先進光 (3362)-元富-松德券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.5
漲跌
▼1.0
漲幅
-0.48%
成交量
732張
產業
上櫃光電類股
397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

先進光 (3362)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
2024/04/18	1.3	209.22	0	205.50	205.50	1.3	3,499	0.04%
2024/04/17	1.1	205.05	1.2	207.45	206.50	-0.1	3,525	0.00%
2024/04/16	2.4	199.76	0	0.00	201.00	2.4	3,526	0.07%
2024/04/15	0.2	213.13	6.5	223.72	206.00	-6.3	3,516	-0.18%
2024/04/12	6.8	229.11	0	0.00	228.00	6.8	3,475	0.20%
2024/04/10	0.1	226.00	1.3	225.68	224.00	-1.2	3,478	-0.03%
2024/04/09	7.4	241.09	1.1	230.59	229.00	6.3	3,469	0.18%
2024/04/08	0.2	232.75	3	233.14	236.50	-2.8	3,431	-0.08%
2024/04/03	1.2	224.42	0	225.00	223.00	1.2	3,410	0.03%
2024/04/02	0	224.50	0	0.00	222.00	0	3,430	0.00%
2024/04/01	0.3	226.69	3	227.00	225.00	-2.8	3,475	-0.08%
2024/03/29	1.1	225.87	1.1	225.56	226.00	0	3,495	0.00%
2024/03/28	1.3	223.12	0	0.00	223.00	1.3	3,594	0.03%
2024/03/27	1.2	222.32	0.4	226.50	227.50	0.8	3,675	0.02%
2024/03/26	3.7	230.14	2.1	236.53	224.50	1.7	3,720	0.05%
2024/03/25	2.6	236.08	4	237.00	239.00	-1.4	3,731	-0.04%
2024/03/22	0.1	228.00	0.1	229.00	231.00	-0.1	3,744	0.00%
2024/03/21	5.7	230.04	0.7	233.70	227.50	5	3,755	0.13%
2024/03/20	0.8	237.34	0.2	234.75	232.50	0.6	3,793	0.02%
2024/03/19	0.6	237.41	0.2	236.50	231.00	0.4	3,961	0.01%
2024/03/18	0.2	236.13	3.4	237.52	235.50	-3.2	4,078	-0.08%
2024/03/15	4.6	237.06	1.8	239.85	232.00	2.8	4,094	0.07%
2024/03/14	1.7	227.99	1.2	224.32	230.00	0.5	4,052	0.01%
2024/03/13	3.1	232.06	1.1	234.69	228.00	2	4,023	0.05%
2024/03/12	3.3	244.05	1	248.50	240.00	2.3	3,978	0.06%
2024/03/11	0.2	244.68	2.4	245.55	237.00	-2.2	3,942	-0.06%
2024/03/08	2	264.52	2.2	269.21	260.00	-0.2	3,879	0.00%
2024/03/07	1	278.03	1	289.00	280.00	0	3,866	0.00%
2024/03/06	0.2	280.49	0	0.00	285.00	0.2	3,895	0.01%
2024/03/05	0.1	273.08	0.1	272.00	280.00	0	3,909	0.00%
2024/03/04	2	279.75	0	278.00	277.00	2	3,915	0.05%
2024/03/01	0	280.25	0	0.00	279.50	0	4,073	0.00%
2024/02/29	0.1	279.00	1	283.00	283.00	-1	4,216	-0.02%
2024/02/27	0.1	269.90	0	0.00	278.00	0.1	4,405	0.00%
2024/02/26	0	265.00	0.1	267.00	275.50	-0.1	4,929	0.00%
2024/02/23	2.1	265.22	5.5	267.88	261.50	-3.3	5,136	-0.07%
2024/02/22	0.4	275.00	1.1	273.59	281.00	-0.7	5,227	-0.01%
2024/02/21	2.2	255.29	2.4	255.70	259.00	-0.2	5,205	0.00%
2024/02/20	0.5	246.22	1.4	244.50	251.00	-0.9	5,118	-0.02%
2024/02/19	2.4	240.87	1.1	239.98	242.00	1.3	5,087	0.03%
2024/02/16	1	224.99	0.1	229.00	225.50	0.9	5,044	0.02%
2024/02/15	1.1	220.56	2.7	219.41	222.00	-1.6	4,979	-0.03%
2024/02/05	3	209.33	3.1	210.50	212.00	-0.1	4,882	0.00%
2024/02/02	3.2	211.80	3.4	212.10	210.00	-0.2	4,828	0.00%
2024/02/01	0.7	205.68	0.9	208.25	208.00	-0.2	4,740	0.00%
2024/01/31	12.8	198.47	21.3	197.78	205.00	-8.5	4,613	-0.18%
2024/01/30	8.5	189.12	4.5	190.51	193.00	4	4,390	0.09%
2024/01/29	4.3	184.96	2.4	186.15	184.50	1.9	4,327	0.04%
2024/01/26	0.2	180.93	0.2	179.50	180.00	0	4,282	0.00%
2024/01/25	0.2	179.75	4.3	179.16	179.00	-4.1	4,282	-0.10%
2024/01/24	5.6	186.32	3	186.67	182.00	2.6	4,252	0.06%
2024/01/23	3	184.00	6.1	182.06	182.50	-3.1	4,195	-0.07%
2024/01/22	3.3	175.07	0	0.00	173.00	3.3	4,064	0.08%
2024/01/19	4.2	172.20	0	0.00	174.00	4.2	4,044	0.10%
2024/01/18	0.1	168.50	0.1	171.16	171.50	0	4,034	0.00%
2024/01/17	0.1	170.50	2.1	171.01	170.00	-2	4,083	-0.05%
2024/01/16	1	176.50	2.6	176.73	173.50	-1.6	4,073	-0.04%
2024/01/15	1.7	179.88	1	178.99	176.50	0.7	4,060	0.02%
2024/01/12	4.7	176.30	1.2	179.13	176.50	3.5	4,027	0.09%
2024/01/11	1	169.00	3	169.33	169.50	-2	3,990	-0.05%
2024/01/10	0	164.50	0	0.00	164.00	0	4,004	0.00%
2024/01/09	9.1	165.36	1	165.00	165.00	8.1	4,013	0.20%
2024/01/08	0.1	168.48	0	0.00	165.00	0.1	4,003	0.00%
2024/01/05	0	167.00	0	0.00	165.50	0	4,013	0.00%
2024/01/04	0	170.00	0.3	166.00	166.00	-0.3	4,005	-0.01%
2024/01/03	0	169.75	1.2	171.58	169.00	-1.2	4,015	-0.03%
2024/01/02	1	173.50	0.1	172.50	171.50	0.9	4,017	0.02%
2023/12/29	0	172.25	0	0.00	173.00	0	4,104	0.00%
2023/12/28	0	176.50	1.2	175.08	174.00	-1.2	4,099	-0.03%
2023/12/26	1.1	171.00	0	0.00	172.50	1.1	4,061	0.03%
2023/12/25	2.5	172.22	1.6	171.04	170.00	1	4,054	0.02%
2023/12/22	1.6	176.21	1.2	175.92	178.00	0.4	4,026	0.01%
2023/12/21	2.8	170.58	1.3	170.48	175.50	1.5	3,936	0.04%
2023/12/20	1.3	171.53	0	0.00	169.50	1.3	3,904	0.03%
2023/12/19	0	0.00	2.2	162.67	165.00	-2.2	3,858	-0.06%
2023/12/18	0.1	169.50	7.5	168.43	166.00	-7.4	3,850	-0.19%
2023/12/15	0.1	171.00	0.2	170.00	169.50	-0.1	3,849	0.00%
2023/12/14	6.2	181.32	4.1	183.63	174.00	2.2	3,830	0.06%
2023/12/13	4	185.00	5.2	185.08	181.50	-1.2	3,678	-0.03%
2023/12/12	2	188.75	0.2	190.83	188.00	1.9	3,706	0.05%
2023/12/11	2	185.50	0	185.00	184.50	2	3,736	0.05%
2023/12/05	1	181.00	1	184.50	181.00	0	3,896	0.00%
2023/12/04	1.1	187.09	2	187.50	186.00	-0.9	3,925	-0.02%
2023/12/01	3	190.00	0.2	193.25	193.00	2.8	4,045	0.07%
2023/11/30	0	0.00	2.1	184.23	184.50	-2.1	4,017	-0.05%
2023/11/29	0	0.00	3	179.50	180.00	-3	3,999	-0.08%
2023/11/28	5.4	177.49	16.1	177.56	178.50	-10.7	3,986	-0.27%
2023/11/27	7.9	184.48	47.1	186.44	182.50	-39.2	3,836	-1.02%
2023/11/24	45.3	184.68	10.5	181.23	185.50	34.8	3,690	0.94%
2023/11/22	4.9	168.22	28.2	170.78	175.00	-23.3	2,948	-0.79%
2023/11/21	13.4	159.47	17.5	156.73	159.50	-4	2,727	-0.15%
2023/11/20	11.6	154.15	8.6	153.38	154.00	3	2,573	0.12%
2023/11/17	3.4	145.47	4	145.90	149.50	-0.6	2,463	-0.02%
2023/11/16	4.6	150.42	3.6	150.15	145.50	0.9	2,577	0.04%
2023/11/15	2.6	146.64	6.2	145.56	148.50	-3.6	2,588	-0.14%
2023/11/14	0.1	140.00	1	139.50	139.50	-0.9	3,031	-0.03%
2023/11/13	0	136.50	0.2	139.50	138.50	-0.2	3,248	-0.01%
2023/11/10	4	137.88	5.4	139.09	137.00	-1.4	3,329	-0.04%
2023/11/09	2	138.51	0.1	139.64	139.00	1.9	3,488	0.06%
2023/11/08	2.3	141.95	2	143.75	140.50	0.3	3,717	0.01%
2023/11/07	0.4	141.00	0.2	142.00	141.00	0.2	3,880	0.01%
2023/11/06	0.1	142.42	2	143.50	140.50	-1.9	4,015	-0.05%
2023/11/03	1.1	137.56	1	137.00	137.00	0.1	4,094	0.00%
2023/11/02	0.1	136.50	0	0.00	137.50	0.1	4,212	0.00%
2023/11/01	0	0.00	1	137.50	134.00	-1	4,229	-0.02%
2023/10/31	3	140.00	2.2	144.46	135.00	0.8	4,239	0.02%
2023/10/30	0	0.00	2	142.49	142.50	-2	4,225	-0.05%
2023/10/27	2	142.25	0.3	142.33	143.00	1.7	4,223	0.04%
2023/10/26	0.3	142.38	0.1	141.50	140.50	0.2	4,220	0.01%
2023/10/25	2.4	144.82	1	148.50	141.50	1.4	4,212	0.03%
2023/10/24	0.1	137.50	0.4	137.83	138.50	-0.3	4,162	-0.01%
2023/10/23	0.4	136.13	0.8	136.68	136.00	-0.4	4,204	-0.01%
2023/10/20	1.6	134.23	4.5	133.37	134.50	-2.9	4,214	-0.07%
2023/10/19	3.6	139.21	0.4	137.50	136.00	3.2	4,254	0.08%
2023/10/18	1.5	131.35	3	134.33	131.00	-1.5	4,335	-0.03%
2023/10/17	3.2	139.63	0	0.00	138.00	3.2	4,456	0.07%
2023/10/16	1.3	139.85	3	139.33	139.00	-1.7	4,713	-0.04%
2023/10/13	0.3	141.67	0.3	143.11	141.50	0	5,016	0.00%
2023/10/12	0.3	144.00	0.7	144.50	144.00	-0.4	5,257	-0.01%
2023/10/11	2.8	145.39	0	0.00	142.50	2.8	5,572	0.05%
2023/10/06	1	150.00	3.4	149.28	147.50	-2.4	5,727	-0.04%
2023/10/05	9.4	151.21	5.7	151.52	148.00	3.7	5,927	0.06%
2023/10/04	1.2	144.81	1.4	142.44	145.50	-0.2	6,157	0.00%
2023/10/03	2	146.25	2.2	146.82	143.50	-0.2	6,581	0.00%
2023/10/02	2.6	149.22	2.4	148.63	149.00	0.2	6,962	0.00%
2023/09/28	0.6	145.73	0.2	145.21	145.50	0.4	7,335	0.01%
2023/09/27	3.3	144.07	2	143.75	145.50	1.3	7,601	0.02%
2023/09/26	1	148.00	3.4	149.69	147.00	-2.4	7,602	-0.03%
2023/09/25	4.4	153.13	1.4	154.13	149.50	2.9	7,599	0.04%
2023/09/22	1.6	150.13	0.6	151.00	151.50	1	7,576	0.01%
2023/09/21	0.6	149.13	1.5	147.00	149.50	-0.9	7,569	-0.01%
2023/09/20	0.6	148.80	3	147.83	148.00	-2.4	7,553	-0.03%
2023/09/19	2	153.75	5.5	152.31	149.50	-3.5	7,566	-0.05%
2023/09/18	6.5	155.45	7.7	156.06	152.00	-1.2	7,574	-0.02%
2023/09/15	8.3	158.48	7.8	158.88	155.00	0.5	7,539	0.01%
2023/09/14	5.3	151.49	6.1	155.57	157.50	-0.8	7,413	-0.01%
2023/09/13	1.6	142.69	5	142.30	143.50	-3.4	7,366	-0.05%
2023/09/12	0.1	143.00	0.2	143.00	143.00	-0.1	7,359	0.00%
2023/09/11	3.1	149.32	1	147.50	145.50	2.1	7,396	0.03%
2023/09/08	11.4	157.42	0	0.00	153.00	11.4	7,394	0.15%
2023/09/07	26.1	157.43	0	0.00	158.50	26.1	7,410	0.35%
2023/09/06	12.1	159.93	43.3	158.86	158.00	-31.2	7,450	-0.42%
2023/09/05	1	162.50	0	0.00	163.00	1	7,451	0.01%
2023/08/29	0	0.00	2	155.00	158.00	-2	7,771	-0.03%
2023/08/28	0	0.00	1	153.00	153.50	-1	7,980	-0.01%
2023/08/24	0	0.00	1	154.50	149.50	-1	8,137	-0.01%
2023/08/23	0	0.00	1	155.50	152.00	-1	8,269	-0.01%
2023/08/22	16.1	158.16	12.6	157.90	154.50	3.5	8,287	0.04%
2023/08/21	5.8	155.15	8.8	153.88	155.00	-3	8,156	-0.04%
2023/08/18	36.9	163.21	30.2	165.13	158.00	6.7	8,053	0.08%
2023/08/17	15	155.09	4	156.82	162.50	11.1	7,568	0.15%
2023/08/16	7.8	146.19	1.2	147.23	148.00	6.6	7,375	0.09%
2023/08/15	8.3	145.81	2.5	147.67	148.00	5.7	7,370	0.08%
2023/08/14	6.6	148.33	3.2	146.81	145.50	3.4	7,445	0.05%
2023/08/11	74	147.36	84	147.20	144.00	-10	7,296	-0.14%
2023/08/10	5.1	138.54	7	139.36	134.50	-1.9	7,168	-0.03%
2023/08/09	2.3	134.00	1	138.00	134.00	1.3	7,041	0.02%
2023/08/08	16.3	145.47	1	145.98	142.00	15.3	6,934	0.22%
2023/08/07	0.1	154.26	3.2	155.21	157.00	-3.1	6,834	-0.05%
2023/08/04	1	141.50	1.1	147.18	153.00	-0.1	6,816	0.00%
2023/08/02	1.2	148.53	1	148.00	143.50	0.2	6,813	0.00%
2023/08/01	1.2	143.56	0	0.00	146.00	1.2	6,804	0.02%
2023/07/31	0.2	150.43	2	148.25	146.00	-1.8	6,825	-0.03%
2023/07/27	0	147.00	2	145.50	148.50	-2	6,885	-0.03%
2023/07/26	1.1	144.38	3	139.67	142.50	-1.9	6,922	-0.03%
2023/07/25	0.1	151.08	0	0.00	150.50	0.1	6,883	0.00%
2023/07/24	2.1	150.63	26.2	158.76	148.50	-24.1	6,876	-0.35%
2023/07/21	21	154.38	19.6	155.09	157.50	1.4	6,847	0.02%
2023/07/20	24.8	153.86	39.3	154.74	156.50	-14.5	6,734	-0.22%
2023/07/19	27.4	156.32	15.5	155.68	155.00	11.9	6,591	0.18%
2023/07/18	20.5	150.77	77.6	146.47	147.00	-57.1	6,367	-0.90%
2023/07/17	43.4	141.24	19.9	148.71	150.50	23.5	6,100	0.39%
2023/07/14	91.4	134.20	34.1	130.40	137.00	57.3	5,895	0.97%
2023/07/13	8.7	126.65	10.9	127.69	125.00	-2.2	5,633	-0.04%
2023/07/12	13.1	126.89	17.9	128.23	123.00	-4.8	5,470	-0.09%
2023/07/11	20.6	124.45	14.4	123.91	129.00	6.2	5,292	0.12%
2023/07/10	20.4	126.59	26.8	125.77	121.00	-6.3	4,986	-0.13%
2023/07/07	19.2	119.15	15.6	118.87	119.50	3.5	4,576	0.08%
2023/07/06	19	117.73	110.7	115.52	113.00	-91.7	4,203	-2.18%	大賣/
2023/07/05	108.9	116.55	14.4	112.70	117.50	94.5	3,888	2.43%	大買/
2023/07/04	13.5	105.65	6.2	105.18	107.00	7.3	3,632	0.20%
2023/07/03	1.4	102.00	3.1	102.50	102.00	-1.6	3,593	-0.05%
2023/06/30	0	0.00	1.5	102.00	102.50	-1.5	3,629	-0.04%
2023/06/29	0.6	101.94	0	101.00	101.50	0.6	3,693	0.02%
2023/06/28	0.1	100.78	0	0.00	99.60	0.1	3,801	0.00%
2023/06/27	0	0.00	10.6	101.16	100.00	-10.6	4,008	-0.26%
2023/06/26	1.7	102.73	6	100.78	103.00	-4.3	3,999	-0.11%
2023/06/21	12	99.67	10	99.70	99.40	2	3,998	0.05%
2023/06/20	0.3	100.00	4.3	99.55	99.00	-4	4,063	-0.10%
2023/06/19	1.4	102.37	10.7	102.95	102.00	-9.3	4,072	-0.23%
2023/06/16	2	102.50	1.2	102.60	101.50	0.8	4,079	0.02%
2023/06/15	2.1	102.00	9.3	102.25	102.00	-7.2	4,077	-0.18%
2023/06/14	12.2	107.46	4	106.42	105.50	8.2	4,061	0.20%
2023/06/13	28.2	106.18	22.3	104.70	106.50	5.9	4,006	0.15%
2023/06/12	22.9	106.87	24.8	107.60	105.00	-1.9	3,973	-0.05%
2023/06/09	13.3	104.45	0.1	106.50	105.00	13.2	3,916	0.34%
2023/06/08	1.4	98.41	5.1	98.21	97.80	-3.6	3,847	-0.09%
2023/06/07	0	0.00	0.9	101.19	100.00	-0.9	3,904	-0.02%
2023/06/06	23	100.02	42.1	100.83	100.50	-19.1	4,321	-0.44%
2023/06/05	3.2	107.28	7.6	107.17	106.50	-4.4	4,905	-0.09%
2023/06/02	2.7	105.26	2.8	106.24	104.50	-0.1	5,298	0.00%
2023/06/01	41.3	105.45	43.1	107.19	105.00	-1.8	5,956	-0.03%
2023/05/31	15.5	101.26	1.4	101.35	101.00	14.1	6,135	0.23%
2023/05/30	22.7	101.05	14.7	101.70	101.00	7.9	6,418	0.12%
2023/05/29	14.2	99.59	1.3	99.06	99.50	12.9	6,498	0.20%
2023/05/26	0.4	95.76	0.6	96.48	93.90	-0.3	6,433	0.00%
2023/05/25	5.6	97.03	0.9	96.26	96.10	4.8	6,463	0.07%
2023/05/24	0.9	96.03	1.5	96.70	95.80	-0.6	6,596	-0.01%
2023/05/23	2.5	99.18	3.5	98.51	97.40	-1	6,766	-0.02%
2023/05/22	2.5	97.79	3.6	97.67	97.90	-1.1	6,736	-0.02%
2023/05/19	4.6	97.26	4	97.25	97.10	0.6	6,716	0.01%
2023/05/18	7	100.14	9.7	99.52	97.00	-2.7	6,641	-0.04%
2023/05/17	5.2	95.05	4	99.10	99.10	1.2	6,385	0.02%
2023/05/16	4.5	90.88	1.5	91.19	90.10	3.1	6,303	0.05%
2023/05/15	0.5	88.57	0.6	88.79	88.80	-0.1	6,263	0.00%
2023/05/12	0.5	88.19	0.5	88.92	89.70	0.1	6,270	0.00%
2023/05/11	1.5	89.04	0	0.00	88.10	1.5	6,277	0.02%
2023/05/10	1	90.00	0	0.00	90.00	1	6,310	0.02%
2023/05/09	0	89.95	1	89.30	89.10	-1	6,390	-0.02%
2023/05/08	0	92.30	2	91.10	91.10	-2	6,388	-0.03%
2023/05/05	0	93.40	0.2	94.49	92.20	-0.1	6,426	0.00%
2023/05/04	4.2	94.35	1	95.40	92.70	3.1	6,469	0.05%
2023/05/03	1	93.48	2.5	92.41	92.00	-1.4	6,419	-0.02%
2023/05/02	5.4	95.35	3	94.97	94.50	2.4	6,402	0.04%
2023/04/28	2	92.75	0	0.00	91.50	2	6,351	0.03%
2023/04/27	0	0.00	1.6	91.53	92.20	-1.6	6,329	-0.03%
2023/04/26	1.6	90.77	2.7	91.18	92.00	-1.1	6,315	-0.02%
2023/04/25	4.8	91.29	0.4	92.95	90.30	4.4	6,313	0.07%
2023/04/24	0.4	93.56	2.9	94.15	93.30	-2.5	6,280	-0.04%
2023/04/21	2.9	93.66	1.5	96.60	92.90	1.4	6,260	0.02%
2023/04/20	3.7	97.66	12	96.36	96.00	-8.3	6,219	-0.13%
2023/04/19	5	99.40	1	98.50	98.50	4	6,173	0.07%
2023/04/18	4.1	102.14	0.4	102.58	100.00	3.7	6,121	0.06%
2023/04/17	3	105.17	0.3	105.79	105.00	2.8	6,062	0.05%
2023/04/14	1.7	104.33	0	0.00	103.00	1.7	6,057	0.03%
2023/04/13	5.2	105.02	1.1	106.00	104.00	4.2	6,024	0.07%
2023/04/12	1.6	106.19	4.8	107.64	107.50	-3.2	5,999	-0.05%
2023/04/11	4	107.62	1.8	107.46	107.00	2.2	5,991	0.04%
2023/04/10	9.1	108.94	6	108.75	108.00	3.1	5,978	0.05%
2023/04/07	1	106.00	1	104.00	103.50	0	5,900	0.00%
2023/04/06	17	104.53	6	103.75	106.50	11	5,877	0.19%
2023/03/31	6	102.58	29	103.03	103.50	-23	5,837	-0.39%
2023/03/30	25	105.34	1	104.50	106.00	24	5,801	0.41%
2023/03/29	3	103.33	2.2	103.93	103.50	0.8	5,745	0.01%
2023/03/28	6	108.33	3	111.33	104.50	3	5,679	0.05%
2023/03/27	3	117.00	0	0.00	116.00	3	5,550	0.05%
2023/03/24	3	122.83	0	0.00	118.50	3	5,740	0.05%
2023/03/23	3	119.00	1	120.00	124.50	2	5,717	0.03%
2023/03/22	3	118.00	3	118.50	117.00	0	5,721	0.00%
2023/03/21	0	0.00	12	116.46	115.00	-12	5,692	-0.21%
2023/03/20	1	116.00	0	0.00	114.00	1	5,683	0.02%
2023/03/17	1	111.00	3	113.33	114.50	-2	5,722	-0.03%
2023/03/15	0	0.00	1	112.00	108.00	-1	5,801	-0.02%
2023/03/14	1	109.00	0	0.00	110.00	1	5,803	0.02%
2023/03/09	32.2	116.06	49.9	116.73	116.00	-17.7	5,712	-0.31%
2023/03/08	26.9	114.28	47.9	114.03	114.00	-21.1	5,429	-0.39%
2023/03/07	19.1	111.59	41.9	111.74	114.50	-22.9	4,766	-0.48%
2023/03/06	40	102.90	36.2	103.44	104.50	3.8	4,331	0.09%
2023/03/03	25.2	93.11	27.2	95.26	98.60	-2	3,607	-0.06%
2023/03/02	55	87.93	47.7	88.87	89.70	7.3	3,256	0.23%
2023/03/01	40.7	85.22	11.5	85.97	85.50	29.2	3,056	0.96%
2023/02/24	2.5	83.24	7.4	83.44	83.30	-5	2,905	-0.17%
2023/02/23	8.4	83.35	4.2	83.29	83.10	4.3	2,893	0.15%
2023/02/22	13.2	83.02	10.2	83.14	82.80	2.9	2,931	0.10%
2023/02/21	12.2	81.82	17.2	84.62	87.40	-5	2,949	-0.17%
2023/02/20	1.5	78.81	0.9	79.08	79.50	0.6	2,829	0.02%
2023/02/17	2.2	78.49	8.6	78.35	78.20	-6.4	2,935	-0.22%
2023/02/16	3.5	78.30	0.6	78.42	78.30	3	2,976	0.10%
2023/02/15	0.2	77.56	1.8	77.64	77.10	-1.6	3,126	-0.05%
2023/02/14	2.1	78.88	2.5	78.54	78.10	-0.4	3,151	-0.01%
2023/02/13	2	77.55	2.4	77.69	77.70	-0.4	3,144	-0.01%
2023/02/10	2.1	78.51	2.7	78.56	78.10	-0.6	3,159	-0.02%
2023/02/09	1	78.27	3	78.63	78.70	-2.1	3,152	-0.07%
2023/02/08	8.1	79.47	5.5	79.86	78.00	2.6	3,147	0.08%
2023/02/07	7.3	79.22	9.3	78.93	78.70	-2.1	3,113	-0.07%
2023/02/06	1.1	75.92	1.2	75.52	76.00	0	3,051	0.00%
2023/02/03	7.4	77.34	6	77.08	76.50	1.4	3,042	0.05%
2023/02/02	5.5	76.31	6.2	76.08	76.50	-0.6	3,006	-0.02%
2023/02/01	2.8	72.34	1	72.66	72.80	1.8	2,954	0.06%
2023/01/31	2.3	71.97	2.3	71.86	72.10	0	2,948	0.00%
2023/01/30	1.5	71.27	2.1	71.45	71.20	-0.6	2,945	-0.02%
2023/01/17	0.4	69.10	0.4	69.32	69.00	0	2,946	0.00%
2023/01/16	0.6	68.71	0	0.00	69.10	0.6	2,951	0.02%
2023/01/13	1	67.90	1	65.80	68.30	0	2,954	0.00%
2023/01/12	1	69.70	3	69.10	69.10	-2	2,926	-0.07%
2023/01/10	0	0.00	1	71.41	70.00	-1	2,933	-0.03%
2023/01/09	0	71.90	0	0.00	71.90	0	2,937	0.00%
2023/01/06	1	71.60	1.3	71.51	71.40	-0.3	2,942	-0.01%
2023/01/05	0.3	71.98	1	71.41	71.30	-0.7	2,966	-0.02%
2023/01/04	4	71.32	2.1	71.42	71.10	1.9	2,971	0.06%
2023/01/03	0.1	70.50	0	0.00	70.90	0.1	2,976	0.00%
2022/12/30	0	0.00	0.1	71.40	69.90	-0.1	2,979	0.00%
2022/12/29	0.1	69.02	0	0.00	70.30	0.1	2,996	0.00%
2022/12/28	2	69.60	1.3	70.36	69.40	0.7	3,006	0.02%
2022/12/27	0.3	72.50	0	0.00	71.70	0.3	3,033	0.01%
2022/12/23	0	0.00	0.5	70.28	71.10	-0.5	3,047	-0.02%
2022/12/22	1.5	71.74	1	72.60	71.40	0.5	3,061	0.02%
2022/12/21	1	72.10	0	0.00	70.70	1	3,103	0.03%
2022/12/20	1	71.80	2.7	73.69	71.30	-1.7	3,103	-0.05%
2022/12/19	1.7	75.71	2.1	75.76	75.40	-0.4	3,084	-0.01%
2022/12/16	7.8	83.19	8	83.71	80.90	-0.2	3,005	-0.01%
2022/12/15	0	0.00	3.1	82.10	82.40	-3.1	2,792	-0.11%
2022/12/14	4.4	80.87	13	82.03	82.40	-8.6	2,765	-0.31%
2022/12/13	3	78.40	3	78.30	78.30	0	2,689	0.00%
2022/12/12	1	79.20	0	0.00	79.10	1	2,680	0.04%
2022/12/09	5	80.60	3.6	80.50	80.20	1.4	2,698	0.05%
2022/12/08	11.6	78.83	1.1	81.92	82.20	10.4	2,666	0.39%
2022/12/07	3.1	80.08	1.2	82.23	78.30	1.9	2,642	0.07%
2022/12/06	0.2	81.66	10.1	81.41	80.10	-9.9	2,627	-0.38%
2022/12/05	0.1	81.20	2.4	81.08	81.10	-2.3	2,658	-0.08%
2022/12/02	3.4	80.83	3.2	80.95	81.20	0.2	2,727	0.01%
2022/12/01	2.2	81.18	2.7	80.99	80.00	-0.6	2,818	-0.02%
2022/11/30	17.7	82.91	31	83.03	81.40	-13.2	3,226	-0.41%
2022/11/29	2.1	80.03	0.9	79.29	80.90	1.3	3,198	0.04%
2022/11/28	4.7	80.41	4.1	80.09	80.30	0.6	3,714	0.02%
2022/11/25	10.6	79.43	0.3	78.62	78.10	10.3	3,859	0.27%
2022/11/24	15.3	79.49	0.9	78.28	78.50	14.3	3,890	0.37%
2022/11/23	12.5	80.74	12.1	81.57	79.30	0.4	4,000	0.01%
2022/11/22	1.7	78.61	0.4	78.52	78.80	1.4	3,894	0.04%
2022/11/21	0.7	79.80	0.6	80.00	78.50	0.1	3,910	0.00%
2022/11/18	2.6	79.75	3	78.50	79.10	-0.4	3,858	-0.01%
2022/11/17	7	79.43	13.5	78.42	78.10	-6.5	3,769	-0.17%
2022/11/16	9.7	74.76	14.7	74.19	74.60	-5	3,625	-0.14%
2022/11/15	14.5	74.01	10.5	73.59	74.50	4	3,572	0.11%
2022/11/14	34.5	68.34	175.5	69.62	69.70	-141	3,470	-4.06%	大賣/鉅額交易
2022/11/11	150.5	67.38	10.3	68.10	68.20	140.3	3,450	4.07%	大買/鉅額交易
2022/11/10	1	60.80	2	65.05	65.10	-1	3,324	-0.03%
2022/11/09	0	0.00	0.1	59.22	59.20	-0.1	3,393	0.00%
2022/11/08	4.3	59.56	0.7	58.47	58.10	3.6	3,444	0.10%
2022/11/07	0.2	58.40	0.5	58.20	58.10	-0.3	3,454	-0.01%
2022/11/04	0.4	57.58	0.7	57.66	58.20	-0.2	3,517	-0.01%
2022/11/03	0.2	57.40	0.5	57.52	57.60	-0.3	3,776	-0.01%
2022/11/02	1.5	58.15	0.7	57.63	56.70	0.8	3,871	0.02%
2022/11/01	0.2	55.00	0.1	55.40	56.00	0.2	3,900	0.00%
2022/10/31	0.5	54.90	0	0.00	54.70	0.5	3,951	0.01%
2022/10/28	0	0.00	0.2	53.80	52.10	-0.2	3,959	0.00%
2022/10/27	0.2	54.67	0	0.00	55.20	0.2	3,964	0.00%
2022/10/25	0	0.00	0.1	55.00	54.00	-0.1	3,983	0.00%
2022/10/24	0.1	56.01	0.1	56.16	55.60	0	4,000	0.00%
2022/10/21	0.1	55.80	0	56.60	55.40	0.1	4,025	0.00%
2022/10/20	0	56.10	0	0.00	56.30	0	4,069	0.00%
2022/10/19	0	0.00	0.2	59.26	57.40	-0.2	4,097	-0.01%
2022/10/18	0.2	58.46	0.1	58.41	58.70	0.1	4,155	0.00%
2022/10/17	0.1	56.27	0	0.00	58.00	0.1	4,194	0.00%
2022/10/14	0	0.00	0	58.62	58.00	0	4,332	0.00%
2022/10/13	0	58.00	0	0.00	56.00	0	4,538	0.00%
2022/10/12	0	0.00	0.6	60.51	60.10	-0.6	4,916	-0.01%
2022/10/11	1.6	60.68	0.2	61.24	60.50	1.3	5,294	0.03%
2022/10/07	0	0.00	0.1	65.37	64.60	-0.1	5,468	0.00%
2022/10/06	3.4	65.86	2	65.60	65.60	1.3	5,614	0.02%
2022/10/05	0	66.10	0.3	67.00	64.60	-0.3	5,629	-0.01%
2022/10/04	0.3	65.69	4	66.58	66.00	-3.7	5,605	-0.07%
2022/10/03	0	0.00	0.3	62.32	62.50	-0.3	5,583	-0.01%
2022/09/30	0.3	62.51	0	62.81	63.00	0.2	5,643	0.00%
2022/09/29	1.1	63.23	0.2	63.05	61.90	0.9	5,636	0.02%
2022/09/28	5.2	64.86	3.1	66.20	62.50	2.2	5,612	0.04%
2022/09/27	1.1	68.65	2	68.80	69.40	-0.9	5,556	-0.02%
2022/09/26	2	67.10	0.1	70.70	67.00	1.9	5,537	0.03%
2022/09/23	0.1	75.98	0.2	75.44	72.50	-0.1	5,512	0.00%
2022/09/22	0.2	74.02	0	0.00	75.50	0.2	5,492	0.00%
2022/09/21	0	0.00	0.2	75.35	75.10	-0.2	5,482	0.00%
2022/09/20	0.2	76.00	0.1	76.05	75.90	0.1	5,469	0.00%
2022/09/19	2.1	76.01	2	76.30	75.70	0.1	5,463	0.00%
2022/09/16	0	0.00	0.2	78.28	76.60	-0.2	5,455	0.00%
2022/09/15	1.2	79.81	0.7	81.49	79.20	0.5	5,418	0.01%
2022/09/14	2.7	80.88	0	0.00	81.20	2.7	5,392	0.05%
2022/09/13	1	83.00	2.4	83.72	82.00	-1.4	5,340	-0.03%
2022/09/12	12.4	83.93	1.3	84.62	84.30	11	5,288	0.21%
2022/09/08	1.3	82.07	7.1	83.54	83.50	-5.7	5,218	-0.11%
2022/09/07	20.1	83.68	21.4	83.30	82.30	-1.3	5,128	-0.03%
2022/09/06	45.4	86.49	37.8	86.76	85.10	7.6	5,009	0.15%
2022/09/05	10.8	84.54	12.4	83.75	83.90	-1.6	4,556	-0.04%
2022/09/02	108.4	86.57	109.3	87.64	83.00	-0.9	4,421	-0.02%	大買/大賣/
2022/09/01	17.8	83.45	14	85.59	87.00	3.8	3,922	0.10%
2022/08/31	6.7	78.63	10.7	78.33	79.10	-4.1	3,738	-0.11%
2022/08/30	6.5	78.27	7.3	78.08	78.20	-0.8	3,687	-0.02%
2022/08/29	6.3	74.49	1.8	74.28	74.00	4.5	3,575	0.13%
2022/08/26	5.8	76.45	200	77.39	77.60	-194.2	3,593	-5.40%	大賣/鉅額交易
2022/08/25	0	74.40	25.6	75.52	73.60	-25.6	3,528	-0.73%
2022/08/24	2	74.35	5.3	74.84	73.50	-3.3	3,519	-0.09%
2022/08/23	29.3	73.71	29.1	74.53	74.50	0.2	3,508	0.01%
2022/08/22	85.2	75.27	11.8	75.94	75.00	73.4	3,472	2.11%
2022/08/19	151.6	77.31	0.1	77.50	77.30	151.5	3,453	4.39%	大買/鉅額交易
2022/08/18	1.2	76.81	1.1	77.55	77.30	0.2	3,431	0.01%
2022/08/17	4	77.03	29.1	76.19	76.60	-25.1	3,392	-0.74%
2022/08/16	11	78.52	6.1	78.76	77.70	4.9	3,351	0.15%
2022/08/15	23.1	75.79	1	75.92	77.90	22.1	3,242	0.68%
2022/08/12	0	78.80	0	78.90	78.00	0	3,180	0.00%
2022/08/11	10	79.00	17.2	78.30	77.50	-7.2	3,142	-0.23%
2022/08/10	18.2	81.76	9.3	81.06	78.80	8.9	3,063	0.29%
2022/08/09	3.4	79.76	7.9	78.88	78.90	-4.5	2,789	-0.16%
2022/08/08	2	80.80	0	0.00	82.60	2	2,668	0.07%
2022/08/05	1.5	79.87	56	76.52	79.80	-54.5	2,606	-2.09%
2022/08/04	57	73.05	10	75.11	75.30	47	2,544	1.85%
2022/08/03	5	79.40	25	77.86	77.20	-20	2,509	-0.80%
2022/08/02	25	77.00	10	75.80	77.00	15	2,486	0.60%
2022/07/29	9	78.76	4	77.50	78.80	5	2,454	0.20%
2022/07/28	2	78.00	4	77.30	76.90	-2	2,423	-0.08%
2022/07/27	9	79.30	0	0.00	79.10	9	2,389	0.38%
2022/07/26	1	77.00	6	76.50	76.00	-5	2,341	-0.21%
2022/07/25	0	0.00	24	77.68	79.10	-24	2,304	-1.04%
2022/07/22	25	76.75	0	0.00	76.80	25	2,235	1.12%
2022/07/21	22.9	76.24	20.3	76.56	77.30	2.6	2,191	0.12%
2022/07/20	65.3	75.61	64.8	76.46	77.10	0.6	2,035	0.03%
2022/07/19	50.8	73.95	49.3	73.67	76.10	1.5	1,816	0.08%
2022/07/18	44.3	70.17	37.1	70.48	72.90	7.2	1,408	0.51%
2022/07/15	32.4	66.04	35	67.95	69.60	-2.6	1,012	-0.25%
2022/07/14	11.7	61.12	12.6	60.00	63.30	-0.9	813	-0.11%
2022/07/13	105.6	57.59	105.1	57.60	57.60	0.5	654	0.08%	大買/大賣/
2022/07/12	0.1	52.80	0	54.80	52.40	0	612	0.01%
2022/07/11	0	56.10	0.7	56.61	56.20	-0.7	599	-0.11%
2022/07/08	6.7	58.94	7.2	58.42	58.70	-0.5	578	-0.08%
2022/07/07	1.2	54.22	0	55.30	56.20	1.1	505	0.23%
2022/07/06	0	52.40	0	52.40	51.10	0	493	0.00%
2022/07/05	0	52.20	0.1	52.48	52.60	-0.1	493	-0.01%
2022/07/04	0.1	52.00	0.4	54.11	51.20	-0.3	498	-0.06%
2022/07/01	0.4	52.08	0	0.00	52.00	0.4	495	0.07%
2022/06/30	0	0.00	0.9	57.18	56.60	-0.9	487	-0.19%
2022/06/29	0.7	57.85	0	0.00	58.60	0.7	489	0.13%
2022/06/28	0	59.70	0	59.70	58.40	0	495	0.00%
2022/06/27	0.3	59.10	0	59.60	59.40	0.2	496	0.05%
2022/06/24	1	58.38	1.1	58.02	57.50	-0.1	497	-0.02%
2022/06/23	0.1	58.09	0.3	57.70	57.30	-0.2	496	-0.04%
2022/06/22	0.3	57.80	0.9	58.57	58.80	-0.6	502	-0.11%
2022/06/21	1.5	59.13	0	58.46	59.80	1.5	497	0.30%
2022/06/20	5.4	62.42	5.3	59.28	56.40	0.1	497	0.01%
2022/06/17	0.3	60.80	0.4	61.44	61.60	-0.1	489	-0.02%
2022/06/16	0.1	65.20	0.3	64.33	62.00	-0.2	489	-0.05%
2022/06/15	0.3	65.50	0.1	65.89	65.10	0.2	489	0.05%
2022/06/14	0.3	63.78	1.2	63.38	64.90	-0.9	489	-0.19%
2022/06/13	0.3	65.24	0.9	65.38	64.60	-0.6	486	-0.12%
2022/06/10	2.5	69.18	3.5	67.62	67.20	-1	477	-0.21%
2022/06/09	3	66.94	0.1	64.30	66.60	2.8	424	0.66%
2022/06/08	0.1	66.30	0.3	66.11	65.00	-0.2	405	-0.04%
2022/06/07	1.3	65.42	3.6	66.55	66.50	-2.2	399	-0.56%
2022/06/06	4.6	64.93	2.8	67.12	67.90	1.8	358	0.50%
2022/06/02	0	0.00	0.7	61.70	61.80	-0.7	316	-0.22%
2022/06/01	1	61.96	0.3	61.97	62.00	0.8	320	0.25%
2022/05/31	0	0.00	0	61.10	60.90	0	316	0.00%
2022/05/30	0.4	60.42	0	0.00	60.50	0.4	317	0.14%
2022/05/27	0.1	59.05	1.1	59.35	59.20	-1	317	-0.32%
2022/05/26	1	58.30	0.5	58.48	58.00	0.6	316	0.18%
2022/05/25	0	0.00	0	58.80	58.50	0	319	-0.01%
2022/05/24	0	0.00	0.1	58.40	58.60	-0.1	329	-0.03%
2022/05/23	0	0.00	0	59.80	59.40	0	332	0.00%
2022/05/20	0.2	59.26	0	59.80	59.30	0.2	340	0.05%
2022/05/19	0.7	58.10	0	57.80	59.50	0.7	342	0.20%
2022/05/18	0	0.00	0.5	58.76	59.30	-0.5	343	-0.15%
2022/05/17	0	58.20	0	58.91	58.80	0	347	0.00%
2022/05/16	0	55.90	0	56.80	57.00	0	348	0.00%
2022/05/13	0.5	53.90	0	0.00	54.50	0.5	349	0.14%
2022/05/12	0	0.00	0	56.00	53.10	0	355	-0.01%
2022/05/11	0	0.00	0.3	55.51	55.10	-0.3	353	-0.09%
2022/05/10	0.3	55.60	0	0.00	56.10	0.3	355	0.09%
2022/05/06	0	0.00	0.6	60.20	61.20	-0.6	361	-0.16%
2022/05/05	0.6	60.22	0	0.00	61.00	0.6	363	0.16%
2022/05/03	0	58.30	0.1	58.53	58.80	-0.1	369	-0.02%
2022/04/29	0	58.30	0	58.64	58.40	0	371	0.00%
2022/04/28	0	0.00	0	57.80	58.00	0	375	0.00%
2022/04/27	0.1	57.50	1.1	56.79	57.80	-1	377	-0.28%
2022/04/26	0.4	60.51	0	60.50	60.10	0.4	377	0.10%
2022/04/25	0	0.00	0.3	60.98	60.40	-0.3	386	-0.07%
2022/04/22	1	64.07	0	63.70	62.80	1	396	0.25%
2022/04/21	0	62.70	1.7	63.21	62.80	-1.7	442	-0.38%
2022/04/20	0.7	62.80	0	0.00	63.10	0.7	453	0.15%
2022/04/19	0	0.00	0.2	62.05	61.50	-0.2	465	-0.04%
2022/04/18	0.2	62.78	0	0.00	61.80	0.2	482	0.04%
2022/04/15	0	0.00	0.2	63.08	62.50	-0.2	495	-0.05%
2022/04/14	0.2	63.90	0	0.00	64.10	0.2	538	0.05%
2022/04/11	0	0.00	0.2	66.01	64.70	-0.2	663	-0.03%
2022/04/08	0.2	66.53	0	66.30	66.90	0.2	685	0.03%
2022/04/07	0	0.00	0.4	66.01	65.80	-0.4	693	-0.05%
2022/04/06	1	67.00	0.4	66.70	66.80	0.6	705	0.09%
2022/04/01	0	66.50	1.1	67.41	66.50	-1.1	746	-0.14%
2022/03/31	1.3	67.53	0.1	66.53	68.10	1.2	756	0.16%
2022/03/30	0.4	66.50	0	66.80	66.60	0.4	782	0.05%
2022/03/29	0.2	66.88	0.1	66.56	66.60	0.1	847	0.01%
2022/03/28	0	65.65	0.1	66.69	66.30	-0.1	998	-0.01%
2022/03/25	0.2	66.80	3.2	66.22	66.40	-3	1,422	-0.21%
2022/03/24	0.2	65.39	0	65.30	65.80	0.2	1,554	0.01%
2022/03/23	0	65.70	0.6	65.34	65.40	-0.5	1,763	-0.03%
2022/03/22	0.6	64.80	0.3	64.30	65.20	0.3	1,780	0.01%
2022/03/21	0.3	64.58	1.3	64.75	64.10	-1	1,781	-0.06%
2022/03/18	1.1	63.79	0	63.90	65.00	1.1	1,791	0.06%
2022/03/17	0.2	62.50	0	63.00	63.30	0.2	1,803	0.01%
2022/03/16	0	60.70	0.1	60.63	61.10	0	1,804	0.00%
2022/03/15	0	0.00	0.2	60.69	60.40	-0.2	1,818	-0.01%
2022/03/14	0.3	61.50	0	0.00	61.80	0.3	1,827	0.01%
2022/03/11	0	0.00	0.2	63.56	62.10	-0.2	1,839	-0.01%
2022/03/10	1.2	64.44	0	0.00	63.90	1.2	1,842	0.07%
2022/03/09	0	62.00	10	62.00	62.60	-10	1,848	-0.54%
2022/03/07	2	63.85	0	0.00	63.60	2	1,870	0.11%
2022/03/04	0	0.00	2	66.20	66.20	-2	1,902	-0.11%
2022/03/02	1	66.40	0.2	66.40	66.80	0.8	1,955	0.04%
2022/03/01	0.2	66.60	0	0.00	67.10	0.2	2,006	0.01%
2022/02/15	0	0.00	0	69.50	69.10	0	2,877	0.00%
2022/02/14	0	0.00	1	70.20	68.70	-1	2,881	-0.03%
2022/02/11	0	0.00	0.1	71.66	71.20	-0.1	2,893	0.00%
2022/02/09	0	71.58	0	0.00	72.00	0	2,898	0.00%
2022/02/08	2.1	71.74	0	71.81	71.70	2.1	2,901	0.07%
2022/02/07	0	68.68	0.5	68.80	69.10	-0.4	2,896	-0.02%
2022/01/26	0.5	69.00	0	0.00	68.50	0.5	2,902	0.02%
2022/01/21	1	70.40	0	0.00	70.20	1	2,940	0.03%
2022/01/18	0	0.00	0.3	73.00	71.10	-0.3	3,121	-0.01%
2022/01/17	0.3	71.01	0	70.50	72.10	0.3	3,119	0.01%
2022/01/14	16	70.10	15	70.39	70.60	1	3,109	0.03%
2022/01/13	0	76.10	5.4	76.65	75.60	-5.4	3,069	-0.18%
2022/01/12	0.4	75.40	2	75.70	75.50	-1.6	3,062	-0.05%
2022/01/11	4	77.20	0	78.70	76.10	4	3,057	0.13%
2022/01/10	0	77.20	10	77.20	77.20	-10	3,042	-0.33%
2022/01/07	0	0.00	13	79.22	76.30	-13	3,035	-0.43%
2022/01/06	2	81.25	1.3	81.05	80.30	0.7	2,997	0.02%
2022/01/05	0	0.00	1.1	81.82	80.40	-1.1	2,986	-0.04%
2022/01/04	13.4	83.40	12.7	83.91	83.40	0.7	2,959	0.02%
2022/01/03	0.7	81.73	0	0.00	81.90	0.7	2,898	0.02%
2021/12/30	1	81.20	0	0.00	79.80	1	2,878	0.03%
2021/12/29	6	80.52	0.3	82.00	80.50	5.7	2,869	0.20%
2021/12/28	20.3	82.41	11	82.84	81.60	9.3	2,873	0.32%
2021/12/24	0	0.00	21	81.66	80.10	-21	2,843	-0.74%
2021/12/23	20	82.36	18.7	82.37	82.00	1.3	2,814	0.05%
2021/12/22	10.7	83.85	14.5	84.37	83.30	-3.8	2,754	-0.14%
2021/12/21	60.5	87.34	54.4	86.84	84.30	6.1	2,603	0.23%
2021/12/20	34.4	82.68	11.5	82.46	83.00	22.9	2,181	1.05%
2021/12/17	18.5	81.06	8.4	79.37	80.20	10.1	2,042	0.50%
2021/12/16	0.4	75.32	2	75.40	77.00	-1.6	1,833	-0.09%
2021/12/15	3	73.80	0	0.00	74.00	3	1,816	0.17%
2021/12/14	1	74.00	0.5	73.97	73.60	0.5	1,819	0.03%
2021/12/13	1.5	76.75	2	76.85	76.70	-0.5	1,814	-0.03%
2021/12/10	1	74.00	1.3	75.85	75.20	-0.3	1,816	-0.02%
2021/12/09	0.3	74.00	0	73.90	75.00	0.2	1,815	0.01%
2021/12/08	0	73.50	0.3	73.98	73.60	-0.2	1,805	-0.01%
2021/12/07	0.3	73.20	0.1	73.95	73.00	0.2	1,807	0.01%
2021/12/06	0.1	72.20	0	73.00	72.30	0.1	1,806	0.00%
2021/12/02	0	71.20	0	72.93	71.20	0	1,868	0.00%
2021/12/01	0	73.20	0.2	72.71	73.60	-0.2	1,934	-0.01%
2021/11/30	3	74.50	1.4	74.16	74.00	1.6	1,961	0.08%
2021/11/29	0.6	72.26	1.4	72.87	72.90	-0.9	2,073	-0.04%
2021/11/26	0.5	75.18	0	0.00	75.20	0.5	2,075	0.02%
2021/11/25	0	0.00	1	78.20	78.10	-1	2,059	-0.05%
2021/11/24	4	77.00	1	77.20	77.10	3	2,014	0.15%
2021/11/23	4	79.97	1	79.60	78.20	3	2,006	0.15%
2021/11/22	6	84.97	1.4	84.74	84.20	4.6	2,026	0.23%
2021/11/19	4	80.58	13	81.88	83.20	-9	1,701	-0.53%
2021/11/18	2.4	76.58	2.6	77.68	75.70	-0.2	1,580	-0.01%
2021/11/17	4.6	75.30	4	75.23	75.10	0.6	1,493	0.04%
2021/11/16	1	72.50	0	0.00	72.40	1	1,454	0.07%
2021/11/15	1	72.30	1	72.80	74.80	0	1,437	0.00%
2021/11/12	4	71.15	1	70.20	70.00	3	1,377	0.22%
2021/11/11	0	0.00	0	69.50	68.80	0	1,353	0.00%
2021/11/10	0	68.50	1	69.70	70.50	-1	1,367	-0.07%
2021/11/08	0	67.30	0	68.80	67.70	0	1,382	0.00%
2021/11/05	0	68.00	0	0.00	68.00	0	1,402	0.00%
2021/11/04	2	69.55	0	0.00	68.60	2	1,422	0.14%
2021/11/02	0	0.00	1	68.80	68.50	-1	1,443	-0.07%
2021/11/01	1	71.60	6	72.00	70.80	-5	1,437	-0.35%
2021/10/29	0	0.00	0	71.00	72.20	0	1,435	0.00%
2021/10/28	0	72.30	0	72.90	71.10	0	1,422	0.00%
2021/10/27	5	73.44	3.4	73.75	73.40	1.6	1,402	0.11%
2021/10/26	5	71.90	7	71.90	71.90	-2	1,287	-0.16%
2021/10/25	0.4	65.00	0.1	65.40	65.40	0.3	1,282	0.02%
2021/10/22	0	0.00	0	64.00	63.10	0	1,321	0.00%
2021/10/21	0	65.00	0	65.10	63.80	0	1,341	0.00%
2021/10/19	0	61.57	0	62.90	63.20	0	1,372	0.00%
2021/10/18	0	60.65	0	0.00	60.80	0	1,394	0.00%
2021/10/14	0.1	59.80	0	0.00	60.10	0.1	1,523	0.01%
2021/09/28	0	0.00	5	68.80	68.80	-5	1,867	-0.27%
2021/09/27	0	0.00	1	70.00	70.00	-1	1,938	-0.05%
2021/09/16	6	69.45	0	0.00	69.60	6	2,746	0.22%
2021/09/14	0	0.00	1	72.10	71.30	-1	3,090	-0.03%
2021/09/09	1	73.90	1	73.50	74.00	0	3,370	0.00%
2021/09/08	0	0.00	1	72.40	73.00	-1	3,424	-0.03%
2021/09/07	3	77.70	0	0.00	77.50	3	3,493	0.09%
2021/09/06	3	78.97	5	80.40	77.50	-2	3,748	-0.05%
2021/09/03	2	75.85	1	76.90	75.40	1	3,802	0.03%
2021/09/02	16	81.27	5	78.86	74.00	11	3,806	0.29%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/30	0	0.00	1	71.00	70.20	-1	3,817	-0.03%
2021/08/26	3	75.17	1	75.90	73.20	2	4,031	0.05%
2021/08/25	0	0.00	1	74.90	74.90	-1	4,286	-0.02%
2021/08/18	0	70.20	0	70.90	69.90	0	5,235	0.00%
2021/08/16	0	0.00	1	67.50	68.70	-1	5,363	-0.02%
2021/08/12	0	0.00	1	73.40	74.10	-1	5,416	-0.02%
2021/08/11	1	71.10	0	0.00	70.50	1	5,579	0.02%
2021/08/10	0	0.00	3	74.00	74.50	-3	5,702	-0.05%
2021/08/06	0	0.00	4	77.10	76.20	-4	5,717	-0.07%
2021/08/05	0	0.00	1	77.90	77.80	-1	5,719	-0.02%
2021/07/30	1	79.90	1	80.40	78.10	0	5,729	0.00%
2021/07/29	0	0.00	1	79.50	79.60	-1	5,723	-0.02%
2021/07/28	1	79.90	0	0.00	80.50	1	5,719	0.02%
2021/07/27	1	81.10	1	79.50	79.30	0	5,699	0.00%
2021/07/26	2	82.40	0	0.00	82.30	2	5,799	0.03%
2021/07/23	1	83.00	0	0.00	83.20	1	5,893	0.02%
2021/07/22	2	82.20	1	82.00	81.40	1	5,994	0.02%
2021/07/21	1	82.20	2	83.20	81.50	-1	6,052	-0.02%
2021/07/19	0	90.00	0	0.00	90.60	0	6,155	0.00%
2021/07/16	2	92.20	2	91.80	91.10	0	6,256	0.00%
2021/07/15	2	92.20	4	91.50	91.90	-2	6,405	-0.03%
2021/07/14	0	0.00	4	91.15	91.50	-4	6,404	-0.06%
2021/07/13	15	96.42	12	95.37	92.40	3	6,404	0.05%
2021/07/09	0	0.00	4	92.43	92.00	-4	6,365	-0.06%
2021/07/06	0	0.00	2	93.10	92.20	-2	6,328	-0.03%
2021/07/05	0	0.00	8	94.00	93.00	-8	6,345	-0.13%
2021/07/02	5	93.34	6	92.55	92.50	-1	6,323	-0.02%
2021/07/01	16	93.15	0	0.00	91.60	16	6,292	0.25%
2021/06/30	13	97.82	13	95.71	95.50	0	6,798	0.00%
2021/06/29	15	101.06	24	100.34	98.00	-9	7,095	-0.13%
2021/06/28	20	102.60	22	102.82	103.00	-2	7,010	-0.03%
2021/06/25	34	101.22	26	102.14	99.60	8	6,827	0.12%
2021/06/24	9	97.20	25	98.82	97.70	-16	6,553	-0.24%
2021/06/23	33	97.93	17	97.93	98.60	16	6,422	0.25%
2021/06/22	2	93.30	2	96.30	93.00	0	6,254	0.00%
2021/06/21	12	92.83	21	93.60	92.50	-9	6,197	-0.15%
2021/06/18	14	97.77	9	98.17	95.90	5	6,174	0.08%
2021/06/17	0	0.00	8	94.50	93.50	-8	6,070	-0.13%
2021/06/16	9	93.38	0	0.00	91.70	9	6,054	0.15%
2021/06/15	17	99.56	8	100.16	94.70	9	6,003	0.15%
2021/06/11	13	94.41	11	97.19	97.90	2	5,756	0.03%
2021/06/10	2	88.70	50	88.32	89.00	-48	5,899	-0.81%
2021/06/09	1	90.50	0	0.00	88.60	1	6,033	0.02%
2021/06/08	1	90.30	0	0.00	90.00	1	6,106	0.02%
2021/06/07	1	91.00	1	91.70	91.00	0	6,514	0.00%
2021/06/04	5	94.00	5	92.40	92.40	0	6,436	0.00%
2021/06/03	4	94.65	19	92.25	92.20	-15	6,617	-0.23%
2021/06/02	32	100.31	12	100.82	93.90	20	6,489	0.31%
2021/06/01	2	96.10	3	94.33	97.70	-1	6,152	-0.02%
2021/05/31	3	90.23	2	91.70	88.90	1	6,078	0.02%
2021/05/28	3	92.50	0	0.00	92.00	3	5,981	0.05%
2021/05/27	3	94.37	10	92.75	93.00	-7	5,834	-0.12%
2021/05/26	41	83.30	6	85.10	88.50	35	5,502	0.64%
2021/05/25	3	79.30	13	78.02	80.50	-10	5,222	-0.19%
2021/05/24	9	70.59	2	73.25	73.20	7	5,136	0.14%
2021/05/21	1	69.40	1	68.20	69.80	0	5,102	0.00%
2021/05/20	5	69.20	1	67.20	67.10	4	5,111	0.08%
2021/05/19	24	71.93	7	71.57	69.90	17	5,074	0.33%
2021/05/18	0	0.00	8	77.40	77.40	-8	4,920	-0.16%
2021/05/05	0	0.00	3	78.50	80.00	-3	5,263	-0.06%
2021/05/03	1	84.70	1	84.80	78.20	0	5,255	0.00%
2021/04/29	0	0.00	2	88.60	86.70	-2	5,135	-0.04%
2021/04/28	22	91.20	11	92.05	88.10	11	5,035	0.22%
2021/04/27	5	96.68	3	96.90	96.80	2	4,910	0.04%
2021/04/26	7	97.10	2	97.85	96.10	5	4,829	0.10%
2021/04/23	5	96.20	1	98.00	94.00	4	4,729	0.08%
2021/04/22	3	107.00	31	104.65	104.00	-28	4,603	-0.61%
2021/04/21	32	125.70	1	125.00	115.50	31	4,484	0.69%
2021/04/16	0	0.00	1	120.00	120.00	-1	4,297	-0.02%
2021/04/15	0	0.00	1.2	107.48	109.50	-1.2	4,271	-0.03%
2021/04/14	1	109.50	1	121.00	109.50	0	4,203	0.00%
2021/04/12	0	0.00	6	125.25	124.00	-6	4,189	-0.14%
2021/04/08	1	140.00	0	0.00	138.00	1	4,122	0.02%
2021/04/06	44	125.17	56	125.54	132.00	-12	4,075	-0.29%
2021/04/01	11	118.23	6	116.33	120.00	5	3,508	0.14%
2021/03/31	1	109.50	4	109.50	109.50	-3	3,145	-0.10%
2021/03/30	6	99.03	3	94.00	99.70	3	3,104	0.10%
2021/03/25	1	81.80	0	0.00	79.00	1	2,971	0.03%
2021/03/24	7	80.00	1	79.00	80.00	6	2,935	0.20%
2021/03/23	0	0.00	10	73.70	77.00	-10	2,899	-0.34%
2021/03/19	0	0.00	1	77.00	81.60	-1	2,814	-0.04%
2021/03/18	0	0.00	25.2	74.59	76.90	-25.2	2,768	-0.91%
2021/03/17	0	0.00	21	72.42	73.00	-21	2,717	-0.77%
2021/03/16	16.2	79.26	14	76.17	71.70	2.2	2,671	0.08%
2021/03/15	5	73.00	0.1	74.20	74.20	4.9	2,397	0.20%
2021/03/12	3	66.30	0	0.00	67.50	3	2,224	0.13%
2021/03/11	56	60.64	6	60.00	61.40	50	2,102	2.38%
2021/03/09	24	50.78	25	50.47	50.90	-1	1,638	-0.06%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/03/04	0	0.00	4	38.30	38.35	-4	1,353	-0.30%
2021/02/26	0	0.00	4	37.35	37.35	-4	1,350	-0.30%
2021/02/24	4	36.15	0	0.00	36.20	4	1,336	0.30%
2021/02/18	3	35.93	1	36.15	36.00	2	1,242	0.16%
2021/02/04	11	34.50	10	34.29	34.70	1	1,222	0.08%
2021/02/03	17	38.69	17	37.90	35.85	0	1,169	0.00%
2021/02/02	1	36.80	0	0.00	37.55	1	1,040	0.10%
2021/01/29	2	45.35	2	42.83	45.35	0	841	0.00%
2021/01/28	0	0.00	2	39.40	41.25	-2	719	-0.28%
2021/01/27	1	37.65	2	37.60	37.50	-1	629	-0.16%
2021/01/22	1	34.70	0	0.00	34.95	1	571	0.17%
2021/01/06	0	0.00	2	35.65	35.55	-2	475	-0.42%
2020/12/30	2	37.50	0	0.00	37.60	2	411	0.49%
2020/12/28	0	0.00	1	37.25	37.30	-1	396	-0.25%
2020/12/25	1	36.45	0	0.00	35.90	1	382	0.26%
2020/12/15	1	36.10	0	0.00	35.80	1	365	0.27%
2020/12/14	0	0.00	2	36.00	36.90	-2	364	-0.55%
2020/12/11	2	36.20	0	0.00	36.20	2	364	0.55%
2020/12/09	0	0.00	1	37.80	37.60	-1	362	-0.28%
2020/12/04	2	36.48	0	0.00	36.85	2	390	0.51%
2020/12/01	1	36.40	1	37.40	37.90	0	371	0.00%
2020/11/27	2	38.15	3	38.02	38.35	-1	359	-0.28%
2020/11/13	0	0.00	2	34.83	35.80	-2	263	-0.76%
2020/10/19	1	33.40	0	0.00	33.50	1	294	0.34%
2020/09/16	2	35.43	0	0.00	34.70	2	395	0.51%
2020/09/14	2	35.35	0	0.00	35.35	2	397	0.50%
2020/09/11	1	36.85	0	0.00	36.00	1	394	0.25%
2020/09/09	2	34.55	0	0.00	34.95	2	362	0.55%
2020/09/03	0	0.00	1	35.90	35.10	-1	381	-0.26%
2020/09/02	1	35.20	1	34.50	36.05	0	383	0.00%
2020/09/01	0	0.00	1	33.75	33.50	-1	381	-0.26%
2020/08/31	0	0.00	3	33.48	33.75	-3	384	-0.78%
2020/08/28	2	32.93	0	0.00	32.85	2	381	0.52%
2020/08/26	1	33.80	1	34.15	33.80	0	389	0.00%
2020/08/24	1	33.45	0	0.00	33.50	1	397	0.25%
2020/08/17	2	35.40	0	0.00	35.30	2	472	0.42%
2020/08/10	0	0.00	2	36.75	36.45	-2	477	-0.42%
2020/08/03	1	34.50	0	0.00	34.50	1	527	0.19%
2020/07/24	1	36.60	0	0.00	36.60	1	622	0.16%
2020/07/21	0	0.00	3	37.55	37.50	-3	632	-0.47%
2020/07/17	1	37.50	0	0.00	37.45	1	631	0.16%
2020/07/16	2	37.70	0	0.00	37.60	2	632	0.32%
2020/07/10	2	38.30	3	38.60	37.90	-1	641	-0.16%
2020/07/09	1	39.45	0	0.00	39.45	1	643	0.16%
2020/07/07	1	41.00	4	40.26	39.90	-3	628	-0.48%
2020/07/06	1	38.50	0	0.00	38.60	1	605	0.17%
2020/06/29	1	37.30	1	37.65	37.30	0	599	0.00%
2020/06/24	1	37.95	0	0.00	37.95	1	600	0.17%
2020/06/18	1	38.25	0	0.00	38.50	1	607	0.16%
2020/06/17	0	0.00	1	39.15	38.25	-1	608	-0.16%
2020/06/16	1	37.75	1	38.70	38.55	0	605	0.00%
2020/06/11	0	0.00	1	37.05	37.40	-1	620	-0.16%
2020/06/09	1	39.75	0	0.00	39.80	1	619	0.16%
2020/06/08	0	0.00	7	40.83	41.00	-7	620	-1.13%
2020/06/03	0	0.00	2	39.30	38.95	-2	611	-0.33%
2020/05/28	8	39.49	1	41.55	38.70	7	601	1.16%
2020/05/27	2	38.90	9	39.57	40.05	-7	569	-1.23%
2020/05/26	5	36.64	0	0.00	36.45	5	524	0.95%
2020/05/25	2	36.30	3	36.13	36.30	-1	523	-0.19%
2020/05/22	1	36.85	0	0.00	36.60	1	521	0.19%
2020/05/19	0	0.00	3	37.83	37.20	-3	518	-0.58%
2020/05/15	1	36.80	0	0.00	36.95	1	515	0.19%
2020/05/13	4	39.53	0	0.00	39.30	4	504	0.79%
2020/05/12	5	41.35	5	40.86	40.00	0	499	0.00%
2020/05/11	4	40.14	1	40.80	40.00	3	484	0.62%
2020/05/07	3	39.83	4	41.10	39.85	-1	458	-0.22%
2020/05/06	5	39.08	4	39.73	39.95	1	429	0.23%
2020/05/05	1	36.00	1	35.70	36.35	0	384	0.00%
2020/04/29	1	33.80	0	0.00	34.00	1	379	0.26%
2020/04/28	1	33.90	0	0.00	34.00	1	380	0.26%
2020/04/21	0	0.00	2	31.53	31.50	-2	366	-0.54%
2020/04/17	1	33.70	1	33.65	33.50	0	364	0.00%
2020/04/16	2	33.50	0	0.00	33.30	2	360	0.56%
2020/04/14	1	34.15	2	33.20	33.30	-1	353	-0.28%
2020/04/10	1	32.75	0	0.00	32.55	1	344	0.29%
2020/04/09	2	33.18	1	33.25	33.45	1	334	0.30%
2020/03/30	0	0.00	1	25.75	26.10	-1	316	-0.32%
2020/03/24	1	24.10	2	23.70	24.10	-1	359	-0.28%
2020/03/23	0	0.00	1	22.20	22.90	-1	359	-0.28%
2020/03/20	2	22.20	0	0.00	23.00	2	355	0.56%
2020/03/18	1	22.60	0	0.00	23.25	1	343	0.29%
2020/03/12	1	32.10	2	31.15	30.15	-1	308	-0.32%
2020/03/05	1	35.55	0	0.00	35.70	1	293	0.34%
2020/03/03	1	37.35	0	0.00	37.05	1	284	0.35%
2020/03/02	1	34.10	1	36.00	36.65	0	283	0.00%
2020/02/11	0	0.00	1	39.45	40.10	-1	259	-0.39%
2020/02/04	0	0.00	1.1	38.42	38.65	-1.1	260	-0.41%
2020/02/03	1	37.60	3	37.95	37.65	-2	261	-0.77%
2020/01/08	1	45.35	0	0.00	45.30	1	341	0.29%
2020/01/07	0	0.00	1	46.40	46.20	-1	340	-0.29%
2020/01/02	0	0.00	1	48.80	48.40	-1	342	-0.29%
2019/12/26	0	0.00	3	48.90	48.20	-3	354	-0.85%
2019/12/24	1	48.40	0	0.00	47.90	1	344	0.29%
2019/12/23	5	49.85	1	49.55	48.55	4	340	1.17%
2019/12/20	0	0.00	2	47.83	48.30	-2	304	-0.66%
2019/12/19	0	0.00	1	46.95	46.75	-1	292	-0.34%
2019/12/16	0	0.00	4	45.58	45.50	-4	290	-1.38%
2019/12/12	2	46.48	0	0.00	46.30	2	291	0.69%
2019/12/06	1	45.45	0	0.00	45.45	1	305	0.33%
2019/12/04	0	0.00	1	45.25	44.80	-1	313	-0.32%
2019/11/27	1	46.60	0	0.00	46.10	1	367	0.27%
2019/11/25	0	0.00	1	47.00	46.50	-1	366	-0.27%
2019/11/15	4	47.58	0	0.00	46.65	4	377	1.06%
2019/11/14	0	0.00	1	46.90	46.80	-1	376	-0.27%
2019/11/05	1	48.70	0	0.00	48.60	1	389	0.26%
2019/10/29	2	52.15	2	52.80	51.70	0	382	0.00%
2019/10/23	0	0.00	1	47.95	47.70	-1	325	-0.31%
2019/10/16	1	47.15	0	0.00	46.80	1	346	0.29%
2019/10/08	2	47.20	6	47.20	47.10	-4	373	-1.07%
2019/10/04	0	0.00	1	48.35	48.25	-1	414	-0.24%
2019/10/01	10	49.57	0	0.00	49.50	10	429	2.33%
2019/09/24	2	50.60	1	50.60	50.30	1	470	0.21%
2019/09/20	0	0.00	0	50.90	50.90	0	494	0.00%
2019/09/16	1	52.10	0	0.00	51.40	1	530	0.19%
2019/09/12	1	52.40	3	53.20	53.00	-2	533	-0.38%
2019/09/05	1	52.30	0	0.00	52.00	1	593	0.17%
2019/09/04	1	53.00	0	0.00	52.70	1	598	0.17%
2019/09/02	0	0.00	2	53.10	54.00	-2	598	-0.33%
2019/08/30	2	49.13	2	50.20	51.00	0	573	0.00%
2019/08/08	0	0.00	2	51.10	50.70	-2	575	-0.35%
2019/08/02	2	50.60	0	0.00	51.00	2	591	0.34%
2019/08/01	2	52.15	1	52.10	52.40	1	592	0.17%
2019/07/30	1	52.60	0	0.00	51.60	1	599	0.17%
2019/07/25	1	53.10	2	53.90	54.00	-1	619	-0.16%
2019/07/24	1	54.40	0	0.00	53.40	1	625	0.16%
2019/07/18	2	55.15	1	54.70	54.00	1	631	0.16%
2019/07/17	1	56.80	0	0.00	56.80	1	624	0.16%
2019/07/16	0	0.00	1	57.70	57.00	-1	616	-0.16%
2019/07/12	1	57.30	1	57.00	57.00	0	618	0.00%
2019/07/11	0	0.00	1	58.00	57.30	-1	614	-0.16%
2019/07/10	0	0.00	1	57.60	57.90	-1	601	-0.17%
2019/07/08	0	0.00	1	56.30	56.00	-1	585	-0.17%
2019/07/04	0	0.00	5	55.20	55.20	-5	588	-0.85%
2019/07/03	1	54.10	0	0.00	53.80	1	578	0.17%
2019/07/01	2	54.65	2	55.50	54.30	0	592	0.00%
2019/06/28	1	53.10	1	53.60	53.60	0	587	0.00%
2019/06/27	0	0.00	1	53.30	53.60	-1	609	-0.16%
2019/06/26	0	0.00	0	52.30	52.40	0	598	0.00%
2019/06/25	1	51.70	0	0.00	51.10	1	610	0.16%
2019/06/24	1	53.30	0	0.00	52.60	1	620	0.16%
2019/06/21	4	54.03	8	55.44	53.20	-4	637	-0.63%
2019/06/19	5	52.10	0	0.00	51.60	5	677	0.74%
2019/06/13	2	50.80	4	50.01	51.10	-2	827	-0.24%
2019/06/12	2	48.48	2	49.70	48.60	0	836	0.00%
2019/06/06	1	45.55	1	45.15	44.80	0	1,032	0.00%
2019/06/05	0	0.00	1	46.00	46.05	-1	1,044	-0.10%
2019/05/24	4	46.35	0	0.00	45.80	4	1,619	0.25%
2019/05/20	1	47.05	0	0.00	46.95	1	1,819	0.05%
2019/05/16	1	48.25	0	0.00	48.25	1	1,854	0.05%
2019/05/14	1	48.10	1	48.80	48.80	0	1,871	0.00%
2019/05/06	1	52.90	2	53.65	54.00	-1	1,920	-0.05%
2019/05/03	0	0.00	1	53.80	54.00	-1	1,910	-0.05%
2019/04/25	2	51.95	1	52.50	52.70	1	1,897	0.05%
2019/04/24	1	51.80	0	0.00	51.80	1	1,890	0.05%
2019/04/23	0	0.00	1	53.00	52.90	-1	1,885	-0.05%
2019/04/19	0	0.00	1	54.10	54.00	-1	1,895	-0.05%
2019/04/18	1	54.20	0	0.00	53.80	1	1,908	0.05%
2019/04/11	3	57.43	1	58.40	56.80	2	1,891	0.11%
2019/04/10	1	57.00	0	0.00	57.00	1	1,877	0.05%
2019/04/08	1	58.10	0	0.00	58.00	1	1,856	0.05%
2019/04/03	0	0.00	11	57.40	57.40	-11	1,838	-0.60%
2019/04/01	2	58.60	1	59.10	57.80	1	1,825	0.05%
2019/03/28	0	0.00	1	56.70	56.70	-1	1,803	-0.06%
2019/03/26	2	58.50	1	58.80	58.50	1	1,789	0.06%
2019/03/25	1	58.10	0	0.00	58.10	1	1,769	0.06%
2019/03/22	10	61.30	9	59.58	59.60	1	1,743	0.06%
2019/03/21	5	61.16	8	60.81	60.80	-3	1,700	-0.18%
2019/03/20	10	60.97	10	60.35	59.50	0	1,638	0.00%
2019/03/19	4	60.53	1	61.40	59.50	3	1,604	0.19%
2019/03/18	12	60.52	1	60.30	60.30	11	1,584	0.69%
2019/03/15	1	60.60	0	0.00	59.10	1	1,556	0.06%
2019/03/14	8	60.81	8	61.23	61.00	0	1,511	0.00%
2019/03/13	2	59.05	5	60.56	60.30	-3	1,464	-0.20%
2019/03/12	5	60.44	5	60.68	58.90	0	1,401	0.00%
2019/03/08	0	0.00	4	57.10	58.20	-4	1,353	-0.30%
2019/03/07	2	58.15	1	57.80	57.80	1	1,341	0.07%
2019/03/06	1	60.70	1	60.10	60.60	0	1,332	0.00%
2019/03/05	17	61.28	10	60.00	60.00	7	1,297	0.54%
2019/03/04	8	60.25	8	61.04	61.10	0	1,215	0.00%
2019/02/27	16	58.31	19	56.98	58.10	-3	1,098	-0.27%
2019/02/25	1	55.00	1	55.20	55.40	0	1,055	0.00%
2019/02/22	5	54.12	4	54.55	54.20	1	954	0.10%
2019/02/21	3	53.83	3	55.00	55.40	0	890	0.00%
2019/02/19	1	51.40	0	0.00	51.00	1	780	0.13%
2019/01/23	0	0.00	1	46.00	45.85	-1	1,062	-0.09%
2019/01/22	1	45.95	0	0.00	45.80	1	1,113	0.09%
2019/01/21	1	46.20	1	45.90	45.80	0	1,189	0.00%
2019/01/18	3	46.55	3	45.50	45.50	0	1,283	0.00%
2019/01/17	0	0.00	1.2	45.82	44.90	-1.2	1,350	-0.09%
2019/01/14	1	45.60	0.1	45.60	45.60	1	1,682	0.06%
2019/01/11	0	0.00	3	46.60	45.65	-3	1,767	-0.17%
2019/01/10	1	46.50	2	45.75	45.45	-1	1,779	-0.06%
2019/01/08	1	44.20	0	0.00	44.20	1	1,806	0.06%
2019/01/07	3	43.33	2	43.73	44.00	1	1,816	0.06%
2019/01/02	2	44.20	0	0.00	44.20	2	1,880	0.11%
2018/12/20	5	43.64	5	44.00	43.90	0	2,015	0.00%
2018/12/14	0	0.00	1	47.00	47.00	-1	2,074	-0.05%
2018/12/06	1	47.70	0	0.00	46.70	1	2,285	0.04%
2018/12/04	0	0.00	10	50.90	50.00	-10	2,298	-0.43%
2018/12/03	2	51.40	1	51.50	51.30	1	2,306	0.04%
2018/11/29	0	0.00	3	50.23	48.60	-3	2,279	-0.13%
2018/11/28	1	48.50	0	0.00	48.20	1	2,263	0.04%
2018/11/27	0	0.00	1	48.40	48.20	-1	2,276	-0.04%
2018/11/23	2	46.73	0	0.00	46.50	2	2,274	0.09%
2018/11/22	12	49.73	12	51.80	47.70	0	2,262	0.00%
2018/11/20	1	47.55	0	0.00	47.60	1	2,209	0.05%
2018/11/16	2	48.70	2	47.75	47.45	0	2,237	0.00%
2018/11/08	3	50.50	2	50.80	50.20	1	2,252	0.04%
2018/11/07	6	49.26	8	49.71	51.40	-2	2,216	-0.09%
2018/11/06	14	52.09	4	51.10	49.00	10	2,202	0.45%
2018/11/02	6	50.73	5	51.00	49.80	1	2,133	0.05%
2018/11/01	1	51.20	0	0.00	50.60	1	2,097	0.05%
2018/10/31	17	48.99	18	48.92	48.75	-1	2,062	-0.05%
2018/10/30	6	46.54	2	46.30	47.20	4	2,028	0.20%
2018/10/29	3	47.88	9	47.82	47.00	-6	1,996	-0.30%
2018/10/26	25	53.25	21	51.53	50.20	4	1,944	0.21%
2018/10/25	2	52.75	5	51.76	52.20	-3	1,875	-0.16%
2018/10/24	30	54.11	31	54.45	54.40	-1	1,798	-0.06%
2018/10/23	3	52.37	7	52.20	51.00	-4	1,671	-0.24%
2018/10/22	7	50.85	6	51.03	53.20	1	1,609	0.06%
2018/10/19	4	47.71	3	47.45	48.40	1	1,519	0.07%
2018/10/18	6	46.97	6	46.45	46.60	0	1,461	0.00%
2018/10/17	16	45.84	11	46.56	47.00	5	1,475	0.34%
2018/10/16	2	43.95	2	42.90	43.70	0	1,510	0.00%
2018/10/15	0	0.00	6	41.13	42.60	-6	1,573	-0.38%
2018/10/12	6	41.50	0	0.00	41.95	6	1,718	0.35%
2018/10/05	0	0.00	8	46.55	46.10	-8	1,944	-0.41%
2018/10/03	1	50.30	4	50.06	49.80	-3	1,932	-0.16%
2018/10/02	1	54.00	0	0.00	52.20	1	1,944	0.05%
2018/09/28	9	53.39	2	53.70	52.00	7	2,009	0.35%
2018/09/25	1	51.00	1	51.20	51.90	0	2,035	0.00%
2018/09/21	4	49.65	1	50.50	50.50	3	2,046	0.15%
2018/09/20	0	0.00	1	48.00	49.30	-1	2,051	-0.05%
2018/09/18	4	51.25	7	50.87	50.10	-3	2,045	-0.15%
2018/09/17	5	54.20	7	53.39	53.50	-2	2,028	-0.10%
2018/09/14	19	50.84	17	52.71	54.40	2	2,021	0.10%
2018/09/13	13	53.95	8	51.55	49.50	5	1,980	0.25%
2018/09/12	2	54.35	1	54.10	55.00	1	1,975	0.05%
2018/09/11	1	58.00	1	59.50	58.60	0	2,022	0.00%
2018/09/07	5	60.62	1	58.50	60.00	4	2,076	0.19%
2018/09/06	0	0.00	1	62.50	62.20	-1	2,140	-0.05%
2018/09/04	0	0.00	5.1	62.95	62.40	-5.1	2,419	-0.21%
2018/09/03	4	62.33	2	62.20	61.60	2	2,501	0.08%
2018/08/28	0	0.00	3	62.00	61.60	-3	3,033	-0.10%
2018/08/27	4	61.65	1	61.90	61.80	3	3,199	0.09%
2018/08/24	1	60.50	1	61.20	60.40	0	3,490	0.00%
2018/08/23	2	60.90	12.3	59.97	60.90	-10.3	3,572	-0.29%
2018/08/22	2	59.70	2	59.30	59.70	0	3,589	0.00%
2018/08/20	2	56.80	2	57.40	56.80	0	3,714	0.00%
2018/08/17	2	58.00	2	59.40	58.00	0	3,844	0.00%
2018/08/15	0	0.00	2	60.10	58.50	-2	4,175	-0.05%
2018/08/14	2	61.00	2	60.20	61.00	0	4,285	0.00%
2018/08/08	1	66.60	2	65.30	65.30	-1	4,365	-0.02%
2018/08/07	1	66.10	0	0.00	64.90	1	4,357	0.02%
2018/08/03	0	0.00	9	63.80	64.10	-9	4,361	-0.21%
2018/08/02	2	62.60	2	63.00	62.60	0	4,363	0.00%
2018/07/30	2	62.10	2	62.50	62.10	0	4,337	0.00%
2018/07/27	9	62.60	1	63.30	62.40	8	4,327	0.18%
2018/07/26	2	62.60	2	62.30	61.90	0	4,317	0.00%
2018/07/25	1	62.00	0	0.00	62.50	1	4,322	0.02%
2018/07/24	0	0.00	2	63.70	62.80	-2	4,314	-0.05%
2018/07/23	5	61.88	4	62.38	61.50	1	4,295	0.02%
2018/07/20	2	70.30	1	71.20	67.70	1	4,261	0.02%
2018/07/19	6	71.60	12	71.38	69.00	-6	4,202	-0.14%
2018/07/18	2	68.50	2	69.60	68.50	0	4,079	0.00%
2018/07/16	5	66.70	0	0.00	66.00	5	3,981	0.13%
2018/07/13	1	65.60	7	66.17	65.10	-6	3,933	-0.15%
2018/07/12	4	64.00	0	0.00	64.00	4	3,911	0.10%
2018/07/09	0	0.00	3	63.37	63.80	-3	4,022	-0.07%
2018/07/06	22	61.01	21	60.60	61.90	1	4,134	0.02%
2018/07/05	0	0.00	1	61.90	61.30	-1	4,252	-0.02%
2018/07/04	4	62.70	6	63.42	62.50	-2	4,277	-0.05%
2018/07/03	3	63.70	3	64.37	62.90	0	4,267	0.00%
2018/06/29	3	63.20	6	63.27	64.90	-3	4,237	-0.07%
2018/06/28	0	0.00	1	63.00	62.00	-1	4,228	-0.02%
2018/06/27	3	62.10	3	63.30	62.10	0	4,249	0.00%
2018/06/26	2	63.30	3	62.00	63.30	-1	4,336	-0.02%
2018/06/25	1	63.20	1	63.20	63.00	0	4,356	0.00%
2018/06/22	1	62.70	0	0.00	62.00	1	4,356	0.02%
2018/06/20	7	63.03	7	61.57	65.00	0	4,364	0.00%
2018/06/19	6	62.47	3	62.87	62.00	3	4,365	0.07%
2018/06/15	15	67.58	26	65.77	64.50	-11	4,446	-0.25%
2018/06/14	5	67.86	3	67.87	66.90	2	4,427	0.05%
2018/06/13	9	66.91	5	68.20	67.30	4	4,376	0.09%
2018/06/12	20	67.39	15	67.45	66.70	5	4,381	0.11%
2018/06/11	10	65.42	6	65.00	65.20	4	4,362	0.09%
2018/06/08	13	65.45	14	65.69	64.00	-1	4,285	-0.02%
2018/06/07	1	61.50	2	61.95	62.50	-1	4,133	-0.02%
2018/06/06	9	63.78	42	63.75	63.50	-33	4,133	-0.80%
2018/06/05	60	65.21	28	63.16	63.00	32	4,151	0.77%
2018/06/04	26	63.60	21	62.83	61.50	5	3,975	0.13%
2018/06/01	21	60.78	20	60.83	62.00	1	3,807	0.03%
2018/05/31	2	55.05	3	56.60	57.20	-1	3,509	-0.03%
2018/05/30	6	52.33	5	51.90	52.00	1	3,428	0.03%
2018/05/29	5	54.08	0	0.00	52.90	5	3,403	0.15%
2018/05/28	2	56.90	19	55.18	55.00	-17	3,356	-0.51%
2018/05/25	14	56.51	7	56.44	55.60	7	3,325	0.21%
2018/05/24	15	53.69	18	54.74	56.80	-3	3,194	-0.09%
2018/05/23	16	53.23	16	52.01	51.70	0	3,019	0.00%
2018/05/22	6	51.62	13	51.12	51.50	-7	2,936	-0.24%
2018/05/21	22	49.30	10	48.46	49.50	12	2,818	0.43%
2018/05/18	1	45.00	0	0.00	45.00	1	2,778	0.04%
2018/05/17	1	46.20	2	46.28	45.60	-1	2,805	-0.04%
2018/05/16	1	46.15	1	45.35	44.75	0	2,801	0.00%
2018/05/11	1	45.80	0	0.00	44.00	1	2,817	0.04%
2018/04/27	2	45.53	1	45.40	46.25	1	3,036	0.03%
2018/04/26	0	0.00	1	47.70	45.00	-1	3,143	-0.03%
2018/04/25	1	47.00	1	47.45	48.00	0	3,129	0.00%
2018/04/23	12	49.30	9	49.04	48.55	3	3,199	0.09%
2018/04/20	8	50.41	5	50.78	49.60	3	3,334	0.09%
2018/04/19	2	48.15	2	48.98	48.55	0	3,320	0.00%
2018/04/18	3	48.63	47	49.83	48.60	-44	3,312	-1.33%
2018/04/17	35	49.39	3	51.07	49.30	32	3,276	0.98%
2018/04/16	1	52.90	36	52.43	50.60	-35	3,232	-1.08%
2018/04/13	35	50.57	5	51.40	50.50	30	3,190	0.94%
2018/04/12	16	51.08	19	50.91	51.30	-3	3,138	-0.10%
2018/04/11	29	48.66	41	48.72	49.25	-12	3,024	-0.40%
2018/04/10	14	45.24	5	44.85	44.85	9	2,866	0.31%
2018/03/30	2	43.33	1	44.25	44.25	1	2,881	0.03%
2018/03/29	17	45.22	21	45.10	44.85	-4	2,860	-0.14%
2018/03/28	3	43.22	4	43.45	43.30	-1	2,782	-0.04%
2018/03/27	1	42.70	4	43.35	42.70	-3	2,765	-0.11%
2018/03/26	23	43.09	16	42.61	42.40	7	2,768	0.25%
2018/03/23	3	41.35	0	0.00	42.00	3	2,752	0.11%
2018/03/22	9	45.19	9	44.79	42.85	0	2,771	0.00%
2018/03/21	40	44.23	38	45.26	44.95	2	2,717	0.07%
2018/03/20	3	42.95	4	43.30	42.20	-1	2,620	-0.04%
2018/03/19	3	44.00	0	0.00	43.85	3	2,637	0.11%
2018/03/16	21	44.55	20	45.10	44.60	1	2,744	0.04%
2018/03/15	14	43.37	14	43.38	44.40	0	2,770	0.00%
2018/03/14	1	40.15	1	40.40	40.40	0	2,875	0.00%
2018/03/13	7	40.04	8	40.39	40.75	-1	2,946	-0.03%
2018/03/12	1	39.35	1	40.50	38.95	0	3,030	0.00%
2018/03/09	5	39.30	10	39.17	39.60	-5	3,019	-0.17%
2018/03/05	2	37.05	3	37.40	36.30	-1	2,996	-0.03%
2018/03/01	0	0.00	3	37.30	37.50	-3	3,038	-0.10%
2018/02/27	11	39.13	3	39.40	37.85	8	3,066	0.26%
2018/02/26	2	37.50	0	0.00	37.50	2	3,040	0.07%
2018/02/23	1	39.40	3	39.30	38.70	-2	3,110	-0.06%
2018/02/22	0	0.00	13	38.71	38.75	-13	3,305	-0.39%
2018/02/21	1	35.85	5	35.80	36.25	-4	3,407	-0.12%
2018/02/12	4	35.20	0	0.00	34.85	4	3,426	0.12%
2018/02/09	1	33.80	2	34.85	35.25	-1	3,450	-0.03%
2018/02/08	1	34.35	1	34.50	34.70	0	3,417	0.00%
2018/02/05	0	0.00	11	35.28	35.65	-11	3,376	-0.33%
2018/01/31	1	37.80	2	37.50	37.50	-1	3,532	-0.03%
2018/01/30	1	38.90	10	38.20	38.15	-9	3,571	-0.25%
2018/01/29	1	39.10	2	39.38	38.40	-1	3,575	-0.03%
2018/01/26	1	38.90	0	0.00	38.85	1	3,548	0.03%
2018/01/25	0	0.00	3	38.52	38.00	-3	3,534	-0.08%
2018/01/24	2	38.75	2	39.40	38.60	0	3,498	0.00%
2018/01/23	4	39.10	0	0.00	36.80	4	3,491	0.11%
2018/01/22	7	38.19	5	37.57	38.45	2	3,593	0.06%
2018/01/18	11	36.54	4	36.70	36.90	7	3,530	0.20%
2018/01/17	27	37.81	3	37.60	37.50	24	3,520	0.68%
2018/01/16	24	37.59	23	38.16	37.30	1	3,529	0.03%
2018/01/15	1	42.20	0	0.00	41.40	1	3,371	0.03%
2018/01/12	1	46.00	0	0.00	46.00	1	3,371	0.03%
2018/01/08	1	46.00	1	46.35	45.30	0	3,587	0.00%
2018/01/04	0	0.00	2	46.65	46.65	-2	3,723	-0.05%
2018/01/03	0	0.00	1	47.30	47.10	-1	3,935	-0.03%
2018/01/02	1	47.20	1	46.95	47.10	0	3,944	0.00%