058	0.00%
2022/04/15	0.1	96.90	0	0.00	95.80	0.1	3,083	0.00%
2022/04/13	1	96.90	0	0.00	97.40	1	3,256	0.03%
2022/04/12	1	96.00	10	95.30	95.50	-9	3,329	-0.27%
2022/04/08	1	98.50	16	98.96	99.40	-15	3,430	-0.44%
2022/04/07	4	99.48	2.4	99.62	97.90	1.6	3,493	0.05%
2022/04/06	1	101.00	0	0.00	101.50	1	3,693	0.03%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	2	102.50	0	0.00	103.00	2	3,848	0.05%
2022/03/29	2.1	101.76	1.1	101.52	101.50	1.1	4,044	0.03%
2022/03/28	0	0.00	2	101.50	102.50	-2	4,443	-0.05%
2022/03/25	3	102.83	1	101.50	102.00	2	4,745	0.04%
2022/03/24	5.1	103.29	1	103.00	103.00	4.1	4,738	0.09%
2022/03/23	2	102.50	3	102.33	103.00	-1	4,709	-0.02%
2022/03/22	4	102.00	0	0.00	102.50	4	4,763	0.08%
2022/03/21	3	102.83	9.2	103.11	103.00	-6.2	4,773	-0.13%
2022/03/18	4	100.50	1	101.00	100.50	3	4,753	0.06%
2022/03/17	1	100.50	0	0.00	100.00	1	4,754	0.02%
2022/03/16	0	0.00	0.1	98.00	98.30	-0.1	4,718	0.00%
2022/03/15	0.3	96.50	0	0.00	96.50	0.3	4,742	0.01%
2022/03/14	10	98.00	0	0.00	97.20	10	4,811	0.21%
2022/03/08	0.2	96.20	1	96.00	96.70	-0.8	5,101	-0.02%
2022/03/04	3.3	97.66	1	97.50	97.30	2.3	5,116	0.04%
2022/03/03	3	98.80	0	0.00	98.80	3	5,192	0.06%
2022/03/02	0	0.00	5	98.10	98.30	-5	5,214	-0.10%
2022/03/01	11	96.65	4	97.90	98.80	7	5,293	0.13%
2022/02/25	0.1	95.60	0	0.00	96.40	0.1	5,263	0.00%
2022/02/23	0	0.00	1	95.60	95.40	-1	5,393	-0.02%
2022/02/21	0	0.00	1	95.90	96.60	-1	5,764	-0.02%
2022/02/18	0	0.00	1	95.80	96.50	-1	6,150	-0.02%
2022/02/17	8	96.73	0	0.00	95.70	8	6,342	0.13%
2022/02/16	1	95.80	2	96.85	96.90	-1	6,626	-0.02%
2022/02/15	1	95.10	1	94.50	94.60	0	6,651	0.00%
2022/02/14	1	94.00	6	94.07	94.20	-5	6,750	-0.07%
2022/02/11	3	96.33	0	0.00	96.50	3	6,763	0.04%
2022/02/09	6	95.50	1	96.30	97.20	5	6,830	0.07%
2022/02/08	2	95.25	0	0.00	95.20	2	6,935	0.03%
2022/02/07	0.2	93.20	2	94.00	94.70	-1.8	6,957	-0.03%
2022/01/26	5.6	93.64	1	93.40	92.60	4.6	6,985	0.07%
2022/01/25	2	95.90	2	96.60	95.40	0	7,096	0.00%
2022/01/24	6	96.25	0	0.00	96.10	6	7,156	0.08%
2022/01/21	2.1	99.71	3	99.80	99.40	-0.9	7,050	-0.01%
2022/01/19	0	0.00	1	101.00	100.50	-1	6,974	-0.01%
2022/01/18	1.2	103.08	3	103.50	102.50	-1.8	6,945	-0.03%
2022/01/17	1	102.00	0	0.00	102.00	1	6,912	0.01%
2022/01/14	0	0.00	13	102.54	102.50	-13	6,903	-0.19%
2022/01/13	0	0.00	15	101.50	102.00	-15	6,915	-0.22%
2022/01/12	2	101.25	0.1	103.00	101.50	2	6,922	0.03%
2022/01/11	5	102.50	3.2	102.18	101.50	1.9	6,967	0.03%
2022/01/10	1	102.50	8	102.44	103.00	-7	6,949	-0.10%
2022/01/07	8	102.94	2	105.00	102.50	6	6,945	0.09%
2022/01/06	5	105.20	2	105.00	105.50	3	6,861	0.04%
2022/01/05	3	106.00	4	106.38	106.00	-1	6,844	-0.01%
2022/01/04	5	107.00	0	0.00	107.50	5	6,801	0.07%
2022/01/03	1	106.00	1	106.00	106.00	0	6,758	0.00%
2021/12/30	1.3	105.60	0	0.00	105.50	1.3	6,756	0.02%
2021/12/29	18	109.19	21	108.52	107.00	-3	6,754	-0.04%
2021/12/28	1	105.50	1	106.00	105.50	0	6,643	0.00%
2021/12/27	0	0.00	1	107.00	106.50	-1	6,718	-0.01%
2021/12/24	2	108.25	2	107.50	106.50	0	6,807	0.00%
2021/12/23	24.2	110.05	19	108.05	108.50	5.2	6,800	0.08%
2021/12/22	12.5	110.31	33.3	110.59	111.00	-20.9	6,660	-0.31%
2021/12/21	21.1	107.17	7	107.14	107.50	14.1	6,439	0.22%
2021/12/20	1.2	102.91	0	0.00	102.50	1.2	6,139	0.02%
2021/12/17	1.1	102.95	3	102.00	102.00	-1.9	6,155	-0.03%
2021/12/16	11	102.91	2	102.73	103.50	9	6,190	0.14%
2021/12/14	2	99.95	0.1	99.70	99.20	1.9	6,174	0.03%
2021/12/13	1.1	101.05	0	0.00	100.00	1.1	6,151	0.02%
2021/12/10	3	100.50	3	101.00	101.00	0	6,263	0.00%
2021/12/09	6.1	101.26	3	100.83	100.50	3.1	6,366	0.05%
2021/12/08	2	102.25	4	102.25	102.00	-2	6,336	-0.03%
2021/12/07	7	100.79	2	101.00	101.00	5	6,287	0.08%
2021/12/06	1.1	101.55	16	102.91	102.00	-15	6,209	-0.24%
2021/12/03	0	0.00	1	105.00	105.50	-1	6,141	-0.02%
2021/12/02	2	104.25	2	105.00	103.50	0	6,153	0.00%
2021/12/01	0	0.00	15	104.10	105.50	-15	6,141	-0.24%
2021/11/30	5	106.70	1	106.00	105.50	4	6,109	0.07%
2021/11/29	1	101.50	16	104.22	104.00	-15	6,109	-0.25%
2021/11/26	3	105.50	1	104.50	104.50	2	6,056	0.03%
2021/11/25	7.1	107.08	1	105.50	107.00	6.1	6,025	0.10%
2021/11/24	8	107.00	6	108.83	108.50	2	5,942	0.03%
2021/11/23	6	110.08	11	107.64	107.50	-5	5,932	-0.08%
2021/11/22	11	112.45	1	112.00	112.50	10	5,856	0.17%
2021/11/19	5.1	113.70	4.1	111.78	111.50	1	5,834	0.02%
2021/11/18	6	113.17	8	112.69	113.00	-2	5,740	-0.03%
2021/11/17	7	112.85	17.1	112.67	115.00	-10.1	5,633	-0.18%
2021/11/16	11.1	109.09	13	108.73	110.00	-1.9	5,309	-0.04%
2021/11/15	21	109.95	23	107.85	110.50	-2	5,192	-0.04%
2021/11/12	9	102.44	5.1	102.59	102.00	3.9	4,991	0.08%
2021/11/11	7	102.36	10	103.35	101.50	-3	5,016	-0.06%
2021/11/10	1	100.50	1	100.50	100.50	0	4,994	0.00%
2021/11/09	4	99.05	1	99.80	100.50	3	5,037	0.06%
2021/11/08	1	97.90	0	0.00	97.90	1	5,061	0.02%
2021/11/05	7.1	98.10	7	98.56	98.20	0.1	5,092	0.00%
2021/11/04	5.1	101.12	10	102.00	100.00	-4.9	5,018	-0.10%
2021/11/03	8	101.69	1	101.50	101.00	7	5,050	0.14%
2021/11/02	16	104.32	5	105.39	101.50	11	5,022	0.22%
2021/11/01	3	106.33	5.1	106.12	107.00	-2.1	4,814	-0.04%
2021/10/29	0	0.00	1	103.50	102.50	-1	4,762	-0.02%
2021/10/28	0	0.00	1	103.00	103.00	-1	4,883	-0.02%
2021/10/27	1	104.00	2	102.50	104.00	-1	4,928	-0.02%
2021/10/26	4.1	102.88	4	103.25	101.50	0.1	5,000	0.00%
2021/10/25	2	102.75	2	102.75	103.50	0	5,079	0.00%
2021/10/22	6	101.25	2	101.50	102.00	4	5,257	0.08%
2021/10/21	4	101.76	4	103.00	101.00	0	5,430	0.00%
2021/10/20	2	101.00	0	0.00	101.00	2	5,478	0.04%
2021/10/19	3	99.73	4	100.75	101.00	-1	5,548	-0.02%
2021/10/18	6	98.38	0	0.00	98.00	6	5,636	0.11%
2021/10/15	0	98.20	1	99.00	97.70	-1	5,820	-0.02%
2021/10/14	3	97.03	1	96.60	96.00	2	6,050	0.03%
2021/10/13	1	100.00	0	0.00	96.40	1	6,354	0.02%
2021/10/12	4	98.90	1	98.90	98.00	3	6,983	0.04%
2021/10/08	0	0.00	0.1	101.75	100.00	-0.1	7,137	0.00%
2021/10/07	2	100.50	2	100.75	100.50	0	7,265	0.00%
2021/10/06	0.1	98.50	0	0.00	97.60	0.1	7,620	0.00%
2021/10/05	3	98.40	3	99.50	99.70	0	7,824	0.00%
2021/10/04	0	0.00	3	96.33	95.70	-3	7,768	-0.04%
2021/10/01	9	100.29	8	99.86	99.30	1	7,774	0.01%
2021/09/30	2	104.50	0	0.00	105.00	2	7,783	0.03%
2021/09/29	2	106.25	4	106.13	106.00	-2	7,900	-0.03%
2021/09/28	5	110.50	2	109.26	108.50	3	8,106	0.04%
2021/09/24	1	107.00	0	0.00	106.50	1	8,199	0.01%
2021/09/23	5	102.50	10	104.85	105.50	-5	8,290	-0.06%
2021/09/22	7	101.50	0	0.00	100.50	7	8,497	0.08%
2021/09/17	2	104.75	1	105.00	104.50	1	8,609	0.01%
2021/09/16	0	0.00	1	104.00	104.00	-1	9,035	-0.01%
2021/09/15	12.1	103.13	6	103.50	102.50	6.1	9,565	0.06%
2021/09/14	11	109.77	7	109.43	110.00	4	9,945	0.04%
2021/09/13	0	0.00	1	105.00	105.00	-1	10,025	-0.01%
2021/09/09	0	0.00	1	108.00	108.00	-1	10,560	-0.01%
2021/09/08	1	106.00	0	0.00	106.00	1	11,178	0.01%
2021/09/07	1	107.98	2	109.00	107.00	-1	11,465	-0.01%
2021/09/06	2	111.74	1	112.00	111.00	1	12,085	0.01%
2021/09/02	1	116.00	0	0.00	115.50	1	12,322	0.01%
2021/09/01	0	0.00	2	114.50	117.00	-2	12,352	-0.02%
2021/08/27	0	0.00	1.1	115.90	114.00	-1.1	12,560	-0.01%
2021/08/26	4	115.25	2	115.25	116.00	2	12,646	0.02%
2021/08/25	1	114.50	3.1	115.02	115.50	-2.1	12,808	-0.02%
2021/08/24	3	112.67	2	115.50	112.00	1	12,993	0.01%
2021/08/23	2	114.25	5.1	114.01	114.00	-3.1	13,333	-0.02%
2021/08/20	0.1	108.50	0	0.00	106.50	0.1	13,424	0.00%
2021/08/19	6	114.00	4	114.50	111.50	2	13,562	0.01%
2021/08/18	6	111.67	5	113.70	116.00	1	13,751	0.01%
2021/08/17	3	113.67	4	115.25	112.00	-1	13,868	-0.01%
2021/08/16	2	113.25	0.1	117.00	114.50	1.9	13,873	0.01%
2021/08/13	1.1	119.91	0	0.00	118.00	1.1	13,892	0.01%
2021/08/12	15.1	122.39	17.2	123.73	123.00	-2.2	13,908	-0.02%
2021/08/11	1	120.00	0	0.00	119.00	1	13,958	0.01%
2021/08/10	1.1	121.00	0	0.00	122.00	1.1	14,020	0.01%
2021/08/09	0.2	121.50	3	123.83	122.00	-2.8	14,081	-0.02%
2021/08/06	0	0.00	3	122.17	121.50	-3	14,159	-0.02%
2021/08/05	0	0.00	1	124.00	124.00	-1	14,264	-0.01%
2021/08/04	2	126.00	3	126.00	125.50	-1	14,533	-0.01%
2021/08/03	12	126.33	10	126.20	126.50	2	14,698	0.01%
2021/08/02	0	0.00	3	120.17	123.00	-3	14,781	-0.02%
2021/07/30	9	122.17	7	123.21	120.00	2	14,875	0.01%
2021/07/29	4	119.63	1	117.50	121.50	3	14,921	0.02%
2021/07/28	19.2	116.36	29	117.43	118.00	-9.8	15,080	-0.06%
2021/07/27	9	122.00	5	122.40	122.00	4	15,144	0.03%
2021/07/26	8	128.19	9.1	129.76	128.00	-1.1	15,160	-0.01%
2021/07/23	6	130.33	5	131.50	128.00	1	15,236	0.01%
2021/07/22	10	129.30	12	130.62	129.00	-2	15,528	-0.01%
2021/07/21	26.2	129.75	20.5	126.57	126.50	5.7	15,502	0.04%
2021/07/20	56	132.17	21	132.38	129.00	35	15,427	0.23%
2021/07/19	29	137.57	9	138.39	137.00	20	15,285	0.13%
2021/07/16	39.1	137.61	59	139.57	138.50	-19.9	15,115	-0.13%
2021/07/15	5	130.70	9.6	132.64	134.00	-4.6	14,640	-0.03%
2021/07/14	2	130.50	16	129.91	131.00	-14	14,768	-0.09%
2021/07/13	25	130.00	7	131.86	128.00	18	14,836	0.12%
2021/07/12	7	129.57	67	128.85	129.50	-60	14,661	-0.41%
2021/07/09	12	123.79	0	0.00	124.00	12	14,678	0.08%
2021/07/08	21.1	125.58	8.1	127.86	125.50	13	15,415	0.08%
2021/07/07	4	126.75	6	126.75	125.50	-2	16,004	-0.01%
2021/07/06	32.1	125.65	3	126.83	126.00	29.1	15,989	0.18%
2021/07/05	11	130.54	6	130.42	131.00	5	15,922	0.03%
2021/07/02	6	122.50	6	125.00	129.00	0	15,715	0.00%
2021/07/01	13	122.58	4	122.63	122.00	9	15,683	0.06%
2021/06/30	6	127.00	6	126.08	126.00	0	15,637	0.00%
2021/06/29	7.6	125.83	4	127.00	125.00	3.6	15,576	0.02%
2021/06/28	9	131.72	11	132.86	131.50	-2	15,423	-0.01%
2021/06/25	19	134.08	14	135.86	132.00	5	15,338	0.03%
2021/06/24	22.1	129.27	40	129.50	132.00	-18	15,053	-0.12%
2021/06/23	37	126.28	39	126.41	126.50	-2	14,737	-0.01%
2021/06/22	3	120.17	8.1	120.20	119.00	-5.1	14,266	-0.04%
2021/06/21	8	119.88	5	120.70	119.00	3	14,163	0.02%
2021/06/18	26	122.98	0	0.00	121.00	26	13,911	0.19%
2021/06/17	7.1	120.15	32	120.70	119.00	-24.9	13,634	-0.18%
2021/06/16	24	115.23	20	113.88	114.00	4	13,051	0.03%
2021/06/15	7	112.93	32	115.44	116.00	-25	12,759	-0.20%
2021/06/11	12	107.50	3	107.50	107.00	9	12,191	0.07%
2021/06/10	3.5	108.57	2	109.00	109.00	1.5	12,177	0.01%
2021/06/09	2	105.25	2	105.50	104.50	0	12,088	0.00%
2021/06/08	1.1	106.14	1	109.00	106.00	0.1	12,152	0.00%
2021/06/07	1	107.50	3	105.17	107.50	-2	12,238	-0.02%
2021/06/04	6	105.92	1	107.00	105.50	5	12,201	0.04%
2021/06/03	3	107.33	1	107.50	107.50	2	12,258	0.02%
2021/06/02	12	106.71	5	107.40	105.50	7	12,254	0.06%
2021/06/01	13	111.08	4	111.13	111.00	9	12,196	0.07%
2021/05/31	16	108.53	19	108.18	110.50	-3	12,099	-0.02%
2021/05/28	10	103.05	7	103.07	103.00	3	11,802	0.03%
2021/05/27	7	102.36	5	104.60	104.00	2	11,748	0.02%
2021/05/26	13	103.08	12.5	103.22	105.00	0.5	11,683	0.00%
2021/05/25	3	96.77	26	98.50	99.30	-23	11,596	-0.20%
2021/05/24	7	92.96	2	92.80	94.10	5	11,609	0.04%
2021/05/21	3	92.37	1	94.70	92.30	2	11,720	0.02%
2021/05/20	3	93.27	4	92.75	92.20	-1	11,886	-0.01%
2021/05/19	9	92.43	2	91.70	92.20	7	12,207	0.06%
2021/05/18	7	91.67	5	94.00	94.90	2	12,418	0.02%
2021/05/17	8	88.93	8	88.24	88.30	0	12,800	0.00%
2021/05/14	12	94.12	14	93.64	93.30	-2	13,072	-0.02%
2021/05/13	8.5	92.11	7	91.64	92.40	1.5	13,025	0.01%
2021/05/12	21	93.22	16.1	93.06	91.40	5	12,988	0.04%
2021/05/11	18	100.61	9.1	100.57	99.20	8.9	12,839	0.07%
2021/05/10	5.1	104.34	0	0.00	103.00	5.1	12,721	0.04%
2021/05/07	4.1	109.89	4.3	109.66	110.00	-0.3	12,624	0.00%
2021/05/06	10	107.25	7	107.50	108.00	3	12,630	0.02%
2021/05/05	8	113.81	7	112.64	108.00	1	13,355	0.01%
2021/05/04	13	110.27	17	110.71	111.00	-4	13,658	-0.03%
2021/05/03	22	119.98	18	119.58	116.00	4	13,475	0.03%
2021/04/29	8	123.88	8.1	125.12	127.50	-0.1	13,328	0.00%
2021/04/28	35	125.46	55.3	122.81	127.50	-20.3	13,283	-0.15%
2021/04/27	24	117.48	17	116.32	117.50	7	13,151	0.05%
2021/04/26	16	115.78	19	115.11	116.00	-3	13,150	-0.02%
2021/04/23	32	112.59	21	113.14	114.00	11	13,240	0.08%
2021/04/22	13	111.96	10	111.25	108.50	3	13,317	0.02%
2021/04/21	13	114.08	28	113.54	113.00	-15	13,471	-0.11%
2021/04/20	53	112.93	48	112.59	113.50	5	14,059	0.04%
2021/04/19	8.2	110.16	8	111.13	109.00	0.2	13,917	0.00%
2021/04/16	16	108.41	40	108.83	109.00	-24	13,986	-0.17%
2021/04/15	38	107.87	11	107.68	108.00	27	13,968	0.19%
2021/04/14	41.2	105.00	18.1	103.80	103.50	23.1	13,741	0.17%
2021/04/13	21.1	109.88	36.3	110.00	110.50	-15.3	13,046	-0.12%
2021/04/12	8	100.94	2	102.50	100.50	6	12,409	0.05%
2021/04/09	7	104.71	2.1	103.79	102.00	4.9	12,361	0.04%
2021/04/07	3	103.67	3	104.17	103.50	0	12,286	0.00%
2021/04/06	0	0.00	1.1	103.86	104.00	-1.1	12,160	-0.01%
2021/04/01	0	0.00	3	102.33	102.00	-3	12,121	-0.02%
2021/03/31	13	105.27	12	102.50	102.50	1	12,079	0.01%
2021/03/30	1.1	102.09	1	103.50	104.00	0.1	11,983	0.00%
2021/03/29	2	101.50	0	0.00	101.00	2	11,903	0.02%
2021/03/26	8	99.40	7	99.89	100.00	1	11,787	0.01%
2021/03/25	0	0.00	2	94.70	95.30	-2	11,555	-0.02%
2021/03/24	2	95.90	1	96.80	95.00	1	11,552	0.01%
2021/03/23	1	98.40	3	98.33	98.00	-2	11,515	-0.02%
2021/03/22	0	0.00	2	98.65	98.20	-2	11,591	-0.02%
2021/03/19	3	99.10	11	98.41	99.00	-8	11,695	-0.07%
2021/03/18	1	98.10	2	98.35	98.80	-1	11,733	-0.01%
2021/03/17	12.4	99.17	34	98.08	97.50	-21.6	11,791	-0.18%
2021/03/16	37	98.29	28	98.24	98.30	9	11,767	0.08%
2021/03/15	14	98.20	2	97.00	96.90	12	11,766	0.10%
2021/03/12	25.4	100.36	24	99.15	99.00	1.4	11,760	0.01%
2021/03/11	6.3	98.31	5	98.86	99.80	1.3	11,676	0.01%
2021/03/10	2.1	95.10	6	95.17	95.10	-3.9	11,584	-0.03%
2021/03/09	6	92.38	4.2	91.63	92.80	1.8	11,714	0.02%
2021/03/08	11	96.75	11	96.41	94.80	0	11,729	0.00%
2021/03/05	3	97.23	2	96.35	96.00	1	11,706	0.01%
2021/03/04	4	95.06	43	94.72	94.80	-39	11,645	-0.33%
2021/03/03	2	97.50	0	0.00	98.40	2	11,588	0.02%
2021/03/02	16	97.43	14	96.50	96.00	2	11,550	0.02%
2021/02/26	51	98.94	41	98.30	98.50	10	11,613	0.09%
2021/02/25	7	99.99	7	99.83	99.40	0	11,529	0.00%
2021/02/24	49.5	103.02	14	100.96	99.90	35.5	11,423	0.31%
2021/02/23	25	102.68	5	104.70	104.00	20	11,214	0.18%
2021/02/22	29.1	105.38	41	106.12	105.00	-11.9	11,064	-0.11%
2021/02/19	20	105.55	29	106.10	109.00	-9	10,826	-0.08%
2021/02/18	77.5	99.33	78	100.09	99.90	-0.5	10,482	0.00%
2021/02/17	54	96.66	13	96.53	99.00	41	10,223	0.40%
2021/02/05	17	91.58	16	91.19	92.50	1	9,910	0.01%
2021/02/04	3	87.90	3	88.30	87.20	0	9,619	0.00%
2021/02/03	10	86.84	9	87.30	87.80	1	9,657	0.01%
2021/02/02	3	86.93	0	0.00	86.90	3	9,768	0.03%
2021/02/01	0	0.00	4	80.85	83.70	-4	9,827	-0.04%
2021/01/29	1	83.90	3	83.87	83.50	-2	9,762	-0.02%
2021/01/28	1	84.10	5	84.78	85.00	-4	9,704	-0.04%
2021/01/27	45.1	91.65	42.3	89.69	86.60	2.8	9,607	0.03%
2021/01/26	25.3	88.30	27	88.87	88.90	-1.7	8,815	-0.02%
2021/01/25	3	83.30	1	83.10	83.00	2	8,410	0.02%
2021/01/22	2	84.95	1	85.50	85.40	1	8,974	0.01%
2021/01/21	3	84.23	5	84.30	84.70	-2	9,076	-0.02%
2021/01/20	3	84.53	22	84.84	83.50	-19	8,986	-0.21%
2021/01/19	14	86.16	4	85.68	86.10	10	8,808	0.11%
2021/01/18	20	84.59	14	85.61	85.00	6	8,757	0.07%
2021/01/15	5	85.28	2	85.60	85.60	3	8,604	0.03%
2021/01/14	10	86.11	23	86.12	84.50	-13	8,485	-0.15%
2021/01/13	25.1	86.94	33	84.34	85.00	-7.9	8,287	-0.10%
2021/01/12	4	79.83	1	79.90	80.40	3	7,614	0.04%
2021/01/11	3	81.60	6	81.40	81.20	-3	7,571	-0.04%
2021/01/08	2	79.45	2	79.40	79.30	0	7,442	0.00%
2021/01/07	2	76.50	1	77.20	76.60	1	7,268	0.01%
2021/01/06	4	76.73	0	0.00	77.10	4	7,283	0.05%
2021/01/05	3	76.13	4	76.95	77.00	-1	7,245	-0.01%
2021/01/04	8	75.01	3	75.07	75.90	5	7,224	0.07%
2020/12/31	1	74.60	3	74.67	74.90	-2	7,241	-0.03%
2020/12/29	2	74.25	2	74.70	74.30	0	7,390	0.00%
2020/12/28	6	73.87	2	74.10	74.40	4	7,436	0.05%
2020/12/24	5	74.60	1	74.90	74.10	4	7,507	0.05%
2020/12/23	1	72.70	0	0.00	73.90	1	7,514	0.01%
2020/12/21	2	72.90	0	0.00	73.20	2	7,670	0.03%
2020/12/18	1	73.40	0	0.00	73.90	1	7,722	0.01%
2020/12/17	10	73.92	7	74.10	74.80	3	7,753	0.04%
2020/12/16	2	74.65	1	75.20	75.50	1	7,721	0.01%
2020/12/15	1	72.00	3	73.20	72.20	-2	7,670	-0.03%
2020/12/14	3	74.10	0	74.50	74.00	3	7,662	0.04%
2020/12/11	6	76.30	1	76.70	75.90	5	7,701	0.06%
2020/12/10	22	77.02	38.2	76.30	76.90	-16.2	7,848	-0.21%
2020/12/09	1	78.10	16	78.38	78.10	-15	8,191	-0.18%
2020/12/08	35	77.96	5	78.26	77.90	30	8,321	0.36%
2020/12/07	1	79.00	0	0.00	78.70	1	8,501	0.01%
2020/12/04	2	80.35	8	79.89	80.00	-6	8,575	-0.07%
2020/12/03	10	81.35	9	81.31	79.40	1	8,852	0.01%
2020/12/02	2	82.35	3	82.03	81.40	-1	8,743	-0.01%
2020/12/01	0	0.00	2	81.40	81.20	-2	8,685	-0.02%
2020/11/30	3	80.73	1	80.00	80.00	2	8,704	0.02%
2020/11/27	5	80.82	6	80.85	80.50	-1	8,900	-0.01%
2020/11/26	0	0.00	4	79.60	79.70	-4	8,874	-0.05%
2020/11/25	10	79.65	10	80.01	78.80	0	8,844	0.00%
2020/11/23	10	77.37	9	77.70	77.90	1	8,686	0.01%
2020/11/20	1	78.60	7	78.31	78.10	-6	8,725	-0.07%
2020/11/19	4	78.35	1	79.00	78.30	3	8,769	0.03%
2020/11/18	2	78.15	6	78.90	79.00	-4	8,792	-0.05%
2020/11/17	4	78.80	2	79.10	78.40	2	8,856	0.02%
2020/11/16	7	79.74	6	79.87	80.00	1	8,982	0.01%
2020/11/13	1	79.60	5	80.06	80.00	-4	8,977	-0.04%
2020/11/12	3	77.27	2	78.05	77.90	1	8,812	0.01%
2020/11/11	7	80.67	1	78.90	79.30	6	8,769	0.07%
2020/11/10	2	81.65	2	82.05	81.50	0	8,721	0.00%
2020/11/09	6	77.85	2	81.00	81.20	4	8,581	0.05%
2020/11/06	1	77.00	0	0.00	76.40	1	8,480	0.01%
2020/11/05	2	76.05	6	76.03	76.20	-4	8,621	-0.05%
2020/11/04	0	0.00	1	74.30	74.50	-1	8,669	-0.01%
2020/11/03	6	74.72	4	74.55	74.40	2	8,715	0.02%
2020/11/02	5	75.00	2	77.50	74.40	3	8,952	0.03%
2020/10/30	27	81.94	25	81.56	77.00	2	9,210	0.02%
2020/10/29	4	79.88	5	80.38	82.20	-1	8,724	-0.01%
2020/10/28	11	79.34	11	79.84	79.70	0	8,906	0.00%
2020/10/27	2	79.95	5	79.44	79.20	-3	9,084	-0.03%
2020/10/26	3	78.90	7	79.84	79.80	-4	9,134	-0.04%
2020/10/23	10	79.28	4	79.13	78.50	6	9,187	0.07%
2020/10/22	1	79.60	2	79.05	78.20	-1	9,255	-0.01%
2020/10/21	6	79.68	8	80.26	79.30	-2	9,303	-0.02%
2020/10/20	5	78.68	8	78.48	79.00	-3	9,350	-0.03%
2020/10/19	1	77.20	6	76.50	77.40	-5	9,395	-0.05%
2020/10/16	17	76.13	15.3	76.45	74.60	1.7	9,616	0.02%
2020/10/15	2	73.65	5	73.74	74.00	-3	9,602	-0.03%
2020/10/14	2	74.60	31	74.36	74.00	-29	9,700	-0.30%
2020/10/12	0	0.00	3	73.63	73.70	-3	9,904	-0.03%
2020/10/08	2	72.70	5	73.14	73.30	-3	10,358	-0.03%
2020/10/07	3	72.00	4	72.70	72.50	-1	10,564	-0.01%
2020/10/06	8	73.37	3	72.50	71.60	5	10,551	0.05%
2020/10/05	3	70.20	0	0.00	70.30	3	10,596	0.03%
2020/09/30	1	72.00	0	0.00	72.20	1	10,813	0.01%
2020/09/29	1	71.60	0	0.00	71.60	1	10,897	0.01%
2020/09/28	7	73.99	6	73.80	73.60	1	11,013	0.01%
2020/09/25	9	75.89	9	73.52	73.50	0	11,383	0.00%
2020/09/23	2	77.15	11	78.62	77.10	-9	11,523	-0.08%
2020/09/22	6	78.30	5	78.68	78.40	1	11,824	0.01%
2020/09/21	3	80.20	0	0.00	80.20	3	12,041	0.02%
2020/09/18	3	80.90	8	80.85	81.00	-5	12,102	-0.04%
2020/09/17	9	81.24	3	82.50	81.20	6	12,176	0.05%
2020/09/16	9	82.59	11	82.57	82.50	-2	12,142	-0.02%
2020/09/15	25	83.02	16	82.49	81.80	9	12,032	0.07%
2020/09/14	49	83.22	46	83.21	82.30	3	11,863	0.03%
2020/09/11	12	82.12	4	81.93	82.60	8	11,536	0.07%
2020/09/10	35	81.17	32	82.54	80.60	3	11,447	0.03%
2020/09/09	26	79.70	20	78.30	80.00	6	11,298	0.05%
2020/09/08	5	79.90	9	81.02	80.40	-4	11,185	-0.04%
2020/09/07	10	78.23	1	78.10	76.50	9	10,925	0.08%
2020/09/04	1	78.90	4	78.53	80.00	-3	10,888	-0.03%
2020/09/03	0	0.00	3	78.83	78.80	-3	10,853	-0.03%
2020/09/02	10	81.36	7	82.30	81.00	3	10,827	0.03%
2020/09/01	2	78.00	2	78.90	79.30	0	10,659	0.00%
2020/08/28	3	76.43	17	77.49	75.70	-14	10,724	-0.13%
2020/08/27	3	77.67	1	77.50	77.50	2	10,847	0.02%
2020/08/26	2	78.30	0	0.00	77.80	2	11,057	0.02%
2020/08/25	1.3	79.00	0	0.00	78.60	1.3	11,147	0.01%
2020/08/24	6	76.40	12	76.68	77.40	-6	11,216	-0.05%
2020/08/21	20	76.43	17	76.57	76.30	3	11,306	0.03%
2020/08/20	20	76.93	15	77.71	76.10	5	11,481	0.04%
2020/08/19	1	81.50	1	80.10	80.10	0	11,606	0.00%
2020/08/18	1	82.10	1	81.40	81.80	0	11,833	0.00%
2020/08/17	16	82.88	15	81.60	81.30	1	11,855	0.01%
2020/08/14	15	81.81	13	82.62	82.50	2	11,961	0.02%
2020/08/13	3	81.97	4	81.15	81.40	-1	11,960	-0.01%
2020/08/12	4	83.13	4	82.60	82.40	0	11,965	0.00%
2020/08/11	22	84.16	21	84.57	83.70	1	11,990	0.01%
2020/08/10	6	84.73	9	81.61	81.70	-3	11,937	-0.03%
2020/08/07	5	84.54	3	84.17	83.30	2	12,036	0.02%
2020/08/06	16	85.64	16	85.67	84.80	0	12,091	0.00%
2020/08/05	25	82.97	34	83.64	84.60	-9	11,944	-0.08%
2020/08/04	2	78.80	1	78.00	78.30	1	11,782	0.01%
2020/08/03	20	76.36	21	78.12	79.10	-1	11,873	-0.01%
2020/07/31	4	74.53	12	74.35	75.00	-8	11,984	-0.07%
2020/07/30	5	72.20	2	71.70	71.60	3	12,137	0.02%
2020/07/29	3	73.27	5	73.68	74.50	-2	12,215	-0.02%
2020/07/28	10	75.40	7	74.84	73.50	3	12,280	0.02%
2020/07/27	7	74.36	6	75.03	75.00	1	12,325	0.01%
2020/07/24	6	75.85	5	76.14	75.10	1	12,340	0.01%
2020/07/23	21	75.93	19	75.74	76.20	2	12,447	0.02%
2020/07/22	38	75.29	37	75.58	75.20	1	12,515	0.01%
2020/07/21	17	71.39	27	71.75	72.60	-10	12,633	-0.08%
2020/07/20	34	69.21	26	69.49	70.80	8	12,703	0.06%
2020/07/17	11	67.94	15	69.63	68.00	-4	12,915	-0.03%
2020/07/16	40	70.93	37	69.88	69.50	3	13,172	0.02%
2020/07/15	63	72.22	53	72.55	71.00	10	13,437	0.07%
2020/07/14	22	69.93	33	69.81	69.20	-11	13,526	-0.08%
2020/07/13	12	68.13	12	68.68	67.80	0	13,692	0.00%
2020/07/10	14	67.67	16	68.00	67.60	-2	13,861	-0.01%
2020/07/09	27	70.48	40	70.54	70.30	-13	14,017	-0.09%
2020/07/08	24	67.45	12	65.93	68.40	12	13,902	0.09%
2020/07/07	27	65.76	36	67.09	65.20	-9	13,792	-0.07%
2020/07/06	43	68.02	49	68.13	67.10	-6	13,694	-0.04%
2020/07/03	37	66.11	10	66.03	65.00	27	13,380	0.20%
2020/07/02	15	65.76	9	66.00	66.10	6	13,427	0.04%
2020/07/01	27	64.76	40	64.15	64.40	-13	13,283	-0.10%
2020/06/30	55	62.92	52	62.31	63.60	3	12,952	0.02%
2020/06/29	1	60.60	5	60.58	60.50	-4	12,820	-0.03%
2020/06/24	13	59.65	3	60.37	60.30	10	12,768	0.08%
2020/06/23	4	59.88	0	0.00	60.30	4	12,731	0.03%
2020/06/22	1	59.30	0	0.00	59.40	1	12,684	0.01%
2020/06/19	3	59.47	1	59.90	59.20	2	12,767	0.02%
2020/06/18	6	60.88	4	60.70	60.30	2	12,779	0.02%
2020/06/17	2	59.50	0	0.00	60.00	2	12,742	0.02%
2020/06/16	9	59.74	9	59.51	59.60	0	12,743	0.00%
2020/06/15	2	57.25	2	57.50	57.00	0	12,766	0.00%
2020/06/12	4	56.65	3	57.53	57.80	1	12,908	0.01%
2020/06/11	2	58.40	2	57.95	57.80	0	13,006	0.00%
2020/06/10	0	0.00	2	59.40	59.90	-2	13,216	-0.02%
2020/06/09	1	60.90	0	0.00	59.70	1	13,447	0.01%
2020/06/08	2	59.90	1	60.00	59.60	1	13,808	0.01%
2020/06/05	0	0.00	1	61.90	60.90	-1	14,205	-0.01%
2020/06/04	0	0.00	2	61.10	60.70	-2	14,240	-0.01%
2020/06/03	0	0.00	7	61.51	60.60	-7	14,281	-0.05%
2020/06/02	27	61.20	25	60.32	60.20	2	14,234	0.01%
2020/06/01	30	61.30	14	59.91	61.50	16	14,121	0.11%
2020/05/29	9	59.30	26	58.44	58.70	-17	14,067	-0.12%
2020/05/28	0	0.00	4	59.00	58.50	-4	14,288	-0.03%
2020/05/27	12	60.07	7	60.03	59.80	5	14,419	0.03%
2020/05/26	19	59.53	23	58.97	58.50	-4	14,268	-0.03%
2020/05/25	16	57.92	42	57.23	58.80	-26	14,013	-0.19%
2020/05/22	38	55.44	0	0.00	55.00	38	13,773	0.28%
2020/05/21	7	55.76	51	55.56	56.00	-44	13,804	-0.32%
2020/05/20	1	54.50	2	54.70	54.50	-1	13,746	-0.01%
2020/05/18	0	0.00	3	55.83	55.60	-3	13,818	-0.02%
2020/05/15	5	56.34	12	56.79	57.00	-7	13,803	-0.05%
2020/05/14	6	58.12	5	56.12	55.90	1	13,718	0.01%
2020/05/13	13	58.94	10	58.77	58.00	3	13,535	0.02%
2020/05/12	18	59.01	7	58.93	59.70	11	13,396	0.08%
2020/05/11	16	58.60	21	58.17	58.70	-5	13,232	-0.04%
2020/05/08	35	57.31	15	56.98	56.80	20	12,971	0.15%
2020/05/07	25	57.00	23	57.23	58.30	2	12,729	0.02%
2020/05/06	31	59.36	15	58.41	58.20	16	12,280	0.13%
2020/05/05	2	61.45	8	61.66	61.00	-6	11,905	-0.05%
2020/05/04	39	62.47	40	62.22	62.10	-1	11,699	-0.01%
2020/04/30	4	65.78	9	65.07	64.70	-5	11,530	-0.04%
2020/04/29	19	64.89	11	64.90	65.20	8	11,381	0.07%
2020/04/28	5	65.10	3	64.77	64.60	2	11,278	0.02%
2020/04/27	15	64.59	6	64.15	63.30	9	11,074	0.08%
2020/04/24	39	64.41	29	63.21	63.10	10	10,867	0.09%
2020/04/23	20	62.93	14	62.63	63.20	6	10,455	0.06%
2020/04/22	2	64.00	2	62.00	62.80	0	10,301	0.00%
2020/04/21	12	64.20	27	64.06	62.70	-15	9,967	-0.15%
2020/04/20	20	65.79	18	65.98	67.50	2	9,620	0.02%
2020/04/17	17	63.65	10	63.34	62.60	7	9,177	0.08%
2020/04/16	8	58.18	18	60.06	60.50	-10	8,585	-0.12%
2020/04/15	16	53.92	12	54.53	55.00	4	8,142	0.05%
2020/04/14	17	51.99	21	53.04	53.60	-4	7,906	-0.05%
2020/04/13	16	49.79	17	49.81	49.75	-1	7,571	-0.01%
2020/04/10	3	48.05	0	0.00	48.00	3	7,409	0.04%
2020/04/09	2	47.15	1	48.10	47.35	1	7,446	0.01%
2020/04/08	9	48.19	1	48.00	47.75	8	7,427	0.11%
2020/04/07	5	46.88	5	47.92	48.00	0	7,403	0.00%
2020/04/06	0	0.00	10	44.25	44.55	-10	7,292	-0.14%
2020/04/01	0	0.00	1	44.00	44.00	-1	7,271	-0.01%
2020/03/31	4	43.91	3	43.48	44.00	1	7,377	0.01%
2020/03/30	1	42.25	5	40.30	42.50	-4	7,223	-0.06%
2020/03/27	1	43.85	2	41.80	41.65	-1	7,201	-0.01%
2020/03/26	1	42.50	1	41.90	42.75	0	7,160	0.00%
2020/03/25	13	41.97	3	42.77	42.25	10	7,277	0.14%
2020/03/24	0	0.00	10	41.00	41.10	-10	7,223	-0.14%
2020/03/23	0	0.00	1	39.05	38.65	-1	7,214	-0.01%
2020/03/20	0	0.00	2	38.78	38.65	-2	7,303	-0.03%
2020/03/19	8	36.18	10	36.80	36.15	-2	7,286	-0.03%
2020/03/18	2	42.40	4	40.78	40.10	-2	7,214	-0.03%
2020/03/17	52	44.28	36	42.13	42.50	16	7,254	0.22%
2020/03/16	4	45.06	6	44.63	44.00	-2	7,283	-0.03%
2020/03/13	10	43.17	5	43.68	43.00	5	7,539	0.07%
2020/03/12	12	48.98	7	48.02	47.35	5	7,367	0.07%
2020/03/11	8	51.29	20	52.15	52.60	-12	7,030	-0.17%
2020/03/10	1	48.60	1	48.15	48.50	0	6,674	0.00%
2020/03/09	8	48.82	4	48.78	47.55	4	6,638	0.06%
2020/03/06	6	49.38	1	49.65	49.85	5	6,833	0.07%
2020/03/05	1	49.80	3	49.50	49.60	-2	7,229	-0.03%
2020/03/04	0	0.00	3	48.50	48.50	-3	7,213	-0.04%
2020/03/03	8	49.34	25	48.44	47.90	-17	7,165	-0.24%
2020/03/02	30	49.84	20	49.58	50.50	10	6,855	0.15%
2020/02/27	0	0.00	1	47.65	47.45	-1	6,627	-0.02%
2020/02/26	3	47.22	8	46.98	46.80	-5	6,515	-0.08%
2020/02/25	2	47.95	0	0.00	48.45	2	6,464	0.03%
2020/02/24	0	0.00	4	47.79	48.30	-4	6,418	-0.06%
2020/02/21	2	47.65	1	48.35	47.50	1	6,327	0.02%
2020/02/20	4	48.10	2	48.00	48.00	2	6,224	0.03%
2020/02/19	7	46.95	3	47.27	47.15	4	6,098	0.07%
2020/02/18	1	46.80	2	46.70	47.00	-1	5,964	-0.02%
2020/02/17	0	0.00	2	44.90	45.50	-2	5,836	-0.03%
2020/02/13	1	43.20	2	43.10	43.10	-1	5,723	-0.02%
2020/02/12	0	0.00	2	43.15	43.20	-2	5,698	-0.04%
2020/02/11	0	0.00	5	42.65	42.75	-5	5,724	-0.09%
2020/02/10	2	42.05	0	0.00	42.25	2	5,738	0.03%
2020/02/07	6	44.02	0	0.00	42.90	6	5,749	0.10%
2020/02/06	1	44.20	0	0.00	44.40	1	5,733	0.02%
2020/02/05	0	0.00	2	43.90	43.95	-2	5,740	-0.03%
2020/01/31	0	0.00	1	42.50	43.65	-1	5,725	-0.02%
2020/01/30	4	43.34	0	0.00	43.10	4	5,689	0.07%
2020/01/20	1	46.50	0	0.00	46.55	1	5,648	0.02%
2020/01/16	1	46.60	8	45.78	46.65	-7	5,574	-0.13%
2020/01/15	3	46.75	10	46.70	46.55	-7	5,494	-0.13%
2020/01/14	3	47.80	1	47.95	47.15	2	5,475	0.04%
2020/01/08	10	46.95	7	46.47	46.85	3	5,490	0.05%
2020/01/07	0	0.00	1	46.80	46.70	-1	5,491	-0.02%
2020/01/03	2	47.13	2	47.00	47.30	0	5,427	0.00%
2019/12/31	7	48.07	2	47.75	47.30	5	5,272	0.09%
2019/12/30	0	0.00	3	48.20	48.35	-3	5,204	-0.06%
2019/12/27	2	48.10	3	48.00	48.20	-1	5,152	-0.02%
2019/12/26	5	48.57	5	48.30	47.15	0	5,074	0.00%
2019/12/23	3	46.45	0	0.00	46.90	3	4,849	0.06%
2019/12/20	0	0.00	3	48.23	46.50	-3	4,800	-0.06%
2019/12/19	2	47.25	10	46.95	47.90	-8	4,662	-0.17%
2019/12/18	4	48.45	4	47.65	47.30	0	4,607	0.00%
2019/12/17	0	0.00	4	48.36	48.00	-4	4,553	-0.09%
2019/12/16	6	47.98	4	47.88	47.55	2	4,401	0.05%
2019/12/13	1	46.70	19	46.69	46.90	-18	4,309	-0.42%
2019/12/12	9	48.09	5	48.60	47.80	4	4,222	0.09%
2019/12/11	19	47.47	11	47.57	47.90	8	4,013	0.20%
2019/12/10	12	46.38	10	46.90	47.80	2	3,795	0.05%
2019/12/09	3	44.48	3	44.75	44.05	0	3,261	0.00%
2019/12/06	5	43.75	3	44.17	43.95	2	3,164	0.06%
2019/12/05	2	44.65	2	44.58	44.80	0	3,070	0.00%
2019/12/04	3	43.80	3	43.72	44.20	0	2,978	0.00%
2019/12/03	29	44.42	25.2	44.35	44.05	3.8	2,899	0.13%
2019/12/02	14	43.12	25	42.99	44.30	-11	2,609	-0.42%
2019/11/29	1	39.95	6	40.54	40.95	-5	2,316	-0.22%
2019/11/28	2	40.10	0	0.00	40.10	2	2,249	0.09%
2019/11/26	0	0.00	4	38.90	38.90	-4	2,150	-0.19%
2019/11/25	1	38.30	1	38.15	37.95	0	2,133	0.00%
2019/11/15	0	0.00	0.6	38.65	38.35	-0.6	2,753	-0.02%
2019/11/08	1	38.95	0	0.00	39.40	1	2,966	0.03%
2019/11/07	1	38.80	1	39.00	38.90	0	2,967	0.00%
2019/11/06	2	38.75	0	0.00	38.55	2	2,981	0.07%
2019/11/04	2	38.25	2	38.10	38.05	0	3,001	0.00%
2019/11/01	2	37.35	2	37.95	37.85	0	2,988	0.00%
2019/10/28	1	38.80	1	38.35	38.30	0	2,990	0.00%
2019/10/23	2	38.88	0	0.00	39.00	2	3,103	0.06%
2019/10/18	2	39.05	2	38.80	38.90	0	3,121	0.00%
2019/10/16	0	0.00	5	40.60	39.35	-5	3,069	-0.16%
2019/10/15	2	38.80	0	0.00	38.40	2	2,957	0.07%
2019/10/08	0	0.00	2	39.15	39.00	-2	2,927	-0.07%
2019/10/03	1	39.00	1	39.10	39.00	0	2,912	0.00%
2019/10/02	2	38.95	0	0.00	39.40	2	2,895	0.07%
2019/09/27	0	0.00	4	39.21	38.95	-4	2,873	-0.14%
2019/09/25	2	40.00	0	0.00	39.90	2	2,859	0.07%
2019/09/19	1	40.10	0	0.00	40.10	1	2,764	0.04%
2019/09/17	0	0.00	1	40.00	39.45	-1	2,736	-0.04%
2019/09/12	0	0.00	1	40.30	40.35	-1	2,684	-0.04%
2019/09/09	10	40.25	0	0.00	40.50	10	2,628	0.38%
2019/09/06	2	40.15	2	40.20	40.00	0	2,591	0.00%
2019/09/05	1	41.40	3	41.42	40.95	-2	2,517	-0.08%
2019/09/03	15	41.88	11	41.32	40.90	4	2,420	0.17%
2019/08/30	2	40.00	0	0.00	39.85	2	2,114	0.09%
2019/08/29	0	0.00	126	39.94	39.95	-126	2,089	-6.03%	大賣/鉅額交易
2019/08/27	99	39.72	6	39.95	39.45	93	2,008	4.63%
2019/08/26	30	39.43	1	40.00	39.10	29	1,855	1.56%
2019/08/23	5	38.18	7	40.89	38.60	-2	1,693	-0.12%
2019/08/22	3	40.00	2.4	39.44	40.45	0.6	1,428	0.04%
2019/08/21	2	38.78	1	38.95	39.00	1	1,323	0.08%
2019/08/16	4	38.85	0	0.00	38.10	4	1,244	0.32%
2019/08/15	6	37.60	0	0.00	37.85	6	1,196	0.50%
2019/08/14	5	39.87	0	0.00	39.55	5	1,126	0.44%
2019/08/13	2	39.90	0	0.00	39.70	2	1,077	0.19%
2019/08/08	1	39.10	0	0.00	39.35	1	1,008	0.10%
2019/08/07	2	38.20	4	38.53	38.65	-2	971	-0.21%
2019/08/06	2	37.95	0	0.00	37.90	2	933	0.21%
2019/08/02	0	0.00	0.3	37.55	37.60	-0.3	925	-0.03%
2019/08/01	0	0.00	5	38.10	38.20	-5	917	-0.54%
2019/07/30	0	0.00	3	39.03	38.65	-3	986	-0.30%
2019/07/29	5	39.10	2	39.00	39.25	3	981	0.31%
2019/07/26	4	37.95	5	39.60	38.00	-1	959	-0.10%
2019/07/25	0	0.00	13	38.24	38.40	-13	868	-1.50%
2019/07/24	1	37.50	0	0.00	37.50	1	848	0.12%
2019/07/22	0	0.00	1	36.85	37.25	-1	892	-0.11%
2019/07/15	0	0.00	2	36.30	36.05	-2	1,033	-0.19%
2019/07/12	1	36.50	0	0.00	36.05	1	1,040	0.10%
2019/07/09	0	0.00	2	35.60	35.55	-2	1,074	-0.19%
2019/07/08	0	0.00	15	35.70	35.40	-15	1,083	-1.38%
2019/07/02	2	35.10	0	0.00	35.10	2	1,113	0.18%
2019/07/01	2	35.70	1	35.50	35.50	1	1,114	0.09%
2019/06/27	1	34.35	1	35.05	35.00	0	1,119	0.00%
2019/06/26	1	34.25	0	0.00	34.50	1	1,116	0.09%
2019/06/25	1	34.65	0	0.00	34.40	1	1,123	0.09%
2019/06/24	15.3	34.90	0	0.00	35.10	15.3	1,125	1.36%
2019/06/20	0.2	34.55	0	0.00	34.55	0.2	1,117	0.02%
2019/06/06	0.4	33.50	0	0.00	33.40	0.4	1,117	0.03%
2019/06/05	6	33.49	0	0.00	33.60	6	1,112	0.54%
2019/05/30	0	0.00	1	33.20	33.20	-1	1,089	-0.09%
2019/05/29	0	0.00	1	32.75	32.80	-1	1,088	-0.09%
2019/05/24	0	0.00	2	32.95	33.00	-2	1,074	-0.19%
2019/05/23	2	33.20	0	0.00	33.20	2	1,067	0.19%
2019/05/22	1	34.35	0	0.00	34.05	1	1,058	0.09%
2019/05/21	1	33.90	0	0.00	33.65	1	1,049	0.10%
2019/05/20	2	34.20	20	34.24	34.20	-18	1,032	-1.74%
2019/05/15	28	36.00	8	35.85	36.15	20	1,000	2.00%
2019/05/10	2	36.15	0	0.00	36.45	2	970	0.21%
2019/05/09	0	0.00	1	37.75	36.10	-1	953	-0.10%
2019/05/08	2	37.55	0	0.00	37.45	2	928	0.22%
2019/05/07	3	37.67	4	38.09	38.20	-1	910	-0.11%
2019/05/03	0	0.00	3	36.93	36.75	-3	793	-0.38%
2019/05/02	1	36.70	0	0.00	36.65	1	764	0.13%
2019/04/30	3	36.35	1	36.35	36.00	2	747	0.27%
2019/04/29	2	36.13	3	36.13	35.60	-1	726	-0.14%
2019/04/26	2	36.78	0	0.00	36.35	2	695	0.29%
2019/04/25	0	0.00	0.6	36.60	36.60	-0.6	658	-0.09%
2019/04/24	3.6	36.70	7	36.71	36.95	-3.4	614	-0.55%
2019/04/19	0	0.00	12	34.73	35.20	-12	478	-2.51%
2019/04/15	2	34.83	2	35.00	34.60	0	406	0.00%
2019/04/10	2	33.85	0	0.00	33.85	2	344	0.58%
2019/03/27	10	32.70	0	0.00	32.80	10	237	4.22%
2019/03/25	1	33.60	0	0.00	33.65	1	217	0.46%
2019/03/13	0	0.00	8	34.00	34.00	-8	208	-3.85%
2019/02/19	0	0.00	1	34.10	33.95	-1	229	-0.44%
2019/02/14	0	0.00	2	33.85	33.95	-2	231	-0.86%
2019/02/13	0	33.45	0	0.00	33.55	0	231	0.00%
2019/02/11	3	33.30	0	0.00	33.10	3	230	1.30%
2019/01/30	0	34.10	2	33.95	33.80	-2	227	-0.88%
2019/01/28	0	0.00	10	33.65	34.10	-10	224	-4.45%
2019/01/21	0	0.00	1	33.40	33.35	-1	231	-0.43%
2019/01/16	2	32.50	0	0.00	32.50	2	234	0.85%
2018/12/13	1	33.10	0	0.00	33.30	1	295	0.34%
2018/12/11	10	31.95	0	0.00	32.00	10	293	3.41%
2018/11/15	8	31.90	0	0.00	32.40	8	273	2.92%
2018/10/02	0	0.00	1	34.60	34.60	-1	293	-0.34%
2018/09/20	1	34.15	0	0.00	34.05	1	367	0.27%
2018/09/19	2	34.15	0	0.00	34.10	2	383	0.52%
2018/09/18	1	34.00	0	0.00	34.10	1	380	0.26%
2018/09/14	2	34.40	0	0.00	34.45	2	385	0.52%
2018/09/03	0	0.00	1	36.10	36.00	-1	440	-0.23%
2018/08/30	1	36.50	1	36.00	36.05	0	441	0.00%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/17	2	35.25	0	0.00	35.15	2	475	0.42%
2018/08/15	1	35.15	1	35.15	34.80	0	473	0.00%
2018/08/13	2	37.55	0	0.00	37.50	2	444	0.45%
2018/08/07	2	38.00	0	0.00	38.00	2	422	0.47%
2018/08/03	0	0.00	1	37.80	38.00	-1	423	-0.24%
2018/08/02	1	38.00	0	0.00	37.55	1	425	0.23%
2018/07/20	1	37.50	0	0.00	37.50	1	441	0.23%
2018/07/18	0	0.00	1	37.20	37.20	-1	455	-0.22%
2018/07/06	1	36.35	0	0.00	36.05	1	505	0.20%
2018/07/04	1	37.10	0	0.00	36.70	1	507	0.20%
2018/07/02	1	38.15	0	37.60	37.80	1	500	0.19%
2018/06/29	2	38.53	1	38.80	38.15	1	496	0.20%
2018/06/28	2	38.50	2	38.20	38.55	0	444	0.00%
2018/06/05	0	0.00	1	38.00	38.00	-1	409	-0.24%
2018/06/04	1	38.25	0	0.00	38.25	1	407	0.25%
2018/05/31	5	38.80	0	0.00	37.45	5	418	1.20%
2018/05/30	1	38.00	0	0.00	38.40	1	418	0.24%
2018/05/29	1	38.50	0	0.00	38.40	1	417	0.24%
2018/05/09	1	37.10	0	0.00	36.90	1	507	0.20%
2018/04/13	1	38.80	0	0.00	38.75	1	863	0.12%
2018/03/27	0	0.00	1	39.05	39.10	-1	883	-0.11%
2018/03/22	1	38.80	0	0.00	38.80	1	891	0.11%
2018/03/21	2	38.70	0	0.00	39.10	2	894	0.22%
2018/03/16	2	39.00	0	0.00	38.95	2	905	0.22%
2018/03/12	2	38.85	0	0.00	38.95	2	897	0.22%
2018/03/09	2	38.25	0	0.00	38.75	2	901	0.22%
2018/02/27	0	0.00	1	39.50	39.50	-1	976	-0.10%
2018/02/23	3	39.32	0	0.00	39.30	3	981	0.31%
2018/01/25	0	0.00	8	41.85	41.70	-8	888	-0.90%
2018/01/24	1	42.30	0	0.00	42.25	1	875	0.11%
2018/01/22	4	42.40	1	42.05	42.20	3	863	0.35%
2018/01/19	4	42.66	6	42.66	42.55	-2	839	-0.24%
2018/01/18	5	43.54	5	43.93	43.00	0	802	0.00%
2018/01/17	1	41.75	0	0.00	41.75	1	596	0.17%
2018/01/16	0	0.00	1	40.20	40.55	-1	548	-0.18%
2018/01/10	1	39.80	0	0.00	39.80	1	573	0.17%
2018/01/09	2	39.80	0	0.00	40.00	2	579	0.35%
2018/01/02	1	39.50	0	0.00	39.70	1	615	0.16%