日電貿 (3090)-玉山-高雄券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
527張
產業
上市電子零組件類股
382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

日電貿 (3090)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/04/22	0.4	58.43	0	58.40	58.30	0.4	647	0.06%
2024/04/19	3.3	58.84	0	0.00	58.30	3.3	644	0.51%
2024/04/17	1.1	59.12	0	0.00	59.40	1.1	627	0.18%
2024/04/16	0.3	58.88	0	0.00	58.90	0.3	623	0.05%
2024/04/15	2	60.10	0	0.00	60.10	2	614	0.33%
2024/04/11	0	0.00	1	60.50	60.50	-1	610	-0.16%
2024/04/09	0	0.00	0.5	60.86	60.90	-0.5	605	-0.08%
2024/04/08	0.1	60.36	0	0.00	60.60	0.1	598	0.01%
2024/04/03	0	0.00	1	59.90	59.90	-1	593	-0.17%
2024/04/02	11	60.60	0	0.00	60.60	11	590	1.86%
2024/04/01	0	0.00	0.1	60.50	60.80	-0.1	586	-0.02%
2024/03/29	1	59.40	0	0.00	59.70	1	567	0.18%
2024/03/26	2	58.80	1	59.49	59.00	1	556	0.18%
2024/03/21	0	0.00	1	59.80	60.00	-1	547	-0.18%
2024/03/15	0	0.00	0	59.90	59.20	0	544	-0.01%
2024/03/14	0	0.00	2	61.20	59.90	-2	540	-0.37%
2024/03/12	0	59.70	0	0.00	59.50	0	528	0.00%
2024/03/11	0	59.10	0	0.00	58.80	0	525	0.00%
2024/03/08	1	59.00	4	60.00	58.90	-3	525	-0.57%
2024/03/07	2	60.45	0	0.00	60.00	2	518	0.39%
2024/03/05	0	0.00	2	61.70	61.60	-2	517	-0.39%
2024/03/04	1	61.50	10	61.20	61.40	-9	558	-1.61%
2024/03/01	0	0.00	1	61.80	61.90	-1	556	-0.18%
2024/02/29	4	63.15	1	63.10	63.00	3	546	0.55%
2024/02/27	0.1	61.80	1.1	61.44	61.70	-1	531	-0.19%
2024/02/26	0	0.00	5	61.20	61.30	-5	509	-0.98%
2024/02/23	1	60.90	1	61.00	60.90	0	494	0.00%
2024/02/22	0.5	60.00	3	59.97	60.50	-2.5	463	-0.54%
2024/02/21	1.2	59.05	1	59.10	59.30	0.2	444	0.05%
2024/02/16	0.3	59.30	0	0.00	59.10	0.3	441	0.07%
2024/02/15	0.5	59.00	1	57.90	58.90	-0.5	434	-0.12%
2024/02/05	1	56.60	0	0.00	56.60	1	417	0.24%
2024/01/26	1	56.80	0	0.00	56.70	1	429	0.23%
2024/01/12	1	56.80	0	0.00	56.80	1	448	0.22%
2024/01/09	1	57.30	0	0.00	56.60	1	480	0.21%
2023/12/29	0.1	58.30	0	0.00	58.10	0.1	508	0.01%
2023/12/25	1	57.90	0	0.00	57.70	1	538	0.19%
2023/12/22	0	0.00	1	57.90	57.80	-1	555	-0.18%
2023/12/20	1	57.90	1	58.00	57.90	0	572	0.00%
2023/12/18	0	0.00	1	58.70	58.30	-1	602	-0.17%
2023/12/14	0	0.00	0.1	60.10	59.90	-0.1	641	-0.01%
2023/12/13	1	59.40	0	0.00	59.40	1	667	0.15%
2023/12/12	0	0.00	5	59.36	59.50	-5	787	-0.63%
2023/12/11	1	59.30	0	0.00	59.60	1	839	0.12%
2023/12/08	0	0.00	2	58.65	59.10	-2	897	-0.22%
2023/12/07	1	59.60	0	0.00	58.90	1	912	0.11%
2023/12/05	0	0.00	1	58.60	58.70	-1	955	-0.10%
2023/12/04	2	59.55	1	59.20	59.00	1	1,018	0.10%
2023/12/01	0	0.00	11	59.73	59.90	-11	1,016	-1.08%
2023/11/30	0	0.00	1	59.90	59.80	-1	1,019	-0.10%
2023/11/29	3	59.63	4	59.90	60.00	-1	1,017	-0.10%
2023/11/24	0	0.00	1	58.30	58.10	-1	981	-0.10%
2023/11/21	0	0.00	3	56.70	56.40	-3	954	-0.31%
2023/11/15	1	56.60	0	0.00	56.20	1	939	0.11%
2023/11/13	0	56.40	1	56.30	56.30	-1	935	-0.11%
2023/11/10	0	0.00	10	56.75	56.80	-10	933	-1.07%
2023/11/09	0	0.00	18	57.74	57.20	-18	929	-1.94%
2023/11/01	3	56.37	0	0.00	56.40	3	930	0.32%
2023/10/31	0	56.40	0	0.00	55.60	0	925	0.00%
2023/10/24	0	0.00	1	57.00	57.40	-1	933	-0.11%
2023/10/20	0	57.00	0	0.00	57.20	0	927	0.00%
2023/10/18	0	58.20	0	0.00	57.00	0	929	0.00%
2023/10/17	0	0.00	4	58.30	58.00	-4	920	-0.43%
2023/10/11	1	59.60	0	0.00	59.60	1	927	0.11%
2023/10/06	1	59.49	10	59.30	59.30	-9	925	-0.97%
2023/10/04	10	58.20	0	0.00	58.10	10	923	1.08%
2023/10/03	0	0.00	16	59.21	59.20	-16	930	-1.72%
2023/10/02	1	60.60	0	0.00	60.00	1	939	0.11%
2023/09/28	3	59.40	29	59.67	59.50	-26	977	-2.66%
2023/09/27	5	59.00	2	59.65	59.70	3	1,031	0.29%
2023/09/26	1	60.90	2	60.50	60.50	-1	1,047	-0.10%
2023/09/25	2	60.70	14	60.54	60.60	-12	1,058	-1.13%
2023/09/22	0	0.00	3	60.40	60.40	-3	1,060	-0.28%
2023/09/21	0	0.00	2	60.10	60.60	-2	1,060	-0.19%
2023/09/20	3	61.10	0	0.00	60.90	3	1,043	0.29%
2023/09/19	0	0.00	1	61.70	60.90	-1	1,030	-0.10%
2023/09/18	0	0.00	2.3	61.94	61.50	-2.3	1,000	-0.23%
2023/09/15	35	61.65	14	61.39	61.00	21	965	2.17%
2023/09/14	1	58.80	10	59.17	59.10	-9	848	-1.06%
2023/09/13	15	58.71	5	57.64	58.50	10	809	1.24%
2023/09/12	15.2	57.37	0	0.00	57.50	15.2	751	2.02%
2023/09/11	1	56.80	0	0.00	57.20	1	734	0.14%
2023/09/08	3	57.20	0	0.00	57.40	3	728	0.41%
2023/09/07	0	0.00	3	57.20	57.40	-3	696	-0.43%
2023/09/04	1	54.30	0	0.00	54.40	1	614	0.16%
2023/09/01	1	54.30	10	53.15	54.20	-9	605	-1.49%
2023/08/31	0	0.00	17	52.82	53.10	-17	578	-2.94%
2023/08/28	0	0.00	3	52.10	52.50	-3	589	-0.51%
2023/08/14	2	52.00	0	0.00	52.00	2	611	0.33%
2023/08/10	1	52.90	0	0.00	52.90	1	610	0.16%
2023/08/09	0	53.30	0	0.00	53.30	0	609	0.00%
2023/08/08	1	53.40	0	0.00	53.40	1	607	0.16%
2023/08/04	1	52.80	0	0.00	53.20	1	608	0.16%
2023/08/02	6	52.70	0	0.00	52.70	6	612	0.98%
2023/07/31	9	53.33	0	0.00	53.30	9	626	1.44%
2023/07/28	0	0.00	3	53.30	53.30	-3	624	-0.48%
2023/07/21	7	53.59	0	0.00	53.60	7	623	1.12%
2023/07/17	1	53.30	0	0.00	53.40	1	627	0.16%
2023/07/14	2	53.05	1	53.20	53.00	1	640	0.16%
2023/07/11	7	51.87	0	0.00	51.90	7	641	1.09%
2023/07/10	0	52.10	0	0.00	51.90	0	643	0.00%
2023/07/07	1	52.70	1	52.80	52.70	0	634	0.00%
2023/07/06	0	0.00	0.2	53.50	53.40	-0.2	634	-0.03%
2023/07/05	4.4	59.09	7	59.14	59.30	-2.6	593	-0.44%
2023/07/04	8	58.89	0	0.00	58.90	8	541	1.48%
2023/07/03	0	0.00	5	58.80	58.80	-5	511	-0.98%
2023/06/30	1	58.50	0	0.00	58.60	1	494	0.20%
2023/06/29	0	0.00	5	58.60	58.60	-5	489	-1.02%
2023/06/28	5	58.50	5	58.40	58.30	0	482	0.00%
2023/06/27	1	58.20	0.1	58.40	58.10	0.9	485	0.19%
2023/06/20	10	58.50	0	0.00	58.50	10	491	2.04%
2023/06/19	0	0.00	1	58.80	58.80	-1	491	-0.20%
2023/06/14	0	58.30	0	0.00	58.30	0	519	0.00%
2023/06/13	1	58.30	5	58.40	58.30	-4	528	-0.76%
2023/06/09	1	58.00	0	0.00	58.00	1	581	0.17%
2023/06/08	0	0.00	10.1	58.00	57.90	-10.1	592	-1.71%
2023/06/07	1	58.00	0	0.00	58.00	1	604	0.17%
2023/06/02	5	57.90	5	58.00	58.00	0	627	0.00%
2023/05/23	0	57.40	0	0.00	57.20	0	655	0.00%
2023/05/22	0	57.40	0	0.00	57.10	0	659	0.00%
2023/05/19	2	57.10	0	0.00	57.10	2	676	0.30%
2023/05/18	5	56.60	0	0.00	56.90	5	689	0.73%
2023/05/17	2	56.65	0	0.00	56.80	2	689	0.29%
2023/05/15	1	56.20	0	0.00	56.20	1	686	0.15%
2023/05/05	11	57.65	0	0.00	57.60	11	695	1.58%
2023/04/26	5	56.90	0	0.00	56.80	5	689	0.72%
2023/04/21	1	57.00	0	0.00	56.80	1	672	0.15%
2023/04/19	1	58.40	3	58.23	58.10	-2	650	-0.31%
2023/04/13	1	59.80	0	0.00	59.60	1	621	0.16%
2023/04/12	1	59.70	5	59.60	59.60	-4	611	-0.65%
2023/03/31	5	59.50	10	59.40	59.40	-5	570	-0.88%
2023/03/30	0	0.00	15	59.47	59.50	-15	566	-2.65%
2023/03/29	0	0.00	0	59.40	59.40	0	562	0.00%
2023/03/28	2	59.20	0	0.00	59.20	2	567	0.35%
2023/03/24	5	59.20	0	0.00	59.10	5	583	0.86%
2023/03/23	0	0.00	1	58.80	59.30	-1	588	-0.17%
2023/03/22	1	59.10	0	0.00	59.10	1	614	0.16%
2023/03/20	10	59.10	10	58.90	58.90	0	597	0.00%
2023/03/17	0	0.00	1	57.90	59.80	-1	580	-0.17%
2023/03/15	16	58.09	17	57.91	57.90	-1	552	-0.18%
2023/03/14	4	57.88	0	0.00	58.30	4	532	0.75%
2023/03/13	0	0.00	3	56.80	58.20	-3	498	-0.60%
2023/03/10	10	58.00	0	0.00	57.70	10	486	2.05%
2023/03/09	0.3	59.00	1	59.10	59.00	-0.7	474	-0.15%
2023/03/08	0	0.00	4	58.68	58.80	-4	466	-0.86%
2023/03/07	0	0.00	1	58.00	58.40	-1	457	-0.22%
2023/03/06	0	0.00	1	57.90	57.80	-1	451	-0.22%
2023/03/03	10	57.90	13	57.97	57.60	-3	448	-0.67%
2023/03/02	1	57.20	0	0.00	57.70	1	439	0.23%
2023/02/24	0	0.00	8	56.36	56.40	-8	427	-1.87%
2023/02/21	1	56.10	2.1	56.29	56.30	-1.1	429	-0.25%
2023/02/17	3	56.43	5	56.34	56.40	-2	434	-0.46%
2023/02/16	3	55.90	15	55.80	55.70	-12	424	-2.83%
2023/02/15	3	55.00	0	0.00	54.80	3	419	0.71%
2023/02/13	0	54.90	0	0.00	54.80	0	415	0.00%
2023/02/09	1	55.10	0	0.00	55.20	1	411	0.24%
2023/02/07	10	54.49	0	0.00	54.70	10	402	2.48%
2023/02/06	11	54.65	0	0.00	54.80	11	401	2.74%
2023/02/03	5	54.72	0	0.00	54.60	5	400	1.25%
2023/01/09	0	0.00	1	53.60	53.80	-1	373	-0.27%
2022/12/29	0	0.00	1	52.40	52.50	-1	361	-0.28%
2022/12/27	0	0.00	1	53.00	52.80	-1	359	-0.28%
2022/12/20	1	53.00	0	0.00	52.20	1	360	0.28%
2022/12/16	1	53.50	2	54.35	53.50	-1	347	-0.29%
2022/12/14	0	0.00	3.1	53.37	53.80	-3.1	312	-0.98%
2022/12/13	0	0.00	1	51.60	51.30	-1	277	-0.36%
2022/12/09	0	51.50	0	0.00	51.50	0	276	0.00%
2022/12/08	0	0.00	1	51.50	51.30	-1	274	-0.36%
2022/12/07	7	51.64	7	51.00	51.00	0	271	0.00%
2022/12/02	0	0.00	1	52.40	52.30	-1	263	-0.38%
2022/11/30	1	52.30	0	0.00	52.20	1	263	0.38%
2022/11/21	0	0.00	0.1	52.00	51.70	-0.1	266	-0.03%
2022/11/17	1	52.00	1	51.90	51.80	0	260	0.00%
2022/11/09	0	0.00	1	50.70	50.70	-1	222	-0.45%
2022/11/01	0	0.00	2	48.48	48.75	-2	232	-0.86%
2022/10/31	2	47.75	0	0.00	47.55	2	230	0.87%
2022/10/24	0.1	48.00	0	0.00	48.10	0.1	234	0.03%
2022/10/18	1	47.80	0	0.00	48.20	1	240	0.42%
2022/10/13	0	0.00	1	47.85	48.00	-1	244	-0.41%
2022/10/12	2	48.50	0	0.00	48.60	2	243	0.82%
2022/10/03	2	49.38	3	49.10	49.20	-1	244	-0.41%
2022/09/28	1	47.15	0	0.00	47.10	1	253	0.40%
2022/09/02	0	0.00	12	51.28	51.30	-12	329	-3.64%
2022/08/25	12	51.03	0	0.00	51.00	12	317	3.78%
2022/08/24	1	50.20	0	0.00	50.30	1	317	0.32%
2022/08/22	0	0.00	1	50.60	50.60	-1	322	-0.31%
2022/08/02	0	0.00	1	47.10	46.80	-1	309	-0.32%
2022/07/28	1	47.95	0	0.00	47.85	1	312	0.32%
2022/07/18	1	44.50	0	0.00	45.05	1	305	0.33%
2022/07/04	1	44.75	0	0.00	44.70	1	284	0.35%
2022/06/30	0	0.00	1	50.50	50.50	-1	262	-0.38%
2022/06/20	0	0.00	5	52.50	52.20	-5	294	-1.70%
2022/06/07	1	54.80	1	54.70	54.70	0	281	0.00%
2022/06/01	0	0.00	10	54.90	54.80	-10	287	-3.48%
2022/05/26	0	0.00	1	54.20	53.90	-1	282	-0.35%
2022/05/23	0	0.00	0.6	53.60	53.80	-0.6	290	-0.21%
2022/05/19	0	0.00	1	53.20	53.30	-1	301	-0.33%
2022/05/17	1	53.60	0	0.00	53.60	1	307	0.32%
2022/05/16	0	0.00	1	53.40	53.30	-1	310	-0.32%
2022/05/03	1	52.40	1	52.40	52.50	0	337	0.00%
2022/04/28	1	52.20	0	0.00	52.30	1	344	0.29%
2022/04/20	1	53.90	0	0.00	54.00	1	359	0.28%
2022/04/19	1	53.60	0	0.00	53.80	1	361	0.28%
2022/04/15	5	53.30	0	0.00	53.60	5	363	1.37%
2022/04/12	0.2	53.40	1	53.40	53.30	-0.8	369	-0.22%
2022/04/11	0	0.00	2	53.40	53.10	-2	377	-0.53%
2022/04/08	1	53.50	1	53.60	53.50	0	377	0.00%
2022/04/07	1	53.00	0	0.00	53.00	1	379	0.26%
2022/04/06	3	54.10	0	0.00	54.10	3	375	0.80%
2022/03/31	2	54.80	0	0.00	54.80	2	378	0.53%
2022/03/30	0.4	54.50	0	0.00	54.60	0.4	378	0.10%
2022/03/29	5	54.50	0	0.00	54.40	5	381	1.32%
2022/03/25	1	54.50	0	0.00	54.60	1	361	0.28%
2022/03/24	0	0.00	2	54.80	54.90	-2	353	-0.57%
2022/03/16	1	52.20	0	0.00	52.30	1	344	0.29%
2022/03/15	1	52.60	0	0.00	52.30	1	353	0.28%
2022/03/09	5	52.40	0	0.00	52.40	5	503	0.99%
2022/03/01	1	54.00	0	0.00	53.90	1	663	0.15%
2022/02/22	1	54.70	0	0.00	53.90	1	659	0.15%
2022/02/17	0	0.00	3	54.90	54.50	-3	661	-0.45%
2022/02/10	1	53.60	2	53.80	53.90	-1	651	-0.15%
2022/01/25	0	51.90	0.2	51.90	51.50	-0.2	661	-0.03%
2022/01/18	0	0.00	5	54.10	53.40	-5	657	-0.76%
2022/01/17	0	0.00	1	53.00	53.60	-1	653	-0.15%
2022/01/14	1	53.00	1	53.00	52.80	0	652	0.00%
2022/01/12	6	52.52	0	0.00	52.50	6	647	0.93%
2022/01/06	0	0.00	3	53.30	53.50	-3	641	-0.47%
2022/01/04	0	0.00	0.1	54.10	54.10	-0.1	642	-0.01%
2022/01/03	0	0.00	1	54.00	54.00	-1	634	-0.16%
2021/12/30	0	0.00	4	54.00	53.90	-4	635	-0.63%
2021/12/22	0	0.00	1	53.20	53.30	-1	644	-0.16%
2021/12/17	1	52.70	0	0.00	52.20	1	651	0.15%
2021/12/16	0	0.00	1	53.00	53.10	-1	650	-0.15%
2021/12/14	0	0.00	1	52.80	52.70	-1	652	-0.15%
2021/12/10	2	53.60	1	53.70	53.60	1	646	0.15%
2021/12/09	0	0.00	1	54.20	54.10	-1	644	-0.16%
2021/12/08	1	54.90	2	54.90	54.90	-1	635	-0.16%
2021/12/07	4	55.03	0	0.00	54.60	4	630	0.63%
2021/12/06	1	57.70	17	56.06	56.70	-16	597	-2.68%
2021/12/03	1	55.80	0	0.00	55.50	1	538	0.19%
2021/12/02	0	0.00	3	54.90	55.20	-3	500	-0.60%
2021/12/01	2	54.80	4	55.03	55.30	-2	470	-0.43%
2021/11/30	1	52.50	1	53.30	53.20	0	374	0.00%
2021/11/29	1	52.20	0	0.00	52.00	1	358	0.28%
2021/11/26	0	0.00	8	52.04	52.20	-8	354	-2.25%
2021/11/25	1	52.50	0	0.00	52.40	1	348	0.29%
2021/11/22	0	0.00	4	52.20	52.20	-4	355	-1.12%
2021/11/19	1	51.90	0	0.00	51.80	1	357	0.28%
2021/11/18	3	52.60	0	0.00	52.50	3	358	0.84%
2021/11/16	0	0.00	0.1	52.20	52.30	-0.1	361	-0.04%
2021/11/15	0	0.00	2	52.35	52.40	-2	375	-0.54%
2021/11/10	0	0.00	1	51.60	51.70	-1	396	-0.25%
2021/11/09	1	51.30	0	0.00	51.50	1	409	0.24%
2021/11/08	5	51.20	0	0.00	51.20	5	410	1.22%
2021/11/05	0	0.00	1	51.80	51.30	-1	425	-0.23%
2021/11/04	0	0.00	12	51.54	51.40	-12	435	-2.76%
2021/11/03	11	51.37	0	0.00	51.00	11	462	2.38%
2021/11/01	0	0.00	4	50.20	50.30	-4	537	-0.74%
2021/10/29	1	50.30	0	0.00	50.40	1	564	0.18%
2021/10/28	1	50.90	0	0.00	50.50	1	575	0.17%
2021/10/26	1	50.00	0	0.00	50.20	1	597	0.17%
2021/10/20	1	49.90	1	50.00	49.95	0	721	0.00%
2021/10/15	2	49.55	0	0.00	49.60	2	807	0.25%
2021/10/14	1	49.30	0	0.00	49.15	1	822	0.12%
2021/10/12	1.1	49.61	0	0.00	49.55	1.1	842	0.13%
2021/10/07	1	50.00	0	0.00	50.40	1	879	0.11%
2021/10/04	2	49.80	8	50.15	49.70	-6	969	-0.62%
2021/09/27	0	0.00	10	52.40	52.10	-10	1,213	-0.82%
2021/09/16	0	0.00	1	51.10	51.10	-1	1,517	-0.07%
2021/09/14	6	51.47	1	51.30	51.40	5	1,534	0.33%
2021/09/13	0	51.50	0	0.00	51.50	0	1,542	0.00%
2021/09/10	2	51.20	0	0.00	51.30	2	1,555	0.13%
2021/09/09	1	50.70	10	50.80	50.70	-9	1,582	-0.57%
2021/09/08	0	0.00	2	51.20	50.30	-2	1,601	-0.12%
2021/09/07	0	0.00	1	51.00	50.90	-1	1,604	-0.06%
2021/09/03	0	0.00	5	51.20	51.00	-5	1,611	-0.31%
2021/08/24	7	50.00	0	0.00	49.80	7	1,647	0.42%
2021/08/20	3	49.10	3	49.00	49.10	0	1,661	0.00%
2021/08/19	3	50.50	1	50.20	49.30	2	1,661	0.12%
2021/08/18	1	49.80	2	50.05	51.10	-1	1,654	-0.06%
2021/08/17	1	50.20	0	0.00	49.95	1	1,669	0.06%
2021/08/16	0	0.00	2	50.55	49.95	-2	1,670	-0.12%
2021/08/13	12	51.02	11	50.96	50.80	1	1,672	0.06%
2021/08/11	2	51.65	2	51.55	51.40	0	1,685	0.00%
2021/08/09	3.5	53.30	9	53.08	53.00	-5.5	1,733	-0.32%
2021/08/06	2	56.95	24	57.06	56.90	-22	1,746	-1.26%
2021/08/05	1	57.10	2	57.20	57.00	-1	1,743	-0.06%
2021/08/04	5	57.70	0	0.00	57.60	5	1,778	0.28%
2021/08/03	19	57.89	0	0.00	57.70	19	1,819	1.04%
2021/08/02	0	0.00	5	57.26	57.30	-5	1,871	-0.27%
2021/07/30	1	57.40	5	57.70	56.80	-4	1,940	-0.21%
2021/07/29	2.3	57.89	2	57.55	57.80	0.3	1,947	0.02%
2021/07/28	3.7	57.33	0	0.00	57.70	3.7	1,970	0.19%
2021/07/27	2	59.70	10	59.89	58.70	-8	2,005	-0.40%
2021/07/26	3	59.70	5	59.40	59.80	-2	2,035	-0.10%
2021/07/23	18	58.81	1	58.70	58.90	17	2,062	0.82%
2021/07/22	4	58.43	4	58.55	58.00	0	2,081	0.00%
2021/07/21	2	57.30	8	57.53	57.10	-6	2,117	-0.28%
2021/07/20	2	57.55	0	0.00	57.50	2	2,235	0.09%
2021/07/19	1	58.50	0	0.00	58.50	1	2,366	0.04%
2021/07/16	1	58.40	0	0.00	58.60	1	2,476	0.04%
2021/07/15	3	58.90	1	59.30	58.80	2	2,556	0.08%
2021/07/14	1.3	57.52	1	58.30	58.00	0.3	2,650	0.01%
2021/07/13	5.6	58.50	0	0.00	57.40	5.6	2,696	0.21%
2021/07/12	8	58.89	2	59.25	58.60	6	2,682	0.22%
2021/07/09	3.3	58.71	10	59.01	59.10	-6.8	2,660	-0.25%
2021/07/08	0.6	58.50	0	0.00	58.70	0.6	2,660	0.02%
2021/07/07	11.2	59.32	24	59.55	58.60	-12.8	2,660	-0.48%
2021/07/06	1	58.80	2	58.40	58.40	-1	2,634	-0.04%
2021/07/05	0	0.00	2	58.50	58.50	-2	2,619	-0.08%
2021/07/02	2	56.65	2	56.40	57.40	0	2,582	0.00%
2021/07/01	2	57.10	27	57.79	57.50	-25	2,563	-0.98%
2021/06/30	44	60.10	7	60.01	60.50	37	2,486	1.49%
2021/06/29	0	0.00	0.8	55.80	55.70	-0.8	2,319	-0.03%
2021/06/28	0	0.00	2.1	55.29	55.40	-2.1	2,310	-0.09%
2021/06/25	3	55.40	0	0.00	54.90	3	2,310	0.13%
2021/06/23	1	54.70	0	0.00	54.70	1	2,320	0.04%
2021/06/22	5	54.56	0	0.00	54.00	5	2,327	0.21%
2021/06/21	2	54.40	1	54.40	54.60	1	2,332	0.04%
2021/06/18	1	55.50	3	55.90	55.60	-2	2,331	-0.09%
2021/06/17	2	54.95	0	0.00	55.10	2	2,319	0.09%
2021/06/15	0	0.00	1	53.60	53.90	-1	2,358	-0.04%
2021/06/11	1	53.20	3	53.73	53.20	-2	2,369	-0.08%
2021/06/10	6	53.02	0	0.00	53.40	6	2,443	0.25%
2021/06/09	1	52.80	2	52.50	52.50	-1	2,485	-0.04%
2021/06/08	1	53.00	0	0.00	52.70	1	2,502	0.04%
2021/06/07	1	52.50	4	52.03	52.50	-3	2,554	-0.12%
2021/06/04	1	52.80	7.1	52.79	52.60	-6.1	2,564	-0.24%
2021/06/03	3	53.40	0	0.00	53.20	3	2,579	0.12%
2021/06/02	3	52.87	8	53.24	53.00	-5	2,605	-0.19%
2021/06/01	2	53.30	1	53.20	53.50	1	2,621	0.04%
2021/05/31	4	53.38	3	53.43	53.20	1	2,653	0.04%
2021/05/28	2	53.00	0	0.00	52.90	2	2,667	0.07%
2021/05/27	0	0.00	3	52.30	52.30	-3	2,689	-0.11%
2021/05/26	1	52.60	0	0.00	52.70	1	2,706	0.04%
2021/05/25	6.1	52.81	1	52.70	52.50	5.1	2,717	0.19%
2021/05/24	2	51.90	0	0.00	51.70	2	2,745	0.07%
2021/05/21	1	51.50	0	0.00	51.40	1	2,858	0.03%
2021/05/19	3	50.90	0	0.00	51.10	3	2,908	0.10%
2021/05/18	3	49.55	5	50.57	51.30	-2	2,904	-0.07%
2021/05/17	7.1	48.71	3	50.00	47.80	4.1	2,908	0.14%
2021/05/14	6	52.18	7	52.60	51.50	-1	2,883	-0.03%
2021/05/13	13	51.41	5.1	50.97	51.00	7.9	2,841	0.28%
2021/05/12	8	53.11	12	52.68	52.30	-4	2,799	-0.14%
2021/05/11	8	55.95	3	56.77	55.40	5	2,730	0.18%
2021/05/10	4	59.93	0	0.00	59.70	4	2,672	0.15%
2021/05/07	26	58.86	28	59.23	59.80	-2	2,622	-0.08%
2021/05/06	1.1	55.52	2	55.30	55.40	-0.9	2,556	-0.04%
2021/05/05	0	0.00	1	56.80	55.50	-1	2,536	-0.04%
2021/05/04	10	57.80	3	57.90	56.50	7	2,515	0.28%
2021/05/03	0	0.00	3	59.83	58.60	-3	2,463	-0.12%
2021/04/29	9	62.52	11	61.66	61.20	-2	2,412	-0.08%
2021/04/28	2	60.75	4	60.38	61.40	-2	2,339	-0.09%
2021/04/27	5	60.52	13.1	60.40	61.00	-8.1	2,310	-0.35%
2021/04/26	26.2	61.39	33	60.97	61.50	-6.8	2,250	-0.30%
2021/04/23	26	59.85	15	58.67	60.10	11	2,127	0.52%
2021/04/22	18.6	59.28	17	58.09	56.50	1.6	2,006	0.08%
2021/04/21	6	57.67	50	57.88	58.20	-44	1,903	-2.31%
2021/04/20	58	57.57	7	57.01	57.80	51	1,833	2.78%
2021/04/19	4	55.28	3	55.57	55.40	1	1,743	0.06%
2021/04/16	15	54.17	1	54.30	54.10	14	1,720	0.81%
2021/04/15	0	53.20	1	53.00	53.20	-1	1,761	-0.06%
2021/04/13	3	54.80	2	54.30	53.80	1	1,883	0.05%
2021/04/08	1	55.20	0	0.00	55.60	1	1,999	0.05%
2021/04/07	7	54.17	0	0.00	54.40	7	1,959	0.36%
2021/04/06	0	0.00	4	53.60	53.70	-4	1,967	-0.20%
2021/04/01	5	53.00	0	0.00	53.20	5	1,962	0.25%
2021/03/31	0	0.00	1	52.90	52.90	-1	1,974	-0.05%
2021/03/30	1	53.20	3	53.00	53.20	-2	2,058	-0.10%
2021/03/29	0	0.00	2.2	53.40	53.30	-2.2	2,091	-0.10%
2021/03/26	0	0.00	3	53.20	53.30	-3	2,090	-0.14%
2021/03/25	1	52.80	2	52.90	52.90	-1	2,080	-0.05%
2021/03/24	0	0.00	2	53.00	53.10	-2	2,077	-0.10%
2021/03/22	0	0.00	2	53.60	54.30	-2	2,069	-0.10%
2021/03/19	2	54.20	0	0.00	54.20	2	2,071	0.10%
2021/03/18	2	55.10	0	0.00	55.30	2	2,078	0.10%
2021/03/17	1	55.20	2	55.40	55.40	-1	2,070	-0.05%
2021/03/16	5	55.14	60	55.95	55.00	-55	2,118	-2.60%
2021/03/15	4	54.48	3	54.73	55.00	1	2,204	0.05%
2021/03/12	0	0.00	1	53.90	53.90	-1	2,162	-0.05%
2021/03/11	1	53.70	4	53.95	53.70	-3	2,151	-0.14%
2021/03/08	4	53.68	6	54.38	52.90	-2	2,094	-0.10%
2021/03/05	0	0.00	1	53.00	53.70	-1	2,071	-0.05%
2021/03/04	7	53.09	6	54.20	53.50	1	2,057	0.05%
2021/03/03	5	53.60	5	53.12	53.40	0	2,025	0.00%
2021/03/02	1	53.10	3	53.03	52.80	-2	2,008	-0.10%
2021/02/26	0	0.00	5	52.00	52.90	-5	1,999	-0.25%
2021/02/24	3	53.17	5	53.32	52.60	-2	2,060	-0.10%
2021/02/23	4	53.63	5	53.20	53.60	-1	2,117	-0.05%
2021/02/22	0.1	52.00	1	52.00	52.00	-0.9	2,000	-0.04%
2021/02/19	1	51.10	0	0.00	51.50	1	1,965	0.05%
2021/02/17	0	0.00	1	50.40	50.30	-1	1,922	-0.05%
2021/02/05	0.2	49.05	0	0.00	49.05	0.2	1,895	0.01%
2021/02/02	1	47.70	0	0.00	47.70	1	1,909	0.05%
2021/02/01	4	46.83	0	0.00	47.05	4	1,912	0.21%
2021/01/27	1	48.70	0	0.00	48.70	1	1,894	0.05%
2021/01/26	1	48.90	0	0.00	48.65	1	1,926	0.05%
2021/01/22	4.3	48.46	0	0.00	48.75	4.3	1,918	0.22%
2021/01/21	1	48.25	0	0.00	48.60	1	1,912	0.05%
2021/01/20	19	49.52	3	50.10	48.95	16	1,904	0.84%
2021/01/19	3	50.37	3	50.60	50.30	0	1,886	0.00%
2021/01/18	8	50.03	0	0.00	50.20	8	1,890	0.42%
2021/01/14	0	0.00	2	51.90	51.90	-2	1,876	-0.11%
2021/01/12	0	0.00	1	51.40	50.50	-1	1,847	-0.05%
2021/01/11	5	51.68	3	52.80	51.60	2	1,829	0.11%
2021/01/08	6	52.27	1	52.20	51.80	5	1,795	0.28%
2021/01/07	1	51.70	3	51.80	52.30	-2	1,734	-0.12%
2021/01/06	0	0.00	11	51.21	51.70	-11	1,712	-0.64%
2021/01/05	4	52.13	3.5	51.85	52.50	0.6	1,615	0.03%
2021/01/04	0.1	50.50	0	0.00	50.60	0.1	1,440	0.00%
2020/12/31	2	50.35	4	50.25	50.20	-2	1,431	-0.14%
2020/12/30	6	50.57	0	0.00	50.40	6	1,414	0.42%
2020/12/29	3	50.67	1	51.00	50.30	2	1,403	0.14%
2020/12/28	12	50.03	0.2	50.10	50.10	11.8	1,372	0.86%
2020/12/25	0	0.00	28	50.06	50.20	-28	1,359	-2.06%
2020/12/24	6	51.02	1.2	50.48	50.70	4.8	1,341	0.36%
2020/12/23	2	48.93	4	49.39	49.55	-2	1,247	-0.16%
2020/12/21	1	48.50	6	48.44	48.50	-5	1,209	-0.41%
2020/12/18	1	48.80	0	0.00	48.65	1	1,204	0.08%
2020/12/15	5	49.60	1	50.80	49.40	4	1,183	0.34%
2020/12/14	8	50.33	1	50.50	50.60	7	1,166	0.60%
2020/12/11	0	0.00	4	51.00	49.80	-4	1,138	-0.35%
2020/12/10	3	50.60	2	50.30	50.20	1	1,103	0.09%
2020/12/09	6.2	49.64	6.2	50.46	51.60	0	1,035	0.00%
2020/12/08	9	48.03	1	48.20	48.20	8	869	0.92%
2020/12/07	0	0.00	4	48.08	47.95	-4	865	-0.46%
2020/12/04	2	48.20	5	48.23	48.15	-3	856	-0.35%
2020/12/03	5.2	48.33	6	48.24	48.25	-0.9	850	-0.10%
2020/12/02	8	48.14	0	0.00	48.10	8	834	0.96%
2020/11/30	7	48.21	5	47.92	47.80	2	820	0.24%
2020/11/27	2	48.00	1	47.95	47.80	1	809	0.12%
2020/11/25	2.9	48.64	2	48.03	47.90	0.9	800	0.11%
2020/11/24	3	48.87	1.4	48.88	48.35	1.6	780	0.21%
2020/11/23	7	48.67	0	0.00	48.40	7	734	0.95%
2020/11/20	10.3	48.06	17	47.90	48.55	-6.7	684	-0.98%
2020/11/19	5	46.15	2	46.00	46.15	3	577	0.52%
2020/11/18	6	46.23	3	46.20	46.05	3	577	0.52%
2020/11/17	3	46.37	8	46.19	46.30	-5	579	-0.86%
2020/11/16	7	46.55	3	46.50	46.15	4	604	0.66%
2020/11/13	15	46.08	9	46.21	46.10	6	610	0.98%
2020/11/12	6	46.53	17	46.87	46.50	-11	609	-1.80%
2020/11/11	4	47.06	7	46.66	47.05	-3	604	-0.50%
2020/11/10	3	46.03	5	46.17	45.90	-2	593	-0.34%
2020/11/09	4	46.21	0	0.00	46.25	4	585	0.68%
2020/11/06	1	45.90	0	0.00	46.00	1	581	0.17%
2020/11/05	1	45.80	1	45.85	45.90	0	583	0.00%
2020/11/04	3	45.87	2	45.98	46.05	1	585	0.17%
2020/11/03	4	46.14	23	46.23	45.95	-19	586	-3.24%
2020/11/02	6	44.55	0	0.00	44.50	6	558	1.07%
2020/10/27	3	45.90	0	0.00	46.00	3	567	0.53%
2020/10/26	0	0.00	1	45.35	45.85	-1	564	-0.18%
2020/10/23	0	0.00	3	44.65	44.80	-3	558	-0.54%
2020/10/22	5	44.50	2	44.50	44.65	3	572	0.52%
2020/10/21	1	45.10	1	44.90	45.00	0	565	0.00%
2020/10/20	0	0.00	1	45.00	45.10	-1	577	-0.17%
2020/10/19	3	45.33	7	45.31	45.35	-4	579	-0.69%
2020/10/16	1	44.90	1	44.95	45.20	0	579	0.00%
2020/10/13	1	44.00	2	44.25	44.30	-1	555	-0.18%
2020/10/12	5	44.00	0	0.00	44.00	5	563	0.89%
2020/10/07	0	0.00	2	44.20	44.15	-2	592	-0.34%
2020/10/05	1	44.20	0	0.00	43.95	1	693	0.14%
2020/09/29	1	43.40	1	44.20	43.70	0	810	0.00%
2020/09/28	1	42.90	0	0.00	43.00	1	851	0.12%
2020/09/25	0	0.00	1	43.65	42.85	-1	884	-0.11%
2020/09/24	1	43.20	6	44.00	43.20	-5	897	-0.56%
2020/09/23	1	44.65	0	0.00	44.50	1	904	0.11%
2020/09/18	0	0.00	1	45.50	45.50	-1	957	-0.10%
2020/09/17	1	45.10	1	45.45	45.10	0	977	0.00%
2020/09/16	1	44.85	0	0.00	44.85	1	1,003	0.10%
2020/09/14	0	0.00	1	45.25	45.40	-1	1,038	-0.10%
2020/09/11	2	44.85	2	44.60	44.65	0	1,050	0.00%
2020/09/10	4	44.89	0	0.00	44.80	4	1,054	0.38%
2020/09/09	7	44.95	0	0.00	45.05	7	1,060	0.66%
2020/09/08	0	0.00	1	45.40	45.50	-1	1,069	-0.09%
2020/09/07	1	44.90	1	45.35	44.90	0	1,084	0.00%
2020/08/31	1	45.20	0	0.00	45.35	1	1,195	0.08%
2020/08/26	0	0.00	1	46.10	46.00	-1	1,330	-0.08%
2020/08/25	0	0.00	1	45.90	45.70	-1	1,363	-0.07%
2020/08/24	1	45.45	1	45.65	45.40	0	1,368	0.00%
2020/08/21	5	45.15	1	45.05	45.15	4	1,381	0.29%
2020/08/20	1	44.55	0	0.00	44.05	1	1,397	0.07%
2020/08/19	1	46.75	0	0.00	46.30	1	1,384	0.07%
2020/08/18	5	47.45	0	0.00	47.15	5	1,391	0.36%
2020/08/17	0	0.00	2	47.40	47.45	-2	1,414	-0.14%
2020/08/13	0	0.00	1	47.20	47.10	-1	1,440	-0.07%
2020/08/05	1	48.30	1	48.00	48.40	0	1,669	0.00%
2020/08/04	8	47.54	0	0.00	47.50	8	1,702	0.47%
2020/08/03	4	47.70	1.1	47.80	47.55	2.9	1,781	0.16%
2020/07/31	0	0.00	1	47.10	47.40	-1	1,791	-0.06%
2020/07/30	0	0.00	1	46.65	46.75	-1	1,802	-0.06%
2020/07/29	2	46.20	0	0.00	46.05	2	1,844	0.11%
2020/07/28	0	0.00	12	46.29	46.20	-12	1,852	-0.65%
2020/07/27	0.2	46.30	6.4	46.26	46.25	-6.2	1,880	-0.33%
2020/07/24	1	46.85	1	46.80	46.75	0	1,880	0.00%
2020/07/23	0	0.00	2	48.03	47.75	-2	1,892	-0.11%
2020/07/22	0	0.00	1	48.20	48.20	-1	1,915	-0.05%
2020/07/21	4	47.75	2	47.80	47.60	2	1,919	0.10%
2020/07/17	1	47.45	2	47.75	47.10	-1	1,941	-0.05%
2020/07/16	2	47.90	5	47.75	47.75	-3	1,954	-0.15%
2020/07/15	0	0.00	1	48.10	47.60	-1	1,964	-0.05%
2020/07/13	8	49.28	0	0.00	48.95	8	1,988	0.40%
2020/07/10	15	49.53	0	0.00	49.00	15	2,047	0.73%
2020/07/09	2.2	54.54	4	54.20	54.00	-1.8	1,988	-0.09%
2020/07/08	0	0.00	10	54.45	54.50	-10	1,929	-0.52%
2020/07/07	0	0.00	4	55.18	54.50	-4	1,916	-0.21%
2020/07/06	0	0.00	1	54.40	54.70	-1	1,927	-0.05%
2020/07/03	1	53.90	5	54.20	54.00	-4	2,001	-0.20%
2020/07/02	1	54.00	1	54.20	54.10	0	2,061	0.00%
2020/07/01	2	53.90	2	53.90	53.80	0	2,075	0.00%
2020/06/30	1	53.70	2	53.40	53.70	-1	2,074	-0.05%
2020/06/29	0	0.00	2	53.20	53.30	-2	2,085	-0.10%
2020/06/24	1	53.60	0	0.00	53.70	1	2,136	0.05%
2020/06/23	0	0.00	2	53.50	53.30	-2	2,148	-0.09%
2020/06/22	4	52.90	0	0.00	53.20	4	2,147	0.19%
2020/06/18	0	0.00	9	51.80	52.30	-9	2,163	-0.42%
2020/06/16	6	51.50	5	51.50	51.40	1	2,195	0.05%
2020/06/15	5	51.30	0	0.00	50.80	5	2,252	0.22%
2020/06/12	7	50.66	25	50.41	51.00	-18	2,275	-0.79%
2020/06/11	9	52.02	28	51.52	51.40	-19	2,297	-0.83%
2020/06/10	6	52.82	1	52.70	52.70	5	2,313	0.22%
2020/06/09	1	53.00	10	53.00	52.70	-9	2,371	-0.38%
2020/06/08	2	53.15	0	0.00	53.10	2	2,403	0.08%
2020/06/05	40	54.40	2	55.10	54.10	38	2,400	1.58%
2020/06/04	10	53.97	0	0.00	54.20	10	2,401	0.42%
2020/06/03	16	54.28	1	54.10	53.90	15	2,412	0.62%
2020/06/02	10	53.50	11	53.94	54.30	-1	2,394	-0.04%
2020/06/01	1	53.30	0	0.00	53.20	1	2,360	0.04%
2020/05/29	0	0.00	1	52.40	52.40	-1	2,346	-0.04%
2020/05/28	0	0.00	2	52.50	52.20	-2	2,368	-0.08%
2020/05/26	0	0.00	1	52.80	52.50	-1	2,411	-0.04%
2020/05/25	1	52.50	0	0.00	52.60	1	2,453	0.04%
2020/05/22	4	52.03	0	0.00	52.00	4	2,533	0.16%
2020/05/21	4	52.90	0	0.00	52.70	4	2,567	0.16%
2020/05/20	0	0.00	2	52.60	52.30	-2	2,608	-0.08%
2020/05/19	4	52.50	0	0.00	52.30	4	2,652	0.15%
2020/05/18	1	52.50	1	52.60	52.20	0	2,692	0.00%
2020/05/15	1	53.40	1	53.30	52.90	0	2,771	0.00%
2020/05/14	2	52.70	0	0.00	51.90	2	2,779	0.07%
2020/05/13	1	53.00	4	53.48	53.50	-3	2,866	-0.10%
2020/05/12	1	52.90	8	52.55	53.20	-7	2,868	-0.24%
2020/05/11	3	52.03	7	52.04	52.00	-4	2,880	-0.14%
2020/05/08	7	51.79	10	50.92	52.10	-3	2,933	-0.10%
2020/05/07	1	49.55	1	49.90	50.00	0	2,865	0.00%
2020/05/06	6	49.48	3	49.83	49.70	3	2,868	0.10%
2020/05/05	5	50.13	5	49.64	49.60	0	2,905	0.00%
2020/05/04	2	48.58	1	48.70	48.85	1	2,881	0.03%
2020/04/30	9	49.40	2	49.38	49.10	7	2,895	0.24%
2020/04/29	2	48.75	0	0.00	48.55	2	2,886	0.07%
2020/04/28	3	48.43	2	48.80	48.40	1	2,893	0.03%
2020/04/27	1	48.15	4	48.26	48.40	-3	2,907	-0.10%
2020/04/24	0	0.00	3	47.90	47.55	-3	2,887	-0.10%
2020/04/23	1	47.70	17	47.81	47.60	-16	2,884	-0.55%
2020/04/22	20	47.49	6	47.26	47.60	14	2,886	0.49%
2020/04/21	7	47.65	6	47.58	47.10	1	2,872	0.03%
2020/04/20	2	47.65	7	48.27	48.30	-5	2,871	-0.17%
2020/04/17	2	48.05	22	48.09	47.90	-20	2,870	-0.70%
2020/04/16	5	47.72	8	47.53	48.10	-3	2,852	-0.11%
2020/04/15	8	48.13	7	47.94	48.00	1	2,850	0.04%
2020/04/14	0	0.00	2	46.43	46.50	-2	2,815	-0.07%
2020/04/13	2	45.50	4	45.90	45.65	-2	2,849	-0.07%
2020/04/10	10	45.95	4	46.26	45.90	6	2,883	0.21%
2020/04/09	11	46.25	4	46.70	45.50	7	3,030	0.23%
2020/04/08	4	45.51	16	46.94	46.40	-12	2,999	-0.40%
2020/04/07	20	43.98	7.1	44.75	44.90	12.9	2,930	0.44%
2020/04/06	1	42.50	1	42.50	42.90	0	2,996	0.00%
2020/04/01	2	41.83	2	42.03	42.10	0	2,991	0.00%
2020/03/31	1	42.40	2	42.38	41.80	-1	3,007	-0.03%
2020/03/30	11	40.96	2	40.10	41.80	9	3,026	0.30%
2020/03/27	2	41.45	0	0.00	41.45	2	3,005	0.07%
2020/03/26	5	37.09	2	38.00	37.70	3	3,000	0.10%
2020/03/25	10	38.00	0	0.00	38.00	10	3,053	0.33%
2020/03/24	0	0.00	2	36.00	35.65	-2	3,080	-0.06%
2020/03/23	3	33.98	1	34.00	34.00	2	3,069	0.07%
2020/03/20	1	34.60	4	34.50	35.60	-3	3,066	-0.10%
2020/03/19	10	33.90	8	34.02	32.85	2	3,032	0.07%
2020/03/18	0	0.00	2	37.25	36.50	-2	2,986	-0.07%
2020/03/17	8	38.35	10	37.73	37.30	-2	2,963	-0.07%
2020/03/16	2	40.78	1	41.05	39.50	1	2,938	0.03%
2020/03/13	4	40.80	1	40.65	41.80	3	2,913	0.10%
2020/03/12	8	45.79	13	45.48	44.95	-5	2,938	-0.17%
2020/03/11	2	49.10	1	48.00	47.60	1	2,914	0.03%
2020/03/10	5	48.17	6	48.67	49.00	-1	2,892	-0.03%
2020/03/09	10	50.04	2	50.20	49.30	8	2,871	0.28%
2020/03/06	3	51.93	0	0.00	51.90	3	2,881	0.10%
2020/03/05	1	53.40	0	0.00	53.00	1	2,868	0.03%
2020/03/04	1	52.70	0	0.00	52.60	1	2,924	0.03%
2020/03/03	4	53.30	18	54.00	53.10	-14	2,928	-0.48%
2020/03/02	1	53.20	5	52.92	53.20	-4	2,975	-0.13%
2020/02/27	0	0.00	13	53.80	52.40	-13	2,950	-0.44%
2020/02/26	1	54.10	12	54.62	53.70	-11	2,904	-0.38%
2020/02/25	11	55.12	0	0.00	54.50	11	2,847	0.39%
2020/02/24	0.5	55.40	5	55.20	55.50	-4.5	2,752	-0.16%
2020/02/21	2	55.05	2	55.15	54.70	0	2,694	0.00%
2020/02/20	1	54.60	11	55.00	54.60	-10	2,637	-0.38%
2020/02/19	4	54.08	9.2	54.48	54.50	-5.2	2,578	-0.20%
2020/02/18	1	55.00	1	55.40	53.70	0	2,525	0.00%
2020/02/17	8	53.90	2	53.95	54.20	6	2,425	0.25%
2020/02/14	4	54.03	7	53.64	54.30	-3	2,397	-0.13%
2020/02/13	10	53.30	0	0.00	52.60	10	2,278	0.44%
2020/02/12	16	52.62	2	52.80	53.00	14	2,250	0.62%
2020/02/11	3	51.53	7.2	51.24	52.20	-4.2	2,212	-0.19%
2020/02/10	0	0.00	1	49.10	49.10	-1	2,121	-0.05%
2020/02/07	13	49.83	0	0.00	49.50	13	2,116	0.61%
2020/02/06	1	50.00	2	50.10	50.00	-1	2,101	-0.05%
2020/02/05	2	48.18	0	0.00	47.90	2	2,054	0.10%
2020/02/04	1	48.20	0	0.00	48.75	1	2,041	0.05%
2020/02/03	0	0.00	2	45.25	47.70	-2	2,032	-0.10%
2020/01/31	2	47.33	0	0.00	47.70	2	2,004	0.10%
2020/01/30	9	47.51	1	47.30	46.75	8	2,010	0.40%
2020/01/20	2	51.45	2	51.30	51.10	0	1,977	0.00%
2020/01/17	2	51.40	2	51.40	51.40	0	1,978	0.00%
2020/01/16	1	51.60	1.2	51.50	51.50	-0.2	2,000	-0.01%
2020/01/14	0	0.00	1	51.60	51.60	-1	1,992	-0.05%
2020/01/13	5	50.46	1	50.40	50.40	4	2,001	0.20%
2020/01/10	2	50.75	1	50.30	50.40	1	2,040	0.05%
2020/01/09	3	50.50	0	0.00	50.40	3	2,038	0.15%
2020/01/08	1	50.60	0	0.00	50.50	1	2,026	0.05%
2020/01/07	1	51.00	13	52.08	51.30	-12	2,021	-0.59%
2020/01/06	8	52.73	11	53.14	52.50	-3	1,979	-0.15%
2020/01/03	14	54.39	15	54.47	53.40	-1	1,944	-0.05%
2020/01/02	2	53.00	0	0.00	52.70	2	1,786	0.11%
2019/12/31	1	53.70	2	53.25	53.10	-1	1,778	-0.06%
2019/12/30	6	53.40	58	53.42	53.90	-52	1,770	-2.94%
2019/12/27	0	0.00	3	52.40	52.60	-3	1,636	-0.18%
2019/12/25	2	52.80	0	0.00	52.70	2	1,671	0.12%
2019/12/24	7	52.54	7	52.49	52.10	0	1,639	0.00%
2019/12/23	1	51.60	2	51.75	52.30	-1	1,631	-0.06%
2019/12/20	11	51.99	0	0.00	51.70	11	1,617	0.68%
2019/12/19	12	51.24	12	51.37	51.20	0	1,545	0.00%
2019/12/18	5	50.20	0	0.00	50.00	5	1,509	0.33%
2019/12/13	3	51.30	0	0.00	50.00	3	1,559	0.19%
2019/12/11	1	51.10	1	51.30	51.00	0	1,574	0.00%
2019/12/09	5	52.92	2	52.10	52.00	3	1,610	0.19%
2019/12/06	2	50.95	0	0.00	51.90	2	1,520	0.13%
2019/12/04	0	0.00	1	51.80	51.20	-1	1,506	-0.07%
2019/12/03	1	51.90	0	0.00	51.40	1	1,499	0.07%
2019/12/02	1	51.10	0	0.00	50.70	1	1,449	0.07%
2019/11/29	4	52.10	4	51.83	51.60	0	1,442	0.00%
2019/11/27	4	51.08	2	51.10	51.40	2	1,439	0.14%
2019/11/26	0	0.00	1	49.60	49.60	-1	1,378	-0.07%
2019/11/25	1	49.15	0	0.00	48.80	1	1,399	0.07%
2019/11/21	0	0.00	1	48.85	48.75	-1	1,450	-0.07%
2019/11/20	2	49.23	0	0.00	49.10	2	1,455	0.14%
2019/11/19	10	49.40	0	0.00	49.40	10	1,460	0.68%
2019/11/18	25	49.39	0	0.00	49.35	25	1,461	1.71%
2019/11/14	0	0.00	1	49.60	49.40	-1	1,461	-0.07%
2019/11/13	3	50.45	0	0.00	49.95	3	1,460	0.21%
2019/11/11	0	0.00	2	49.20	49.20	-2	1,435	-0.14%
2019/11/08	4	49.26	5	49.48	50.20	-1	1,422	-0.07%
2019/11/06	2	49.00	0	0.00	48.70	2	1,393	0.14%
2019/11/01	14	48.07	0	0.00	48.45	14	1,460	0.96%
2019/10/31	0	0.00	2	49.50	48.50	-2	1,480	-0.14%
2019/10/29	5	49.80	0	0.00	49.55	5	1,489	0.34%
2019/10/28	5	50.90	7	50.70	50.70	-2	1,496	-0.13%
2019/10/24	4	51.75	2	51.80	51.70	2	1,497	0.13%
2019/10/22	1	50.80	0	0.00	50.90	1	1,476	0.07%
2019/10/21	1	51.30	0	0.00	51.30	1	1,479	0.07%
2019/10/18	0	0.00	14	51.36	51.00	-14	1,467	-0.95%
2019/10/17	0	0.00	2	50.85	51.00	-2	1,421	-0.14%
2019/10/16	1	50.50	1	50.30	50.10	0	1,436	0.00%
2019/10/15	1	50.90	6	51.45	50.90	-5	1,432	-0.35%
2019/10/09	0	0.00	6	49.87	50.00	-6	1,417	-0.42%
2019/10/08	1	50.00	1	50.90	49.85	0	1,415	0.00%
2019/10/07	1	50.80	5	51.00	50.80	-4	1,431	-0.28%
2019/10/04	1	51.30	0	0.00	51.00	1	1,431	0.07%
2019/10/02	1	49.90	2	50.45	50.50	-1	1,550	-0.06%
2019/10/01	11	50.62	12.2	50.81	50.40	-1.2	1,711	-0.07%
2019/09/27	2	49.13	1	49.30	49.10	1	1,723	0.06%
2019/09/26	1	49.20	1	48.95	49.45	0	1,733	0.00%
2019/09/25	0	0.00	5	47.90	47.95	-5	1,722	-0.29%
2019/09/24	1	48.70	0	0.00	48.65	1	1,741	0.06%
2019/09/23	0	0.00	3	49.22	49.05	-3	1,743	-0.17%
2019/09/17	0	0.00	1	50.90	50.60	-1	1,714	-0.06%
2019/09/16	1	49.75	3	49.75	49.75	-2	1,720	-0.12%
2019/09/12	3	49.83	1	50.10	49.95	2	1,737	0.12%
2019/09/11	2	49.40	4	49.21	49.40	-2	1,713	-0.12%
2019/09/06	1	48.40	0	0.00	48.30	1	1,685	0.06%
2019/09/05	0	0.00	2	48.70	48.20	-2	1,676	-0.12%
2019/09/04	0	0.00	1	48.10	48.00	-1	1,670	-0.06%
2019/09/02	2	48.30	7	48.26	48.35	-5	1,662	-0.30%
2019/08/30	8	48.47	4	49.30	47.50	4	1,648	0.24%
2019/08/29	9	47.12	24	47.32	46.85	-15	1,568	-0.96%
2019/08/28	4	47.35	1	47.40	47.40	3	1,555	0.19%
2019/08/27	24	46.54	1	46.50	46.50	23	1,528	1.50%
2019/08/26	4	44.79	1	45.00	44.90	3	1,502	0.20%
2019/08/23	0	0.00	1	43.80	44.15	-1	1,483	-0.07%
2019/08/16	10	43.65	0	0.00	43.80	10	1,479	0.68%
2019/08/15	0	0.00	1	43.65	43.30	-1	1,474	-0.07%
2019/08/14	2	44.73	0	0.00	44.20	2	1,478	0.14%
2019/08/12	2	44.80	0	0.00	45.25	2	1,469	0.14%
2019/08/08	2	43.50	0	0.00	43.75	2	1,459	0.14%
2019/08/05	3.2	45.91	3	45.10	45.00	0.2	1,455	0.01%
2019/08/02	0	0.00	3	47.60	47.05	-3	1,448	-0.21%
2019/08/01	1	48.90	2.1	49.08	48.85	-1.1	1,449	-0.07%
2019/07/31	0	0.00	1	49.65	49.70	-1	1,440	-0.07%
2019/07/30	2	50.00	2	50.40	50.10	0	1,432	0.00%
2019/07/29	1	49.70	0	0.00	49.65	1	1,422	0.07%
2019/07/26	0	0.00	2.3	50.17	50.00	-2.3	1,416	-0.16%
2019/07/24	2	50.55	0	0.00	50.10	2	1,415	0.14%
2019/07/23	0	0.00	1	50.10	50.00	-1	1,440	-0.07%
2019/07/22	4	50.13	1	49.65	49.60	3	1,445	0.21%
2019/07/19	1	50.60	43	50.10	50.10	-42	1,440	-2.92%
2019/07/18	3	50.43	3	50.50	50.00	0	1,438	0.00%
2019/07/17	0	0.00	1	51.00	50.90	-1	1,430	-0.07%
2019/07/16	0.3	51.40	0	0.00	51.40	0.3	1,434	0.02%
2019/07/15	0	0.00	2	50.85	50.80	-2	1,438	-0.14%
2019/07/12	2	51.70	1	51.80	51.70	1	1,466	0.07%
2019/07/11	4	51.93	3	51.97	51.60	1	1,529	0.07%
2019/07/09	0	0.00	20	52.33	52.20	-20	1,521	-1.31%
2019/07/08	20	54.05	6	54.02	53.80	14	1,504	0.93%
2019/07/05	68.1	59.98	15	60.06	60.30	53.1	1,450	3.66%
2019/07/04	4	59.55	0.8	59.60	59.60	3.3	1,338	0.24%
2019/07/03	1	58.60	1	58.60	58.70	0	1,374	0.00%
2019/07/02	0	0.00	1	58.80	58.70	-1	1,382	-0.07%
2019/07/01	0	0.00	1	58.30	58.40	-1	1,420	-0.07%
2019/06/28	0	0.00	1	57.60	57.40	-1	1,415	-0.07%
2019/06/27	1	57.50	0	0.00	57.40	1	1,449	0.07%
2019/06/26	1	56.90	0	0.00	57.00	1	1,474	0.07%
2019/06/25	3	57.20	0	0.00	56.80	3	1,503	0.20%
2019/06/24	6	57.47	14	57.47	57.60	-8	1,561	-0.51%
2019/06/21	2	56.65	2	56.70	56.70	0	1,645	0.00%
2019/06/20	17	56.00	10	55.92	55.90	7	1,630	0.43%
2019/06/18	3	54.50	0	0.00	54.40	3	1,679	0.18%
2019/06/17	1.1	54.32	0	0.00	54.80	1.1	1,697	0.06%
2019/06/14	0.1	53.40	0	0.00	53.70	0.1	1,698	0.00%
2019/06/12	1	53.80	0	0.00	53.30	1	1,731	0.06%
2019/06/06	1	52.90	14	52.42	52.40	-13	1,762	-0.74%
2019/06/03	0	0.00	2	53.00	53.10	-2	1,801	-0.11%
2019/05/31	1	53.50	1	53.50	53.50	0	1,812	0.00%
2019/05/30	1	53.20	0	0.00	53.30	1	1,819	0.05%
2019/05/29	1	52.70	3	52.73	52.70	-2	1,829	-0.11%
2019/05/28	1	52.50	1	52.60	52.70	0	1,881	0.00%
2019/05/27	1	52.10	2	51.95	52.40	-1	1,916	-0.05%
2019/05/24	5	52.20	0	0.00	52.00	5	1,948	0.26%
2019/05/21	2	52.15	0	0.00	52.40	2	2,164	0.09%
2019/05/20	1.7	52.21	0	0.00	52.00	1.7	2,184	0.08%
2019/05/15	0	0.00	1	53.70	53.60	-1	2,291	-0.04%
2019/05/14	3.1	52.28	0	0.00	52.50	3.1	2,452	0.13%
2019/05/13	16	53.96	4	53.73	52.80	12	2,486	0.48%
2019/05/10	5	54.92	2	54.85	55.00	3	2,471	0.12%
2019/05/09	0	0.00	1	56.00	55.70	-1	2,456	-0.04%
2019/05/08	5	56.60	1	56.70	56.80	4	2,434	0.16%
2019/05/07	1	57.50	0	0.00	57.40	1	2,445	0.04%
2019/05/06	5	57.40	1	57.30	57.10	4	2,463	0.16%
2019/05/03	1	58.20	0	0.00	58.00	1	2,447	0.04%
2019/05/02	5	57.90	0	0.00	58.00	5	2,449	0.20%
2019/04/30	1	57.90	0	0.00	58.10	1	2,447	0.04%
2019/04/29	0.6	57.70	3	57.77	57.60	-2.4	2,456	-0.10%
2019/04/26	2	58.20	1	58.30	58.30	1	2,433	0.04%
2019/04/25	0	0.00	2	58.60	58.60	-2	2,436	-0.08%
2019/04/24	0.1	58.80	6	59.03	58.80	-5.9	2,440	-0.24%
2019/04/23	1	59.40	1	58.70	58.90	0	2,455	0.00%
2019/04/22	1	59.50	0	0.00	59.40	1	2,452	0.04%
2019/04/19	4	59.63	0	0.00	59.40	4	2,472	0.16%
2019/04/18	15	60.55	1	60.20	59.60	14	2,500	0.56%
2019/04/17	6	60.58	2	60.75	60.60	4	2,526	0.16%
2019/04/15	2	59.30	0	0.00	59.20	2	2,462	0.08%
2019/04/12	1	58.70	0	0.00	59.00	1	2,484	0.04%
2019/04/11	2	59.10	8	59.45	58.70	-6	2,480	-0.24%
2019/04/10	8	59.34	4	59.53	59.30	4	2,428	0.16%
2019/04/09	10	60.91	6	59.65	60.60	4	2,371	0.17%
2019/04/08	0	0.00	1	59.20	59.10	-1	2,269	-0.04%
2019/04/03	0	0.00	1	58.90	59.00	-1	2,251	-0.04%
2019/04/01	4	58.38	2	58.10	58.10	2	2,198	0.09%
2019/03/29	5	58.60	9	58.72	58.60	-4	2,161	-0.19%
2019/03/28	5	58.40	5.1	58.11	58.30	-0.1	2,168	-0.01%
2019/03/27	21	58.70	20	58.89	58.80	1	2,160	0.05%
2019/03/26	32	57.99	27	58.18	58.30	5	2,101	0.24%
2019/03/25	1	55.80	2	56.15	55.90	-1	2,016	-0.05%
2019/03/22	6	57.15	4	57.05	56.80	2	2,021	0.10%
2019/03/21	2	57.10	0	0.00	57.10	2	2,008	0.10%
2019/03/19	1	55.50	12	55.54	55.40	-11	2,080	-0.53%
2019/03/18	3	55.80	0	0.00	55.80	3	2,107	0.14%
2019/03/15	0	0.00	2	55.70	55.50	-2	2,164	-0.09%
2019/03/14	1.4	55.00	0	0.00	55.00	1.4	2,192	0.07%
2019/03/13	1	55.30	4	55.43	55.40	-3	2,337	-0.13%
2019/03/12	2	55.20	1	55.80	55.00	1	2,403	0.04%
2019/03/11	2	55.20	1	55.40	55.30	1	2,562	0.04%
2019/03/08	0.4	54.50	0	0.00	54.40	0.4	2,785	0.01%
2019/03/07	3	54.90	0	0.00	54.80	3	2,860	0.10%
2019/03/05	1	55.90	1	55.50	55.70	0	3,057	0.00%
2019/02/27	0.3	55.10	3	54.90	55.10	-2.7	3,098	-0.09%
2019/02/26	2	57.65	1	57.30	56.90	1	3,068	0.03%
2019/02/25	1	57.50	3	57.60	57.40	-2	3,095	-0.06%
2019/02/22	4	58.30	0	0.00	57.50	4	3,106	0.13%
2019/02/21	1	57.80	5	57.26	57.80	-4	3,052	-0.13%
2019/02/20	11	56.80	4	57.05	56.50	7	3,038	0.23%
2019/02/18	5	55.60	0	0.00	55.60	5	3,151	0.16%
2019/02/15	3	55.07	2	55.50	54.80	1	3,167	0.03%
2019/02/14	10	56.23	7	55.93	55.90	3	3,192	0.09%
2019/02/13	17	56.91	16	56.83	56.80	1	3,200	0.03%
2019/02/11	0	0.00	2	53.10	53.40	-2	3,138	-0.06%
2019/01/30	3	53.10	1	53.10	52.70	2	3,250	0.06%
2019/01/29	1	52.60	1	52.90	53.00	0	3,320	0.00%
2019/01/25	4	53.13	1	53.20	53.00	3	3,662	0.08%
2019/01/24	0	0.00	1	52.10	52.10	-1	3,831	-0.03%
2019/01/23	1	52.10	1	51.70	52.10	0	3,958	0.00%
2019/01/22	1	52.60	3	52.73	52.30	-2	4,033	-0.05%
2019/01/21	5	52.92	3	53.30	52.70	2	4,099	0.05%
2019/01/18	2	52.75	13	52.67	52.70	-11	4,159	-0.26%
2019/01/17	1	52.60	3	52.90	52.30	-2	4,253	-0.05%
2019/01/15	0	0.00	2	52.10	52.00	-2	4,364	-0.05%
2019/01/14	1	51.40	6	51.15	51.30	-5	4,389	-0.11%
2019/01/11	5	52.30	1	53.10	51.80	4	4,471	0.09%
2019/01/10	5	52.48	2	52.60	52.30	3	4,477	0.07%
2019/01/09	11	55.40	3	53.53	53.60	8	4,494	0.18%
2019/01/08	1	51.80	1	52.50	52.30	0	4,500	0.00%
2019/01/07	2	52.25	3	52.73	52.30	-1	4,606	-0.02%
2019/01/04	1	50.90	0.2	51.10	50.50	0.8	4,730	0.02%
2019/01/02	1	52.90	0	0.00	52.90	1	4,913	0.02%
2018/12/27	1	54.20	1	53.80	53.00	0	5,177	0.00%
2018/12/26	1	53.40	1	54.00	52.70	0	5,210	0.00%
2018/12/21	3	52.80	3	53.30	53.90	0	5,372	0.00%
2018/12/20	1	54.50	0	0.00	53.40	1	5,411	0.02%
2018/12/19	2	55.45	3	55.50	55.00	-1	5,432	-0.02%
2018/12/18	1	54.90	1	54.80	54.90	0	5,461	0.00%
2018/12/14	6	54.90	27	54.83	55.40	-21	5,569	-0.38%
2018/12/13	5	56.04	4	56.18	55.90	1	5,612	0.02%
2018/12/12	5	56.66	2	56.50	56.70	3	5,638	0.05%
2018/12/11	3	55.73	2	55.70	55.00	1	5,616	0.02%
2018/12/10	0	0.00	2	55.15	55.60	-2	5,704	-0.04%
2018/12/07	1	56.00	0	0.00	57.00	1	5,715	0.02%
2018/12/06	25	55.99	4	57.28	55.90	21	5,769	0.36%
2018/12/05	3	58.80	0	0.00	59.10	3	5,686	0.05%
2018/12/04	10	61.17	18	60.68	60.10	-8	5,716	-0.14%
2018/12/03	52	59.55	58	60.59	61.40	-6	5,670	-0.11%
2018/11/30	14	55.64	16	55.27	55.90	-2	5,484	-0.04%
2018/11/29	6	55.35	4	55.15	54.10	2	5,439	0.04%
2018/11/28	15	54.97	7	54.77	54.60	8	5,432	0.15%
2018/11/27	0	0.00	2	52.75	53.30	-2	5,418	-0.04%
2018/11/26	9	52.43	3	52.50	52.20	6	5,449	0.11%
2018/11/23	4	51.90	4	52.28	51.60	0	5,541	0.00%
2018/11/22	5	52.92	0	0.00	52.00	5	5,623	0.09%
2018/11/21	1	53.00	15.4	52.91	53.00	-14.4	5,673	-0.25%
2018/11/20	4	52.88	3	53.07	52.40	1	5,798	0.02%
2018/11/19	4	53.23	1	53.10	53.10	3	5,830	0.05%
2018/11/16	11	53.45	13	53.04	52.30	-2	5,851	-0.03%
2018/11/15	0	0.00	9	52.22	52.10	-9	5,729	-0.16%
2018/11/14	7	52.00	0	0.00	51.50	7	5,744	0.12%
2018/11/13	11	50.88	0	0.00	52.00	11	5,773	0.19%
2018/11/12	2	51.20	1	51.80	51.80	1	5,901	0.02%
2018/11/09	2	51.90	2	51.40	52.50	0	6,046	0.00%
2018/11/08	2	51.65	2.5	51.09	50.50	-0.5	6,077	-0.01%
2018/11/07	4	50.93	14	50.78	51.20	-10	6,133	-0.16%
2018/11/06	17	49.49	11	49.70	48.80	6	6,293	0.10%
2018/11/05	7	50.41	6	50.83	50.90	1	6,329	0.02%
2018/11/02	20	51.75	27	52.45	50.70	-7	6,343	-0.11%
2018/11/01	26	50.29	30.2	50.37	50.60	-4.2	6,151	-0.07%
2018/10/31	2	47.65	9	47.55	47.95	-7	6,046	-0.12%
2018/10/30	5	46.16	14	46.14	45.55	-9	6,003	-0.15%
2018/10/29	10	47.53	13	47.74	47.70	-3	6,061	-0.05%
2018/10/26	3	47.02	13	47.47	46.95	-10	6,170	-0.16%
2018/10/25	11.4	46.55	7	47.04	46.35	4.4	6,150	0.07%
2018/10/24	9	50.28	7	50.24	50.00	2	6,195	0.03%
2018/10/23	8	51.36	1.6	50.92	50.60	6.4	6,234	0.10%
2018/10/22	1	51.90	6	52.15	52.90	-5	6,218	-0.08%
2018/10/19	5	50.54	4	50.50	51.50	1	6,228	0.02%
2018/10/18	8	53.59	6	53.45	53.00	2	6,193	0.03%
2018/10/17	6	54.02	9	54.22	53.30	-3	6,244	-0.05%
2018/10/16	5	53.76	7	54.10	53.50	-2	6,289	-0.03%
2018/10/15	11	53.86	10	53.93	53.10	1	6,343	0.02%
2018/10/12	7	53.39	5	52.56	53.40	2	6,315	0.03%
2018/10/11	27	50.81	11.1	51.01	50.40	15.9	6,322	0.25%
2018/10/09	5	55.38	7.1	55.73	56.00	-2.1	6,321	-0.03%
2018/10/08	18	54.33	11	54.11	54.60	7	6,297	0.11%
2018/10/05	10	53.92	8.1	54.62	53.40	1.9	6,270	0.03%
2018/10/04	7	59.27	1	60.60	58.40	6	6,226	0.10%
2018/10/03	4	60.13	0	0.00	59.90	4	6,376	0.06%
2018/10/02	13	61.87	18	61.59	61.10	-5	6,552	-0.08%
2018/10/01	11	61.26	3	61.27	61.20	8	6,768	0.12%
2018/09/28	9	60.27	20	60.42	60.50	-11	7,048	-0.16%
2018/09/27	11.3	60.53	3	61.60	60.00	8.3	7,545	0.11%
2018/09/26	6	63.43	9	63.04	62.10	-3	7,766	-0.04%
2018/09/25	5	63.70	2	64.20	63.60	3	8,248	0.04%
2018/09/21	7	63.29	10.1	63.08	63.80	-3.1	8,413	-0.04%
2018/09/20	7	62.39	5	62.66	61.90	2	8,557	0.02%
2018/09/19	4	65.45	9	64.93	63.10	-5	8,571	-0.06%
2018/09/18	6	65.05	3	65.67	64.60	3	8,656	0.03%
2018/09/17	3	67.47	1	67.30	67.10	2	8,659	0.02%
2018/09/14	5	67.04	11.7	67.52	67.30	-6.7	8,694	-0.08%
2018/09/13	4	66.23	1	67.20	65.00	3	8,758	0.03%
2018/09/12	3.3	66.10	2	66.60	66.00	1.3	8,844	0.01%
2018/09/11	5	68.90	2	68.70	68.20	3	8,965	0.03%
2018/09/10	5	67.96	4	68.50	68.10	1	9,031	0.01%
2018/09/07	13.4	69.42	5	71.08	68.00	8.4	9,167	0.09%
2018/09/06	4	71.70	1	72.20	71.70	3	9,248	0.03%
2018/09/05	5	72.88	6.3	72.21	71.70	-1.3	9,268	-0.01%
2018/09/04	26	73.15	9	71.69	72.50	17	9,285	0.18%
2018/09/03	2.2	71.20	3	72.43	71.20	-0.8	9,265	-0.01%
2018/08/31	3	74.60	3	74.83	75.40	0	9,226	0.00%
2018/08/30	10	74.63	8.3	74.49	74.90	1.7	9,226	0.02%
2018/08/29	9	73.33	9	73.28	73.30	0	9,223	0.00%
2018/08/28	20	72.48	25	71.90	72.60	-5	9,173	-0.05%
2018/08/27	14.3	71.27	8	70.99	72.30	6.3	9,107	0.07%
2018/08/24	13	67.92	9	67.41	67.40	4	8,980	0.04%
2018/08/23	6	68.67	15	70.15	67.90	-9	9,020	-0.10%
2018/08/22	1	71.00	3	70.63	70.10	-2	9,158	-0.02%
2018/08/21	5	70.80	7	71.44	70.60	-2	9,336	-0.02%
2018/08/20	4	71.15	3	71.03	71.40	1	9,777	0.01%
2018/08/17	11	71.52	7	71.56	69.70	4	10,266	0.04%
2018/08/16	6	71.63	10.2	71.91	72.60	-4.2	10,553	-0.04%
2018/08/15	5	67.92	9	67.36	69.10	-4	10,890	-0.04%
2018/08/14	7.2	67.32	10	67.63	68.70	-2.8	11,362	-0.02%
2018/08/13	16	66.46	13	66.02	65.00	3	11,680	0.03%
2018/08/10	3	70.70	1	70.30	69.60	2	11,934	0.02%
2018/08/09	27	70.37	33	70.18	70.30	-6	12,220	-0.05%
2018/08/08	2	70.55	2	71.90	70.50	0	12,542	0.00%
2018/08/07	7	70.83	13	71.09	72.90	-6	13,355	-0.04%
2018/08/06	20	71.46	27	71.50	70.50	-7	13,853	-0.05%
2018/08/03	2	72.00	3	70.70	72.50	-1	14,284	-0.01%
2018/08/02	13	72.65	3	71.00	70.50	10	14,559	0.07%
2018/08/01	1	76.10	7	75.74	75.90	-6	14,978	-0.04%
2018/07/31	14	75.25	11	74.28	76.30	3	15,445	0.02%
2018/07/30	14	83.73	3	84.77	82.10	11	15,655	0.07%
2018/07/27	4	89.10	5	89.02	88.90	-1	15,683	-0.01%
2018/07/26	4.2	89.23	3	88.60	87.90	1.2	15,758	0.01%
2018/07/25	3	87.37	2	88.20	88.50	1	15,844	0.01%
2018/07/24	5	86.10	6	86.30	87.00	-1	15,939	-0.01%
2018/07/23	6	83.78	6	83.77	85.00	0	16,132	0.00%
2018/07/20	8	84.95	7	86.04	82.60	1	16,223	0.01%
2018/07/19	8	86.56	8	86.85	87.30	0	16,316	0.00%
2018/07/18	22	85.90	21	86.05	86.20	1	16,565	0.01%
2018/07/17	8	89.81	11	89.59	88.90	-3	16,767	-0.02%
2018/07/16	4	91.80	8	92.19	91.90	-4	16,829	-0.02%
2018/07/13	10	93.52	5	94.88	92.20	5	17,138	0.03%
2018/07/12	4	92.18	9	92.52	93.90	-5	17,219	-0.03%
2018/07/11	22	92.32	18	92.46	91.00	4	17,423	0.02%
2018/07/10	19	96.35	59	97.37	95.80	-40	17,435	-0.23%
2018/07/09	82	96.48	30	95.88	95.10	52	17,331	0.30%
2018/07/06	20	94.56	24	94.90	94.80	-4	17,181	-0.02%
2018/07/05	25	99.56	86	99.50	95.20	-61	17,014	-0.36%
2018/07/04	76	97.90	49	98.13	98.30	27	16,627	0.16%
2018/07/03	44	97.46	25.1	97.37	96.40	18.9	16,429	0.12%
2018/07/02	7	92.90	16	93.64	93.10	-9	15,966	-0.06%
2018/06/29	19	92.66	15	92.83	91.80	4	15,835	0.03%
2018/06/28	3	89.27	2	89.70	90.10	1	15,658	0.01%
2018/06/27	2	90.25	8	91.09	87.80	-6	15,684	-0.04%
2018/06/26	3	85.63	5	85.56	89.00	-2	15,575	-0.01%
2018/06/25	8	86.83	5	87.22	85.60	3	15,552	0.02%
2018/06/22	11	89.59	11	89.52	88.10	0	15,578	0.00%
2018/06/21	6.1	88.56	11	88.73	89.20	-4.9	15,483	-0.03%
2018/06/20	27	85.30	27	84.96	85.20	0	15,489	0.00%
2018/06/19	9	88.82	3	88.13	88.10	6	15,566	0.04%
2018/06/15	20	88.91	19	88.75	87.80	1	15,548	0.01%
2018/06/14	6	93.80	9	92.34	91.30	-3	15,445	-0.02%
2018/06/13	6	93.17	2	92.00	93.90	4	15,302	0.03%
2018/06/12	2	94.80	0	0.00	94.10	2	15,377	0.01%
2018/06/11	10	96.65	12	95.81	95.90	-2	15,414	-0.01%
2018/06/08	10	93.81	0	0.00	93.70	10	15,643	0.06%
2018/06/07	3	98.50	2	98.55	97.70	1	15,673	0.01%
2018/06/06	10	98.78	9	98.53	98.00	1	15,852	0.01%
2018/06/05	0	0.00	4	91.88	94.30	-4	15,948	-0.03%
2018/06/04	1	96.00	2	95.70	94.50	-1	16,133	-0.01%
2018/06/01	2	94.25	1	93.00	94.50	1	16,607	0.01%
2018/05/31	13	98.86	21	97.32	94.00	-8	17,080	-0.05%
2018/05/30	12	97.01	8	97.41	99.70	4	17,127	0.02%
2018/05/29	46	100.59	50.1	99.01	99.60	-4.1	16,957	-0.02%
2018/05/28	144	101.10	138	102.86	102.00	6	16,643	0.04%	大買/大賣/
2018/05/25	57	97.47	53	97.37	96.50	4	16,179	0.02%
2018/05/24	94	93.48	109	92.83	93.50	-15	15,659	-0.10%	大賣/
2018/05/23	23	91.61	9.1	89.70	91.30	13.9	15,428	0.09%
2018/05/22	91	95.47	74	95.48	95.90	17	14,984	0.11%
2018/05/21	78	85.44	104	85.97	89.60	-26	14,423	-0.18%	大賣/
2018/05/18	70.1	81.35	99	81.25	81.70	-28.9	13,984	-0.21%
2018/05/17	37	79.65	53.3	80.36	79.10	-16.3	13,578	-0.12%
2018/05/16	88	83.62	81	84.27	85.90	7	13,246	0.05%
2018/05/15	120.3	86.57	75	85.03	85.10	45.3	12,870	0.35%	大買/
2018/05/14	61	80.76	114.1	80.20	81.80	-53.1	12,017	-0.44%	大賣/
2018/05/11	80	78.45	52	78.53	75.80	28	11,466	0.24%
2018/05/10	39	80.48	18	80.26	79.10	21	11,006	0.19%
2018/05/09	75	80.69	74	80.67	78.50	1	10,666	0.01%
2018/05/08	74	78.44	32	77.69	77.50	42	10,115	0.42%
2018/05/07	14	77.19	16	75.13	77.80	-2	9,597	-0.02%
2018/05/04	0	0.00	2	71.35	70.80	-2	9,243	-0.02%
2018/05/03	21	69.94	10	69.40	69.60	11	9,098	0.12%
2018/05/02	14	72.41	15	72.41	71.30	-1	8,983	-0.01%
2018/04/30	3	74.73	5	71.80	71.80	-2	8,844	-0.02%
2018/04/27	20	73.01	16.4	72.71	74.00	3.6	8,709	0.04%
2018/04/26	7	72.30	11	69.99	68.60	-4	8,446	-0.05%
2018/04/25	5	70.00	14	71.16	70.90	-9	8,256	-0.11%
2018/04/24	33	74.58	12	74.29	72.50	21	8,042	0.26%
2018/04/23	17	80.01	18	79.47	80.00	-1	7,727	-0.01%
2018/04/20	17	76.75	24	77.23	76.50	-7	7,371	-0.09%
2018/04/19	24	77.43	15	76.91	75.60	9	7,196	0.13%
2018/04/18	15	70.42	25	70.80	74.90	-10	6,813	-0.15%
2018/04/17	23	70.67	17	70.11	68.10	6	6,720	0.09%
2018/04/16	12	67.98	14	67.86	68.70	-2	6,432	-0.03%
2018/04/13	9	62.22	155	62.33	62.50	-146	6,243	-2.34%	大賣/鉅額交易
2018/04/12	4	60.33	4	60.28	60.60	0	6,187	0.00%
2018/04/11	95	58.69	47	59.84	59.00	48	6,129	0.78%
2018/04/10	105	59.10	4	58.48	58.60	101	6,043	1.67%	大買/鉅額交易
2018/04/09	0	0.00	1	54.00	55.90	-1	6,096	-0.02%
2018/04/03	2	53.85	2	53.50	53.20	0	6,216	0.00%
2018/04/02	20	52.70	22	53.66	53.70	-2	6,184	-0.03%
2018/03/30	1	52.20	1	54.10	51.90	0	6,092	0.00%
2018/03/28	20	52.20	21	51.41	51.00	-1	5,955	-0.02%
2018/03/27	21	53.51	20	52.60	52.40	1	5,911	0.02%
2018/03/26	5	53.02	0	0.00	52.40	5	5,826	0.09%
2018/03/23	0	0.00	0.3	51.80	51.80	-0.3	5,762	-0.01%
2018/03/22	3	53.03	1	52.20	52.90	2	5,644	0.04%
2018/03/21	20	49.10	20.8	49.63	50.50	-0.8	5,387	-0.01%
2018/03/20	0	0.00	20	49.40	48.70	-20	5,265	-0.38%
2018/03/19	26	48.69	13.8	48.72	48.90	12.2	5,138	0.24%
2018/03/15	26	48.35	28	48.73	48.45	-2	4,939	-0.04%
2018/03/14	9	49.08	23	49.34	48.60	-14	4,850	-0.29%
2018/03/13	7	47.44	28	47.83	48.20	-21	4,569	-0.46%
2018/03/12	38	48.63	45	48.20	47.40	-7	4,467	-0.16%
2018/03/09	23	46.53	27.7	46.76	47.85	-4.7	4,241	-0.11%
2018/03/08	13	46.05	18	45.68	45.90	-5	4,074	-0.12%
2018/03/07	122	45.90	105	46.04	45.50	17	3,858	0.44%	大買/大賣/
2018/03/06	12	43.98	34	44.28	43.70	-22	3,374	-0.65%
2018/03/05	15	40.50	0	0.00	40.75	15	2,885	0.52%
2018/03/01	0	0.00	8	38.44	38.45	-8	2,822	-0.28%
2018/02/27	2	38.50	0	0.00	38.10	2	2,891	0.07%
2018/02/26	4	38.93	2	38.90	38.75	2	2,890	0.07%
2018/02/23	10	40.84	14	41.86	39.25	-4	2,857	-0.14%
2018/02/22	7	40.00	15	40.09	40.10	-8	2,660	-0.30%
2018/02/21	2	38.25	0	0.00	38.10	2	2,576	0.08%
2018/02/12	5	37.75	0	0.00	37.60	5	2,584	0.19%
2018/02/09	1	36.50	1	37.75	38.05	0	2,646	0.00%
2018/02/07	7	38.49	7	37.43	37.65	0	2,672	0.00%
2018/02/06	3	36.00	4	36.35	37.05	-1	2,659	-0.04%
2018/02/02	0	0.00	3	39.00	39.20	-3	2,606	-0.12%
2018/02/01	3	38.45	1	38.85	38.50	2	2,552	0.08%
2018/01/31	0	0.00	1	38.40	37.90	-1	2,481	-0.04%
2018/01/30	1	36.55	0	0.00	36.25	1	2,435	0.04%
2018/01/29	0	0.00	2	36.65	36.65	-2	2,428	-0.08%
2018/01/26	2	36.50	0	0.00	36.65	2	2,422	0.08%
2018/01/25	1	37.25	1	36.90	36.85	0	2,412	0.00%
2018/01/23	2	37.00	3	37.55	36.95	-1	2,404	-0.04%
2018/01/22	4	37.46	1	37.70	37.75	3	2,388	0.13%
2018/01/12	1	37.65	0	0.00	37.80	1	2,291	0.04%
2018/01/11	5	38.80	5	37.56	37.40	0	2,274	0.00%
2018/01/08	8	37.86	3	38.05	37.50	5	2,120	0.24%
2018/01/05	1	40.00	2	39.73	39.25	-1	2,060	-0.05%
2018/01/04	2	39.45	7	39.89	39.75	-5	2,004	-0.25%
2018/01/03	30	39.87	23	40.06	39.00	7	1,931	0.36%
2018/01/02	3	36.55	7.6	38.12	39.05	-4.6	1,675	-0.28%