中探針 (6217)-凱基-高美館券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.90
漲跌
▲0.30
漲幅
+0.66%
成交量
1,592張
產業
上櫃電子零組件類股▲0.55%
380人加入追蹤

立即追蹤
本地時間:14:30

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

中探針 (6217)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.1	45.95	45.90	-0.1	3,384	0.00%
2024/04/29	8.1	46.48	0	0.00	45.60	8.1	3,362	0.24%
2024/04/26	31	46.40	17	47.07	47.20	14	3,291	0.43%
2024/04/25	2	44.45	2	44.35	45.00	0	3,098	0.00%
2024/04/24	0	0.00	0.1	43.25	43.35	-0.1	3,063	0.00%
2024/04/22	2.1	41.47	0.5	42.00	41.40	1.6	3,043	0.05%
2024/04/18	8	44.03	2	43.85	43.85	6	3,019	0.20%
2024/04/17	7	43.59	3	43.52	43.75	4	3,039	0.13%
2024/04/16	10	42.52	1	42.05	42.30	9	3,034	0.30%
2024/04/15	0	45.80	0	45.90	45.05	0	2,996	0.00%
2024/04/12	13.5	47.13	15	47.58	46.65	-1.5	2,966	-0.05%
2024/04/11	0	0.00	19	46.52	46.30	-19	2,849	-0.67%
2024/04/10	1.1	44.95	3.1	45.01	44.55	-2	2,762	-0.07%
2024/04/09	0.1	43.26	0	0.00	43.50	0.1	2,718	0.00%
2024/04/08	0	0.00	0.1	43.00	43.60	-0.1	2,706	0.00%
2024/04/02	0.1	42.55	0	0.00	42.60	0.1	2,687	0.00%
2024/04/01	0	0.00	0.1	42.90	42.75	-0.1	2,685	0.00%
2024/03/29	0.1	42.10	0	0.00	42.20	0.1	2,682	0.00%
2024/03/28	1	42.25	0	0.00	42.20	1	2,674	0.04%
2024/03/27	1	42.60	0	0.00	42.60	1	2,665	0.04%
2024/03/25	2	43.15	1.1	43.49	43.50	1	2,636	0.04%
2024/03/22	5.1	42.50	1.1	42.49	42.50	4	2,610	0.15%
2024/03/21	3	41.97	0	0.00	42.05	3	2,601	0.12%
2024/03/20	5.1	42.10	1	42.75	41.70	4.1	2,593	0.16%
2024/03/19	0	0.00	0.1	42.74	42.55	-0.1	2,569	0.00%
2024/03/18	4.1	42.58	16.4	42.77	42.40	-12.3	2,551	-0.48%
2024/03/15	3.3	41.68	0	0.00	41.90	3.3	2,514	0.13%
2024/03/14	37.2	41.75	7	41.53	41.95	30.2	2,474	1.22%
2024/03/13	8.3	46.40	4	45.88	45.70	4.3	2,268	0.19%
2024/03/12	4	50.30	7	49.91	49.65	-3	2,117	-0.14%
2024/03/11	4	51.58	14	52.39	50.80	-10	1,975	-0.51%
2024/03/08	0	0.00	7	49.46	48.75	-7	1,661	-0.42%
2024/03/07	0	0.00	3	51.00	49.60	-3	1,462	-0.21%
2024/03/06	24	50.01	58.1	49.93	50.10	-34.1	1,290	-2.64%
2024/03/05	58.1	48.68	50.1	48.38	49.35	8	1,054	0.76%
2024/03/04	11	46.30	17.2	46.42	46.55	-6.2	718	-0.86%
2024/03/01	0.2	42.76	0	0.00	42.35	0.2	592	0.03%
2024/02/29	0	43.20	10	43.08	43.10	-10	581	-1.72%
2024/02/27	1	43.10	16	43.09	43.10	-15	577	-2.60%
2024/02/26	1	43.50	22.2	44.30	44.15	-21.2	558	-3.80%
2024/02/23	56.3	44.01	13.4	44.18	44.40	42.8	516	8.30%
2024/02/22	0.1	41.66	0	0.00	41.55	0.1	439	0.02%
2024/02/21	0	0.00	3	41.80	41.80	-3	439	-0.68%
2024/02/20	0.1	41.50	0	0.00	41.60	0.1	439	0.02%
2024/02/19	0	42.19	0	0.00	42.15	0	439	0.01%
2024/02/16	0.1	41.90	1.7	41.89	42.20	-1.6	434	-0.36%
2024/02/15	0.1	41.50	0	0.00	41.50	0.1	426	0.01%
2024/02/05	0.5	41.06	0	0.00	41.00	0.5	423	0.12%
2024/02/01	3	41.10	0	0.00	41.05	3	417	0.72%
2024/01/31	1	41.50	0	0.00	41.40	1	414	0.24%
2024/01/30	1	42.20	3.6	42.01	42.15	-2.6	405	-0.64%
2024/01/29	0	0.00	0	40.65	40.75	0	352	0.00%
2024/01/26	0.1	40.50	0	0.00	40.40	0.1	354	0.02%
2024/01/25	0.3	40.65	0	0.00	40.55	0.3	357	0.08%
2024/01/24	10	41.61	0	0.00	41.20	10	359	2.78%
2024/01/22	0	0.00	0.3	41.23	41.25	-0.3	359	-0.08%
2024/01/18	0.1	40.35	0	0.00	40.05	0.1	354	0.03%
2024/01/17	0.1	40.60	0	0.00	40.30	0.1	353	0.03%
2024/01/16	0	41.65	0	0.00	41.30	0	350	0.00%
2024/01/15	1	41.75	1	41.80	41.65	0	350	0.00%
2024/01/11	3	41.33	5.1	42.09	41.10	-2.1	340	-0.62%
2024/01/10	3	40.25	0.1	40.80	40.25	2.9	316	0.92%
2024/01/08	0.1	40.35	0	0.00	40.15	0.1	305	0.03%
2024/01/03	0.1	40.91	0	0.00	40.85	0.1	308	0.03%
2023/12/28	0	41.55	0.5	41.50	41.35	-0.5	307	-0.15%
2023/12/27	10	41.70	0	0.00	41.60	10	306	3.26%
2023/12/22	0	40.60	0	0.00	40.25	0	294	0.00%
2023/12/19	0.6	40.20	0	0.00	40.00	0.6	294	0.19%
2023/12/13	1	40.90	0	0.00	40.90	1	302	0.33%
2023/12/04	1	42.20	8	42.31	42.65	-7	418	-1.67%
2023/12/01	0	0.00	10	42.43	42.20	-10	418	-2.39%
2023/11/30	0	0.00	30	42.60	42.60	-30	426	-7.04%
2023/11/28	0	0.00	0.1	42.30	42.10	-0.1	444	-0.02%
2023/11/20	0	0.00	2.2	41.82	42.05	-2.2	544	-0.40%
2023/11/15	0	0.00	1	40.55	40.55	-1	552	-0.18%
2023/11/14	0	0.00	0.1	40.05	40.00	-0.1	558	-0.02%
2023/11/10	2	40.10	0	0.00	40.20	2	572	0.35%
2023/11/08	0	0.00	2	41.30	41.20	-2	601	-0.33%
2023/11/06	1	41.05	0	0.00	41.00	1	648	0.15%
2023/11/03	0	0.00	0.1	40.95	40.40	-0.1	656	-0.02%
2023/11/02	5	40.30	0	0.00	40.35	5	682	0.73%
2023/11/01	3.1	40.00	0	0.00	39.70	3.1	711	0.44%
2023/10/30	0.1	41.40	0	0.00	41.20	0.1	746	0.01%
2023/10/27	2	41.50	0	0.00	41.20	2	774	0.26%
2023/10/26	0	0.00	0	41.80	41.50	0	896	0.00%
2023/10/25	0	0.00	0.1	42.55	42.40	-0.1	1,000	-0.01%
2023/10/24	1	41.05	0	0.00	41.70	1	1,019	0.10%
2023/10/18	1.1	41.67	0	0.00	41.65	1.1	1,287	0.09%
2023/10/16	0.1	42.85	0	0.00	42.65	0.1	1,658	0.00%
2023/10/13	0	43.35	0	0.00	43.25	0	1,719	0.00%
2023/10/11	2	43.20	0	0.00	42.70	2	1,803	0.11%
2023/10/05	0	0.00	0	44.05	43.85	0	1,891	0.00%
2023/10/04	0	43.40	0	0.00	43.40	0	1,909	0.00%
2023/10/03	0	0.00	0.1	44.60	44.00	-0.1	1,920	0.00%
2023/10/02	0	0.00	1	44.25	44.35	-1	1,950	-0.05%
2023/09/27	1.1	43.31	0	0.00	43.25	1.1	2,170	0.05%
2023/09/26	2	43.95	0	0.00	43.80	2	2,216	0.09%
2023/09/25	1	44.50	1.1	44.57	44.70	-0.1	2,297	0.00%
2023/09/22	3	44.03	0	0.00	44.05	3	2,309	0.13%
2023/09/21	0.1	44.55	0	0.00	44.00	0.1	2,367	0.00%
2023/09/20	0.1	45.24	1	45.20	45.20	-1	2,383	-0.04%
2023/09/19	0.1	45.85	0	0.00	45.50	0.1	2,452	0.00%
2023/09/18	0.1	46.05	0	0.00	45.90	0.1	2,547	0.00%
2023/09/15	5.1	46.30	1	46.65	46.65	4.1	2,687	0.15%
2023/09/14	8	46.58	5.1	46.85	46.40	3	3,019	0.10%
2023/09/13	3	46.75	24	46.37	46.35	-21	3,036	-0.69%
2023/09/12	1	45.95	27	46.15	45.75	-26	3,002	-0.87%
2023/09/11	4	44.83	0	0.00	44.75	4	2,993	0.13%
2023/09/08	3	46.30	6	46.00	46.00	-3	3,003	-0.10%
2023/09/06	0	0.00	1	46.30	46.10	-1	3,058	-0.03%
2023/09/05	1	46.40	0	0.00	46.30	1	3,062	0.03%
2023/09/04	1	45.45	0.3	45.71	45.95	0.7	3,100	0.02%
2023/09/01	1	46.40	0	0.00	46.15	1	3,107	0.03%
2023/08/31	15.1	46.19	4	46.15	46.35	11	3,106	0.36%
2023/08/30	2	45.53	59.1	45.16	45.65	-57.1	3,072	-1.86%
2023/08/29	3	42.88	0	0.00	42.80	3	3,036	0.10%
2023/08/28	7	42.61	0	0.00	42.50	7	3,041	0.23%
2023/08/25	6.1	42.78	6	43.20	42.95	0.1	3,051	0.00%
2023/08/24	11	43.06	0	0.00	43.00	11	3,056	0.36%
2023/08/22	15	42.83	0	0.00	42.85	15	3,241	0.46%
2023/08/21	1	43.20	1	43.20	43.05	0	3,238	0.00%
2023/08/18	1	44.15	0	44.20	43.60	1	3,236	0.03%
2023/08/17	0	43.50	1.2	43.77	44.10	-1.2	3,232	-0.04%
2023/08/16	10	42.25	9	43.53	43.40	1	3,231	0.03%
2023/08/15	5.1	43.11	0	0.00	43.10	5.1	3,228	0.16%
2023/08/14	22	43.92	0	0.00	43.10	22	3,222	0.68%
2023/08/11	0	45.60	0	0.00	45.30	0	3,206	0.00%
2023/08/10	19	45.91	5	45.28	45.20	14	3,195	0.44%
2023/08/09	0.1	47.62	0	0.00	47.65	0.1	3,162	0.00%
2023/08/08	6	47.43	0	0.00	48.00	6	3,156	0.19%
2023/08/07	5	47.60	15.1	48.76	48.90	-10.1	3,137	-0.32%
2023/08/02	16	47.94	7	47.91	47.55	9	3,109	0.29%
2023/08/01	2.5	49.04	1	48.60	48.70	1.5	3,082	0.05%
2023/07/31	28.1	49.67	0.1	50.60	49.00	28	3,064	0.91%
2023/07/28	8.6	48.61	30.1	49.88	51.90	-21.5	2,944	-0.73%
2023/07/27	2.1	48.70	2	49.05	49.00	0.1	2,853	0.00%
2023/07/26	3	49.93	22	49.00	48.70	-19	2,836	-0.67%
2023/07/25	15	49.64	27	49.80	49.60	-12	2,799	-0.43%
2023/07/24	11.4	49.35	6	48.91	49.20	5.4	2,759	0.20%
2023/07/21	6.5	50.78	16	51.21	50.70	-9.5	2,693	-0.35%
2023/07/20	32.9	50.40	42	51.12	50.10	-9.1	2,608	-0.35%
2023/07/19	0.1	49.00	4.1	48.93	49.10	-4	2,299	-0.17%
2023/07/18	5	48.19	4	48.88	49.50	1	2,251	0.04%
2023/07/17	9.1	49.27	1	49.30	48.85	8.1	2,201	0.37%
2023/07/14	2	48.70	25	49.60	49.40	-23	2,185	-1.05%
2023/07/13	9	49.03	9	48.87	48.15	0	2,168	0.00%
2023/07/12	1	48.10	3	47.73	47.50	-2	2,120	-0.09%
2023/07/11	1	48.20	5	48.17	47.85	-4	2,160	-0.19%
2023/07/10	4	47.45	1	47.45	47.45	3	2,182	0.14%
2023/07/07	12	47.43	10	48.12	48.10	2	2,298	0.09%
2023/07/06	24	48.61	1	48.60	48.30	23	2,348	0.98%
2023/07/05	29	49.84	51	50.20	49.50	-22	2,317	-0.95%
2023/07/04	19.1	48.19	12	48.94	48.60	7.1	2,143	0.33%
2023/07/03	3	48.47	17	48.32	48.25	-14	2,099	-0.67%
2023/06/29	4	47.31	26	47.68	47.05	-22	2,016	-1.09%
2023/06/28	1	46.05	9	46.10	46.10	-8	1,965	-0.41%
2023/06/27	48	46.86	11	47.84	46.10	37	1,955	1.89%
2023/06/26	22	48.46	21	49.13	48.15	1	1,895	0.05%
2023/06/21	72	48.36	16	48.51	50.00	56	1,809	3.09%
2023/06/20	24	47.78	46	48.44	49.10	-22	1,677	-1.31%
2023/06/19	3	46.65	5	46.35	46.60	-2	1,360	-0.15%
2023/06/16	3	45.13	11	44.85	44.85	-8	1,326	-0.60%
2023/06/15	11	45.34	0	0.00	45.30	11	1,324	0.83%
2023/06/14	1	45.55	0	0.00	45.65	1	1,323	0.08%
2023/06/13	1	46.40	16	46.00	45.80	-15	1,328	-1.13%
2023/06/12	7	44.46	4	44.20	44.10	3	1,291	0.23%
2023/06/09	3	45.05	0	0.00	45.10	3	1,291	0.23%
2023/06/08	9	46.29	14	45.76	45.15	-5	1,309	-0.38%
2023/06/07	5	45.65	1	46.05	45.70	4	1,299	0.31%
2023/06/06	1	45.50	3	45.95	45.50	-2	1,344	-0.15%
2023/06/05	13	45.51	0	0.00	45.15	13	1,376	0.94%
2023/06/02	1	44.75	0	0.00	44.75	1	1,374	0.07%
2023/06/01	6	44.50	0	0.00	44.75	6	1,390	0.43%
2023/05/31	1	44.95	0	0.00	44.75	1	1,397	0.07%
2023/05/30	7	44.31	1	44.50	44.30	6	1,396	0.43%
2023/05/29	11	44.90	3	44.70	44.70	8	1,398	0.57%
2023/05/26	19	45.80	8	45.64	45.40	11	1,386	0.79%
2023/05/22	2	41.38	2	42.70	42.70	0	1,322	0.00%
2023/05/19	3	41.73	0	0.00	41.60	3	1,361	0.22%
2023/05/11	3	41.00	0	0.00	40.90	3	1,583	0.19%
2023/05/09	1	42.25	0	0.00	42.15	1	1,803	0.06%
2023/05/08	2	43.00	0	0.00	43.15	2	1,815	0.11%
2023/05/02	0	0.00	0	43.90	43.90	0	1,873	0.00%
2023/04/26	5	42.50	0	0.00	43.35	5	1,896	0.26%
2023/04/25	2	43.53	0	0.00	43.50	2	1,894	0.11%
2023/04/24	0	0.00	1	44.60	44.75	-1	1,875	-0.05%
2023/04/21	1	45.69	0	0.00	44.90	1	1,872	0.05%
2023/04/19	6	46.72	0	0.00	46.60	6	1,859	0.32%
2023/04/18	2	47.00	2	48.40	47.00	0	1,846	0.00%
2023/04/17	5	47.79	0	0.00	47.70	5	1,817	0.28%
2023/04/14	1	47.65	2	47.53	47.30	-1	1,790	-0.06%
2023/04/13	2	47.60	3	47.42	47.30	-1	1,740	-0.06%
2023/04/12	6	47.98	3	47.93	47.85	3	1,706	0.17%
2023/04/11	6	46.43	1	46.75	47.00	5	1,586	0.31%
2023/04/07	0.1	44.80	0	0.00	44.75	0.1	1,512	0.00%
2023/04/06	0	45.15	2	44.90	44.90	-2	1,514	-0.13%
2023/03/31	1	45.25	0	0.00	45.25	1	1,514	0.07%
2023/03/29	0	0.00	2	44.63	44.75	-2	1,513	-0.13%
2023/03/28	2	45.55	0	0.00	45.10	2	1,537	0.13%
2023/03/27	0	0.00	3	46.45	46.00	-3	1,532	-0.20%
2023/03/24	0	0.00	11	46.59	46.50	-11	1,539	-0.71%
2023/03/23	0	0.00	1	46.60	46.60	-1	1,539	-0.07%
2023/03/22	10	46.68	1.1	46.46	46.45	8.9	1,534	0.58%
2023/03/16	8	44.10	1	44.35	44.35	7	1,627	0.43%
2023/03/14	1	46.40	1	46.55	46.30	0	1,776	0.00%
2023/03/13	1	45.20	6	45.32	46.05	-5	1,848	-0.27%
2023/03/10	1	47.15	13	46.91	46.75	-12	1,918	-0.63%
2023/03/09	4	47.33	0	0.00	46.70	4	1,938	0.21%
2023/03/08	5	47.73	11	47.90	48.05	-6	1,986	-0.30%
2023/03/07	0	0.00	0	47.20	47.25	0	1,956	0.00%
2023/03/03	0.1	45.85	0	0.00	45.95	0.1	1,948	0.00%
2023/03/02	5	45.74	0	0.00	45.70	5	1,952	0.26%
2023/03/01	1	46.15	0	0.00	46.10	1	1,946	0.05%
2023/02/23	0.2	47.50	7	47.51	47.50	-6.8	1,937	-0.35%
2023/02/22	1	46.55	0	0.00	46.70	1	1,951	0.05%
2023/02/21	0	47.60	0	0.00	47.10	0	2,037	0.00%
2023/02/20	2	47.58	16	47.55	47.40	-14	2,109	-0.66%
2023/02/17	10	47.40	2	47.25	47.30	8	2,135	0.37%
2023/02/16	12	47.59	11	47.47	47.50	1	2,196	0.05%
2023/02/15	5	46.94	1	47.00	46.95	4	2,264	0.18%
2023/02/14	13	46.21	0	0.00	46.15	13	2,210	0.59%
2023/02/13	7	46.04	0	0.00	45.90	7	2,257	0.31%
2023/02/10	12	46.23	0	0.00	46.10	12	2,270	0.53%
2023/02/09	1	46.40	7	46.45	46.40	-6	2,256	-0.27%
2023/02/08	17	47.43	3	47.77	47.45	14	2,220	0.63%
2023/02/06	0	0.00	1	45.30	44.75	-1	2,040	-0.05%
2023/02/03	2	44.70	11	44.85	44.65	-9	2,038	-0.44%
2023/02/02	0	0.00	1	45.50	45.60	-1	2,028	-0.05%
2023/02/01	0	0.00	2.1	44.78	45.00	-2.1	2,027	-0.10%
2023/01/30	0	0.00	0.1	43.90	43.95	-0.1	2,054	0.00%
2023/01/17	1	43.40	1	43.25	43.35	0	2,050	0.00%
2023/01/16	11	42.64	0	0.00	42.80	11	2,053	0.54%
2023/01/13	1.1	42.24	0	0.00	42.20	1.1	2,059	0.05%
2023/01/11	0	42.85	1	43.05	42.75	-1	2,071	-0.05%
2023/01/10	0	43.15	0	0.00	43.00	0	2,089	0.00%
2023/01/09	1	42.35	0	0.00	42.70	1	2,106	0.05%
2023/01/06	6.1	42.00	0	0.00	42.00	6.1	2,142	0.28%
2023/01/05	0	0.00	0.1	42.79	42.25	-0.1	2,182	0.00%
2023/01/04	1	42.55	0	42.30	42.30	1	2,191	0.05%
2023/01/03	1	42.35	1	42.55	42.60	0	2,207	0.00%
2022/12/29	1.1	41.86	1	41.85	41.85	0.1	2,228	0.00%
2022/12/28	1	42.95	0	0.00	42.60	1	2,265	0.04%
2022/12/27	0.1	44.00	0	0.00	43.85	0.1	2,302	0.00%
2022/12/23	0	0.00	1	43.20	43.75	-1	2,374	-0.04%
2022/12/22	1	43.69	0	0.00	43.45	1	2,389	0.04%
2022/12/21	0	0.00	1.1	43.25	43.25	-1.1	2,420	-0.04%
2022/12/20	1.1	44.63	2	44.15	43.25	-1	2,446	-0.04%
2022/12/19	0	0.00	1	43.35	43.85	-1	2,488	-0.04%
2022/12/15	0	0.00	0	46.10	45.15	0	2,513	0.00%
2022/12/14	1	45.20	0	0.00	45.30	1	2,532	0.04%
2022/12/09	2.1	45.48	2	45.85	45.80	0.1	2,562	0.00%
2022/12/08	0	0.00	1	46.50	46.55	-1	2,533	-0.04%
2022/12/07	5.8	45.39	4	45.84	45.10	1.8	2,503	0.07%
2022/12/06	2	48.20	28	47.16	47.10	-26	2,480	-1.05%
2022/12/05	6	47.11	10	46.71	47.35	-4	2,386	-0.17%
2022/12/02	4.3	45.96	5	46.14	46.05	-0.7	2,355	-0.03%
2022/12/01	1	44.95	1	44.65	44.75	0	2,376	0.00%
2022/11/30	16	44.04	8	43.90	44.60	8	2,493	0.32%
2022/11/29	1	41.95	0	0.00	42.40	1	2,415	0.04%
2022/11/28	0	0.00	0.2	42.63	42.40	-0.2	2,427	-0.01%
2022/11/25	1	42.75	0	0.00	42.70	1	2,451	0.04%
2022/11/24	0	0.00	13	42.37	42.65	-13	2,462	-0.53%
2022/11/23	1	42.55	0	0.00	42.35	1	2,565	0.04%
2022/11/22	1	42.25	0	0.00	42.10	1	2,593	0.04%
2022/11/21	0	0.00	1	43.20	42.80	-1	2,654	-0.04%
2022/11/18	5.1	43.43	16	43.38	43.10	-10.9	2,680	-0.41%
2022/11/17	38.1	45.14	9	44.19	44.15	29.1	2,696	1.08%
2022/11/16	4	44.51	4.2	44.10	44.30	-0.2	2,685	-0.01%
2022/11/15	2.1	43.00	0	0.00	43.30	2.1	2,639	0.08%
2022/11/14	27.1	42.86	3	43.17	43.75	24.1	2,640	0.91%
2022/11/11	0	0.00	5.3	41.45	42.35	-5.3	2,597	-0.20%
2022/11/10	2	39.75	1	40.50	39.60	1	2,537	0.04%
2022/11/09	4.1	40.36	0	0.00	40.35	4.1	2,594	0.16%
2022/11/08	0.1	42.50	0	0.00	41.90	0.1	2,751	0.00%
2022/11/04	1	41.40	0	0.00	41.80	1	2,889	0.04%
2022/11/03	1	41.45	0.1	41.40	41.70	0.9	2,921	0.03%
2022/11/02	0.1	40.95	2	41.00	41.00	-1.9	2,996	-0.06%
2022/11/01	0	40.15	0	0.00	40.05	0	3,052	0.00%
2022/10/31	2	39.60	0	0.00	39.50	2	3,109	0.06%
2022/10/28	2	38.80	2	39.30	39.00	0	3,179	0.00%
2022/10/27	5	39.06	5	38.60	39.60	0	3,255	0.00%
2022/10/26	1	38.00	2	37.60	37.60	-1	3,302	-0.03%
2022/10/24	0	0.00	0.1	39.50	39.00	-0.1	3,641	0.00%
2022/10/21	2	38.00	0	0.00	38.05	2	3,731	0.05%
2022/10/20	0	38.65	0	0.00	38.90	0	3,878	0.00%
2022/10/18	0	40.14	0	0.00	40.30	0	4,222	0.00%
2022/10/17	0	39.60	0	0.00	40.40	0	4,392	0.00%
2022/10/14	2	40.95	4	40.80	40.50	-2	4,504	-0.04%
2022/10/13	3	38.17	2	39.93	37.60	1	4,636	0.02%
2022/10/12	0	0.00	1	40.60	40.30	-1	4,635	-0.02%
2022/10/11	1	40.90	0	0.00	40.70	1	4,698	0.02%
2022/10/06	0	0.00	2	43.48	44.30	-2	4,778	-0.04%
2022/10/05	1	43.10	5	44.90	43.05	-4	4,810	-0.08%
2022/10/04	4	44.41	3	44.18	44.40	1	4,862	0.02%
2022/10/03	2	43.90	3	44.45	44.10	-1	4,860	-0.02%
2022/09/30	1	41.95	1	41.90	42.45	0	4,910	0.00%
2022/09/28	0	0.00	4	42.09	41.65	-4	5,098	-0.08%
2022/09/26	6	42.84	1	45.60	42.45	5	5,367	0.09%
2022/09/23	3	47.48	2	48.25	47.10	1	5,444	0.02%
2022/09/22	1	48.15	1	48.05	48.55	0	5,589	0.00%
2022/09/21	1	48.05	0	0.00	48.05	1	5,745	0.02%
2022/09/20	4	47.23	1	47.35	47.80	3	5,959	0.05%
2022/09/19	4	47.11	1	47.05	46.90	3	6,030	0.05%
2022/09/16	2	49.45	0	0.00	48.65	2	6,147	0.03%
2022/09/15	4	49.58	1	49.85	49.50	3	6,292	0.05%
2022/09/14	1	49.10	1	48.50	49.25	0	6,545	0.00%
2022/09/13	7	50.13	0.1	50.50	50.00	6.9	6,669	0.10%
2022/09/12	1	49.15	0	0.00	49.15	1	6,722	0.01%
2022/09/08	1.1	48.57	4	48.89	49.00	-2.9	6,774	-0.04%
2022/09/06	10	52.78	12	54.13	51.40	-2	6,872	-0.03%
2022/09/05	1	57.30	1	57.40	57.00	0	6,896	0.00%
2022/09/02	1	57.90	2	57.50	58.30	-1	7,012	-0.01%
2022/09/01	6	58.97	0	0.00	57.80	6	7,096	0.08%
2022/08/31	1	59.30	0	0.00	59.00	1	7,301	0.01%
2022/08/30	1	59.30	8	59.36	59.30	-7	7,669	-0.09%
2022/08/29	2	57.00	0	58.00	58.00	2	8,286	0.02%
2022/08/26	3	57.80	14.8	58.03	58.60	-11.8	8,335	-0.14%
2022/08/25	4	57.45	4	57.43	57.30	0	8,341	0.00%
2022/08/24	4.7	57.84	2	57.55	57.20	2.7	8,452	0.03%
2022/08/23	2	57.70	5	57.70	58.00	-3	8,483	-0.04%
2022/08/22	8	60.26	1	59.10	59.10	7	8,635	0.08%
2022/08/18	3	60.07	2	59.55	59.60	1	8,820	0.01%
2022/08/16	2	60.95	4.1	61.02	60.80	-2.1	9,013	-0.02%
2022/08/15	5	61.06	3	60.87	60.50	2	8,970	0.02%
2022/08/12	2.1	61.39	6	61.35	61.60	-3.9	8,789	-0.04%
2022/08/11	4	59.75	2	59.65	59.40	2	8,686	0.02%
2022/08/10	1	59.60	5	59.52	59.50	-4	8,660	-0.05%
2022/08/09	7	58.67	2	58.65	59.20	5	8,638	0.06%
2022/08/08	11	59.94	9	60.38	60.00	2	8,599	0.02%
2022/08/05	3	61.97	3	62.50	61.90	0	8,569	0.00%
2022/08/04	4	60.15	7	60.26	61.50	-3	8,574	-0.03%
2022/08/03	6	61.63	6	61.78	60.40	0	8,506	0.00%
2022/08/02	8	62.43	7	62.13	62.60	1	8,440	0.01%
2022/08/01	26	64.92	34	64.48	63.70	-8	8,387	-0.10%
2022/07/29	9	63.67	2	63.30	63.60	7	8,205	0.09%
2022/07/28	4	62.83	5	62.90	62.50	-1	8,208	-0.01%
2022/07/27	8	62.64	13	61.82	63.50	-5	8,125	-0.06%
2022/07/26	29	62.41	6	62.91	62.80	23	8,004	0.29%
2022/07/25	9	59.22	23.1	61.33	62.00	-14.1	7,820	-0.18%
2022/07/22	7.1	60.49	6	60.85	58.80	1.1	7,743	0.01%
2022/07/21	4	63.50	0	0.00	64.20	4	7,642	0.05%
2022/07/20	16	63.41	13	64.16	63.20	3	7,570	0.04%
2022/07/18	0	0.00	5	61.22	61.30	-5	7,641	-0.07%
2022/07/14	0	0.00	1	58.90	58.90	-1	8,258	-0.01%
2022/07/13	9	57.80	0	0.00	56.70	9	8,303	0.11%
2022/07/12	3	57.47	1	56.50	56.70	2	8,354	0.02%
2022/07/08	6	62.00	5	62.04	61.20	1	8,902	0.01%
2022/07/07	1	59.60	4	60.10	61.50	-3	9,166	-0.03%
2022/07/06	5	60.02	3	60.10	58.30	2	9,245	0.02%
2022/07/05	2	60.35	6	60.75	61.80	-4	9,254	-0.04%
2022/07/04	7	57.04	8	57.40	58.70	-1	9,164	-0.01%
2022/07/01	6	56.60	3	55.57	54.40	3	9,276	0.03%
2022/06/30	18	62.05	27	61.87	60.20	-9	9,448	-0.10%
2022/06/29	15	62.66	34	61.33	61.60	-19	9,680	-0.20%
2022/06/28	32	66.15	31	65.92	65.70	1	9,711	0.01%
2022/06/27	9	63.88	3	64.30	64.60	6	9,655	0.06%
2022/06/24	14	65.13	8.2	65.07	64.00	5.8	9,642	0.06%
2022/06/23	14	64.05	5	63.70	65.20	9	9,568	0.09%
2022/06/22	22	64.46	11	64.74	64.40	11	9,604	0.11%
2022/06/21	1	61.20	2	62.55	63.30	-1	9,440	-0.01%
2022/06/20	6	61.17	3	61.43	60.00	3	9,394	0.03%
2022/06/17	3	63.30	4	63.20	63.30	-1	9,344	-0.01%
2022/06/16	10	66.22	16	65.46	63.00	-6	9,360	-0.06%
2022/06/15	7	66.27	7	66.30	65.20	0	9,249	0.00%
2022/06/14	9	64.08	5	65.18	65.30	4	9,177	0.04%
2022/06/13	1	65.20	7	66.36	67.90	-6	8,993	-0.07%
2022/06/10	5	66.22	0	0.00	66.50	5	8,864	0.06%
2022/06/09	3	67.23	2	67.85	67.30	1	8,758	0.01%
2022/06/08	17	69.32	11	68.49	68.70	6	8,533	0.07%
2022/06/07	12	67.50	24	70.02	68.90	-12	8,149	-0.15%
2022/06/06	7	64.10	2	63.70	64.50	5	7,435	0.07%
2022/06/02	1	63.30	2	63.60	63.80	-1	7,388	-0.01%
2022/06/01	12	64.24	10	63.75	62.80	2	7,382	0.03%
2022/05/31	4	63.38	3	63.90	64.10	1	7,271	0.01%
2022/05/30	5	64.00	14	63.49	64.00	-9	7,217	-0.12%
2022/05/27	12	61.03	4	61.08	61.60	8	7,026	0.11%
2022/05/26	8	60.04	6	60.35	59.70	2	7,005	0.03%
2022/05/25	4	58.80	4	59.20	60.00	0	6,902	0.00%
2022/05/24	19	58.38	6	57.97	57.20	13	6,862	0.19%
2022/05/20	0	0.00	2	56.20	57.00	-2	6,877	-0.03%
2022/05/19	2	55.50	1	54.20	55.80	1	6,859	0.01%
2022/05/18	0	55.70	1	56.20	55.30	-1	6,862	-0.01%
2022/05/16	3	55.33	4	55.40	54.90	-1	6,956	-0.01%
2022/05/13	0	0.00	2	54.00	53.80	-2	6,967	-0.03%
2022/05/12	12	53.52	14	52.94	51.20	-2	6,980	-0.03%
2022/05/11	2	57.30	18	57.44	56.70	-16	6,943	-0.23%
2022/05/10	9	56.94	1	57.30	57.20	8	7,110	0.11%
2022/05/09	5	57.32	3	57.17	56.90	2	7,216	0.03%
2022/05/06	7	58.49	4	58.73	58.70	3	7,200	0.04%
2022/05/05	17	60.58	14	60.91	60.80	3	7,169	0.04%
2022/05/04	2	58.85	0	0.00	58.40	2	7,062	0.03%
2022/05/03	2	59.15	2	58.35	58.30	0	7,073	0.00%
2022/04/29	0	0.00	1	58.30	58.10	-1	7,098	-0.01%
2022/04/28	1	59.80	2	59.00	58.10	-1	7,118	-0.01%
2022/04/27	2	57.10	7	58.24	59.10	-5	7,082	-0.07%
2022/04/26	2	57.10	0	0.00	57.40	2	7,045	0.03%
2022/04/25	3	57.47	1	58.80	56.70	2	7,035	0.03%
2022/04/22	9	61.92	9	63.93	60.80	0	7,019	0.00%
2022/04/21	22	64.60	18	64.98	63.80	4	7,015	0.06%
2022/04/20	12	63.03	13	64.85	61.80	-1	7,272	-0.01%
2022/04/19	4	60.38	13	60.68	60.80	-9	7,536	-0.12%
2022/04/18	2	59.20	1	59.70	58.90	1	7,783	0.01%
2022/04/15	32	61.49	29	60.07	59.90	3	7,707	0.04%
2022/04/14	12	62.63	18	62.59	61.20	-6	7,601	-0.08%
2022/04/13	25	60.93	10	60.84	60.60	15	7,316	0.20%
2022/04/12	17	59.29	14	59.58	60.20	3	6,943	0.04%
2022/04/11	2	57.55	12	57.08	56.90	-10	6,754	-0.15%
2022/04/08	10	59.19	7	59.03	60.10	3	6,648	0.05%
2022/04/07	15	60.77	29	58.70	58.10	-14	6,557	-0.21%
2022/04/06	9	60.36	14	60.33	60.40	-5	6,308	-0.08%
2022/04/01	14	59.89	27	60.43	61.90	-13	6,010	-0.22%
2022/03/31	2	58.80	3	58.27	57.60	-1	5,620	-0.02%
2022/03/30	4	59.40	1	58.10	58.50	3	5,416	0.06%
2022/03/29	1	56.90	6	57.80	56.90	-5	5,245	-0.10%
2022/03/28	1	58.20	0	0.00	58.20	1	5,182	0.02%
2022/03/25	6	58.80	24	58.74	58.90	-18	5,111	-0.35%
2022/03/24	2	57.40	13	57.81	57.00	-11	4,929	-0.22%
2022/03/23	0	0.00	10	56.33	56.30	-10	4,852	-0.21%
2022/03/22	0	56.10	0	0.00	55.80	0	4,764	0.00%
2022/03/21	4	54.88	14	55.20	55.40	-10	4,736	-0.21%
2022/03/17	2	50.73	14	50.45	51.80	-12	4,661	-0.26%
2022/03/15	12	48.84	0	0.00	48.80	12	4,720	0.25%
2022/03/10	3	50.73	1	51.60	50.90	2	4,839	0.04%
2022/03/09	2	49.88	1	50.00	50.00	1	4,847	0.02%
2022/03/08	2	49.68	1	51.10	49.10	1	4,873	0.02%
2022/03/07	8	50.08	1	51.60	50.30	7	4,861	0.14%
2022/03/04	0	0.00	2	54.95	54.70	-2	4,817	-0.04%
2022/03/03	3	56.63	12	57.05	56.50	-9	4,822	-0.19%
2022/03/02	1	57.10	3.2	57.27	56.50	-2.2	4,825	-0.04%
2022/03/01	12	57.10	2	57.65	56.80	10	4,791	0.21%
2022/02/25	0	0.00	3	54.60	55.10	-3	4,712	-0.06%
2022/02/24	5	54.68	2.1	54.17	53.60	2.9	4,721	0.06%
2022/02/23	24	57.59	13	57.55	57.30	11	4,676	0.23%
2022/02/18	0.1	55.30	31	55.36	55.30	-30.9	4,675	-0.66%
2022/02/17	8	56.31	4	56.43	55.10	4	4,747	0.08%
2022/02/16	6	54.30	1	54.30	55.50	5	4,719	0.11%
2022/02/15	0	0.00	1	55.40	54.70	-1	4,753	-0.02%
2022/02/14	4	55.73	4	55.93	55.60	0	4,752	0.00%
2022/02/11	3	55.77	3	55.20	55.70	0	4,811	0.00%
2022/02/10	14	55.69	3	56.20	55.60	11	4,875	0.23%
2022/02/09	4	54.20	2	54.45	54.90	2	4,873	0.04%
2022/02/07	0	49.45	0	0.00	49.20	0	5,222	0.00%
2022/01/25	5.1	48.30	1	48.00	47.20	4.1	5,752	0.07%
2022/01/21	8	50.69	1	50.00	50.00	7	6,311	0.11%
2022/01/20	1	52.40	5	52.40	52.50	-4	6,622	-0.06%
2022/01/19	6	52.47	0	0.00	52.00	6	6,877	0.09%
2022/01/18	1	54.00	2	53.70	53.80	-1	7,590	-0.01%
2022/01/17	2	54.80	1	54.20	54.60	1	7,973	0.01%
2022/01/14	11	55.34	4	54.60	53.50	7	8,173	0.09%
2022/01/13	80	59.60	56	59.18	57.10	24	8,297	0.29%
2022/01/12	29	59.06	36	58.84	58.70	-7	8,223	-0.09%
2022/01/11	13	56.45	9	56.67	55.60	4	7,730	0.05%
2022/01/10	1	52.00	1	53.30	53.30	0	7,877	0.00%
2022/01/07	1.1	53.06	8	53.06	52.10	-7	8,109	-0.09%
2022/01/06	15.1	54.24	16.1	53.87	54.90	-1	8,064	-0.01%
2022/01/05	0	0.00	4	51.90	51.90	-4	7,938	-0.05%
2022/01/04	0	0.00	1	51.50	51.80	-1	7,966	-0.01%
2022/01/03	1	51.50	1	51.50	51.10	0	8,030	0.00%
2021/12/30	0	0.00	2	52.30	52.10	-2	8,087	-0.02%
2021/12/29	2	51.60	2	51.75	51.80	0	8,166	0.00%
2021/12/27	1	51.60	1	51.80	51.50	0	8,408	0.00%
2021/12/24	2	51.65	4	52.00	52.10	-2	8,671	-0.02%
2021/12/23	3	51.67	1	52.10	51.80	2	9,340	0.02%
2021/12/22	1	50.80	1	51.20	51.20	0	9,553	0.00%
2021/12/21	1	50.10	1	50.50	50.80	0	9,867	0.00%
2021/12/17	9	51.22	2	51.50	50.60	7	10,208	0.07%
2021/12/16	6	52.32	4	52.85	52.10	2	10,835	0.02%
2021/12/15	1	51.90	6	52.00	52.40	-5	11,488	-0.04%
2021/12/14	9	52.82	3	52.70	51.90	6	11,706	0.05%
2021/12/13	3	55.57	2	56.15	54.40	1	11,782	0.01%
2021/12/10	3	55.87	1	56.50	55.90	2	12,077	0.02%
2021/12/09	16	56.20	16	56.38	57.10	0	12,160	0.00%
2021/12/08	9	56.39	13	55.40	57.10	-4	12,307	-0.03%
2021/12/07	1	53.40	0	0.00	53.40	1	12,617	0.01%
2021/12/06	0	0.00	1	53.40	53.30	-1	12,688	-0.01%
2021/12/03	3	53.07	5	53.04	52.60	-2	12,749	-0.02%
2021/12/02	31	53.01	28	53.08	51.80	3	12,893	0.02%
2021/12/01	2	53.35	2	53.51	54.10	0	13,239	0.00%
2021/11/30	2	54.80	1	55.00	54.40	1	13,691	0.01%
2021/11/29	6	53.20	5	53.46	54.80	1	14,018	0.01%
2021/11/26	1	54.10	1	53.90	53.40	0	14,037	0.00%
2021/11/24	1	55.10	2	55.35	56.00	-1	14,031	-0.01%
2021/11/23	3	56.50	2	55.20	55.00	1	14,012	0.01%
2021/11/22	2	57.45	1	57.50	57.60	1	13,992	0.01%
2021/11/19	8	56.66	7	56.56	56.30	1	13,987	0.01%
2021/11/18	11	58.48	11	58.02	57.00	0	13,927	0.00%
2021/11/17	2	58.90	3	58.17	58.20	-1	13,882	-0.01%
2021/11/16	8	57.70	2	58.10	57.00	6	13,827	0.04%
2021/11/15	3	60.50	4	59.88	59.80	-1	13,743	-0.01%
2021/11/12	1	58.50	1	58.80	59.80	0	13,659	0.00%
2021/11/11	18	59.38	17	58.80	58.30	1	13,595	0.01%
2021/11/10	15	58.42	24	57.72	59.00	-9	13,542	-0.07%
2021/11/09	16	59.20	33	60.07	59.60	-17	13,426	-0.13%
2021/11/08	36	59.85	8	61.25	59.20	28	13,320	0.21%
2021/11/05	38	62.21	30	61.66	62.30	8	13,157	0.06%
2021/11/04	37	63.48	46	63.30	62.80	-9	12,974	-0.07%
2021/11/03	10	61.26	12	61.81	60.20	-2	12,686	-0.02%
2021/11/02	41	62.12	14	62.66	59.20	27	12,464	0.22%
2021/11/01	69	62.52	72	63.03	63.10	-3	12,161	-0.02%
2021/10/29	20	60.09	18	60.09	61.00	2	11,753	0.02%
2021/10/28	28	59.88	26	61.11	58.50	2	11,533	0.02%
2021/10/27	23	58.70	29	59.26	59.40	-6	11,303	-0.05%
2021/10/26	60	59.81	37	59.14	58.00	23	11,039	0.21%
2021/10/25	32	56.21	37	56.93	58.40	-5	10,294	-0.05%
2021/10/22	8	53.66	9	54.02	53.10	-1	9,895	-0.01%
2021/10/21	8	53.19	21	53.37	52.00	-13	9,662	-0.13%
2021/10/20	20	54.80	30	53.55	54.20	-10	9,464	-0.11%
2021/10/19	19	51.43	7	51.56	51.60	12	8,996	0.13%
2021/10/18	40	50.02	42	50.12	51.00	-2	8,839	-0.02%
2021/10/15	19	48.20	35	48.24	49.60	-16	8,374	-0.19%
2021/10/14	2	46.25	3	46.28	45.10	-1	8,132	-0.01%
2021/10/13	9	47.19	6	46.10	45.95	3	8,108	0.04%
2021/10/12	6	46.26	1	46.05	46.05	5	8,058	0.06%
2021/10/08	11	47.21	20	47.11	47.20	-9	8,079	-0.11%
2021/10/07	8	46.13	7	46.31	46.45	1	8,022	0.01%
2021/10/06	11	44.96	16	45.05	44.25	-5	8,026	-0.06%
2021/10/05	20	45.12	10	45.64	45.95	10	7,962	0.13%
2021/10/04	4	45.33	2	47.05	44.75	2	7,865	0.03%
2021/10/01	22	49.66	12	49.20	47.05	10	7,703	0.13%
2021/09/30	33	52.92	13	53.01	52.00	20	7,445	0.27%
2021/09/29	2	50.85	46.5	50.98	50.20	-44.5	6,807	-0.65%
2021/09/28	41	51.78	29	51.03	50.40	12	6,711	0.18%
2021/09/27	0	0.00	1	49.85	49.90	-1	6,392	-0.02%
2021/09/24	15	50.83	13.1	51.40	50.40	1.9	6,252	0.03%
2021/09/23	27	52.05	39	51.43	50.90	-12	6,037	-0.20%
2021/09/22	50	49.38	17	49.73	50.40	33	5,383	0.61%
2021/09/17	11	48.45	4	50.11	50.90	7	4,722	0.15%
2021/09/16	9	46.04	79	45.96	46.30	-70	4,496	-1.56%
2021/09/15	83	47.48	36.1	47.52	47.30	47	4,385	1.07%
2021/09/14	2	46.05	1	45.55	45.45	1	4,069	0.02%
2021/09/13	21.5	47.48	14.1	47.31	46.80	7.5	3,954	0.19%
2021/09/10	18	46.93	21	47.04	47.30	-3	3,729	-0.08%
2021/09/09	3	43.32	7	43.79	44.40	-4	3,312	-0.12%
2021/09/08	7	42.44	7	43.14	43.00	0	3,213	0.00%
2021/09/07	5.1	43.95	2	44.55	44.55	3.1	3,137	0.10%
2021/09/06	5	48.33	3	47.62	47.20	2	2,976	0.07%
2021/09/03	31	47.87	66	47.19	48.95	-35	2,590	-1.35%
2021/09/02	31	45.79	41	46.06	44.50	-10	2,115	-0.47%
2021/09/01	4	43.19	17	43.21	43.70	-13	1,762	-0.74%
2021/08/31	23	43.03	8	43.06	42.60	15	1,700	0.88%
2021/08/27	8	42.15	26	41.93	41.50	-18	1,653	-1.09%
2021/08/26	0	0.00	6	41.40	41.55	-6	1,637	-0.37%
2021/08/25	5	41.78	2	41.33	40.90	3	1,615	0.19%
2021/08/24	1	40.95	0	0.00	40.95	1	1,579	0.06%
2021/08/23	3	40.43	3	40.38	40.55	0	1,566	0.00%
2021/08/20	0.9	38.10	7	38.00	38.05	-6.1	1,515	-0.40%
2021/08/18	0	0.00	6	39.20	39.20	-6	1,506	-0.40%
2021/08/17	6.1	39.15	6	38.39	38.10	0.1	1,508	0.01%
2021/08/16	8	37.70	8	37.99	38.90	0	1,502	0.00%
2021/08/13	2	38.60	1	37.85	37.55	1	1,491	0.07%
2021/08/12	9	38.58	7	38.89	38.75	2	1,492	0.13%
2021/08/11	4	38.76	3	39.35	37.75	1	1,501	0.07%
2021/08/10	4	39.08	3	39.08	38.75	1	1,499	0.07%
2021/08/06	6	41.98	3	41.28	41.25	3	1,508	0.20%
2021/08/04	1	41.80	1	41.25	41.10	0	1,542	0.00%
2021/08/03	0	0.00	3	41.78	41.75	-3	1,579	-0.19%
2021/08/02	27	43.62	4	43.70	42.60	23	1,578	1.46%
2021/07/29	15	41.72	4	41.64	41.90	11	1,477	0.74%
2021/07/27	10	43.70	23	43.68	42.60	-13	1,518	-0.86%
2021/07/26	19	43.18	9	44.30	43.35	10	1,531	0.65%
2021/07/23	3	41.57	2	41.35	41.85	1	1,467	0.07%
2021/07/22	6	41.36	7	41.44	41.35	-1	1,489	-0.07%
2021/07/21	0	0.00	9	40.41	40.30	-9	1,496	-0.60%
2021/07/20	3	40.03	12	39.68	39.50	-9	1,595	-0.56%
2021/07/19	11	41.03	12	40.78	40.70	-1	1,696	-0.06%
2021/07/16	20	40.93	6	40.81	40.60	14	1,870	0.75%
2021/07/15	5	40.96	5	40.61	41.20	0	2,152	0.00%
2021/07/13	16	40.58	2	40.83	39.40	14	2,282	0.61%
2021/07/12	0	0.00	15	39.13	38.90	-15	2,255	-0.67%
2021/07/09	0	0.00	1	38.35	38.35	-1	2,274	-0.04%
2021/07/08	0	0.00	2	38.18	37.95	-2	2,303	-0.09%
2021/07/07	7	37.75	0	0.00	37.80	7	2,334	0.30%
2021/07/06	9	38.32	3	38.05	38.05	6	2,360	0.25%
2021/07/05	36	38.27	34.6	39.24	39.95	1.4	2,371	0.06%
2021/07/01	0	36.60	2	36.75	36.50	-2	2,465	-0.08%
2021/06/29	0	0.00	7	37.14	36.85	-7	2,741	-0.26%
2021/06/28	7	37.06	0	0.00	37.15	7	2,744	0.26%
2021/06/25	4	37.09	0	0.00	36.80	4	2,768	0.14%
2021/06/17	0	36.40	0	0.00	36.40	0	2,989	0.00%
2021/06/16	0	0.00	1	36.00	35.70	-1	3,216	-0.03%
2021/06/15	2	36.60	0	0.00	36.40	2	3,262	0.06%
2021/06/10	0	0.00	1	36.30	36.05	-1	3,285	-0.03%
2021/06/07	1	34.95	3	35.17	34.95	-2	3,329	-0.06%
2021/06/04	1	34.85	1	34.95	34.95	0	3,336	0.00%
2021/06/03	3	35.32	3	35.40	35.50	0	3,341	0.00%
2021/05/27	5	34.13	2	34.43	34.35	3	3,469	0.09%
2021/05/26	2	34.18	3	34.45	34.50	-1	3,472	-0.03%
2021/05/25	6	34.34	6	34.66	34.40	0	3,483	0.00%
2021/05/24	5	33.08	13	33.32	33.80	-8	3,485	-0.23%
2021/05/21	2	32.78	4	32.93	33.05	-2	3,501	-0.06%
2021/05/20	5	32.65	4	32.71	32.10	1	3,513	0.03%
2021/05/19	10	32.95	1	32.85	32.90	9	3,524	0.26%
2021/05/18	11	30.18	22	30.95	32.30	-11	3,526	-0.31%
2021/05/17	11	30.43	5	30.58	29.40	6	3,528	0.17%
2021/05/14	15	32.66	9	32.49	31.90	6	3,513	0.17%
2021/05/13	3.1	30.00	4	30.08	31.90	-1	3,500	-0.03%
2021/05/12	2	32.93	0	0.00	32.25	2	3,479	0.06%
2021/05/11	0	0.00	3	35.58	35.25	-3	3,448	-0.09%
2021/05/07	10	38.70	10	39.08	39.15	0	3,494	0.00%
2021/05/06	2.1	37.79	3	37.85	37.85	-0.9	3,477	-0.03%
2021/05/05	2.2	38.61	1	38.45	38.20	1.2	3,445	0.03%
2021/05/04	0.1	37.85	4	39.25	38.90	-4	3,437	-0.11%
2021/05/03	0.2	42.90	2	42.30	41.80	-1.9	3,381	-0.05%
2021/04/29	1	44.70	0	0.00	45.00	1	3,358	0.03%
2021/04/28	8	45.40	9	44.72	44.70	-1	3,346	-0.03%
2021/04/27	9	45.92	4	45.45	46.00	5	3,437	0.15%
2021/04/26	17	47.14	44	46.34	47.15	-27	3,780	-0.71%
2021/04/23	4	46.30	1	44.65	47.00	3	3,738	0.08%
2021/04/22	31	45.44	18	46.45	43.00	13	3,689	0.35%
2021/04/21	58	45.40	35	45.62	46.30	23	3,698	0.62%
2021/04/20	49	43.09	40	43.93	44.70	9	3,410	0.26%
2021/04/19	2.1	42.45	7	42.74	42.60	-4.9	3,361	-0.15%
2021/04/16	0	0.00	5	42.00	41.35	-5	3,395	-0.15%
2021/04/15	10	40.48	5	41.12	41.20	5	3,634	0.14%
2021/04/14	8	39.09	8	39.13	38.80	0	3,652	0.00%
2021/04/13	2	41.05	7	41.43	39.90	-5	3,690	-0.14%
2021/04/12	6	41.11	4	41.56	40.55	2	3,683	0.05%
2021/04/09	13	42.03	4	42.01	41.80	9	3,650	0.25%
2021/04/08	43	43.18	33	43.50	42.30	10	3,600	0.28%
2021/04/07	2	41.75	4	41.86	41.80	-2	3,462	-0.06%
2021/04/06	15	41.62	14	41.65	42.50	1	3,376	0.03%
2021/04/01	3	40.13	1	39.70	39.90	2	3,142	0.06%
2021/03/31	1	39.10	1	39.30	39.30	0	3,107	0.00%
2021/03/30	6	39.63	10	39.82	39.40	-4	3,100	-0.13%
2021/03/29	1	39.05	2	38.93	38.85	-1	3,065	-0.03%
2021/03/26	3	37.75	2	37.73	38.40	1	3,046	0.03%
2021/03/25	5	38.91	1	39.90	38.25	4	3,025	0.13%
2021/03/24	7	39.42	2	39.38	39.25	5	2,997	0.17%
2021/03/23	7	39.50	9	39.22	39.70	-2	2,980	-0.07%
2021/03/22	11	40.04	7	40.43	40.05	4	2,916	0.14%
2021/03/19	12	40.48	10	40.97	40.80	2	2,829	0.07%
2021/03/18	6	38.65	12	38.67	38.90	-6	2,601	-0.23%
2021/03/17	8	38.37	2	38.53	38.00	6	2,560	0.23%
2021/03/16	3	38.20	1	38.10	38.05	2	2,552	0.08%
2021/03/15	0	37.90	0	0.00	37.90	0	2,553	0.00%
2021/03/12	1	37.65	1	37.85	37.80	0	2,591	0.00%
2021/03/11	3	37.47	4	37.59	37.60	-1	2,581	-0.04%
2021/03/10	1	37.10	3	37.25	37.10	-2	2,565	-0.08%
2021/03/08	0	36.25	0	0.00	36.15	0	2,619	0.00%
2021/03/05	0	36.40	0	0.00	36.35	0	2,618	0.00%
2021/03/04	8	36.71	0	0.00	36.30	8	2,618	0.31%
2021/03/03	21	38.05	19	37.74	37.10	2	2,604	0.08%
2021/03/02	2	37.43	1	37.35	37.15	1	2,488	0.04%
2021/02/26	2	37.05	3	37.23	37.20	-1	2,469	-0.04%
2021/02/25	3	37.12	3	37.08	37.30	0	2,469	0.00%
2021/02/24	0	36.40	0	0.00	36.40	0	2,460	0.00%
2021/02/23	3	37.67	2	37.65	37.35	1	2,469	0.04%
2021/02/22	4	37.53	10	37.64	37.60	-6	2,461	-0.24%
2021/02/19	11	37.34	6	37.33	37.65	5	2,442	0.20%
2021/02/17	1	35.35	4	35.78	36.15	-3	2,418	-0.12%
2021/02/03	2	33.30	1	34.00	34.00	1	2,374	0.04%
2021/02/01	6	31.70	2	31.75	31.60	4	2,340	0.17%
2021/01/29	1	35.90	1	36.15	34.80	0	2,237	0.00%
2021/01/25	3	37.05	3	37.06	36.95	0	2,196	0.00%
2021/01/22	1	37.25	4	36.76	36.60	-3	2,180	-0.14%
2021/01/21	8	38.05	3	38.30	37.45	5	2,151	0.23%
2021/01/20	7.1	38.88	5	38.93	38.05	2.1	2,116	0.10%
2021/01/19	24	40.50	29.2	41.15	40.85	-5.2	1,979	-0.26%
2021/01/18	2	39.93	2	39.80	39.30	0	1,586	0.00%
2021/01/15	2	39.00	5	38.69	39.30	-3	1,511	-0.20%
2021/01/14	63	38.41	64	39.58	39.00	-1	1,446	-0.07%
2021/01/13	0	0.00	1	37.25	37.20	-1	1,250	-0.08%
2021/01/12	1	38.00	2	37.70	36.95	-1	1,226	-0.08%
2021/01/11	4	40.25	32	40.32	39.35	-28	1,177	-2.38%
2021/01/08	35	39.83	21.2	39.65	38.90	13.8	1,305	1.06%
2021/01/07	2	42.20	10.2	42.20	42.20	-8.2	1,050	-0.78%
2021/01/06	0	0.00	9	38.40	38.40	-9	992	-0.91%
2021/01/05	13	34.40	11	34.32	34.95	2	918	0.22%
2020/12/29	5	33.85	2	33.93	33.35	3	931	0.32%
2020/12/28	1	33.65	2	33.83	33.35	-1	922	-0.11%
2020/12/25	1	33.00	0	0.00	33.05	1	902	0.11%
2020/12/24	3	33.05	1	32.85	33.50	2	899	0.22%
2020/12/23	0	0.00	1	32.45	32.55	-1	896	-0.11%
2020/12/21	1	33.00	0	0.00	32.95	1	908	0.11%
2020/12/18	0	0.00	2	33.28	33.10	-2	910	-0.22%
2020/12/17	2	33.15	2	33.18	33.20	0	913	0.00%
2020/12/11	3	33.65	2	33.68	33.65	1	1,004	0.10%
2020/12/10	4	34.49	0	0.00	34.20	4	1,014	0.39%
2020/12/09	3	35.05	0	0.00	34.85	3	1,015	0.30%
2020/12/08	5	34.93	4	34.98	34.95	1	999	0.10%
2020/12/07	3	34.42	0	0.00	34.10	3	974	0.31%
2020/12/04	9	33.97	8	33.96	33.90	1	985	0.10%
2020/12/03	3	34.27	12	34.17	34.00	-9	1,003	-0.90%
2020/12/02	12	35.43	9	34.64	34.60	3	1,149	0.26%
2020/11/30	1	34.25	0	0.00	34.25	1	1,272	0.08%
2020/11/27	2	34.00	0	0.00	34.00	2	1,270	0.16%
2020/11/26	1	33.80	1	33.95	33.85	0	1,267	0.00%
2020/11/25	12	34.05	1	34.40	33.80	11	1,262	0.87%
2020/11/24	2	34.58	0	0.00	34.05	2	1,258	0.16%
2020/11/23	1	34.50	0	0.00	34.45	1	1,251	0.08%
2020/11/20	0	0.00	1	34.80	34.75	-1	1,246	-0.08%
2020/11/19	1	33.30	5	34.44	34.55	-4	1,220	-0.33%
2020/11/16	0	0.00	4	34.16	33.80	-4	1,209	-0.33%
2020/11/10	1	33.55	0	0.00	33.35	1	1,200	0.08%
2020/11/06	2	33.33	2	33.43	33.35	0	1,203	0.00%
2020/11/02	3	33.05	0	0.00	33.20	3	1,206	0.25%
2020/10/30	0	0.00	1	33.70	33.30	-1	1,204	-0.08%
2020/10/29	1	33.55	2	33.73	33.65	-1	1,202	-0.08%
2020/10/28	6	34.38	0	0.00	34.30	6	1,197	0.50%
2020/10/27	1	35.00	0	0.00	35.00	1	1,194	0.08%
2020/10/26	1	34.75	2	34.88	34.95	-1	1,198	-0.08%
2020/10/23	1	34.65	1	34.75	34.75	0	1,196	0.00%
2020/10/22	3	35.32	3	35.43	34.90	0	1,199	0.00%
2020/10/21	0	0.00	3	35.82	35.65	-3	1,200	-0.25%
2020/10/20	2	35.83	1	35.75	35.85	1	1,200	0.08%
2020/10/19	11	36.31	5	36.43	36.10	6	1,194	0.50%
2020/10/16	23	37.06	28	37.88	36.50	-5	1,165	-0.43%
2020/10/15	3	36.02	10	36.01	35.50	-7	931	-0.75%
2020/10/14	7	35.16	6	35.17	35.20	1	911	0.11%
2020/10/12	0	0.00	1	34.45	34.20	-1	918	-0.11%
2020/10/08	1	35.20	2	35.65	35.20	-1	925	-0.11%
2020/10/07	45	35.93	40	36.02	35.65	5	951	0.53%
2020/10/06	20	35.51	20	35.46	35.60	0	949	0.00%
2020/09/29	0	0.00	1	33.40	33.60	-1	1,160	-0.09%
2020/09/25	2	32.85	2	33.08	33.20	0	1,214	0.00%
2020/09/24	1	34.70	1	35.15	34.05	0	1,211	0.00%
2020/09/21	1	36.05	3	35.65	35.55	-2	1,199	-0.17%
2020/09/18	0	0.00	1	36.00	36.00	-1	1,195	-0.08%
2020/09/17	1	36.65	5	36.15	36.45	-4	1,187	-0.34%
2020/09/16	21	36.80	20	36.83	36.65	1	1,174	0.09%
2020/09/15	2	35.45	2	35.63	34.85	0	1,091	0.00%
2020/09/11	1	35.35	2	35.15	35.30	-1	1,063	-0.09%
2020/09/10	2	35.85	0	0.00	35.50	2	1,057	0.19%
2020/09/09	3	34.50	1	35.00	35.10	2	1,032	0.19%
2020/09/08	0	0.00	3	36.48	35.85	-3	1,014	-0.30%
2020/09/07	20	38.58	11	37.34	37.00	9	989	0.91%
2020/09/04	12	36.91	14	36.88	37.80	-2	836	-0.24%
2020/09/03	2	33.15	3	33.25	34.40	-1	672	-0.15%
2020/09/02	2	32.00	0	0.00	32.00	2	650	0.31%
2020/08/28	0	0.00	1	30.95	30.75	-1	663	-0.15%
2020/08/27	1	30.95	1	31.40	30.90	0	665	0.00%
2020/08/25	2	30.80	0	0.00	30.85	2	668	0.30%
2020/08/21	1	29.80	0	0.00	30.35	1	673	0.15%
2020/08/20	1	30.00	3	29.20	29.80	-2	682	-0.29%
2020/08/12	2	31.45	3	31.35	31.65	-1	697	-0.14%
2020/08/11	0	0.00	1	31.00	30.95	-1	697	-0.14%
2020/08/10	1	31.65	1	32.35	31.50	0	695	0.00%
2020/08/07	2	32.28	1	32.55	31.90	1	696	0.14%
2020/08/06	4	32.65	3	32.78	32.60	1	698	0.14%
2020/08/05	2	32.80	1	32.90	32.85	1	700	0.14%
2020/08/04	2	32.73	0	0.00	32.65	2	706	0.28%
2020/08/03	1	32.30	2	32.53	32.60	-1	710	-0.14%
2020/07/31	1	32.50	0	0.00	32.20	1	712	0.14%
2020/07/29	3	32.42	0	0.00	32.30	3	721	0.42%
2020/07/28	1	31.30	1	32.00	30.60	0	761	0.00%
2020/07/27	0	0.00	0	32.80	32.45	0	758	0.00%
2020/07/23	2	34.80	0	0.00	34.30	2	750	0.27%
2020/07/22	0	0.00	6	34.80	34.75	-6	752	-0.80%
2020/07/21	7	35.24	1	35.00	34.75	6	751	0.80%
2020/07/17	1	34.00	0	0.00	33.50	1	742	0.13%
2020/07/15	0	0.00	7	35.96	35.70	-7	737	-0.95%
2020/07/14	7	35.54	0	0.00	35.55	7	757	0.92%
2020/07/13	0.2	37.80	0	0.00	38.05	0.2	748	0.03%
2020/07/10	12	39.30	9	39.48	39.00	3	732	0.41%
2020/07/09	5	37.90	8	38.00	38.00	-3	584	-0.51%
2020/07/08	3	34.37	10	33.96	34.55	-7	527	-1.33%
2020/07/07	6	35.51	4	34.93	34.50	2	513	0.39%
2020/07/06	0	0.00	4	32.89	34.00	-4	482	-0.83%
2020/07/03	1	32.10	1	32.75	32.20	0	477	0.00%
2020/07/02	0	0.00	5	32.00	32.00	-5	483	-1.03%
2020/06/22	2	30.80	0	0.00	30.85	2	489	0.41%
2020/06/19	0.3	31.00	0	0.00	31.00	0.3	495	0.06%
2020/06/17	0	0.00	2	31.00	31.10	-2	502	-0.40%
2020/06/12	1	29.85	1	29.95	29.85	0	518	0.00%
2020/06/10	0.2	31.15	0	0.00	31.15	0.2	523	0.04%
2020/06/08	2	31.58	0	0.00	31.55	2	543	0.37%
2020/06/04	2	32.45	0	0.00	32.50	2	531	0.38%
2020/06/03	1	32.10	2	32.25	32.05	-1	530	-0.19%
2020/06/02	4	32.03	0	0.00	32.20	4	532	0.75%
2020/06/01	1	31.70	1	32.10	32.25	0	534	0.00%
2020/05/29	1	31.95	0	0.00	31.80	1	543	0.18%
2020/05/27	7	32.27	1	32.25	32.05	6	544	1.10%
2020/05/25	1	32.30	4	32.16	32.35	-3	531	-0.56%
2020/05/21	0	0.00	1	30.75	30.50	-1	511	-0.20%
2020/05/15	1	29.95	0	0.00	29.85	1	510	0.20%
2020/05/13	2	31.08	0	0.00	31.05	2	509	0.39%
2020/05/07	1	31.50	1	31.55	31.50	0	503	0.00%
2020/05/06	0	0.00	1	31.35	31.10	-1	503	-0.20%
2020/05/05	5	31.97	10	31.79	31.50	-5	498	-1.00%
2020/05/04	13	32.87	5	32.54	32.15	8	492	1.62%
2020/04/30	1	30.70	1	30.90	30.85	0	450	0.00%
2020/04/29	0	0.00	1	30.30	30.45	-1	453	-0.22%
2020/04/27	2	30.00	15	29.94	29.90	-13	467	-2.78%
2020/04/17	0	0.00	10	31.10	29.45	-10	456	-2.19%
2020/04/16	15	28.87	4	29.88	30.05	11	425	2.59%
2020/04/15	0	0.00	1	27.30	27.35	-1	404	-0.25%
2020/04/14	0	0.00	5	26.00	26.20	-5	404	-1.24%
2020/04/09	1	25.70	0	0.00	25.65	1	428	0.23%
2020/04/08	7	25.16	2	25.95	26.10	5	428	1.17%
2020/04/07	5	23.50	5	23.62	24.00	0	451	0.00%
2020/04/01	0	22.00	0	0.00	22.00	0	529	0.00%
2020/03/25	2	21.48	2	21.60	21.40	0	643	0.00%
2020/03/24	2	20.15	2	20.43	20.30	0	641	0.00%
2020/03/16	0	22.85	0	0.00	22.80	0	667	0.00%
2020/03/13	2	23.70	1	23.55	23.95	1	675	0.15%
2020/03/12	0	0.00	3	26.80	26.15	-3	681	-0.44%
2020/03/11	0	28.90	0	0.00	28.95	0	793	0.00%
2020/03/10	0	29.25	0	0.00	29.40	0	830	0.00%
2020/03/09	0	29.60	0	0.00	29.60	0	830	0.00%
2020/03/06	0	30.95	1	31.30	30.85	-1	853	-0.12%
2020/03/05	0	31.75	0	0.00	31.80	0	868	0.00%
2020/03/03	1	30.80	0	0.00	30.85	1	865	0.12%
2020/03/02	0	29.85	1	30.00	30.05	-1	867	-0.11%
2020/02/26	0	31.95	0	0.00	31.85	0	870	0.00%
2020/02/24	1	32.40	0	0.00	32.45	1	977	0.10%
2020/02/19	1	32.95	0	0.00	32.85	1	1,088	0.09%
2020/02/13	0	0.00	2	34.00	33.20	-2	1,101	-0.18%
2020/02/12	0	0.00	3	33.20	33.45	-3	1,109	-0.27%
2020/02/10	1	32.30	2	31.60	31.70	-1	1,127	-0.09%
2020/02/06	1	33.00	0	0.00	33.25	1	1,222	0.08%
2020/02/05	1	32.00	0	0.00	32.70	1	1,225	0.08%
2020/02/04	7	31.61	0	0.00	31.80	7	1,228	0.57%
2020/01/17	1	37.05	0	0.00	37.00	1	1,422	0.07%
2020/01/09	8	36.59	0	0.00	36.40	8	1,472	0.54%
2020/01/06	4	37.33	0	0.00	37.15	4	1,481	0.27%
2020/01/03	4	38.24	0	0.00	37.90	4	1,482	0.27%
2020/01/02	4	38.49	4	38.64	38.55	0	1,484	0.00%
2019/12/31	2	38.65	1	38.70	38.60	1	1,498	0.07%
2019/12/30	1	39.15	0	0.00	39.50	1	1,473	0.07%
2019/12/27	11	39.19	10	39.10	39.00	1	1,425	0.07%
2019/12/26	0	0.00	7	39.20	38.50	-7	1,406	-0.50%
2019/12/25	0	0.00	1	39.40	38.80	-1	1,400	-0.07%
2019/12/24	3	38.67	2	38.58	39.05	1	1,412	0.07%
2019/12/23	0	0.00	8	38.13	38.00	-8	1,366	-0.59%
2019/12/20	4	38.16	32	38.03	37.90	-28	1,370	-2.04%
2019/12/12	0	0.00	1	39.00	38.50	-1	1,448	-0.07%
2019/12/10	5	39.20	5	39.10	38.45	0	1,487	0.00%
2019/12/09	6	38.66	2	38.60	38.35	4	1,506	0.27%
2019/12/06	15	39.25	14	39.28	39.10	1	1,519	0.07%
2019/12/05	5	38.26	3	38.48	38.50	2	1,425	0.14%
2019/12/04	4	37.35	0	0.00	37.35	4	1,470	0.27%
2019/12/03	25	37.93	5	37.70	37.65	20	1,730	1.16%
2019/12/02	3	36.23	0	0.00	37.85	3	1,731	0.17%
2019/11/27	1	37.75	0	0.00	37.65	1	1,900	0.05%
2019/11/26	1	38.00	0	0.00	37.65	1	1,907	0.05%
2019/11/25	2	37.80	0	0.00	37.75	2	1,924	0.10%
2019/11/22	2	39.25	2	38.20	38.15	0	1,937	0.00%
2019/11/21	4	39.04	5	39.15	39.20	-1	1,922	-0.05%
2019/11/18	0	0.00	9	37.75	38.20	-9	1,911	-0.47%
2019/11/14	3	36.75	0	0.00	36.70	3	2,134	0.14%
2019/11/12	1	37.10	2	36.90	37.05	-1	2,264	-0.04%
2019/11/11	6	36.73	0	0.00	36.50	6	2,394	0.25%
2019/11/08	0	0.00	2	37.75	37.50	-2	2,490	-0.08%
2019/11/07	5	37.70	3	38.02	37.65	2	2,640	0.08%
2019/11/06	13	39.30	10	39.19	38.50	3	2,684	0.11%
2019/11/05	2	37.70	0	0.00	37.60	2	2,739	0.07%
2019/11/04	1	38.20	0	0.00	38.00	1	2,847	0.04%
2019/10/31	1	38.75	0	0.00	37.95	1	2,903	0.03%
2019/10/30	13	39.20	16	39.29	38.85	-3	2,934	-0.10%
2019/10/29	0	0.00	0	37.40	37.35	0	3,122	0.00%
2019/10/28	0	0.00	1	37.70	37.70	-1	3,159	-0.03%
2019/10/25	13	38.77	0	0.00	38.30	13	3,164	0.41%
2019/10/24	0	0.00	3	37.40	37.75	-3	3,087	-0.10%
2019/10/21	1	36.25	1	36.45	36.30	0	3,090	0.00%
2019/10/18	1	36.35	1	36.40	36.40	0	3,104	0.00%
2019/10/17	0	0.00	1	36.35	36.60	-1	3,097	-0.03%
2019/10/16	1	36.15	0	0.00	36.10	1	3,089	0.03%
2019/10/15	2	36.50	0	0.00	36.10	2	3,089	0.06%
2019/10/14	2	36.30	2	36.30	35.85	0	3,090	0.00%
2019/10/09	3	36.30	2	36.60	36.05	1	3,081	0.03%
2019/10/08	1	37.45	0	0.00	36.85	1	3,081	0.03%
2019/10/07	1	37.40	0	0.00	37.25	1	3,070	0.03%
2019/10/04	1	39.15	1	38.70	38.40	0	3,055	0.00%
2019/10/03	1	38.00	2	38.63	38.60	-1	3,064	-0.03%
2019/10/02	1	37.60	2	38.10	38.20	-1	3,077	-0.03%
2019/09/27	5	37.20	3	37.20	37.00	2	3,141	0.06%
2019/09/25	1	39.40	1	40.15	39.50	0	3,138	0.00%
2019/09/23	0	0.00	0	40.05	40.05	0	3,151	0.00%
2019/09/20	3	38.98	2	39.00	39.00	1	3,144	0.03%
2019/09/19	0	0.00	2	39.60	39.30	-2	3,132	-0.06%
2019/09/18	2	39.80	0	0.00	39.60	2	3,156	0.06%
2019/09/17	2	39.70	0	0.00	39.60	2	3,158	0.06%
2019/09/16	1	40.00	1	40.10	39.95	0	3,164	0.00%
2019/09/12	8	41.77	9	41.35	40.80	-1	3,237	-0.03%
2019/09/11	3	41.20	3	40.95	41.10	0	3,286	0.00%
2019/09/10	4	40.69	3	40.65	40.55	1	3,258	0.03%
2019/09/09	0	0.00	2	40.30	40.40	-2	3,245	-0.06%
2019/09/06	8	41.46	7.3	41.10	41.35	0.7	3,229	0.02%
2019/09/05	20	41.78	20	41.53	42.00	0	3,177	0.00%
2019/09/04	9	39.46	2	39.43	39.55	7	2,963	0.24%
2019/09/03	9	39.75	11	39.51	39.45	-2	3,003	-0.07%
2019/09/02	7	39.05	8	39.08	39.45	-1	2,933	-0.03%
2019/08/30	1	37.70	4	37.64	37.80	-3	2,909	-0.10%
2019/08/29	1	36.85	1	36.90	36.60	0	2,883	0.00%
2019/08/28	2	37.40	0	0.00	36.75	2	2,882	0.07%
2019/08/27	2	36.35	4	36.61	36.70	-2	2,876	-0.07%
2019/08/26	9	36.51	3	36.53	35.95	6	2,885	0.21%
2019/08/23	7	38.06	5	38.09	38.10	2	2,868	0.07%
2019/08/22	3	39.60	3	39.17	38.80	0	2,836	0.00%
2019/08/21	5	39.21	4	39.21	39.30	1	2,800	0.04%
2019/08/20	1	40.35	6	39.41	39.15	-5	2,791	-0.18%
2019/08/19	4	41.08	9	41.11	40.05	-5	2,784	-0.18%
2019/08/16	10	39.49	13.1	39.46	39.50	-3.1	2,616	-0.12%
2019/08/15	5	37.67	2	37.75	37.70	3	2,557	0.12%
2019/08/14	8	38.95	8	39.13	38.30	0	2,577	0.00%
2019/08/13	16	39.49	7	39.22	39.10	9	2,491	0.36%
2019/08/12	6	38.88	16.1	39.05	39.00	-10.1	2,487	-0.41%
2019/08/08	5	36.60	5	36.69	36.65	0	2,509	0.00%
2019/08/07	9	37.42	5	37.39	36.20	4	2,505	0.16%
2019/08/06	8	35.18	6	35.10	36.40	2	2,443	0.08%
2019/08/02	1	34.90	4	34.16	33.50	-3	2,523	-0.12%
2019/08/01	2	35.20	1	35.55	35.50	1	2,581	0.04%
2019/07/31	15	37.07	16	37.18	36.80	-1	2,606	-0.04%
2019/07/30	5	35.71	2	35.80	35.80	3	2,489	0.12%
2019/07/25	1	34.80	0	0.00	34.75	1	2,749	0.04%
2019/07/18	0	0.00	3	34.77	34.70	-3	3,013	-0.10%
2019/07/09	2	34.18	3	34.82	34.05	-1	3,035	-0.03%
2019/07/08	0	0.00	1	35.10	35.10	-1	3,026	-0.03%
2019/07/05	3	36.53	2	36.75	36.20	1	3,033	0.03%
2019/07/04	2	35.38	2	35.43	36.15	0	2,996	0.00%
2019/07/03	4	35.75	3	35.72	35.40	1	3,029	0.03%
2019/07/01	2	36.18	6	35.75	36.15	-4	2,988	-0.13%
2019/06/28	1	35.05	2	35.13	35.25	-1	2,944	-0.03%
2019/06/27	3	35.90	5	35.74	35.55	-2	2,932	-0.07%
2019/06/26	2	34.73	2	35.05	35.25	0	2,906	0.00%
2019/06/25	3	35.90	6	36.00	34.85	-3	2,896	-0.10%
2019/06/24	3	34.95	2	34.83	35.40	1	2,861	0.03%
2019/06/21	5	35.21	3	35.28	35.40	2	2,843	0.07%
2019/06/20	14	36.39	3	36.17	35.85	11	2,820	0.39%
2019/06/19	3	34.52	3	35.33	35.10	0	2,720	0.00%
2019/06/18	1	33.45	3	33.57	33.30	-2	2,632	-0.08%
2019/06/17	3	33.60	16	33.17	33.20	-13	2,624	-0.50%
2019/06/14	2	34.13	3	33.93	33.90	-1	2,606	-0.04%
2019/06/13	7	34.61	8	34.47	34.20	-1	2,592	-0.04%
2019/06/12	19	33.94	4	34.04	34.35	15	2,575	0.58%
2019/06/11	12	33.49	11	33.65	33.30	1	2,535	0.04%
2019/06/10	1	31.75	1	31.90	31.90	0	2,466	0.00%
2019/06/06	1	31.85	6	31.99	31.75	-5	2,455	-0.20%
2019/06/05	9	31.22	3	31.38	30.80	6	2,401	0.25%
2019/06/04	2	31.20	3	31.42	30.90	-1	2,386	-0.04%
2019/06/03	2	31.23	2	31.53	31.45	0	2,378	0.00%
2019/05/31	3	31.47	5	31.65	31.60	-2	2,367	-0.08%
2019/05/30	6	31.08	5	31.38	31.40	1	2,338	0.04%
2019/05/29	4	30.98	5	31.14	30.30	-1	2,315	-0.04%
2019/05/28	2	30.15	1	30.00	30.90	1	2,302	0.04%
2019/05/27	1	29.65	3	29.98	30.15	-2	2,288	-0.09%
2019/05/24	13	30.88	11	30.99	30.35	2	2,267	0.09%
2019/05/23	13	30.35	12	30.42	30.25	1	2,222	0.04%
2019/05/22	8	32.23	7	32.24	31.75	1	2,184	0.05%
2019/05/21	8	31.54	8	31.90	32.35	0	2,145	0.00%
2019/05/20	4	31.38	5	31.41	31.15	-1	2,097	-0.05%
2019/05/17	6	34.22	4	34.83	33.45	2	2,045	0.10%
2019/05/16	3	37.13	6	37.89	36.35	-3	1,941	-0.15%
2019/05/15	5	36.19	4	36.09	36.20	1	1,766	0.06%
2019/05/14	6	36.96	3	36.55	36.60	3	1,708	0.18%
2019/05/13	6	36.97	7	37.11	37.05	-1	1,624	-0.06%
2019/05/10	23	36.55	25	36.77	37.00	-2	1,544	-0.13%
2019/05/09	31	35.05	35	35.18	34.90	-4	1,405	-0.28%
2019/05/08	2	37.05	1	36.95	37.50	1	1,295	0.08%
2019/05/07	1	36.95	6	36.56	37.10	-5	1,216	-0.41%
2019/05/06	1	33.55	1	33.75	34.20	0	1,041	0.00%
2019/05/02	42	34.80	42	34.55	35.10	0	913	0.00%
2019/04/30	2	31.60	18	32.56	33.20	-16	702	-2.28%
2019/04/29	1	29.75	2	29.50	30.20	-1	544	-0.18%
2019/04/26	8	28.54	7	28.74	28.25	1	473	0.21%
2019/04/25	0	0.00	5	28.92	29.10	-5	445	-1.12%
2019/04/24	0	0.00	3	27.52	27.40	-3	379	-0.79%
2019/04/23	1	27.45	1	27.55	27.55	0	377	0.00%
2019/04/22	3	27.78	12	27.68	27.55	-9	372	-2.42%
2019/04/19	11	27.36	2	27.88	27.45	9	356	2.53%
2019/04/18	1	27.95	1	28.05	27.15	0	349	0.00%
2019/04/17	4	27.46	9	27.68	27.65	-5	336	-1.48%
2019/04/16	3	26.95	2.1	27.08	27.10	1	317	0.30%
2019/04/15	10	27.56	12	27.62	27.30	-2	309	-0.65%
2019/04/12	8	26.34	6	26.41	26.40	2	285	0.70%
2019/04/11	12	27.65	16	27.61	26.95	-4	275	-1.45%
2019/04/10	8	27.10	6	27.26	27.25	2	240	0.83%
2019/04/09	10	26.80	103	27.54	27.55	-93	213	-43.53%	大賣/
2019/04/08	0	0.00	2	25.05	25.05	-2	149	-1.34%
2019/04/02	0	0.00	1	22.70	22.45	-1	135	-0.74%
2019/03/21	1	22.60	1	22.70	22.65	0	127	0.00%
2019/03/18	1	23.00	1	23.20	23.00	0	124	0.00%
2019/03/15	13	23.25	2	23.68	23.00	11	122	8.95%
2019/03/14	8	22.48	4	22.63	23.15	4	109	3.66%
2019/02/26	0	0.00	1	21.60	21.30	-1	97	-1.03%
2019/02/25	0	0.00	2.1	21.91	21.60	-2.1	96	-2.16%
2019/02/22	4	21.88	1	21.80	21.85	3	96	3.12%
2019/02/20	0	0.00	0.1	21.25	21.20	-0.1	90	-0.13%
2019/02/14	14	20.85	14	20.85	20.80	0	76	0.00%
2019/01/14	0	19.20	0	0.00	19.20	0	73	0.00%
2019/01/11	0	20.00	0	0.00	19.20	0	73	0.00%
2018/12/28	2	18.93	2	18.95	18.90	0	79	0.00%
2018/12/10	1	19.50	0	0.00	19.75	1	101	0.99%
2018/12/06	1	20.45	0	0.00	20.40	1	122	0.81%
2018/11/28	1	19.05	1	19.10	19.10	0	120	0.00%
2018/11/22	1	19.20	1	19.20	19.20	0	120	0.00%
2018/11/19	1	19.00	1	19.10	19.15	0	131	0.00%
2018/11/16	1	19.15	1	19.10	18.95	0	136	0.00%
2018/11/15	1	19.05	1	19.20	19.10	0	136	0.00%
2018/11/08	1	19.15	1	19.10	19.05	0	136	0.00%
2018/11/01	5	18.77	3	18.82	18.80	2	138	1.44%
2018/10/30	1	18.50	1	18.55	18.60	0	138	0.00%
2018/10/24	0	0.00	0.1	20.10	20.10	-0.1	139	-0.04%
2018/10/17	0	0.00	0	19.55	19.55	0	131	-0.01%
2018/10/16	1	19.45	0	0.00	19.55	1	132	0.76%
2018/10/12	1	19.05	1	19.25	19.10	0	132	0.00%
2018/10/08	1	20.80	1	20.95	20.75	0	126	0.00%
2018/10/05	9	21.00	0	0.00	21.00	9	126	7.11%
2018/10/04	4	21.69	1	21.75	21.80	3	125	2.40%
2018/10/03	50	22.70	0	0.00	22.00	50	125	39.96%
2018/10/01	1	21.35	1	21.55	21.50	0	117	0.00%
2018/09/26	0	0.00	1	21.60	21.50	-1	121	-0.82%
2018/09/19	2	21.15	1	21.25	21.20	1	121	0.82%
2018/09/18	1	21.30	1.1	21.38	21.20	-0.1	122	-0.08%
2018/09/17	0	0.00	1	21.35	21.40	-1	122	-0.82%
2018/09/14	3	20.93	4	20.96	21.00	-1	121	-0.82%
2018/09/13	4	21.49	1	22.15	20.80	3	113	2.63%
2018/09/12	1	21.50	2	21.60	21.15	-1	103	-0.97%
2018/09/11	0	0.00	1	20.25	20.30	-1	91	-1.09%
2018/09/10	2	20.58	1	19.90	19.90	1	91	1.10%
2018/09/07	4	23.04	3	22.97	21.80	1	86	1.16%
2018/09/06	1	23.85	1	23.85	23.75	0	82	0.00%
2018/09/05	0	0.00	1	24.10	24.10	-1	81	-1.22%
2018/09/04	2	24.10	2	24.20	24.10	0	82	0.00%
2018/09/03	1	24.30	0	0.00	24.20	1	82	1.21%
2018/08/16	1	24.30	0	0.00	24.30	1	82	1.21%
2018/08/13	0	0.00	2	25.00	24.90	-2	83	-2.38%
2018/07/30	0	0.00	0	25.45	25.40	0	91	0.00%
2018/07/26	1	25.30	1	25.35	25.30	0	91	0.00%
2018/07/24	1	25.30	1	25.35	25.25	0	92	0.00%
2018/07/23	0	0.00	1	25.55	25.30	-1	93	-1.07%
2018/07/20	3	25.37	2	25.50	25.40	1	93	1.07%
2018/07/19	2	25.63	1	25.60	25.40	1	93	1.07%
2018/07/18	1	25.30	3	25.62	25.55	-2	94	-2.11%
2018/07/17	1	25.80	0	0.00	25.70	1	94	1.06%
2018/07/16	1	26.05	1	26.35	26.05	0	96	0.00%
2018/07/13	2	26.18	1	26.20	26.00	1	97	1.03%
2018/07/12	1	26.00	1	26.10	26.10	0	98	0.00%
2018/07/11	1	26.20	0	0.00	26.15	1	98	1.01%
2018/07/06	0	0.00	1	26.10	26.00	-1	97	-1.02%
2018/07/04	2	28.40	0	0.00	28.60	2	96	2.07%
2018/06/29	1	28.70	0	0.00	28.75	1	104	0.96%
2018/06/27	2	28.70	2	28.73	28.65	0	106	0.00%
2018/06/22	1	28.70	0	0.00	28.60	1	119	0.83%
2018/06/21	1	28.55	1	28.60	28.65	0	121	0.00%
2018/06/20	2	28.65	2	28.78	28.50	0	123	0.00%
2018/06/19	1	28.50	3	28.75	28.85	-2	125	-1.60%
2018/06/15	2	28.98	1	29.35	28.80	1	126	0.79%
2018/06/14	1	29.35	0	0.00	29.05	1	128	0.78%
2018/06/13	1	29.50	1	29.50	29.40	0	130	0.00%
2018/06/06	1	29.45	1	29.55	29.95	0	137	0.00%
2018/04/30	1	29.10	1	29.10	29.10	0	198	0.00%
2018/04/27	1	29.05	1	29.15	29.05	0	198	0.00%
2018/04/20	1	30.10	1	30.20	30.20	0	223	0.00%
2018/04/19	1	30.40	1	30.50	30.50	0	225	0.00%
2018/04/13	2	31.95	1	31.95	31.80	1	236	0.42%
2018/04/03	2	31.95	2	32.15	31.90	0	249	0.00%
2018/03/29	1	33.20	0	0.00	32.80	1	248	0.40%
2018/03/27	2	32.70	0	0.00	32.65	2	252	0.79%
2018/03/21	0.1	32.00	7	31.96	32.15	-6.9	242	-2.84%
2018/03/15	7	31.61	0	0.00	31.35	7	249	2.80%
2018/02/22	2	30.25	3	30.28	30.30	-1	250	-0.40%
2018/02/21	2	30.03	1	29.90	29.90	1	234	0.43%
2018/02/09	5	28.33	5	28.35	28.65	0	229	0.00%
2018/02/08	1	29.80	0	0.00	29.90	1	223	0.45%
2018/02/07	2	30.08	2	30.15	29.80	0	222	0.00%
2018/01/31	0	0.00	1	33.15	33.10	-1	213	-0.47%
2018/01/30	1	33.25	0	0.00	33.00	1	215	0.46%
2018/01/29	1	33.60	2	33.73	33.60	-1	222	-0.45%
2018/01/26	2	33.80	1	33.75	33.70	1	221	0.45%
2018/01/24	1	34.00	1	34.10	34.00	0	224	0.00%
2018/01/17	0	0.00	4	34.60	34.80	-4	217	-1.84%
2018/01/16	0	0.00	2	34.18	33.90	-2	209	-0.96%
2018/01/11	1	33.40	1	33.55	33.50	0	206	0.00%
2018/01/08	3	33.95	3	33.95	33.85	0	209	0.00%
2018/01/02	2	33.30	2	33.68	33.75	0	197	0.00%