驊訊 (6237)-元富-松德券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
50.7
漲跌
▼1.1
漲幅
-2.12%
成交量
341張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	1.6	51.12	0	0.00	50.70	1.6	3,314	0.05%
2024/05/02	0	0.00	0.1	52.35	51.80	-0.1	3,528	0.00%
2024/04/30	0	52.20	0	52.30	52.50	0	4,386	0.00%
2024/04/29	0.1	52.30	0	52.50	52.60	0.1	5,156	0.00%
2024/04/26	0	51.90	0.3	52.37	51.50	-0.3	5,311	-0.01%
2024/04/25	0.3	51.26	0.6	51.06	51.70	-0.2	5,337	0.00%
2024/04/24	1.3	52.01	0.3	52.10	51.90	1	5,370	0.02%
2024/04/23	0.5	50.59	0.7	50.33	50.90	-0.3	5,421	-0.01%
2024/04/22	0.9	51.00	0.2	51.20	49.70	0.7	5,595	0.01%
2024/04/19	0.2	50.92	0.1	52.50	51.30	0	5,681	0.00%
2024/04/18	0.1	53.40	1.5	53.63	53.20	-1.3	5,719	-0.02%
2024/04/17	2	53.95	0.1	54.33	53.90	1.9	5,756	0.03%
2024/04/16	0.4	53.15	0.1	54.42	53.30	0.2	5,843	0.00%
2024/04/15	6.3	56.40	0	55.98	55.40	6.3	5,857	0.11%
2024/04/12	0	56.70	6	56.88	57.00	-6	5,881	-0.10%
2024/04/11	3	60.07	0.3	60.51	59.50	2.7	5,958	0.04%
2024/04/10	1.3	60.60	0	61.21	60.60	1.3	5,994	0.02%
2024/04/09	1	60.40	1	60.99	60.60	0	6,021	0.00%
2024/04/08	2	61.66	0.3	61.89	61.30	1.7	6,054	0.03%
2024/04/03	0.1	61.87	1.4	61.79	61.60	-1.3	6,089	-0.02%
2024/04/02	1.3	60.38	1	60.64	60.70	0.3	6,131	0.00%
2024/04/01	1	60.96	0.1	61.07	60.90	0.9	6,285	0.01%
2024/03/29	2.4	60.67	3	61.02	60.00	-0.6	6,577	-0.01%
2024/03/28	1	61.10	2	63.50	61.60	-1	6,794	-0.01%
2024/03/27	2	59.45	0	0.00	59.90	2	6,875	0.03%
2024/03/26	0	0.00	0.9	62.01	59.80	-0.9	6,881	-0.01%
2024/03/25	0.1	62.60	1.2	62.00	62.10	-1.1	6,884	-0.02%
2024/03/22	1.8	61.45	0.5	61.69	61.80	1.3	6,889	0.02%
2024/03/21	1.6	60.37	0.1	60.60	60.30	1.5	6,902	0.02%
2024/03/20	2.2	60.86	2	60.85	60.10	0.2	6,943	0.00%
2024/03/19	0	0.00	0.3	61.45	60.60	-0.3	6,987	0.00%
2024/03/18	0.3	61.39	0.2	60.89	61.70	0.1	6,998	0.00%
2024/03/15	0.1	60.02	1.3	59.76	59.70	-1.3	7,035	-0.02%
2024/03/14	1.4	59.97	0.5	60.59	59.90	1	7,073	0.01%
2024/03/13	0.2	61.40	5.6	60.51	59.80	-5.4	7,171	-0.08%
2024/03/12	2.9	62.69	3.1	62.97	62.60	-0.2	7,351	0.00%
2024/03/11	1.8	62.00	0.7	62.07	61.90	1.1	7,474	0.01%
2024/03/08	1.7	63.33	2	61.30	61.60	-0.3	7,504	0.00%
2024/03/07	0	0.00	4.3	68.04	65.20	-4.3	7,482	-0.06%
2024/03/06	1.3	71.15	4	70.67	68.50	-2.7	7,586	-0.04%
2024/03/05	6.3	72.87	5	71.82	70.80	1.3	7,591	0.02%
2024/03/04	3.7	72.14	3.3	71.64	71.80	0.4	7,560	0.00%
2024/03/01	0.3	67.95	1	68.21	68.70	-0.6	7,603	-0.01%
2024/02/29	1	69.64	4.2	68.81	67.60	-3.3	7,617	-0.04%
2024/02/27	10.4	68.72	36.3	74.06	67.00	-25.9	7,656	-0.34%
2024/02/26	37.7	73.08	15.1	72.56	73.40	22.6	7,953	0.28%
2024/02/23	0.5	67.35	5.1	67.46	66.80	-4.6	8,007	-0.06%
2024/02/22	11	68.48	10.6	67.69	66.60	0.4	8,334	0.00%
2024/02/21	1.6	66.19	3	66.72	66.90	-1.4	8,583	-0.02%
2024/02/20	2	67.10	4.3	65.86	64.70	-2.2	8,626	-0.03%
2024/02/19	0.3	65.79	1.2	66.25	65.60	-0.9	8,577	-0.01%
2024/02/16	2.2	66.04	7.4	66.04	66.00	-5.3	8,555	-0.06%
2024/02/15	1.4	64.74	1.9	64.40	64.00	-0.5	8,513	-0.01%
2024/02/05	8.9	65.18	5.4	64.21	64.10	3.5	8,471	0.04%
2024/02/02	6.4	67.44	7.6	68.24	65.90	-1.2	8,421	-0.01%
2024/02/01	17.7	69.63	48.1	70.44	67.90	-30.4	8,343	-0.36%
2024/01/31	33.1	70.11	10.1	69.97	69.90	23	8,076	0.28%
2024/01/30	2.1	66.30	3.1	67.16	66.30	-1	7,802	-0.01%
2024/01/29	5.1	67.15	5.2	67.17	67.00	0	7,789	0.00%
2024/01/26	18.2	66.58	13.1	66.21	65.70	5	7,899	0.06%
2024/01/25	7.1	70.98	9.8	70.47	69.50	-2.7	7,745	-0.03%
2024/01/24	71.8	71.68	110.1	71.69	71.60	-38.3	7,561	-0.51%	大賣/
2024/01/23	103.1	67.76	237.9	66.05	71.30	-134.8	6,824	-1.98%	大買/大賣/鉅額交易
2024/01/22	195.9	64.76	2.2	62.27	64.90	193.7	6,127	3.16%	大買/鉅額交易
2024/01/19	1.2	58.60	1	59.00	59.00	0.2	6,171	0.00%
2024/01/18	0	0.00	20.2	59.63	58.30	-20.2	6,425	-0.32%
2024/01/17	11.2	61.44	11.7	61.03	60.20	-0.5	6,549	-0.01%
2024/01/16	31.7	62.55	5.1	61.48	62.90	26.6	6,590	0.40%
2024/01/15	9.1	60.39	4	61.38	61.10	5.1	6,615	0.08%
2024/01/12	10	57.57	0.3	59.63	57.10	9.7	6,710	0.14%
2024/01/11	2.3	59.32	5.1	60.12	59.50	-2.7	6,846	-0.04%
2024/01/10	5.1	61.39	3.1	61.04	60.90	2	7,160	0.03%
2024/01/09	1.1	59.45	2	60.02	59.70	-0.9	7,219	-0.01%
2024/01/08	15	62.45	18.8	61.94	60.90	-3.8	7,234	-0.05%
2024/01/05	12.5	62.31	7.2	62.71	62.10	5.4	7,197	0.07%
2024/01/04	0.3	59.58	1.4	59.79	58.90	-1.1	7,088	-0.02%
2024/01/03	4.4	61.76	2.2	62.59	61.00	2.2	7,042	0.03%
2024/01/02	2.6	62.67	3.1	62.66	62.50	-0.5	7,003	-0.01%
2023/12/29	0.6	61.72	3.6	61.54	62.20	-3.1	6,963	-0.04%
2023/12/28	4.8	62.56	4.3	62.93	62.60	0.5	6,920	0.01%
2023/12/27	6.4	63.03	11.9	62.88	62.70	-5.5	6,863	-0.08%
2023/12/26	34.7	63.99	63.7	63.35	63.60	-29.1	6,703	-0.43%
2023/12/25	38	63.07	21.2	62.49	62.00	16.7	6,404	0.26%
2023/12/22	9.2	58.74	0	0.00	59.20	9.2	6,176	0.15%
2023/12/21	0	0.00	0.1	55.61	55.60	-0.1	6,061	0.00%
2023/12/20	0.1	55.80	0.1	56.68	55.70	0	6,049	0.00%
2023/12/19	1.1	55.01	0.3	55.03	55.90	0.8	6,034	0.01%
2023/12/18	3.3	56.59	0.5	56.79	55.90	2.8	6,017	0.05%
2023/12/15	2.6	57.24	2.2	56.94	56.60	0.3	5,989	0.01%
2023/12/14	0.2	60.41	1	59.84	59.00	-0.7	5,943	-0.01%
2023/12/13	1	60.00	0.3	60.00	58.90	0.7	5,894	0.01%
2023/12/12	3.3	59.51	0.5	60.58	59.50	2.8	5,872	0.05%
2023/12/11	2.5	60.36	7.2	60.18	60.50	-4.7	5,827	-0.08%
2023/12/08	21.2	61.09	19	60.94	60.80	2.2	5,783	0.04%
2023/12/07	15	61.21	18	61.84	59.70	-3	5,664	-0.05%
2023/12/06	4	61.18	4.9	60.32	63.40	-1	5,455	-0.02%
2023/12/05	0.9	59.07	2.8	58.56	57.70	-1.9	5,312	-0.04%
2023/12/04	4.8	60.71	10.3	59.97	58.50	-5.4	5,263	-0.10%
2023/12/01	12.3	63.28	59	61.23	60.90	-46.8	5,201	-0.90%
2023/11/30	5	61.32	6.2	60.95	60.70	-1.2	5,032	-0.02%
2023/11/29	12.2	60.29	5	59.96	61.00	7.2	4,952	0.15%
2023/11/28	7	59.87	6	60.79	60.40	1	4,854	0.02%
2023/11/27	1	59.17	1.5	58.12	57.10	-0.5	4,628	-0.01%
2023/11/24	5.5	59.07	8.1	60.60	59.20	-2.6	4,564	-0.06%
2023/11/23	57.2	64.84	67.7	64.94	60.60	-10.5	4,423	-0.24%
2023/11/22	74.8	61.36	16	59.45	63.90	58.8	3,771	1.56%
2023/11/21	41.9	57.73	37.3	57.75	58.10	4.6	3,535	0.13%
2023/11/20	15.3	54.32	9.5	54.38	56.90	5.7	3,151	0.18%
2023/11/17	4.5	49.82	2.3	51.31	51.80	2.3	2,818	0.08%
2023/11/16	0	0.00	0.6	48.00	47.15	-0.6	2,720	-0.02%
2023/11/15	0.6	47.77	1.5	47.80	47.90	-1	2,708	-0.04%
2023/11/14	1.2	47.69	4.8	47.77	48.05	-3.6	2,688	-0.14%
2023/11/13	2.2	46.59	0	0.00	46.60	2.2	2,667	0.08%
2023/11/10	2	46.00	0	0.00	45.55	2	2,652	0.08%
2023/11/09	1	46.30	1.2	46.78	46.00	-0.2	2,635	-0.01%
2023/11/08	1.2	48.63	0.6	48.63	47.50	0.6	2,610	0.02%
2023/11/07	2.6	49.61	1.8	49.62	49.20	0.9	2,582	0.03%
2023/11/06	4.8	49.17	6.8	49.63	49.55	-2.1	2,557	-0.08%
2023/11/03	4.8	51.44	10.2	50.60	49.25	-5.3	2,514	-0.21%
2023/11/02	7.2	49.58	1.4	48.55	49.00	5.7	2,316	0.25%
2023/11/01	2.4	48.12	4.3	48.23	48.00	-1.8	2,277	-0.08%
2023/10/31	8.3	49.22	6.3	49.56	48.30	1.9	2,245	0.09%
2023/10/30	4.2	50.94	4.5	50.79	50.70	-0.3	2,132	-0.01%
2023/10/27	4.6	51.02	4.9	52.30	50.50	-0.4	2,059	-0.02%
2023/10/26	32.2	53.69	37.9	52.80	51.80	-5.8	1,864	-0.31%
2023/10/25	5	52.03	8.3	53.26	54.10	-3.2	1,589	-0.20%
2023/10/24	28.2	48.48	31.1	49.22	49.25	-2.9	1,433	-0.20%
2023/10/23	10.1	49.09	11.8	48.93	50.00	-1.7	1,341	-0.12%
2023/10/20	9.8	49.15	13.2	49.38	47.50	-3.4	1,141	-0.30%
2023/10/19	13.2	48.23	12.4	48.48	48.50	0.8	969	0.08%
2023/10/18	24.4	48.21	28.5	49.36	46.70	-4.1	842	-0.48%
2023/10/17	6.4	47.35	5.1	46.92	48.05	1.3	514	0.25%
2023/10/16	1.1	43.30	1	43.70	43.70	0.1	368	0.02%
2023/10/13	1.9	39.42	0.3	39.79	39.75	1.6	330	0.47%
2023/10/12	1.5	38.64	2	38.70	38.20	-0.5	327	-0.15%
2023/10/11	0	0.00	0.1	38.61	37.90	-0.1	330	-0.03%
2023/10/06	2.1	38.81	0.6	38.84	38.60	1.5	335	0.46%
2023/10/05	0.6	39.45	0	0.00	39.10	0.6	337	0.17%
2023/10/03	0	0.00	0	39.10	38.65	0	344	0.00%
2023/10/02	0	38.05	0	0.00	38.55	0	345	0.00%
2023/09/22	0	0.00	0	37.74	39.20	0	362	-0.01%
2023/09/21	0	37.80	0	0.00	37.90	0	360	0.01%
2023/09/06	0.2	38.00	0	0.00	37.90	0.2	372	0.05%
2023/08/30	0	0.00	0.3	36.93	36.75	-0.3	386	-0.08%
2023/08/29	0.3	36.00	0	0.00	36.25	0.3	388	0.08%
2023/08/28	0	0.00	0.2	36.30	35.80	-0.2	390	-0.05%
2023/08/25	0.2	36.00	0	35.45	35.80	0.2	394	0.05%
2023/08/24	0	35.80	0	35.72	35.50	0	393	0.00%
2023/08/23	0	35.55	0	0.00	35.55	0	400	0.01%
2023/08/18	0	0.00	0.3	36.04	35.80	-0.3	403	-0.08%
2023/08/17	0	36.05	0	36.05	36.10	0	404	0.00%
2023/08/16	0.3	35.20	0	0.00	35.70	0.3	406	0.08%
2023/08/14	0	0.00	0.2	36.00	34.55	-0.2	410	-0.04%
2023/08/11	0.2	36.11	0	0.00	36.15	0.2	408	0.04%
2023/08/10	1	36.55	0	0.00	35.70	1	407	0.25%
2023/08/08	2	38.08	0.1	38.45	38.05	1.9	397	0.48%
2023/08/07	0.1	38.45	0	0.00	38.70	0.1	396	0.02%
2023/08/04	0	0.00	0.2	38.81	38.60	-0.2	395	-0.05%
2023/08/02	2.2	38.75	1	38.30	38.50	1.2	400	0.30%
2023/07/31	0	0.00	0.8	40.19	39.40	-0.8	390	-0.20%
2023/07/28	0.8	40.47	0.1	40.80	40.60	0.7	386	0.19%
2023/07/27	0.1	39.50	0	0.00	39.55	0.1	379	0.01%
2023/07/26	0	0.00	2.2	39.08	39.00	-2.2	379	-0.58%
2023/07/25	0	0.00	0.3	39.86	39.80	-0.3	380	-0.09%
2023/07/24	2.5	40.00	0.2	41.30	39.65	2.3	381	0.60%
2023/07/21	2.2	42.95	2.7	43.60	42.05	-0.5	369	-0.13%
2023/07/20	5.7	41.49	3.5	41.61	42.35	2.3	322	0.70%
2023/07/19	0.5	38.58	0	0.00	38.50	0.5	301	0.15%
2023/07/18	1	38.25	0.5	39.20	38.25	0.5	312	0.16%
2023/07/17	2.5	39.36	0.5	39.72	39.30	2	314	0.63%
2023/07/14	0.5	40.00	0	0.00	39.85	0.5	314	0.17%
2023/07/13	0	0.00	0.3	40.25	39.80	-0.3	321	-0.09%
2023/07/12	0.3	41.00	0	0.00	40.10	0.3	322	0.09%
2023/07/10	1	40.80	0	41.06	40.20	1	334	0.28%
2023/07/07	0.1	41.10	0	0.00	40.85	0.1	338	0.03%
2023/07/05	0.1	41.60	0	0.00	41.15	0.1	358	0.01%
2023/07/04	0	0.00	1.6	41.31	41.20	-1.6	397	-0.41%
2023/07/03	0.6	41.30	0	0.00	41.50	0.6	409	0.15%
2023/06/30	0	0.00	0.1	41.50	41.05	-0.1	409	-0.01%
2023/06/29	0.1	41.55	0	41.90	41.50	0	409	0.01%
2023/06/28	0	41.10	0	0.00	41.00	0	413	0.00%
2023/06/21	0	0.00	0	41.65	41.40	0	426	0.00%
2023/06/20	0	41.86	0	0.00	41.70	0	428	0.00%
2023/06/19	1	41.75	0	42.15	41.90	1	429	0.23%
2023/06/16	1	42.35	0.2	42.97	42.35	0.8	431	0.19%
2023/06/15	1.2	43.34	0	0.00	43.00	1.2	430	0.28%
2023/06/14	0	0.00	0	44.35	43.50	0	430	0.00%
2023/06/13	0	43.45	0	0.00	44.00	0	438	0.00%
2023/06/08	0	0.00	0	44.20	43.10	0	455	-0.01%
2023/06/07	1	44.20	0	0.00	44.20	1	469	0.22%
2023/06/06	0	0.00	0.6	44.95	43.60	-0.6	485	-0.12%
2023/06/05	1.6	44.64	1	44.25	44.15	0.6	490	0.11%
2023/06/02	0	0.00	2	43.60	43.60	-2	487	-0.41%
2023/06/01	0	0.00	0.2	43.60	43.30	-0.2	489	-0.04%
2023/05/31	1.2	44.09	0.3	44.25	43.60	0.9	494	0.19%
2023/05/30	0	0.00	0.5	43.33	43.35	-0.5	499	-0.10%
2023/05/29	1.8	43.22	2	43.10	43.35	-0.2	501	-0.04%
2023/05/23	0	0.00	0.2	43.05	43.10	-0.2	535	-0.03%
2023/05/22	0.2	42.80	0.4	42.66	42.90	-0.2	542	-0.04%
2023/05/19	0	0.00	1.5	42.00	41.85	-1.5	550	-0.28%
2023/05/18	0	0.00	0.1	42.89	42.15	-0.1	561	-0.02%
2023/05/17	1	42.19	0.1	41.96	42.60	0.9	564	0.15%
2023/05/16	0.2	41.27	0	0.00	41.50	0.2	565	0.03%
2023/05/10	1	41.85	0	0.00	42.15	1	598	0.17%
2023/05/08	0	0.00	0.9	43.71	43.05	-0.9	612	-0.15%
2023/05/05	0.9	43.65	0	0.00	43.45	0.9	643	0.14%
2023/05/03	0	0.00	0.1	44.31	43.95	-0.1	711	-0.02%
2023/05/02	0.1	44.85	0	0.00	44.60	0.1	723	0.02%
2023/04/27	0	0.00	0.3	42.93	43.20	-0.3	723	-0.04%
2023/04/26	0.3	43.20	0	0.00	43.60	0.3	723	0.04%
2023/04/25	1	44.00	0	0.00	43.05	1	730	0.14%
2023/04/21	3	46.85	0.2	47.50	45.30	2.8	768	0.36%
2023/04/20	0.2	48.20	0.1	48.86	47.70	0.1	758	0.01%
2023/04/19	0.1	49.65	0	49.91	49.20	0.1	755	0.02%
2023/04/18	0	50.90	0.2	51.11	50.20	-0.2	754	-0.03%
2023/04/17	0.2	49.55	0.3	49.65	50.20	0	749	0.00%
2023/04/14	2.3	49.40	0	49.95	49.20	2.3	747	0.31%
2023/04/13	0	50.08	2.2	50.72	49.65	-2.2	743	-0.29%
2023/04/12	0	51.21	0.2	51.31	50.90	-0.1	739	-0.02%
2023/04/11	0.2	51.20	0.8	51.29	50.80	-0.6	731	-0.08%
2023/04/10	0.5	50.98	7.2	50.89	51.70	-6.7	729	-0.91%
2023/04/07	6.9	50.93	1.7	51.09	50.80	5.2	718	0.72%
2023/04/06	1.1	48.95	0.1	48.35	49.40	1	678	0.15%
2023/03/31	0.3	47.34	1	47.45	48.05	-0.7	666	-0.10%
2023/03/30	0	47.40	0	0.00	46.95	0	665	0.00%
2023/03/29	0	47.75	0	0.00	46.50	0	671	0.00%
2023/03/28	0	48.50	0.2	48.38	47.30	-0.2	677	-0.02%
2023/03/27	1.2	48.71	0.8	48.47	47.85	0.3	677	0.05%
2023/03/24	0.8	48.17	0	48.48	48.20	0.8	683	0.11%
2023/03/23	0.1	47.75	1	48.25	47.90	-1	688	-0.14%
2023/03/22	0	0.00	0.3	47.85	47.55	-0.3	690	-0.05%
2023/03/21	0.3	47.29	0	0.00	47.50	0.3	703	0.05%
2023/03/17	0	45.75	0	0.00	45.75	0	761	0.00%
2023/03/16	1	45.40	0	0.00	45.00	1	797	0.13%
2023/03/15	0	0.00	0.4	47.38	46.00	-0.4	809	-0.05%
2023/03/14	0.4	46.85	0.9	46.08	46.75	-0.5	826	-0.06%
2023/03/13	0.9	46.33	0	46.90	46.75	0.9	868	0.11%
2023/03/10	0	48.55	12.6	48.06	47.10	-12.6	901	-1.40%
2023/03/09	2.6	51.18	2.1	49.10	49.00	0.5	1,021	0.05%
2023/03/08	12.1	49.75	0	0.00	49.75	12.1	1,032	1.17%
2023/03/01	0	0.00	0.2	49.51	49.00	-0.2	1,021	-0.02%
2023/02/24	3.2	49.51	0.5	50.00	49.20	2.7	1,022	0.27%
2023/02/23	1.5	50.04	1.1	50.45	50.10	0.4	1,023	0.04%
2023/02/22	0.1	49.15	1.1	49.34	48.80	-1	1,022	-0.10%
2023/02/21	2.1	50.86	11	50.76	50.30	-8.9	1,027	-0.86%
2023/02/20	2	50.40	1.3	50.42	50.40	0.8	1,030	0.07%
2023/02/17	1.2	50.10	0.2	49.91	50.30	0.9	1,029	0.09%
2023/02/16	10.3	49.75	0	0.00	49.85	10.3	1,026	1.01%
2023/02/13	0	0.00	0	47.95	47.85	0	1,029	0.00%
2023/02/10	0	48.00	0	0.00	47.80	0	1,046	0.00%
2023/02/09	0	0.00	2.6	49.93	49.05	-2.6	1,049	-0.25%
2023/02/08	2.1	49.72	1.6	49.64	49.80	0.5	1,048	0.05%
2023/02/07	0	0.00	0.9	49.61	49.25	-0.9	1,051	-0.08%
2023/02/06	2	49.65	0.9	49.65	49.95	1.1	1,057	0.10%
2023/02/03	1.9	49.88	11.9	49.95	49.45	-10	1,048	-0.95%
2023/02/02	5.9	51.96	3.2	52.46	51.50	2.7	1,022	0.27%
2023/02/01	0.3	48.34	1	48.60	48.75	-0.8	965	-0.08%
2023/01/31	9.9	48.35	0.4	47.45	48.40	9.6	966	0.99%
2023/01/30	0.4	46.32	0.1	46.90	46.80	0.3	958	0.03%
2023/01/17	0.1	46.60	1.5	46.34	45.85	-1.4	957	-0.15%
2023/01/16	0.8	46.97	0.1	46.89	46.75	0.6	962	0.07%
2023/01/13	0.4	47.58	0.4	47.22	46.90	-0.1	968	-0.01%
2023/01/12	6	48.30	8.4	48.68	48.00	-2.4	961	-0.25%
2023/01/11	0.4	45.80	0.9	45.81	46.10	-0.5	918	-0.05%
2023/01/10	0.9	46.30	3	45.70	45.70	-2.1	928	-0.23%
2023/01/09	1	45.80	1	45.87	46.20	0	940	-0.01%
2023/01/06	0	44.65	1.2	45.10	45.30	-1.1	949	-0.12%
2023/01/05	0.2	45.55	0	0.00	44.55	0.2	964	0.02%
2022/12/30	0	0.00	0	44.87	44.35	0	984	0.00%
2022/12/29	0	44.10	0	0.00	44.10	0	997	0.00%
2022/12/28	1	46.00	1.5	44.80	44.15	-0.5	1,037	-0.05%
2022/12/27	2.5	45.85	1	45.05	45.10	1.5	1,061	0.15%
2022/12/26	0	0.00	0	45.00	45.00	0	1,111	0.00%
2022/12/23	0	44.00	0	0.00	44.80	0	1,131	0.00%
2022/12/22	0	0.00	0	45.35	44.70	0	1,146	0.00%
2022/12/21	1	44.65	0	44.50	44.40	1	1,178	0.08%
2022/12/20	3	46.57	0	0.00	43.80	3	1,195	0.25%
2022/12/19	0	0.00	0.1	46.86	46.00	-0.1	1,200	-0.01%
2022/12/16	3.1	46.54	2	46.00	46.20	1.1	1,203	0.09%
2022/12/15	0	0.00	0.6	47.78	47.55	-0.6	1,198	-0.05%
2022/12/14	0.6	48.40	0.1	48.30	48.20	0.5	1,199	0.04%
2022/12/13	4.1	48.72	3	48.07	47.75	1.1	1,201	0.09%
2022/12/12	1	48.57	1.7	49.32	47.80	-0.6	1,198	-0.05%
2022/12/09	1.7	51.63	1.6	51.62	50.00	0.1	1,195	0.01%
2022/12/08	2.6	50.01	2.1	49.93	51.00	0.5	1,157	0.04%
2022/12/07	1.1	47.22	1	48.89	46.85	0	1,129	0.00%
2022/12/06	0	50.97	1.3	50.78	49.70	-1.2	1,123	-0.11%
2022/12/05	2	52.72	6.4	51.38	51.60	-4.4	1,124	-0.39%
2022/12/02	2.6	50.43	4.2	50.29	51.30	-1.6	1,092	-0.15%
2022/12/01	9.3	51.34	12.1	50.57	50.60	-2.8	1,062	-0.26%
2022/11/30	0.8	45.98	2	47.39	47.40	-1.2	944	-0.13%
2022/11/29	0.2	42.70	0.3	42.70	43.10	-0.1	936	-0.01%
2022/11/28	0.3	43.65	0.1	44.00	43.70	0.2	979	0.02%
2022/11/25	0	0.00	0.4	44.04	43.50	-0.4	1,008	-0.04%
2022/11/24	0	43.70	0.2	43.63	43.90	-0.2	1,045	-0.02%
2022/11/23	0.5	43.30	0.1	43.37	43.05	0.4	1,058	0.04%
2022/11/22	5	44.50	0.4	43.58	43.15	4.6	1,087	0.42%
2022/11/21	1	46.19	1.3	44.96	44.20	-0.3	1,111	-0.02%
2022/11/18	0	45.15	0	45.21	44.80	0	1,122	0.00%
2022/11/17	0.9	45.52	2.5	45.41	45.80	-1.6	1,133	-0.14%
2022/11/16	1	44.80	0.2	43.74	44.65	0.8	1,143	0.07%
2022/11/15	0.8	43.80	1.5	43.68	43.85	-0.7	1,162	-0.06%
2022/11/14	1.6	43.14	0	43.55	43.85	1.5	1,218	0.13%
2022/11/11	0	43.15	0.9	44.23	42.55	-0.9	1,302	-0.07%
2022/11/10	0	0.00	0.1	43.38	43.00	-0.1	1,349	-0.01%
2022/11/09	2.9	43.28	1	43.35	43.55	1.9	1,408	0.13%
2022/11/08	0.1	44.24	1.6	43.68	42.30	-1.5	1,471	-0.10%
2022/11/07	1.8	42.86	1.1	42.64	42.40	0.7	1,511	0.04%
2022/11/04	0.9	41.31	1.3	41.87	41.95	-0.4	1,575	-0.03%
2022/11/03	1.3	41.38	0.2	41.81	41.70	1.1	1,615	0.07%
2022/11/02	0.2	40.41	0.2	41.30	41.25	0	1,657	0.00%
2022/11/01	0	40.20	0.1	40.40	40.30	0	1,734	0.00%
2022/10/31	0.2	39.94	0	39.65	39.65	0.2	1,826	0.01%
2022/10/28	0	39.90	0	0.00	39.05	0	1,975	0.00%
2022/10/26	0	0.00	0	39.79	39.50	0	2,395	0.00%
2022/10/25	0	39.50	0	0.00	39.40	0	2,562	0.00%
2022/10/21	0	40.40	0.5	39.93	39.55	-0.5	3,216	-0.02%
2022/10/20	0.1	40.43	0.3	40.24	40.40	-0.1	3,332	0.00%
2022/10/19	0	40.70	0.6	40.79	40.30	-0.6	3,453	-0.02%
2022/10/18	0.8	40.92	0.1	40.76	41.00	0.7	3,793	0.02%
2022/10/17	0.4	40.00	0.7	39.80	41.30	-0.3	3,883	-0.01%
2022/10/14	0.8	42.15	0	0.00	42.55	0.8	3,966	0.02%
2022/10/13	0	0.00	4.5	40.07	39.05	-4.5	3,988	-0.11%
2022/10/12	0	41.85	0.2	42.14	41.55	-0.2	3,990	-0.01%
2022/10/11	2.1	43.46	1	42.73	42.05	1.1	4,022	0.03%
2022/10/07	0.5	45.56	0.5	45.58	45.45	0.1	4,104	0.00%
2022/10/06	0.3	45.53	3.4	45.97	45.80	-3.1	4,145	-0.08%
2022/10/05	8	47.45	2.6	47.06	45.75	5.4	4,163	0.13%
2022/10/04	0.8	44.73	0.1	45.30	45.70	0.7	4,150	0.02%
2022/10/03	1.6	44.23	0.5	44.28	44.35	1.1	4,139	0.03%
2022/09/30	0.3	41.14	0	0.00	41.85	0.3	4,125	0.01%
2022/09/29	0.2	40.80	1	41.30	40.55	-0.8	4,140	-0.02%
2022/09/28	0	0.00	0.2	42.87	39.85	-0.2	4,155	-0.01%
2022/09/27	0	44.15	0.7	43.68	44.25	-0.7	4,202	-0.02%
2022/09/26	1.8	45.82	0.1	44.34	44.95	1.7	4,207	0.04%
2022/09/23	2.1	46.10	4.1	46.36	46.20	-2.1	4,239	-0.05%
2022/09/22	0.2	45.80	0.1	45.49	46.60	0.1	4,282	0.00%
2022/09/21	0.1	46.30	0	0.00	46.20	0.1	4,312	0.00%
2022/09/20	0	0.00	2	47.05	46.75	-2	4,419	-0.05%
2022/09/16	0	0.00	0.3	48.87	48.05	-0.3	4,504	-0.01%
2022/09/15	0.3	50.00	0	49.43	48.90	0.3	4,508	0.01%
2022/09/14	0	0.00	0.2	49.28	49.75	-0.2	4,541	-0.01%
2022/09/13	0.3	49.98	5	49.88	50.10	-4.7	4,547	-0.10%
2022/09/12	5	51.00	3.5	50.45	50.20	1.5	4,558	0.03%
2022/09/08	2	49.08	0.1	48.94	48.90	1.9	4,550	0.04%
2022/09/07	1.6	47.83	0	0.00	47.90	1.6	4,549	0.04%
2022/09/06	0	0.00	0	50.04	48.60	0	4,539	0.00%
2022/09/05	1	50.70	1	50.96	50.30	0	4,529	0.00%
2022/09/02	2	52.99	1.1	52.15	52.20	0.9	4,515	0.02%
2022/09/01	0.1	51.50	0.5	51.46	50.50	-0.4	4,470	-0.01%
2022/08/31	6.5	51.96	3	51.83	52.40	3.5	4,442	0.08%
2022/08/29	0	0.00	3.1	49.44	49.50	-3.1	4,386	-0.07%
2022/08/26	1	53.62	3	54.17	53.40	-2	4,357	-0.05%
2022/08/25	3.1	53.94	0	54.03	53.30	3.1	4,336	0.07%
2022/08/24	0	52.50	2	52.65	52.90	-2	4,326	-0.05%
2022/08/23	2	53.10	1	53.20	53.10	1	4,315	0.02%
2022/08/22	0	0.00	0	58.00	52.90	0	4,297	0.00%
2022/08/19	0	57.30	0.1	57.30	55.90	-0.1	4,266	0.00%
2022/08/18	7.1	57.94	11.3	58.14	57.10	-4.2	4,208	-0.10%
2022/08/17	8.3	57.10	6.3	56.95	58.00	2	4,121	0.05%
2022/08/16	2.3	56.45	0.2	57.51	55.20	2.1	4,069	0.05%
2022/08/15	2.2	54.93	4	55.82	56.20	-1.8	4,013	-0.05%
2022/08/12	4	54.97	4.6	54.65	55.10	-0.6	3,953	-0.01%
2022/08/11	8.6	55.00	6	55.32	54.50	2.6	3,903	0.07%
2022/08/10	4	53.38	4	53.55	53.00	0	3,832	0.00%
2022/08/09	9	52.78	12.6	52.79	52.60	-3.6	3,788	-0.10%
2022/08/08	6.6	53.60	5.4	53.53	52.70	1.2	3,744	0.03%
2022/08/05	2.4	57.10	6.2	57.63	58.50	-3.8	3,663	-0.10%
2022/08/04	10.2	57.40	9.9	57.37	56.10	0.3	3,581	0.01%
2022/08/03	18.9	61.80	29	61.05	60.00	-10.1	3,434	-0.29%
2022/08/02	23	61.25	10.2	61.16	61.30	12.8	3,172	0.40%
2022/08/01	8.2	61.35	8.6	61.65	60.80	-0.4	3,028	-0.01%
2022/07/29	17.6	59.77	15.4	60.30	60.50	2.2	2,871	0.08%
2022/07/28	23.4	57.77	36.1	57.53	57.70	-12.7	2,572	-0.50%
2022/07/27	16.1	52.54	7.2	52.97	54.50	8.9	2,237	0.40%
2022/07/26	9.2	51.05	13.3	50.87	49.60	-4.1	2,121	-0.19%
2022/07/25	24.3	53.70	12.2	53.74	53.60	12.1	2,013	0.60%
2022/07/22	43.7	49.29	42.4	51.10	53.10	1.2	1,676	0.07%
2022/07/21	1.9	47.90	8.1	48.54	48.35	-6.2	1,602	-0.38%
2022/07/20	1.3	45.77	0.2	45.06	45.00	1.2	1,515	0.08%
2022/07/19	5.9	44.96	0.1	44.43	44.20	5.8	1,501	0.39%
2022/07/18	0.1	45.45	0	45.25	44.40	0.1	1,494	0.01%
2022/07/15	8	44.59	5.8	44.46	44.25	2.2	1,483	0.15%
2022/07/14	0.8	41.24	0	40.00	43.20	0.8	1,413	0.06%
2022/07/13	1	41.19	2	40.43	39.30	-1	1,392	-0.07%
2022/07/12	1	39.10	0	0.00	38.35	1	1,371	0.07%
2022/07/11	0	0.00	0	42.70	41.65	0	1,403	0.00%
2022/07/08	2	44.34	3.5	43.77	43.30	-1.5	1,387	-0.11%
2022/07/07	1.5	43.23	2	43.83	44.50	-0.5	1,351	-0.04%
2022/07/06	2	44.15	1.5	44.97	41.45	0.5	1,326	0.04%
2022/07/05	3.5	45.40	3.9	46.69	46.00	-0.4	1,310	-0.03%
2022/07/04	2.9	47.19	1.5	46.67	47.00	1.4	1,237	0.11%
2022/07/01	2.5	50.83	4	50.89	46.70	-1.5	1,230	-0.12%
2022/06/30	5	52.69	3.3	53.86	49.90	1.7	1,199	0.14%
2022/06/29	2.3	50.67	3.1	52.94	50.50	-0.8	1,167	-0.07%
2022/06/28	17.1	54.73	8.2	55.53	54.60	8.9	1,146	0.78%
2022/06/27	14.2	54.90	26.6	54.79	55.70	-12.3	1,048	-1.18%
2022/06/24	11.8	50.18	10.3	49.24	50.70	1.5	1,009	0.15%
2022/06/23	1.1	45.71	0.6	46.69	46.15	0.5	999	0.05%
2022/06/22	2.6	48.31	0.5	48.12	46.50	2.1	1,002	0.21%
2022/06/21	20.5	45.31	0.4	44.43	47.85	20.1	965	2.08%
2022/06/20	0.4	45.54	0.3	46.65	43.50	0.1	964	0.01%
2022/06/17	1.3	48.54	0	0.00	48.25	1.3	945	0.14%
2022/06/16	1	50.60	1.2	50.52	50.00	-0.2	951	-0.02%
2022/06/15	0.2	53.47	0.1	53.30	52.50	0.1	950	0.01%
2022/06/14	0.1	51.80	0.2	52.42	52.90	-0.2	964	-0.02%
2022/06/13	0.2	54.90	0	0.00	53.30	0.2	970	0.02%
2022/06/10	1	55.80	1	56.00	56.00	0	983	0.00%
2022/06/09	0	0.00	0.2	57.10	56.60	-0.2	989	-0.02%
2022/06/08	0	0.00	0.4	57.65	57.00	-0.4	998	-0.04%
2022/06/07	0.3	57.48	1	57.70	58.00	-0.7	1,011	-0.07%
2022/06/06	0.2	57.40	0	57.44	57.60	0.2	1,024	0.02%
2022/06/02	8	58.50	2.1	59.13	58.20	6	1,053	0.57%
2022/06/01	1.1	58.77	1.5	59.23	58.80	-0.4	1,065	-0.04%
2022/05/31	0.3	57.96	0.3	57.64	58.00	0	1,084	0.00%
2022/05/30	1.1	56.51	0.1	56.29	57.00	1	1,095	0.09%
2022/05/27	0.6	55.06	0	55.33	54.90	0.6	1,101	0.05%
2022/05/26	0.1	54.32	0.2	55.71	54.40	-0.2	1,104	-0.02%
2022/05/25	0.2	55.03	0	0.00	55.50	0.2	1,111	0.02%
2022/05/24	0	0.00	2	55.91	54.30	-2	1,130	-0.17%
2022/05/23	0.6	56.90	0.4	56.69	57.00	0.2	1,130	0.02%
2022/05/20	1	57.15	0.3	57.00	56.60	0.7	1,140	0.06%
2022/05/19	0.3	55.93	0.2	54.67	56.50	0.1	1,138	0.01%
2022/05/18	0.2	56.05	3.1	56.11	55.90	-2.9	1,137	-0.26%
2022/05/17	1.1	55.45	2	55.25	55.70	-0.9	1,146	-0.08%
2022/05/16	1.9	54.74	1	55.00	55.00	0.9	1,155	0.07%
2022/05/13	3	53.93	1	54.20	54.20	2	1,157	0.18%
2022/05/12	0.8	53.56	0	0.00	52.70	0.8	1,169	0.07%
2022/05/11	0	0.00	1.3	52.75	53.10	-1.3	1,188	-0.11%
2022/05/10	2.4	50.51	0	0.00	53.40	2.4	1,198	0.20%
2022/05/09	0	0.00	0	53.20	51.20	0	1,219	0.00%
2022/05/06	0	53.60	0.5	53.84	53.80	-0.5	1,225	-0.04%
2022/05/05	0.5	55.97	0.1	56.76	56.10	0.4	1,228	0.03%
2022/05/04	2.1	55.79	1.5	54.77	54.20	0.6	1,226	0.05%
2022/05/03	0.5	54.90	0.1	54.40	55.00	0.5	1,233	0.04%
2022/04/29	1.1	55.98	21.2	55.19	53.70	-20.1	1,248	-1.61%
2022/04/28	9.2	53.86	12.3	53.88	53.80	-3.1	1,260	-0.25%
2022/04/27	4.3	51.75	11.1	52.45	54.20	-6.8	1,259	-0.54%
2022/04/26	1.1	54.39	0	0.00	53.90	1.1	1,240	0.09%
2022/04/25	2	54.90	2	53.65	53.70	0	1,248	0.00%
2022/04/22	0	0.00	1.3	59.25	58.80	-1.3	1,247	-0.10%
2022/04/21	0.3	60.51	2.5	58.76	60.60	-2.2	1,252	-0.18%
2022/04/20	5.5	58.16	2.1	57.81	58.30	3.3	1,240	0.27%
2022/04/19	2.1	60.00	2.3	59.15	58.00	-0.2	1,232	-0.02%
2022/04/18	0.3	60.10	0	0.00	60.10	0.3	1,236	0.02%
2022/04/15	2	63.20	0	0.00	61.80	2	1,244	0.16%
2022/04/14	2	71.15	2	68.75	68.60	0	1,233	0.00%
2022/04/13	4	71.23	5.3	70.72	70.40	-1.3	1,254	-0.10%
2022/04/12	1.3	70.77	2	71.11	70.20	-0.7	1,347	-0.05%
2022/04/11	3	76.59	1.3	74.63	73.30	1.7	1,383	0.12%
2022/04/08	1	79.28	1.2	78.52	78.90	-0.2	1,391	-0.01%
2022/04/07	0.1	80.48	1.5	80.60	77.80	-1.4	1,402	-0.10%
2022/04/06	1	79.41	1	79.40	79.80	0	1,392	0.00%
2022/04/01	1.1	76.40	1	77.20	78.90	0.1	1,391	0.01%
2022/03/31	0.1	77.37	0.1	78.05	76.80	0	1,392	0.00%
2022/03/30	0.5	77.67	1	77.50	77.70	-0.5	1,402	-0.04%
2022/03/29	1.3	76.55	1.7	76.46	76.90	-0.4	1,424	-0.03%
2022/03/28	1.8	72.99	2	74.30	75.00	-0.2	1,514	-0.01%
2022/03/25	1	72.70	1	72.40	72.50	0	1,511	0.00%
2022/03/24	1	72.70	1.1	72.91	73.20	-0.1	1,509	-0.01%
2022/03/23	1.1	73.69	2	73.85	73.00	-0.9	1,533	-0.06%
2022/03/22	0	72.10	0	0.00	72.30	0	1,559	0.00%
2022/03/21	1	72.50	4	73.30	71.80	-3	1,585	-0.19%
2022/03/18	1	72.20	2	71.20	71.50	-1	1,605	-0.07%
2022/03/17	2	70.49	5	70.74	71.10	-3	1,634	-0.18%
2022/03/16	3	68.82	0	0.00	67.80	3	1,713	0.18%
2022/03/15	2	68.25	0	0.00	68.00	2	1,918	0.10%
2022/03/11	0	0.00	1.2	74.17	72.80	-1.2	1,970	-0.06%
2022/03/10	0.2	74.30	2	73.75	75.00	-1.8	1,997	-0.09%
2022/03/09	0	0.00	6	71.40	71.30	-6	2,063	-0.29%
2022/03/08	1	73.10	1	73.20	70.60	0	2,163	0.00%
2022/03/07	1	77.00	0	0.00	76.50	1	2,180	0.05%
2022/03/04	1	81.50	2	81.80	81.10	-1	2,240	-0.04%
2022/03/03	1	81.30	2	82.35	80.60	-1	2,281	-0.04%
2022/03/02	1	80.30	2	80.35	80.20	-1	2,322	-0.04%
2022/03/01	0	0.00	1.1	78.69	78.80	-1.1	2,392	-0.05%
2022/02/22	3	80.17	0	79.60	79.00	3	2,872	0.10%
2022/02/17	0	0.00	1	82.90	82.80	-1	3,668	-0.03%
2022/02/16	1	82.20	1	82.90	82.20	0	3,856	0.00%
2022/02/15	2	80.50	1	79.70	79.70	1	4,046	0.02%
2022/02/14	2	81.10	1	81.50	81.10	1	4,151	0.02%
2022/02/11	1	84.10	4	84.63	84.50	-3	4,268	-0.07%
2022/02/10	2	83.25	1	82.30	82.30	1	4,377	0.02%
2022/02/09	2	83.20	1	82.50	82.50	1	4,484	0.02%
2022/02/08	1	80.80	0.3	79.88	80.80	0.8	4,566	0.02%
2022/02/07	1.3	77.94	1	79.80	79.80	0.3	4,703	0.01%
2022/01/26	1	79.30	1	77.30	77.30	0	4,853	0.00%
2022/01/25	1	78.80	0.5	79.97	78.50	0.5	5,251	0.01%
2022/01/24	1.5	78.77	1.1	80.31	81.50	0.4	5,389	0.01%
2022/01/21	0.1	81.90	1	81.80	80.90	-0.9	5,589	-0.02%
2022/01/20	0	0.00	0.2	85.88	85.40	-0.2	5,704	0.00%
2022/01/19	0.2	86.30	1.1	86.59	86.10	-0.9	5,964	-0.02%
2022/01/18	3.1	88.48	4.1	87.88	87.20	-1	6,375	-0.02%
2022/01/17	5.1	87.47	3	87.17	87.40	2.1	6,674	0.03%
2022/01/14	7	83.74	0	85.70	83.80	7	7,038	0.10%
2022/01/13	4	85.48	1	84.90	86.40	3	7,224	0.04%
2022/01/12	0	0.00	1	85.80	85.30	-1	7,288	-0.01%
2022/01/11	3	87.00	7.7	87.55	86.50	-4.7	7,330	-0.06%
2022/01/10	6.7	89.02	2.2	88.90	90.80	4.6	7,353	0.06%
2022/01/07	0.2	86.56	9	88.28	87.90	-8.8	7,382	-0.12%
2022/01/06	2	91.80	0	0.00	90.10	2	7,401	0.03%
2022/01/05	3	89.63	5	89.94	90.80	-2	7,477	-0.03%
2022/01/04	0	0.00	40	97.56	96.90	-40	7,521	-0.53%
2022/01/03	0	0.00	1	99.50	99.50	-1	7,687	-0.01%
2021/12/30	0	0.00	0.1	103.00	101.00	-0.1	7,815	0.00%
2021/12/29	0	0.00	3	101.50	101.00	-3	8,034	-0.04%
2021/12/28	0.1	101.00	2.7	101.85	100.50	-2.6	8,040	-0.03%
2021/12/27	0.2	102.09	2.3	101.50	101.50	-2.1	8,044	-0.03%
2021/12/24	2	102.00	2	103.50	102.00	0	8,097	0.00%
2021/12/23	12.3	105.93	9	103.56	103.00	3.3	8,148	0.04%
2021/12/22	45.6	105.01	8	105.56	104.00	37.6	8,171	0.46%
2021/12/21	4	100.03	2	100.50	100.50	2	8,106	0.03%
2021/12/20	0	0.00	2	99.75	99.60	-2	8,117	-0.02%
2021/12/17	1	99.80	0	100.30	99.50	1	8,140	0.01%
2021/12/16	0	101.50	0	101.50	103.50	0	8,157	0.00%
2021/12/15	1	99.31	4	99.98	100.50	-3	8,173	-0.04%
2021/12/14	1	99.80	0	0.00	97.60	1	8,196	0.01%
2021/12/13	1	103.50	1	101.00	101.50	0	8,228	0.00%
2021/12/10	8	104.69	7	105.50	105.00	1	8,278	0.01%
2021/12/09	8	105.50	3	106.33	104.00	5	8,233	0.06%
2021/12/08	5	99.56	0	100.50	99.30	5	8,069	0.06%
2021/12/07	6	100.18	4.9	100.03	98.70	1.1	8,083	0.01%
2021/12/06	1	100.00	0.1	101.01	100.00	0.9	8,096	0.01%
2021/12/03	9	100.30	15.9	100.51	99.20	-6.9	8,146	-0.08%
2021/12/02	14.9	98.70	6.9	98.97	97.00	8	8,194	0.10%
2021/12/01	1.4	103.55	1.5	104.32	104.00	-0.1	8,211	0.00%
2021/11/30	9	107.67	2.4	106.18	106.00	6.6	8,306	0.08%
2021/11/29	1.8	103.31	1.6	104.43	104.00	0.3	8,490	0.00%
2021/11/26	3.1	104.96	1.3	105.75	104.50	1.8	8,633	0.02%
2021/11/25	4.3	110.31	5.3	109.07	107.50	-1	8,638	-0.01%
2021/11/24	6.3	109.68	5	110.14	111.00	1.3	8,589	0.02%
2021/11/23	13	111.96	5.2	113.32	109.50	7.8	8,493	0.09%
2021/11/22	6	122.67	5.3	120.65	121.00	0.7	8,340	0.01%
2021/11/19	13	122.12	8.4	120.75	119.00	4.6	8,297	0.06%
2021/11/18	6.2	124.46	23	127.56	123.50	-16.8	8,217	-0.20%
2021/11/17	11	123.95	9.3	123.59	123.50	1.7	8,040	0.02%
2021/11/16	36	124.07	42.8	124.34	125.00	-6.8	7,933	-0.09%
2021/11/15	5	123.00	10	122.75	123.50	-5	7,516	-0.07%
2021/11/12	6	108.25	23.1	110.00	112.50	-17.1	7,371	-0.23%
2021/11/11	19	105.89	44.1	103.92	102.50	-25.1	7,213	-0.35%
2021/11/10	8	105.88	10.1	105.80	106.50	-2.1	7,162	-0.03%
2021/11/09	43.4	107.05	7.4	106.50	104.00	35.9	7,095	0.51%
2021/11/08	6	103.33	4.7	105.48	104.50	1.3	6,996	0.02%
2021/11/05	15	107.70	12.1	107.93	108.00	2.9	6,971	0.04%
2021/11/04	6	109.33	6.5	108.86	108.50	-0.5	6,919	-0.01%
2021/11/03	10	104.20	2.6	105.53	106.50	7.4	6,830	0.11%
2021/11/02	31	114.24	10	109.10	107.50	21	6,715	0.31%
2021/11/01	0	0.00	1	109.50	112.00	-1	6,352	-0.02%
2021/10/29	6	103.42	10	103.72	102.00	-4	6,279	-0.06%
2021/10/28	7	99.61	6.3	100.51	100.00	0.7	6,116	0.01%
2021/10/27	8	100.43	9.7	101.67	100.50	-1.7	6,018	-0.03%
2021/10/26	12	97.50	22	96.90	98.00	-10	5,897	-0.17%
2021/10/25	42	96.71	59	96.44	97.00	-17	5,680	-0.30%
2021/10/22	28	89.87	29.3	88.71	91.70	-1.3	5,453	-0.02%
2021/10/21	18	84.59	11.3	84.45	83.40	6.7	5,159	0.13%
2021/10/20	3.2	78.70	2.5	79.43	80.60	0.8	5,045	0.02%
2021/10/19	1.5	76.07	1.2	77.94	77.60	0.3	5,066	0.01%
2021/10/18	1.3	74.74	2.1	74.22	74.90	-0.8	5,131	-0.02%
2021/10/15	4.2	75.60	3.3	74.44	74.30	0.9	5,155	0.02%
2021/10/14	3	75.37	3.7	74.78	74.30	-0.7	5,246	-0.01%
2021/10/13	7.2	77.91	1.1	74.65	73.90	6.1	5,233	0.12%
2021/10/12	0	0.00	3.3	80.91	80.40	-3.3	5,203	-0.06%
2021/10/08	5.3	81.78	10.5	81.83	83.00	-5.2	5,127	-0.10%
2021/10/07	6.5	74.03	5.1	74.57	77.60	1.4	5,018	0.03%
2021/10/06	7.1	70.74	7	72.16	70.60	0.1	5,014	0.00%
2021/10/05	1	66.80	3	66.80	66.80	-2	5,000	-0.04%
2021/10/01	6	84.50	6.2	83.08	82.40	-0.2	5,496	0.00%
2021/09/30	10.2	87.18	8.1	87.45	88.30	2	5,528	0.04%
2021/09/29	1	85.50	5	85.40	84.50	-4	5,534	-0.07%
2021/09/28	2	90.05	0.1	91.56	89.40	1.9	5,651	0.03%
2021/09/27	0.2	93.58	0	0.00	92.90	0.2	5,866	0.00%
2021/09/24	0.1	92.50	0	0.00	93.50	0.1	6,031	0.00%
2021/09/23	4	92.28	0	0.00	91.70	4	6,074	0.07%
2021/09/22	5	93.12	2	92.55	92.10	3	6,259	0.05%
2021/09/17	2	98.20	1.1	94.54	97.40	0.9	6,459	0.01%
2021/09/16	2	98.95	2	96.05	95.10	0	6,553	0.00%
2021/09/15	12	99.30	7	97.51	97.20	5	6,519	0.08%
2021/09/14	5	101.90	2	99.95	99.90	3	6,499	0.05%
2021/09/13	6	104.50	2	105.00	105.00	4	6,517	0.06%
2021/09/10	3	107.33	2	107.25	109.00	1	6,561	0.02%
2021/09/09	2	103.75	6	106.25	107.00	-4	6,597	-0.06%
2021/09/08	4	105.63	3	102.50	102.50	1	6,662	0.02%
2021/09/07	3	108.00	3	109.50	110.00	0	6,877	0.00%
2021/09/06	10	117.15	4	115.88	112.50	6	6,824	0.09%
2021/09/03	7	123.71	3	124.17	125.00	4	6,862	0.06%
2021/09/02	17	126.09	7	129.14	121.00	10	6,915	0.14%
2021/09/01	19	118.45	14	117.75	121.50	5	6,786	0.07%
2021/08/31	1	110.00	14	113.00	117.50	-13	6,757	-0.19%
2021/08/30	15	107.80	1	106.50	107.00	14	6,792	0.21%
2021/08/27	3	112.67	1	110.50	110.50	2	6,832	0.03%
2021/08/26	12	111.63	24	111.42	111.50	-12	6,932	-0.17%
2021/08/25	1	114.50	1	114.50	116.00	0	7,222	0.00%
2021/08/24	3	116.00	2	113.75	111.00	1	7,273	0.01%
2021/08/23	1	112.00	2	113.75	114.00	-1	7,331	-0.01%
2021/08/20	6	109.08	6	110.75	108.50	0	7,454	0.00%
2021/08/19	3	110.83	3	110.33	107.50	0	7,503	0.00%
2021/08/18	5	109.60	11	110.82	114.00	-6	7,566	-0.08%
2021/08/17	1	115.00	1	108.50	108.50	0	7,803	0.00%
2021/08/16	4	113.38	2	113.25	117.00	2	7,941	0.03%
2021/08/13	6	120.17	4	116.63	114.00	2	7,951	0.03%
2021/08/12	2	125.50	3	124.50	123.50	-1	8,009	-0.01%
2021/08/11	8	125.38	3.2	124.12	121.00	4.8	8,154	0.06%
2021/08/10	4	129.13	2	130.75	130.00	2	8,168	0.02%
2021/08/09	3	137.67	0.6	135.00	133.50	2.4	8,261	0.03%
2021/08/06	4	140.75	1	145.50	139.00	3	8,386	0.04%
2021/08/05	6	144.92	5	143.90	143.00	1	8,496	0.01%
2021/08/04	7	146.00	0	0.00	145.00	7	8,577	0.08%
2021/08/03	0.6	151.00	2	148.75	150.50	-1.4	8,569	-0.02%
2021/08/02	1	145.50	3	145.17	147.00	-2	8,586	-0.02%
2021/07/30	7.5	146.07	1	142.50	144.50	6.5	8,686	0.07%
2021/07/29	5	147.70	14	149.54	152.00	-9	8,649	-0.10%
2021/07/28	7	138.64	7	137.79	138.50	0	8,558	0.00%
2021/07/27	5	147.50	3	145.17	145.50	2	8,591	0.02%
2021/07/26	4	150.38	14	150.46	149.00	-10	8,605	-0.12%
2021/07/23	4.2	147.85	8	146.94	147.00	-3.8	8,693	-0.04%
2021/07/22	15	144.23	10	143.50	146.50	5	8,705	0.06%
2021/07/21	4.1	138.88	5	140.20	136.00	-1	8,659	-0.01%
2021/07/20	9	142.28	0	0.00	135.00	9	8,689	0.10%
2021/07/19	2	149.50	1	148.50	148.50	1	8,682	0.01%
2021/07/16	13	150.00	11	151.32	147.50	2	8,694	0.02%
2021/07/15	3	145.33	2	147.25	152.00	1	8,643	0.01%
2021/07/14	7	145.64	50	145.20	145.00	-43	8,615	-0.50%
2021/07/13	4	159.38	15	157.40	150.00	-11	8,547	-0.13%
2021/07/12	21	158.90	16	157.75	155.00	5	8,460	0.06%
2021/07/09	53	150.61	13	152.19	153.50	40	8,290	0.48%
2021/07/08	5.1	154.57	11	156.77	153.00	-5.9	8,261	-0.07%
2021/07/07	3	148.50	27	144.87	144.00	-24	7,962	-0.30%
2021/07/06	7	148.21	2	150.25	147.50	5	8,027	0.06%
2021/07/05	10.1	153.24	11	151.32	151.50	-1	8,097	-0.01%
2021/07/02	58.6	146.47	21	148.14	155.00	37.6	8,445	0.44%
2021/07/01	4	144.88	7	144.14	142.50	-3	8,857	-0.03%
2021/06/30	2	138.50	2	139.50	138.00	0	9,176	0.00%
2021/06/29	19	142.84	13	145.04	137.50	6	9,440	0.06%
2021/06/28	13	140.85	20	141.35	144.00	-7	9,601	-0.07%
2021/06/25	2	132.00	5	132.70	133.00	-3	10,351	-0.03%
2021/06/23	9	127.28	3	127.00	127.00	6	10,673	0.06%
2021/06/22	1	125.00	0	0.00	124.50	1	10,688	0.01%
2021/06/21	1	129.00	3	130.50	126.00	-2	10,696	-0.02%
2021/06/18	4	136.50	4	136.63	133.50	0	10,701	0.00%
2021/06/17	6	131.75	15	135.43	137.00	-9	10,789	-0.08%
2021/06/16	22	137.05	17	138.62	132.00	5	10,884	0.05%
2021/06/15	2	128.75	2	130.25	130.00	0	10,798	0.00%
2021/06/11	11	127.77	15	129.27	127.00	-4	11,146	-0.04%
2021/06/10	5	126.10	16	126.66	127.00	-11	11,380	-0.10%
2021/06/09	4	124.50	4	124.13	122.00	0	11,456	0.00%
2021/06/08	17	125.38	2	126.00	120.50	15	11,683	0.13%
2021/06/07	0	0.00	2	113.50	120.50	-2	12,025	-0.02%
2021/06/04	1	120.50	0	0.00	120.50	1	12,266	0.01%
2021/06/03	3	127.67	2	125.00	125.00	1	12,372	0.01%
2021/06/02	6	125.67	9	123.06	124.50	-3	12,372	-0.02%
2021/06/01	1	119.00	7	123.86	124.50	-6	12,095	-0.05%
2021/05/28	9	116.83	3	115.50	113.50	6	12,010	0.05%
2021/05/27	4	111.13	7	111.79	110.50	-3	11,951	-0.03%
2021/05/26	2	112.25	7	111.21	113.00	-5	11,918	-0.04%
2021/05/25	25	112.38	14	114.46	111.00	11	11,916	0.09%
2021/05/24	5	105.80	5	108.90	109.00	0	11,773	0.00%
2021/05/21	15	99.37	10	99.95	99.30	5	11,694	0.04%
2021/05/20	3	99.87	3	99.83	97.10	0	11,794	0.00%
2021/05/19	3	101.67	3	103.00	103.00	0	11,870	0.00%
2021/05/18	1	93.90	2	96.95	97.90	-1	12,042	-0.01%
2021/05/17	1	100.00	2	91.30	89.00	-1	12,083	-0.01%
2021/05/14	6	103.10	5	102.50	98.80	1	12,290	0.01%
2021/05/13	9	93.69	4	95.40	95.30	5	12,189	0.04%
2021/05/12	9	99.61	7	102.00	96.80	2	12,160	0.02%
2021/05/11	0	0.00	3	107.83	107.50	-3	12,106	-0.02%
2021/05/10	1	117.50	1	119.00	119.00	0	12,149	0.00%
2021/05/07	3	125.83	1	125.50	125.50	2	12,280	0.02%
2021/05/06	1	124.00	0	0.00	119.50	1	12,494	0.01%
2021/05/05	2	126.50	3	122.83	122.00	-1	12,557	-0.01%
2021/05/04	0	0.00	7	127.43	129.50	-7	12,742	-0.05%
2021/05/03	3	140.17	12	138.50	139.50	-9	12,844	-0.07%
2021/04/29	18	147.75	7.1	146.65	147.50	11	13,042	0.08%
2021/04/28	2	143.75	1	140.50	140.00	1	13,371	0.01%
2021/04/27	2	148.00	0	0.00	146.50	2	13,400	0.01%
2021/04/26	2	156.25	8	154.38	151.50	-6	13,787	-0.04%
2021/04/23	8	156.19	10	157.50	155.00	-2	13,878	-0.01%
2021/04/22	1	156.00	5	159.40	150.50	-4	14,024	-0.03%
2021/04/21	0	0.00	5	158.00	159.50	-5	13,988	-0.04%
2021/04/20	1	161.50	0	0.00	160.00	1	13,984	0.01%
2021/04/16	1	160.00	3	160.00	158.00	-2	13,970	-0.01%
2021/04/15	1	145.00	1	150.00	154.50	0	13,961	0.00%
2021/04/14	3	144.33	1	143.00	143.00	2	13,939	0.01%
2021/04/13	0	0.00	1	152.50	152.50	-1	13,852	-0.01%
2021/04/12	7	164.21	6	165.92	154.00	1	13,791	0.01%
2021/04/09	11	166.86	6	163.00	171.00	5	13,663	0.04%
2021/04/08	23	149.39	21	151.31	155.50	2	13,541	0.01%
2021/04/07	29	141.74	31	142.19	141.50	-2	13,130	-0.02%
2021/04/06	47	129.21	41	131.09	134.00	6	12,561	0.05%
2021/04/01	13	115.73	17.1	117.35	122.00	-4.1	12,160	-0.03%
2021/03/31	12	114.29	9	116.28	111.50	3	12,574	0.02%
2021/03/30	24.1	115.62	19	118.08	114.50	5.1	12,755	0.04%
2021/03/29	14	109.04	29	110.22	112.50	-15	12,436	-0.12%
2021/03/26	5	101.20	4	102.88	102.50	1	12,704	0.01%
2021/03/25	0	0.00	3	99.13	98.30	-3	13,567	-0.02%
2021/03/23	1	97.80	12	99.92	97.00	-11	14,721	-0.07%
2021/03/22	9	100.89	6	100.58	99.50	3	14,781	0.02%
2021/03/19	26	100.36	26	101.38	104.00	0	14,668	0.00%
2021/03/18	9	103.11	6	102.50	102.00	3	14,560	0.02%
2021/03/17	70	106.12	55	105.05	100.00	15	14,402	0.10%
2021/03/16	4	108.38	7	109.43	110.50	-3	14,024	-0.02%
2021/03/15	11	98.33	16	99.19	100.50	-5	13,693	-0.04%
2021/03/12	24	99.98	40	98.44	95.20	-16	13,594	-0.12%
2021/03/11	27	97.30	31	98.33	98.00	-4	13,289	-0.03%
2021/03/10	6	92.85	7	93.46	92.50	-1	12,811	-0.01%
2021/03/09	7	87.91	6	88.28	88.50	1	12,529	0.01%
2021/03/08	1	84.90	4	88.75	90.30	-3	12,437	-0.02%
2021/03/05	3	83.13	1	82.50	82.10	2	12,468	0.02%
2021/03/04	0	0.00	1	85.80	82.60	-1	12,823	-0.01%
2021/03/03	2	84.65	1	82.60	84.30	1	13,056	0.01%
2021/03/02	1	90.00	1	88.00	85.00	0	13,081	0.00%
2021/02/26	1	89.00	0	0.00	88.50	1	13,024	0.01%
2021/02/25	12	90.03	0	0.00	91.30	12	13,004	0.09%
2021/02/24	15	91.65	8	90.89	89.00	7	12,990	0.05%
2021/02/23	9	88.67	2	88.40	88.00	7	12,959	0.05%
2021/02/22	5	91.88	4	92.08	91.60	1	12,870	0.01%
2021/02/19	4	95.50	15	95.93	94.50	-11	12,711	-0.09%
2021/02/18	25	95.14	55	95.84	93.10	-30	12,526	-0.24%
2021/02/17	3	98.27	7	98.51	99.40	-4	12,204	-0.03%
2021/02/05	18	86.59	18	87.57	90.40	0	12,079	0.00%
2021/02/04	0	0.00	1	81.80	82.20	-1	11,809	-0.01%
2021/02/03	9	81.81	11	81.28	80.50	-2	11,837	-0.02%
2021/02/02	16	79.58	4	78.23	79.20	12	11,955	0.10%
2021/02/01	23	80.23	5	79.56	77.20	18	12,011	0.15%
2021/01/29	23	83.37	3	82.10	79.00	20	11,964	0.17%
2021/01/28	8	82.78	18	83.67	82.00	-10	11,847	-0.08%
2021/01/27	11	80.06	18	80.25	79.00	-7	11,566	-0.06%
2021/01/26	5	81.94	1	78.60	78.30	4	11,409	0.04%
2021/01/25	10	89.69	5	91.38	86.70	5	11,140	0.04%
2021/01/22	4	91.55	13	89.44	94.00	-9	10,988	-0.08%
2021/01/21	46	89.35	45	88.67	86.00	1	10,707	0.01%
2021/01/20	5	92.94	10	94.45	90.00	-5	10,240	-0.05%
2021/01/19	35	111.81	27	109.41	99.90	8	10,175	0.08%
2021/01/18	11	106.00	7	105.29	111.00	4	9,727	0.04%
2021/01/15	11	103.25	11	105.36	101.00	0	9,540	0.00%
2021/01/12	0	0.00	1	83.50	81.50	-1	9,287	-0.01%
2021/01/08	5	77.50	0	0.00	74.70	5	9,295	0.05%
2021/01/07	5	82.90	0	0.00	82.90	5	9,276	0.05%
2021/01/06	0	0.00	2	80.00	79.60	-2	9,293	-0.02%
2021/01/04	0	0.00	1	74.10	77.40	-1	9,351	-0.01%
2020/12/31	0	0.00	1	77.50	76.60	-1	9,486	-0.01%
2020/12/30	20	77.80	57	76.18	76.10	-37	9,496	-0.39%
2020/12/29	2	82.20	0	0.00	82.30	2	9,417	0.02%
2020/12/28	1	74.10	1	72.20	78.90	0	9,362	0.00%
2020/12/25	70	71.43	34	71.42	71.80	36	9,295	0.39%
2020/12/24	17	65.32	9	66.09	67.10	8	8,605	0.09%
2020/12/23	13	58.51	17	58.56	61.00	-4	8,131	-0.05%
2020/12/22	20	59.94	21	61.12	56.00	-1	7,634	-0.01%
2020/12/21	62	58.44	77.5	58.21	62.20	-15.5	7,079	-0.22%
2020/12/18	23	55.08	10	53.55	56.60	13	6,268	0.21%
2020/12/17	27	50.05	27	50.63	51.50	0	5,587	0.00%
2020/12/16	2	48.73	5	47.82	47.15	-3	5,281	-0.06%
2020/12/14	0	0.00	2	47.43	46.85	-2	6,110	-0.03%
2020/12/09	2	47.20	0	0.00	46.90	2	5,973	0.03%
2020/12/08	1	46.90	3	47.83	47.70	-2	5,920	-0.03%
2020/12/07	5	45.04	0	0.00	45.80	5	5,774	0.09%
2020/12/03	2	44.73	0	0.00	44.00	2	5,736	0.03%
2020/12/02	1	45.15	0	0.00	44.95	1	5,711	0.02%
2020/12/01	1	47.50	0	0.00	46.90	1	5,670	0.02%
2020/11/30	5	47.68	13	49.93	45.90	-8	5,591	-0.14%
2020/11/27	1	47.55	4	45.76	48.50	-3	5,703	-0.05%
2020/11/26	15	44.45	7	44.66	44.10	8	5,945	0.13%
2020/11/25	2	42.60	1	43.40	42.60	1	6,422	0.02%
2020/11/20	1	42.70	2	43.73	43.70	-1	6,995	-0.01%
2020/11/18	0	0.00	4	41.33	41.70	-4	7,030	-0.06%
2020/11/12	5	44.02	0	0.00	42.95	5	7,161	0.07%
2020/11/11	0	0.00	12	45.38	44.50	-12	7,173	-0.17%
2020/11/10	11	44.95	28	44.95	44.50	-17	7,162	-0.24%
2020/11/09	18	43.80	9	44.81	45.75	9	6,964	0.13%
2020/11/06	1	42.05	5	42.23	41.60	-4	6,849	-0.06%
2020/11/05	5	42.91	8	42.73	42.55	-3	6,791	-0.04%
2020/11/04	0	0.00	1	41.60	42.40	-1	6,744	-0.01%
2020/11/02	1	40.00	0	0.00	40.00	1	6,814	0.01%
2020/10/30	4	41.13	6	41.80	40.50	-2	6,827	-0.03%
2020/10/29	0	0.00	1	41.10	41.65	-1	6,789	-0.01%
2020/10/28	16	41.78	2	41.55	41.55	14	6,836	0.20%
2020/10/27	13	41.60	4	41.74	42.10	9	6,832	0.13%
2020/10/26	3	40.65	0	0.00	40.55	3	6,769	0.04%
2020/10/23	2	41.20	2	41.28	41.10	0	6,773	0.00%
2020/10/22	3	42.00	5	41.11	40.70	-2	6,796	-0.03%
2020/10/21	0	0.00	1	41.15	41.70	-1	6,819	-0.01%
2020/10/20	1	41.30	1	41.20	41.10	0	6,969	0.00%
2020/10/19	2	41.00	0	0.00	41.50	2	7,001	0.03%
2020/10/16	2	42.45	0	0.00	40.65	2	7,076	0.03%
2020/10/14	0	0.00	3	43.77	42.90	-3	7,067	-0.04%
2020/10/13	2	42.05	6	42.00	42.35	-4	7,055	-0.06%
2020/10/12	0	0.00	1	42.85	42.80	-1	7,018	-0.01%
2020/10/08	3	44.80	0	0.00	44.85	3	6,974	0.04%
2020/10/05	1	42.90	1	43.00	42.65	0	6,817	0.00%
2020/09/30	2	40.85	1	41.40	41.25	1	6,794	0.01%
2020/09/28	1	41.80	1	42.40	41.45	0	6,803	0.00%
2020/09/25	1	42.80	0	0.00	39.15	1	6,755	0.01%
2020/09/23	11	43.92	13	45.02	45.00	-2	6,683	-0.03%
2020/09/22	3	43.00	12	43.37	43.55	-9	6,525	-0.14%
2020/09/21	2	47.53	4	47.90	45.50	-2	6,407	-0.03%
2020/09/18	81	51.87	74	51.68	47.50	7	6,255	0.11%
2020/09/17	1	48.55	1	50.50	50.60	0	5,448	0.00%
2020/09/15	0	0.00	1	47.60	47.45	-1	5,387	-0.02%
2020/09/14	0	0.00	1	45.50	47.55	-1	5,467	-0.02%
2020/09/09	0	0.00	10	44.50	45.45	-10	6,028	-0.17%
2020/09/07	2	47.30	0	0.00	44.35	2	6,041	0.03%
2020/09/03	9	47.02	0	0.00	45.90	9	5,998	0.15%
2020/09/02	37	48.87	43	48.87	47.05	-6	5,940	-0.10%
2020/09/01	70	46.95	79	47.23	48.40	-9	5,454	-0.16%
2020/08/31	48	43.21	12	43.31	44.00	36	4,948	0.73%
2020/08/28	2	38.68	4	38.69	40.00	-2	4,397	-0.05%
2020/08/27	6	37.40	3	38.87	36.40	3	4,175	0.07%
2020/08/26	1	39.05	69	38.62	39.10	-68	3,986	-1.71%
2020/08/25	0	0.00	4	34.86	35.55	-4	3,776	-0.11%
2020/08/24	6	33.74	1	34.80	34.75	5	3,759	0.13%
2020/08/21	3	32.93	0	0.00	32.50	3	3,678	0.08%
2020/08/20	1	33.30	0	0.00	33.30	1	3,656	0.03%
2020/08/19	0	0.00	1	37.40	37.00	-1	3,676	-0.03%
2020/08/17	29	36.90	2	36.23	38.15	27	3,669	0.74%
2020/08/14	1	35.00	0	0.00	36.00	1	3,562	0.03%
2020/08/13	29	34.94	2	34.00	33.75	27	3,462	0.78%
2020/08/12	0	0.00	2	31.90	33.30	-2	3,408	-0.06%
2020/08/11	2	32.60	0	0.00	31.85	2	3,395	0.06%
2020/08/06	2	34.20	0	0.00	33.90	2	3,312	0.06%
2020/08/04	0	0.00	1	32.00	32.00	-1	3,147	-0.03%
2020/08/03	1	32.25	1	32.00	32.00	0	3,115	0.00%
2020/07/27	0	0.00	1	31.10	29.50	-1	2,988	-0.03%
2020/07/24	0	0.00	11	33.20	30.05	-11	2,928	-0.38%
2020/07/23	10	33.35	1	32.40	32.35	9	2,773	0.32%
2020/07/22	0	0.00	8	31.69	32.40	-8	2,737	-0.29%
2020/07/20	0	0.00	1	26.85	29.25	-1	2,645	-0.04%
2020/07/17	3	27.15	0	0.00	26.85	3	2,617	0.11%
2020/07/16	0	0.00	2	27.50	27.15	-2	2,584	-0.08%
2020/07/15	0	0.00	1	27.65	27.50	-1	2,577	-0.04%
2020/07/14	0	0.00	4	28.43	27.85	-4	2,575	-0.16%
2020/07/13	1	29.00	91	29.53	29.55	-90	2,546	-3.53%
2020/07/10	4	29.56	2	29.55	28.70	2	2,518	0.08%
2020/07/09	0	0.00	7	32.40	31.45	-7	2,478	-0.28%
2020/07/08	19	32.74	36	32.14	31.65	-17	2,445	-0.70%
2020/07/07	0	0.00	4	32.50	30.85	-4	2,357	-0.17%
2020/07/03	9	32.68	66	33.53	32.30	-57	2,265	-2.52%
2020/07/01	3	29.02	0	0.00	28.70	3	2,048	0.15%
2020/06/29	2	29.20	3	29.33	28.90	-1	2,000	-0.05%
2020/06/24	2	29.80	18	29.92	29.55	-16	1,962	-0.82%
2020/06/23	2	30.50	0	0.00	29.85	2	1,914	0.10%
2020/06/22	3	31.03	1	31.00	30.35	2	1,839	0.11%
2020/06/19	3	33.87	3	33.10	33.00	0	1,736	0.00%
2020/06/18	15	34.55	21	34.43	35.00	-6	1,637	-0.37%
2020/06/17	23	34.38	15	33.80	34.95	8	1,363	0.59%
2020/06/16	5	30.07	105	32.13	32.25	-100	1,178	-8.49%	大賣/
2020/06/15	6	29.38	5	29.50	29.35	1	1,005	0.10%
2020/06/12	4	26.88	0	0.00	28.00	4	954	0.42%
2020/06/11	9	26.07	1	28.20	26.95	8	939	0.85%
2020/06/09	6	29.50	0	0.00	28.85	6	907	0.66%
2020/06/08	0	0.00	10	29.58	29.80	-10	892	-1.12%
2020/06/05	0	0.00	16	28.90	29.95	-16	863	-1.85%
2020/06/04	2	28.65	11	28.50	28.60	-9	842	-1.07%
2020/06/02	12	27.07	0	0.00	27.15	12	801	1.50%
2020/06/01	8	27.47	16	26.93	28.25	-8	772	-1.04%
2020/05/29	6	25.43	17.8	24.82	25.70	-11.8	682	-1.73%
2020/05/28	0	0.00	30	23.14	23.40	-30	626	-4.79%
2020/05/27	54	25.02	13.6	24.41	22.85	40.4	600	6.73%
2020/05/26	6	23.73	0	0.00	23.75	6	513	1.17%
2020/05/25	3	21.60	13	21.39	21.60	-10	469	-2.13%
2020/05/22	1	18.95	6	18.50	19.65	-5	415	-1.20%
2020/05/21	2	18.00	0	0.00	17.90	2	375	0.53%
2020/05/20	4	17.70	0	0.00	17.60	4	369	1.08%
2020/05/19	0	0.00	2	17.25	17.15	-2	361	-0.55%
2020/05/14	0	0.00	7	17.01	16.85	-7	346	-2.02%
2020/05/13	0	0.00	5	16.68	17.00	-5	340	-1.47%
2020/05/11	0	0.00	7	17.05	17.00	-7	328	-2.13%
2020/05/08	5	17.00	0	0.00	17.05	5	323	1.55%
2020/05/07	0	0.00	5	16.40	16.70	-5	316	-1.58%
2020/05/06	4	16.10	8	16.60	16.10	-4	312	-1.28%
2020/05/05	5	15.30	0	0.00	16.00	5	289	1.73%
2020/04/29	5	14.74	0	0.00	14.85	5	257	1.94%
2020/04/28	2	15.00	0	0.00	14.50	2	250	0.80%
2020/04/23	1	13.90	3	13.70	14.35	-2	214	-0.93%
2020/04/22	0	0.00	3	13.08	13.05	-3	233	-1.28%
2020/04/21	4	12.66	6	12.59	12.70	-2	227	-0.88%
2020/04/20	4	12.21	0	0.00	12.35	4	219	1.82%
2020/04/17	1	12.65	1	12.75	12.35	0	209	0.00%
2020/04/15	0	0.00	5	11.39	11.60	-5	188	-2.66%
2020/04/14	3	11.70	0	0.00	11.65	3	186	1.61%
2020/04/13	1	12.00	1	11.85	11.40	0	184	0.00%
2020/04/07	0	0.00	8	10.60	11.00	-8	196	-4.06%
2020/04/06	0	0.00	1	10.30	10.20	-1	198	-0.50%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/03/27	0	0.00	1	10.30	10.15	-1	205	-0.49%
2020/03/26	10	10.06	0	0.00	10.10	10	207	4.82%
2020/03/25	0	0.00	4	10.18	10.10	-4	207	-1.92%
2020/03/24	2	9.72	0	0.00	9.78	2	208	0.96%
2020/03/20	0	0.00	23	9.33	9.59	-23	208	-11.03%
2020/03/19	1	8.94	13	8.94	8.94	-12	208	-5.77%
2020/03/17	0	0.00	7	10.00	9.94	-7	201	-3.47%
2020/03/16	2	11.40	14	11.33	11.00	-12	191	-6.28%
2020/03/13	0	0.00	6	11.95	12.20	-6	186	-3.22%
2020/03/03	0	0.00	11	15.26	15.25	-11	175	-6.27%
2020/02/20	0	0.00	1	16.10	16.05	-1	173	-0.58%
2020/02/14	1	16.15	0	0.00	16.20	1	173	0.58%
2020/02/12	0	0.00	1	16.20	16.20	-1	178	-0.56%
2020/02/11	10	16.00	0	0.00	16.00	10	179	5.58%
2020/02/10	0	0.00	5	15.95	15.95	-5	180	-2.77%
2020/02/07	0	0.00	3	16.10	16.15	-3	179	-1.67%
2020/02/03	0	0.00	20	16.03	16.00	-20	187	-10.65%
2020/01/30	1	16.65	3	16.25	16.30	-2	189	-1.05%
2020/01/20	0	0.00	2	17.55	17.60	-2	190	-1.05%
2020/01/17	2	17.65	1	17.75	17.70	1	189	0.53%
2020/01/16	13	17.97	7	18.55	17.80	6	188	3.19%
2020/01/14	6	16.94	0	0.00	16.90	6	136	4.39%
2020/01/10	3	16.78	3	16.80	16.85	0	137	0.00%
2020/01/08	1	16.70	0	0.00	16.75	1	138	0.72%
2020/01/06	10	16.86	0	0.00	16.80	10	139	7.15%
2020/01/03	33	17.45	2	17.60	17.10	31	140	22.14%
2020/01/02	59	17.72	0	0.00	17.55	59	155	38.05%
2019/12/31	72	17.96	8	18.13	17.70	64	153	41.75%
2019/12/30	95	17.25	0	0.00	17.20	95	137	69.29%
2019/12/27	28	17.05	0	0.00	17.15	28	133	20.91%
2019/12/26	20	16.77	0	0.00	16.75	20	131	15.24%
2019/12/25	38	16.68	0	0.00	16.70	38	132	28.59%
2019/12/13	5	16.62	0	0.00	16.60	5	233	2.14%
2019/12/09	5	16.70	0	0.00	16.65	5	227	2.19%
2019/12/05	5	16.70	0	0.00	16.70	5	228	2.19%
2019/11/27	4	17.15	1	17.20	17.00	3	237	1.26%
2019/11/11	1	17.30	0	0.00	17.10	1	238	0.42%
2019/11/08	1	17.60	0	0.00	17.65	1	236	0.42%
2019/11/07	1	17.65	2	17.90	17.70	-1	235	-0.43%
2019/11/06	0	0.00	5	18.15	18.00	-5	234	-2.14%
2019/11/05	1	18.30	2	18.30	18.15	-1	234	-0.43%
2019/11/01	5	18.10	0	0.00	17.90	5	227	2.20%
2019/10/31	17	18.09	0	0.00	17.85	17	227	7.48%
2019/10/08	1	17.85	1	18.30	17.85	0	220	0.00%
2019/09/26	22	18.15	0	0.00	18.15	22	187	11.76%
2019/09/25	12	18.11	1	19.30	18.15	11	178	6.18%
2019/09/24	0	0.00	2	18.80	18.80	-2	123	-1.62%
2019/09/12	0	0.00	2	16.90	16.95	-2	94	-2.12%
2019/07/23	1	17.50	2	17.83	17.65	-1	79	-1.25%
2019/07/17	0	0.00	1	17.60	17.55	-1	81	-1.23%
2019/07/05	0	0.00	10	17.35	17.45	-10	93	-10.74%
2019/07/02	0	0.00	2	17.10	17.45	-2	98	-2.03%
2019/07/01	0	0.00	1	17.15	17.25	-1	99	-1.00%
2019/06/28	0	0.00	1	17.05	17.05	-1	100	-1.00%
2019/06/21	2	16.93	0	0.00	17.00	2	105	1.89%
2019/06/18	0	0.00	1	16.20	16.15	-1	108	-0.92%
2019/06/03	0	0.00	0	17.05	16.65	0	121	-0.02%
2019/05/23	0	0.00	1	16.55	16.40	-1	127	-0.78%
2019/05/22	0	0.00	3	16.42	16.40	-3	130	-2.30%
2019/05/16	0	0.00	2	16.50	16.30	-2	153	-1.30%
2019/04/26	1	17.75	0	0.00	17.65	1	177	0.56%
2019/04/25	2	17.93	0	0.00	17.90	2	208	0.96%
2019/04/24	1.2	18.15	0	0.00	18.15	1.2	210	0.58%
2019/04/19	0	0.00	2	18.63	18.40	-2	207	-0.97%
2019/04/18	0	0.00	3	18.32	18.20	-3	199	-1.51%
2019/04/17	4	17.95	0	0.00	17.90	4	195	2.04%
2019/04/10	1	18.05	1	18.20	18.10	0	188	0.00%
2019/04/09	1	17.70	3	17.95	17.95	-2	186	-1.07%
2019/04/08	1	17.65	1	17.80	17.70	0	184	0.00%
2019/04/02	1	17.35	0	0.00	17.50	1	181	0.55%
2019/03/27	2	17.95	0	0.00	17.75	2	178	1.12%
2019/03/21	0	0.00	1	18.80	18.60	-1	178	-0.56%
2019/03/20	0	0.00	2	18.45	18.55	-2	180	-1.11%
2019/03/19	2	18.28	0	0.00	18.25	2	180	1.11%
2019/03/14	0	0.00	2	18.50	18.35	-2	180	-1.11%
2019/03/12	1	18.35	0	0.00	18.35	1	182	0.55%
2019/03/08	1	18.40	0	0.00	18.35	1	186	0.53%
2019/03/07	1	18.80	0	0.00	18.55	1	188	0.53%
2019/03/06	0	0.00	1	19.10	19.00	-1	207	-0.48%
2019/03/05	1	18.70	0	0.00	18.70	1	223	0.45%
2019/02/22	2	19.25	0	0.00	19.20	2	225	0.89%
2019/02/19	0	0.00	3	18.95	18.80	-3	209	-1.43%
2019/02/15	0	0.00	1	19.05	18.75	-1	205	-0.49%
2019/02/14	0	0.00	5	18.45	18.70	-5	200	-2.49%
2019/02/13	5	18.12	0	0.00	18.30	5	196	2.54%
2019/02/12	0	0.00	1	18.35	18.30	-1	195	-0.51%
2019/01/30	0	0.00	12	18.15	17.90	-12	193	-6.21%
2019/01/28	1	18.05	0	0.00	18.05	1	190	0.52%
2019/01/25	1	18.10	0	0.00	18.05	1	191	0.52%
2019/01/24	0	0.00	1	18.30	18.30	-1	191	-0.52%
2019/01/23	0	0.00	1	18.10	18.15	-1	192	-0.52%
2019/01/22	7	18.00	0	0.00	17.95	7	191	3.66%
2019/01/18	4	19.01	3	18.80	18.65	1	187	0.53%
2019/01/17	10	19.00	25	18.67	19.15	-15	184	-8.13%
2019/01/16	0	0.00	3	17.85	17.90	-3	152	-1.97%
2019/01/14	0.5	17.25	0	0.00	17.25	0.5	150	0.34%
2019/01/10	0.1	17.50	0	0.00	17.50	0.1	152	0.08%
2019/01/09	2	17.85	3	17.80	17.75	-1	155	-0.64%
2018/12/28	0	0.00	6	17.95	17.90	-6	190	-3.15%
2018/11/29	3	18.85	3	19.80	18.85	0	230	0.00%
2018/11/28	0	0.00	1	17.95	19.35	-1	212	-0.47%
2018/11/22	0	0.00	1	17.25	17.05	-1	204	-0.49%
2018/11/21	1	17.30	3	17.23	17.10	-2	205	-0.97%
2018/11/19	1	16.80	0	0.00	17.00	1	204	0.49%
2018/11/16	2	16.93	0	0.00	17.00	2	205	0.98%
2018/11/08	1	17.10	1	17.10	16.85	0	216	0.00%
2018/11/02	1	16.90	0	0.00	16.95	1	244	0.41%
2018/10/24	0	0.00	3	17.30	17.30	-3	269	-1.11%
2018/10/17	0	0.00	3	17.85	17.25	-3	288	-1.04%
2018/10/12	5	16.50	0	0.00	16.35	5	380	1.31%
2018/10/08	1	20.00	0	0.00	19.80	1	498	0.20%
2018/10/04	2	21.60	1	21.75	21.45	1	505	0.20%
2018/10/03	0	0.00	2	21.90	21.55	-2	510	-0.39%
2018/10/02	1	21.60	1	21.80	21.35	0	516	0.00%
2018/10/01	1	21.70	0	0.00	21.80	1	524	0.19%
2018/09/28	5	21.99	5	21.63	22.05	0	533	0.00%
2018/09/26	2	20.70	0	0.00	20.80	2	545	0.37%
2018/09/07	0.7	22.85	0	0.00	22.90	0.7	703	0.09%
2018/09/06	0	0.00	1	24.50	24.40	-1	709	-0.14%
2018/09/03	1	24.95	1	25.50	24.60	0	850	0.00%
2018/08/31	1	24.85	0	0.00	25.10	1	879	0.11%
2018/08/29	1	24.65	0	0.00	24.75	1	1,053	0.09%
2018/08/22	3	24.50	0	0.00	24.45	3	1,118	0.27%
2018/08/14	3	24.37	0	0.00	24.55	3	1,250	0.24%
2018/08/08	4.5	27.61	0	0.00	27.45	4.5	1,524	0.30%
2018/08/07	4	28.06	1	28.20	27.95	3	1,537	0.20%
2018/08/06	7	28.47	1	28.45	28.30	6	1,548	0.39%
2018/08/01	2	27.95	1	27.90	27.75	1	1,554	0.06%
2018/07/30	0	0.00	6	27.33	27.30	-6	1,571	-0.38%
2018/07/25	0	0.00	1	27.80	27.55	-1	1,635	-0.06%
2018/07/23	7	27.67	0	0.00	27.30	7	1,637	0.43%
2018/07/20	0	0.00	4	30.78	29.00	-4	1,627	-0.25%
2018/07/19	1	29.10	1	29.15	29.40	0	1,582	0.00%
2018/07/18	2	29.78	2	30.45	28.80	0	1,585	0.00%
2018/07/17	2	29.10	3	29.05	29.10	-1	1,559	-0.06%
2018/07/16	0	0.00	2	28.80	28.80	-2	1,494	-0.13%
2018/07/10	2	26.40	0	0.00	26.25	2	1,535	0.13%
2018/07/04	2	27.45	0	0.00	27.55	2	1,577	0.13%
2018/06/26	1	31.90	5.3	31.73	31.35	-4.3	1,596	-0.27%
2018/06/25	0	0.00	4	30.85	31.00	-4	1,587	-0.25%
2018/06/15	2	33.28	0	0.00	32.85	2	1,746	0.11%
2018/06/13	0	0.00	1	33.50	32.40	-1	1,884	-0.05%
2018/06/12	0	0.00	28	31.91	33.30	-28	1,861	-1.50%
2018/06/11	13	32.46	1	32.60	32.35	12	1,912	0.63%
2018/06/08	6	31.40	1	31.55	31.50	5	2,042	0.24%
2018/06/07	18	33.31	5	33.46	32.35	13	2,125	0.61%
2018/06/06	2	32.53	11	33.26	33.80	-9	2,132	-0.42%
2018/06/05	1	31.00	2	31.05	30.75	-1	2,088	-0.05%
2018/06/04	0	0.00	1	30.25	30.25	-1	2,114	-0.05%
2018/06/01	2	29.40	2	29.45	29.25	0	2,124	0.00%
2018/05/31	2	28.65	0	0.00	28.65	2	2,158	0.09%
2018/05/30	2	28.95	0	0.00	28.90	2	2,211	0.09%
2018/05/25	7	31.14	1	31.70	30.75	6	2,361	0.25%
2018/05/24	2	30.88	2	32.05	31.90	0	2,657	0.00%
2018/05/23	1	31.35	0	0.00	30.90	1	3,048	0.03%
2018/05/22	8	31.14	27	31.35	31.05	-19	3,294	-0.58%
2018/05/21	45	34.22	23	32.82	32.30	22	3,360	0.65%
2018/05/18	0	0.00	2	32.90	32.90	-2	3,225	-0.06%
2018/05/17	2	28.85	2	29.95	29.95	0	3,261	0.00%
2018/05/15	2	29.55	0	0.00	29.45	2	3,287	0.06%
2018/05/14	3	29.60	2	29.53	29.75	1	3,281	0.03%
2018/05/11	4	29.30	0	0.00	28.80	4	3,273	0.12%
2018/05/04	2	30.55	1	30.65	30.00	1	3,247	0.03%
2018/05/03	6	29.00	1	28.00	29.90	5	3,226	0.15%
2018/04/25	0	0.00	2	27.05	28.10	-2	3,176	-0.06%
2018/04/24	0	0.00	8	28.28	27.75	-8	3,174	-0.25%
2018/04/23	0	0.00	20	29.03	29.00	-20	3,205	-0.62%
2018/04/18	20	29.16	0	0.00	29.00	20	3,167	0.63%
2018/04/16	0	0.00	5	28.65	28.65	-5	3,158	-0.16%
2018/04/11	3	31.05	0	0.00	30.60	3	3,134	0.10%
2018/04/09	8	33.00	8	32.20	32.00	0	3,085	0.00%
2018/04/03	1	33.05	0	0.00	32.80	1	3,071	0.03%
2018/04/02	3	33.92	1	33.50	33.40	2	3,060	0.07%
2018/03/27	1	33.95	1	34.35	33.65	0	2,988	0.00%
2018/03/26	0	0.00	1	34.00	34.30	-1	2,963	-0.03%
2018/03/23	1	32.10	11	31.65	32.60	-10	2,938	-0.34%
2018/03/22	5	34.06	25	35.27	34.00	-20	2,897	-0.69%
2018/03/21	19	35.81	3	35.83	35.75	16	2,833	0.56%
2018/03/20	20	36.64	16	36.55	36.20	4	2,787	0.14%
2018/03/19	19	35.99	12	35.65	35.60	7	2,664	0.26%
2018/03/16	3	35.47	2	35.08	35.05	1	2,615	0.04%
2018/03/15	4	35.04	4	35.60	36.20	0	2,570	0.00%
2018/03/14	14	37.92	5	37.86	36.35	9	2,480	0.36%
2018/03/13	13	38.33	17	39.55	40.35	-4	2,329	-0.17%
2018/03/12	7	38.73	2	37.70	37.10	5	2,220	0.23%
2018/03/09	0	0.00	3	36.60	37.70	-3	2,153	-0.14%
2018/03/07	0	0.00	2	34.70	34.00	-2	2,070	-0.10%
2018/03/05	5	34.62	1	34.00	33.40	4	2,048	0.20%
2018/03/02	0	0.00	5	36.00	35.50	-5	2,014	-0.25%
2018/03/01	6	34.67	5	34.97	35.10	1	2,039	0.05%
2018/02/27	2	36.00	10	36.85	35.40	-8	2,037	-0.39%
2018/02/26	23	36.77	67	36.32	37.55	-44	1,974	-2.23%
2018/02/23	68	35.47	83	35.16	35.50	-15	1,669	-0.90%
2018/02/22	39	33.17	12	33.20	33.85	27	1,289	2.09%
2018/02/21	2	30.80	77	30.32	30.80	-75	1,051	-7.13%
2018/02/12	81	28.49	11	28.11	28.00	70	1,024	6.83%
2018/02/09	42	28.03	19	28.87	27.80	23	1,012	2.27%
2018/02/08	0	0.00	11	27.55	27.60	-11	930	-1.18%
2018/02/05	0	0.00	1	25.70	26.30	-1	1,058	-0.09%
2018/02/01	1	26.70	0	0.00	26.60	1	1,258	0.08%
2018/01/31	1	26.40	0	0.00	26.50	1	1,271	0.08%
2018/01/30	1	26.75	0	0.00	26.80	1	1,280	0.08%
2018/01/26	3	27.33	4	27.53	27.00	-1	1,280	-0.08%
2018/01/25	1	26.70	0	0.00	26.75	1	1,291	0.08%
2018/01/24	0	0.00	1	27.10	26.80	-1	1,296	-0.08%
2018/01/23	2	26.60	0	0.00	26.60	2	1,296	0.15%
2018/01/19	1	26.55	1	26.50	26.50	0	1,310	0.00%
2018/01/18	1	26.70	0	0.00	26.70	1	1,310	0.08%
2018/01/17	0	0.00	1	28.15	27.60	-1	1,301	-0.08%
2018/01/16	0	0.00	1	27.10	27.10	-1	1,251	-0.08%
2018/01/10	1	26.15	2	26.43	25.95	-1	1,234	-0.08%
2018/01/09	3	26.15	2	25.65	25.65	1	1,227	0.08%
2018/01/08	1	26.20	5	26.98	26.20	-4	1,229	-0.33%
2018/01/05	1	25.10	0	0.00	25.20	1	1,207	0.08%
2018/01/04	1	25.20	1	25.50	25.10	0	1,208	0.00%