日電貿 (3090)-群益金鼎-永和券商分點個股進出

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
66.4
漲跌
▲0.9
漲幅
+1.37%
成交量
5,974張
產業
上市電子零組件類股
393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

日電貿 (3090)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	0	0.00	1	66.50	66.40	-1	1,962	-0.05%
2024/11/20	1	65.00	0	0.00	65.50	1	1,867	0.05%
2024/11/18	6	68.87	17.6	69.60	65.10	-11.6	1,632	-0.71%
2024/11/15	47.6	71.60	39	72.12	67.30	8.6	1,283	0.67%
2024/11/14	2	68.61	8.2	67.13	68.70	-6.2	564	-1.09%
2024/11/12	6	62.40	0	0.00	62.40	6	298	2.01%
2024/11/07	0	0.00	3	61.40	61.70	-3	302	-0.99%
2024/11/01	1	60.10	0	0.00	60.70	1	390	0.26%
2024/10/30	0.2	60.90	0	0.00	60.60	0.2	394	0.05%
2024/10/29	0	60.40	0	0.00	60.80	0	408	0.01%
2024/10/11	0	0.00	0	61.90	61.70	0	554	0.00%
2024/09/27	3	62.50	0	0.00	62.60	3	597	0.50%
2024/09/11	0	0.00	1	61.00	60.90	-1	834	-0.12%
2024/09/10	0	0.00	2	60.70	60.70	-2	848	-0.24%
2024/09/05	1	60.40	0	0.00	60.00	1	887	0.11%
2024/09/04	1	59.70	0	0.00	60.30	1	889	0.11%
2024/09/03	1	62.40	0	0.00	62.40	1	887	0.11%
2024/09/02	1	62.40	0	0.00	62.40	1	895	0.11%
2024/08/23	10	62.00	0	0.00	62.10	10	963	1.04%
2024/08/21	1	62.30	0	0.00	62.30	1	1,023	0.10%
2024/08/13	0	0.00	1	62.20	62.40	-1	1,181	-0.08%
2024/08/09	1	63.30	3	62.83	62.50	-2	1,214	-0.16%
2024/08/08	4.3	62.31	0	0.00	62.00	4.3	1,223	0.35%
2024/08/07	0	0.00	1	62.70	63.00	-1	1,236	-0.08%
2024/08/05	1	59.30	4	59.55	59.20	-3	1,342	-0.22%
2024/07/31	2	64.30	1	64.30	64.30	1	1,485	0.07%
2024/07/26	0.2	61.80	0	0.00	61.80	0.2	1,520	0.01%
2024/07/18	1	64.00	0	0.00	64.10	1	1,513	0.07%
2024/07/16	50	65.59	51.2	65.99	66.30	-1.2	1,481	-0.08%
2024/07/08	3	64.50	0	0.00	63.70	3	1,429	0.21%
2024/07/03	0	0.00	1	64.50	64.10	-1	1,415	-0.07%
2024/06/28	0	0.00	2	63.50	63.50	-2	1,402	-0.14%
2024/06/27	5.2	62.59	0	0.00	63.30	5.2	1,405	0.37%
2024/06/20	0	0.00	2	67.60	68.00	-2	1,248	-0.16%
2024/06/18	1	68.50	0	68.70	68.50	1	1,247	0.08%
2024/06/17	1	69.30	0	0.00	68.80	1	1,246	0.08%
2024/06/13	1	67.70	2	67.70	68.00	-1	1,231	-0.08%
2024/06/12	2	66.75	0	0.00	67.20	2	1,232	0.16%
2024/06/06	1	68.10	0	0.00	68.50	1	1,222	0.08%
2024/06/04	0	0.00	3	68.80	69.00	-3	1,227	-0.24%
2024/05/31	0	0.00	10	68.80	68.20	-10	1,236	-0.81%
2024/05/30	1	68.80	0	0.00	68.40	1	1,226	0.08%
2024/05/29	4	70.20	1	70.00	70.00	3	1,219	0.25%
2024/05/27	1	69.70	2	69.80	69.70	-1	1,231	-0.08%
2024/05/24	0	0.00	4	68.50	70.00	-4	1,220	-0.33%
2024/05/23	6	68.60	2	68.15	68.30	4	1,195	0.33%
2024/05/22	2	69.20	7	68.96	69.10	-5	1,214	-0.41%
2024/05/21	1	69.50	5	68.18	68.00	-4	1,203	-0.33%
2024/05/20	1	68.50	1	68.50	68.50	0	1,174	0.00%
2024/05/17	1	67.10	0	0.00	67.50	1	1,149	0.09%
2024/05/15	0	0.00	0	66.30	66.20	0	1,117	0.00%
2024/05/14	1	67.00	0	0.00	66.50	1	1,122	0.09%
2024/05/13	0	0.00	1	66.50	66.40	-1	1,108	-0.09%
2024/05/10	2	66.60	1	66.90	66.90	1	1,086	0.09%
2024/05/09	7	68.27	6	68.07	67.90	1	1,050	0.10%
2024/05/08	0	0.00	2	66.50	66.20	-2	927	-0.22%
2024/05/07	0	65.40	3	66.53	66.90	-3	891	-0.33%
2024/05/06	3	66.13	8	65.69	65.50	-5	830	-0.60%
2024/05/03	2	62.50	17	62.48	62.50	-15	731	-2.05%
2024/05/02	0	0.00	5	60.64	60.70	-5	674	-0.74%
2024/04/30	0	0.00	10	60.85	60.70	-10	671	-1.49%
2024/04/29	0	0.00	11	60.33	60.90	-11	665	-1.65%
2024/04/26	0	0.00	3	59.70	59.50	-3	651	-0.46%
2024/04/25	0	0.00	3	59.60	59.50	-3	651	-0.46%
2024/04/24	0	59.20	7	59.24	59.20	-7	650	-1.08%
2024/04/23	0	0.00	2	58.50	58.50	-2	648	-0.31%
2024/04/22	0	0.00	1	58.60	58.30	-1	647	-0.15%
2024/04/19	0	0.00	5	58.58	58.30	-5	644	-0.78%
2024/04/18	0	0.00	13	59.40	59.20	-13	629	-2.07%
2024/04/17	0	0.00	5	59.50	59.40	-5	627	-0.80%
2024/04/16	3	59.00	0	0.00	58.90	3	623	0.48%
2024/04/15	0	60.50	0	0.00	60.10	0	614	0.00%
2024/04/12	0	0.00	0.1	60.90	60.90	-0.1	612	-0.01%
2024/04/03	0	0.00	3	60.20	59.90	-3	593	-0.51%
2024/03/27	0	0.00	1	58.80	59.10	-1	560	-0.18%
2024/03/21	0	0.00	0.3	59.83	60.00	-0.3	547	-0.05%
2024/03/20	1	60.30	0	0.00	59.70	1	550	0.18%
2024/03/19	0	0.00	1.1	60.32	60.30	-1.1	550	-0.19%
2024/03/18	0	0.00	1	59.80	59.90	-1	546	-0.18%
2024/03/13	2	59.60	0	0.00	59.80	2	527	0.38%
2024/03/08	5.1	59.06	4	59.30	58.90	1.1	525	0.21%
2024/03/07	0.2	60.20	0	0.00	60.00	0.2	518	0.04%
2024/03/06	3	61.53	0	0.00	61.60	3	509	0.59%
2024/03/05	1	61.60	3	61.30	61.60	-2	517	-0.39%
2024/03/04	2	61.40	0	0.00	61.40	2	558	0.36%
2024/03/01	0.7	62.07	0	0.00	61.90	0.7	556	0.13%
2024/02/29	3	63.00	8	62.96	63.00	-5	546	-0.91%
2024/02/27	0	0.00	1	61.50	61.70	-1	531	-0.19%
2024/02/26	0	0.00	2	61.20	61.30	-2	509	-0.39%
2024/02/23	1	61.10	3	60.97	60.90	-2	494	-0.40%
2024/02/22	0.5	59.90	0	0.00	60.50	0.5	463	0.11%
2024/02/21	1	59.00	1	59.30	59.30	0	444	0.00%
2024/02/16	1	59.00	0	0.00	59.10	1	441	0.23%
2024/01/31	1	56.70	0	0.00	56.60	1	425	0.23%
2024/01/30	0	0.00	2	56.75	56.60	-2	430	-0.47%
2024/01/29	0	0.00	0.1	57.20	56.80	-0.1	429	-0.02%
2024/01/26	0	0.00	0	57.30	56.70	0	429	0.00%
2024/01/25	0	0.00	1	57.00	57.10	-1	431	-0.23%
2024/01/19	1	56.10	0	0.00	56.20	1	443	0.23%
2024/01/18	0.1	56.50	0	0.00	56.20	0.1	442	0.02%
2024/01/16	0	0.00	2	56.75	56.60	-2	443	-0.45%
2024/01/03	1	58.30	0	0.00	57.90	1	494	0.20%
2023/12/22	1	57.80	0	0.00	57.80	1	555	0.18%
2023/12/21	0.2	57.80	0	0.00	57.50	0.2	565	0.04%
2023/12/19	2	57.80	0	0.00	57.60	2	580	0.34%
2023/12/18	1	58.80	0	0.00	58.30	1	602	0.17%
2023/12/15	1	59.00	0	0.00	58.70	1	615	0.16%
2023/12/14	4	59.95	0	59.90	59.90	4	641	0.62%
2023/12/13	2	59.45	1	59.50	59.40	1	667	0.15%
2023/12/12	0	0.00	0.1	59.60	59.50	-0.1	787	-0.01%
2023/12/11	0	0.00	1	59.50	59.60	-1	839	-0.12%
2023/12/07	3	59.20	2	59.30	58.90	1	912	0.11%
2023/12/05	2	58.50	0	0.00	58.70	2	955	0.21%
2023/12/04	0	0.00	2	59.40	59.00	-2	1,018	-0.20%
2023/11/30	0	60.00	1	60.00	59.80	-1	1,019	-0.10%
2023/11/29	0	0.00	6	59.83	60.00	-6	1,017	-0.59%
2023/11/24	1	58.10	0	0.00	58.10	1	981	0.10%
2023/11/22	1	56.90	0	0.00	57.00	1	956	0.10%
2023/11/21	0	0.00	0.4	56.80	56.40	-0.4	954	-0.04%
2023/11/20	1	56.40	0	0.00	56.80	1	948	0.11%
2023/11/17	0.1	56.60	0	0.00	56.40	0.1	946	0.01%
2023/11/14	0	0.00	2	56.10	56.10	-2	935	-0.21%
2023/11/13	1	56.50	0	0.00	56.30	1	935	0.11%
2023/11/09	1	57.40	0	0.00	57.20	1	929	0.11%
2023/11/08	2	58.15	0	0.00	57.90	2	933	0.21%
2023/11/07	1	58.10	0	0.00	58.20	1	930	0.11%
2023/10/30	0	0.00	1	56.40	56.30	-1	928	-0.11%
2023/10/24	0	0.00	2	56.90	57.40	-2	933	-0.21%
2023/10/23	0	0.00	2	56.85	56.80	-2	929	-0.22%
2023/10/18	1	57.00	0	0.00	57.00	1	929	0.11%
2023/10/17	1	58.00	1	58.40	58.00	0	920	0.00%
2023/10/12	1	59.00	0	0.00	59.80	1	931	0.11%
2023/10/11	1	59.50	0	0.00	59.60	1	927	0.11%
2023/10/05	0	0.00	1	58.40	58.30	-1	921	-0.11%
2023/10/04	0	0.00	1	58.30	58.10	-1	923	-0.11%
2023/10/03	0.3	59.33	0	0.00	59.20	0.3	930	0.03%
2023/09/27	3.2	59.99	3	59.93	59.70	0.2	1,031	0.02%
2023/09/26	0.1	60.40	0	0.00	60.50	0.1	1,047	0.01%
2023/09/22	3	60.40	10	60.70	60.40	-7	1,060	-0.66%
2023/09/21	0	0.00	6	60.32	60.60	-6	1,060	-0.57%
2023/09/20	1	60.70	0	0.00	60.90	1	1,043	0.10%
2023/09/19	5	62.04	4	60.90	60.90	1	1,030	0.10%
2023/09/18	8	61.71	7	61.86	61.50	1	1,000	0.10%
2023/09/15	6	61.65	11	62.42	61.00	-5	965	-0.52%
2023/09/14	45	59.02	31	59.39	59.10	14	848	1.65%
2023/09/13	8	58.78	7	58.61	58.50	1	809	0.12%
2023/09/12	0	0.00	2	57.65	57.50	-2	751	-0.27%
2023/09/08	1	58.00	1	57.30	57.40	0	728	0.00%
2023/09/07	78	56.76	87	57.56	57.40	-9	696	-1.29%
2023/09/05	2	55.00	0	0.00	55.00	2	625	0.32%
2023/09/04	3	54.37	3	54.63	54.40	0	614	0.00%
2023/09/01	0	0.00	1	53.80	54.20	-1	605	-0.17%
2023/08/24	1	52.30	0	0.00	52.20	1	592	0.17%
2023/08/23	0	0.00	1	52.30	52.30	-1	594	-0.17%
2023/08/21	1	52.00	0	0.00	52.00	1	601	0.17%
2023/08/14	1	52.50	0	0.00	52.00	1	611	0.16%
2023/08/11	0	0.00	2	52.90	53.00	-2	610	-0.33%
2023/08/10	2	52.70	0	0.00	52.90	2	610	0.33%
2023/08/07	1	53.50	0	0.00	53.50	1	611	0.16%
2023/07/25	0	0.00	1	53.30	53.10	-1	623	-0.16%
2023/07/14	1	53.00	0	0.00	53.00	1	640	0.16%
2023/07/11	2	51.50	0	0.00	51.90	2	641	0.31%
2023/07/06	0.1	53.54	3	53.40	53.40	-2.9	634	-0.46%
2023/07/05	6	59.15	3	59.10	59.30	3	593	0.51%
2023/07/04	5	58.90	2	58.85	58.90	3	541	0.55%
2023/07/03	1	58.90	0	0.00	58.80	1	511	0.20%
2023/06/30	2	58.70	0	0.00	58.60	2	494	0.40%
2023/06/28	0	0.00	1	58.40	58.30	-1	482	-0.21%
2023/06/27	1	58.20	0	0.00	58.10	1	485	0.21%
2023/06/26	0	0.00	10	58.20	58.50	-10	484	-2.06%
2023/06/20	0	0.00	20	58.50	58.50	-20	491	-4.07%
2023/06/19	2	58.70	1	58.80	58.80	1	491	0.20%
2023/06/16	1	58.10	0	0.00	58.20	1	485	0.21%
2023/06/15	10	58.40	0	0.00	58.40	10	498	2.00%
2023/06/14	4	58.35	0	0.00	58.30	4	519	0.77%
2023/06/13	1	58.30	0	0.00	58.30	1	528	0.19%
2023/06/12	6	58.07	1	58.00	57.90	5	546	0.92%
2023/06/08	1	57.90	0	0.00	57.90	1	592	0.17%
2023/06/06	2	57.80	1	57.80	57.80	1	611	0.16%
2023/06/05	1	58.10	0	0.00	57.90	1	621	0.16%
2023/06/02	15	57.90	0	0.00	58.00	15	627	2.39%
2023/05/23	0	0.00	1	57.30	57.20	-1	655	-0.15%
2023/05/19	0	0.00	1	57.00	57.10	-1	676	-0.15%
2023/05/15	1	56.30	0	0.00	56.20	1	686	0.15%
2023/05/02	0	0.00	3	57.20	57.40	-3	692	-0.43%
2023/04/24	0.1	57.30	3	56.87	57.20	-2.9	678	-0.43%
2023/04/21	2	57.05	2	57.50	56.80	0	672	0.00%
2023/04/20	5	58.10	0	0.00	57.60	5	656	0.76%
2023/04/19	0	0.00	1	58.30	58.10	-1	650	-0.15%
2023/04/18	5	59.50	0	0.00	59.00	5	634	0.79%
2023/04/11	5	59.80	0	0.00	59.70	5	606	0.82%
2023/04/07	5	58.60	9	58.50	58.60	-4	585	-0.68%
2023/04/06	0	0.00	5	59.10	59.00	-5	573	-0.87%
2023/03/31	5	59.50	0	0.00	59.40	5	570	0.88%
2023/03/30	0	0.00	2	59.40	59.50	-2	566	-0.35%
2023/03/29	10	59.20	0	0.00	59.40	10	562	1.78%
2023/03/28	10.1	59.30	0	0.00	59.20	10.1	567	1.78%
2023/03/27	5	59.10	0	0.00	59.30	5	563	0.89%
2023/03/24	15	59.20	0	0.00	59.10	15	583	2.57%
2023/03/21	1	59.20	0	0.00	59.10	1	607	0.16%
2023/03/20	2	59.05	5	59.40	58.90	-3	597	-0.50%
2023/03/16	0.1	57.70	0	0.00	57.20	0.1	560	0.02%
2023/03/15	6	58.43	1	58.60	57.90	5	552	0.91%
2023/03/14	1	58.30	1	58.50	58.30	0	532	0.00%
2023/03/07	1	58.00	2	58.10	58.40	-1	457	-0.22%
2023/03/06	1	57.80	1	57.90	57.80	0	451	0.00%
2023/03/03	2	57.90	0	0.00	57.60	2	448	0.45%
2023/03/02	5	57.22	1	57.40	57.70	4	439	0.91%
2023/02/24	4	56.20	0	0.00	56.40	4	427	0.93%
2023/02/23	4	56.50	0	0.00	56.50	4	430	0.93%
2023/02/17	0	0.00	1	56.60	56.40	-1	434	-0.23%
2023/02/16	0	0.00	2	55.50	55.70	-2	424	-0.47%
2023/02/15	2	54.85	0	0.00	54.80	2	419	0.48%
2023/02/09	0	0.00	1	55.20	55.20	-1	411	-0.24%
2023/02/01	0.1	54.30	0	0.00	54.80	0.1	387	0.03%
2023/01/30	0	0.00	2	53.30	53.30	-2	376	-0.53%
2023/01/12	0.1	53.50	4	53.60	53.40	-3.9	376	-1.03%
2023/01/09	1	53.40	0	0.00	53.80	1	373	0.27%
2023/01/06	0	0.00	1	53.70	53.70	-1	369	-0.27%
2023/01/03	0	52.80	0	0.00	52.90	0	362	0.00%
2022/12/30	0	0.00	0	52.70	52.60	0	363	0.00%
2022/12/27	0	0.00	2	53.00	52.80	-2	359	-0.56%
2022/12/26	0.1	53.00	0	0.00	52.70	0.1	363	0.03%
2022/12/22	0.2	53.09	0	0.00	53.20	0.2	362	0.05%
2022/12/16	0.1	54.30	0	0.00	53.50	0.1	347	0.03%
2022/12/14	2	53.70	6	52.87	53.80	-4	312	-1.28%
2022/12/09	6	51.48	0	0.00	51.50	6	276	2.17%
2022/12/02	0	0.00	2	52.50	52.30	-2	263	-0.76%
2022/11/28	0	0.00	1	52.40	51.80	-1	262	-0.38%
2022/11/18	0	0.00	1	51.90	51.70	-1	263	-0.38%
2022/11/17	5	51.90	0	0.00	51.80	5	260	1.92%
2022/11/09	0	0.00	17	50.00	50.70	-17	222	-7.63%
2022/10/05	0	0.00	1	49.80	49.80	-1	242	-0.41%
2022/09/26	1	48.30	0	0.00	48.10	1	270	0.37%
2022/09/21	1	49.70	0	0.00	49.35	1	309	0.32%
2022/08/30	0	0.00	1	51.90	51.90	-1	325	-0.31%
2022/08/10	1	49.05	9	49.63	49.05	-8	318	-2.51%
2022/08/05	0	0.00	2	46.83	46.85	-2	307	-0.65%
2022/07/22	0	0.00	1	46.90	46.60	-1	300	-0.33%
2022/07/21	0	0.00	1	45.90	46.20	-1	305	-0.33%
2022/07/15	2	44.00	0	0.00	44.00	2	303	0.66%
2022/07/07	1	42.55	0	0.00	43.05	1	302	0.33%
2022/07/04	3	44.98	1	44.60	44.70	2	284	0.70%
2022/06/30	1	50.90	0	0.00	50.50	1	262	0.38%
2022/06/29	3	51.90	0	0.00	51.90	3	250	1.20%
2022/06/27	0	0.00	12	53.10	52.90	-12	248	-4.84%
2022/06/21	2	52.20	0	0.00	52.90	2	294	0.68%
2022/06/17	15	52.87	0	0.00	53.10	15	287	5.21%
2022/06/08	0	0.00	1	54.70	54.70	-1	280	-0.36%
2022/06/01	1	54.80	0	0.00	54.80	1	287	0.35%
2022/05/25	0	0.00	15	53.80	53.90	-15	280	-5.35%
2022/05/24	1	53.60	0	0.00	53.30	1	288	0.35%
2022/05/23	0	0.00	1	53.80	53.80	-1	290	-0.34%
2022/05/13	0	0.00	1	52.90	53.00	-1	312	-0.32%
2022/05/12	0	0.00	10	52.63	52.60	-10	317	-3.15%
2022/04/20	2	53.70	0	0.00	54.00	2	359	0.56%
2022/04/07	1	53.90	0	0.00	53.00	1	379	0.26%
2022/03/28	1	54.70	0	0.00	54.70	1	378	0.26%
2022/03/25	1	55.00	1	55.00	54.60	0	361	0.00%
2022/03/24	2	54.85	1	54.90	54.90	1	353	0.28%
2022/03/15	2	52.50	0	0.00	52.30	2	353	0.57%
2022/03/08	4	52.18	0	0.00	52.00	4	539	0.74%
2022/03/02	0	0.00	1	53.90	53.90	-1	664	-0.15%
2022/02/25	2	52.60	0	0.00	52.70	2	665	0.30%
2022/02/24	12	53.23	0	0.00	52.80	12	663	1.81%
2022/02/22	2	53.40	0	0.00	53.90	2	659	0.30%
2022/02/21	0	0.00	1	54.50	54.70	-1	658	-0.15%
2022/02/16	2	54.40	1	54.30	54.40	1	664	0.15%
2022/02/14	5	53.80	0	0.00	54.00	5	660	0.76%
2022/02/08	0	0.00	1	53.10	53.40	-1	651	-0.15%
2022/01/26	0	0.00	0	52.00	51.50	0	664	0.00%
2022/01/24	0	0.00	1.4	52.41	52.10	-1.4	661	-0.21%
2022/01/18	1	53.60	0	0.00	53.40	1	657	0.15%
2022/01/07	1	53.10	0	0.00	52.70	1	645	0.16%
2022/01/06	0	0.00	1	53.40	53.50	-1	641	-0.16%
2022/01/05	1	54.10	0	0.00	53.60	1	642	0.16%
2021/12/30	0	0.00	5	54.00	53.90	-5	635	-0.79%
2021/12/28	4	53.80	0	0.00	53.90	4	638	0.63%
2021/12/24	1	53.40	4	54.10	53.20	-3	645	-0.46%
2021/12/21	0	0.00	0.1	52.90	52.90	-0.1	645	-0.02%
2021/12/20	2	52.45	1	52.40	52.40	1	647	0.15%
2021/12/14	1	53.20	0	0.00	52.70	1	652	0.15%
2021/12/10	1	53.70	2.2	53.75	53.60	-1.2	646	-0.19%
2021/12/09	0	0.00	1	54.10	54.10	-1	644	-0.16%
2021/12/08	1	54.80	1	54.80	54.90	0	635	0.00%
2021/12/07	4	55.35	3.3	54.82	54.60	0.7	630	0.11%
2021/12/06	2	57.40	3	57.10	56.70	-1	597	-0.17%
2021/12/03	1	55.80	15	56.00	55.50	-14	538	-2.60%
2021/12/02	4	54.85	4	55.50	55.20	0	500	0.00%
2021/12/01	1	54.70	4	54.68	55.30	-3	470	-0.64%
2021/11/30	1	53.30	10	53.00	53.20	-9	374	-2.41%
2021/11/24	1	52.50	0.2	51.80	52.50	0.8	349	0.23%
2021/11/23	0	0.00	0.2	52.13	51.70	-0.2	352	-0.07%
2021/11/22	0	0.00	0	52.20	52.20	0	355	-0.01%
2021/11/18	0	0.00	0.5	52.60	52.50	-0.5	358	-0.14%
2021/11/17	1	52.60	0	0.00	52.60	1	358	0.28%
2021/11/16	1	52.30	2	52.10	52.30	-1	361	-0.28%
2021/11/15	2	52.05	0	0.00	52.40	2	375	0.53%
2021/11/05	0	0.00	1	51.20	51.30	-1	425	-0.24%
2021/11/04	1	51.40	1	51.60	51.40	0	435	0.00%
2021/11/03	2	51.10	0	0.00	51.00	2	462	0.43%
2021/10/26	0	0.00	1	49.95	50.20	-1	597	-0.17%
2021/10/22	0	0.00	1	50.00	50.00	-1	630	-0.16%
2021/10/21	1	49.85	1	50.50	50.50	0	665	0.00%
2021/10/19	1	49.80	0	0.00	49.80	1	756	0.13%
2021/10/08	1	50.20	0	0.00	50.10	1	860	0.12%
2021/10/06	1	49.85	0	49.60	49.20	1	918	0.11%
2021/10/04	0.8	50.00	0	0.00	49.70	0.8	969	0.08%
2021/10/01	0	0.00	2.7	50.81	50.60	-2.7	987	-0.28%
2021/09/30	0	0.00	1	51.40	51.70	-1	1,039	-0.10%
2021/09/29	0	0.00	0.1	51.50	51.30	-0.1	1,085	0.00%
2021/09/24	2	52.10	0	0.00	52.20	2	1,305	0.15%
2021/09/22	1	50.80	1	50.90	50.90	0	1,500	0.00%
2021/09/17	0	0.00	1	51.40	51.40	-1	1,508	-0.07%
2021/09/16	0	51.20	0	0.00	51.10	0	1,517	0.00%
2021/09/10	1	51.40	0	0.00	51.30	1	1,555	0.06%
2021/09/09	1	50.90	6	50.80	50.70	-5	1,582	-0.32%
2021/09/08	1	50.50	1	50.50	50.30	0	1,601	0.00%
2021/09/07	1	50.70	0	0.00	50.90	1	1,604	0.06%
2021/09/06	0	0.00	1	50.80	50.60	-1	1,612	-0.06%
2021/09/03	6	51.10	0	0.00	51.00	6	1,611	0.37%
2021/09/02	0	0.00	0.2	51.36	51.00	-0.2	1,616	-0.01%
2021/08/30	0	0.00	0.3	51.00	50.80	-0.3	1,626	-0.02%
2021/08/27	4	50.95	0	0.00	50.80	4	1,632	0.25%
2021/08/26	1	50.60	0.1	50.85	50.80	0.9	1,633	0.05%
2021/08/25	0	0.00	0	50.40	50.90	0	1,641	0.00%
2021/08/24	1	50.00	1	50.30	49.80	0	1,647	0.00%
2021/08/23	1	49.85	0	0.00	50.00	1	1,657	0.06%
2021/08/20	1	49.20	0.5	49.32	49.10	0.5	1,661	0.03%
2021/08/19	1	49.50	2.5	49.64	49.30	-1.5	1,661	-0.09%
2021/08/17	0	0.00	1	50.20	49.95	-1	1,669	-0.06%
2021/08/16	1	49.80	0	0.00	49.95	1	1,670	0.06%
2021/08/13	6	51.05	1.3	51.05	50.80	4.7	1,672	0.28%
2021/08/12	0	0.00	0.2	52.30	52.00	-0.2	1,671	-0.01%
2021/08/11	3	51.63	0.7	52.05	51.40	2.3	1,685	0.13%
2021/08/10	2	52.50	2.3	52.78	52.30	-0.3	1,699	-0.02%
2021/08/09	6	53.38	1.8	53.46	53.00	4.2	1,733	0.24%
2021/08/06	4	56.93	1	57.25	56.90	3	1,746	0.17%
2021/08/05	4.1	57.05	4	57.14	57.00	0.1	1,743	0.01%
2021/08/04	0	0.00	0.1	57.93	57.60	-0.1	1,778	-0.01%
2021/08/03	1	57.70	0.3	57.90	57.70	0.7	1,819	0.04%
2021/08/02	2	57.00	0	0.00	57.30	2	1,871	0.11%
2021/07/30	5	57.30	3.7	57.48	56.80	1.3	1,940	0.07%
2021/07/29	4	57.70	0.1	58.08	57.80	3.9	1,947	0.20%
2021/07/28	8	57.00	2.9	58.21	57.70	5.1	1,970	0.26%
2021/07/27	2	59.25	1	58.70	58.70	1	2,005	0.05%
2021/07/26	6	59.45	2	59.65	59.80	4	2,035	0.20%
2021/07/23	1	58.90	3	58.80	58.90	-2	2,062	-0.10%
2021/07/22	10	58.50	4	58.20	58.00	6	2,081	0.29%
2021/07/20	2	57.80	1	57.50	57.50	1	2,235	0.04%
2021/07/19	1	58.30	2	58.80	58.50	-1	2,366	-0.04%
2021/07/16	3	58.63	1	58.50	58.60	2	2,476	0.08%
2021/07/15	1	58.80	4	59.25	58.80	-3	2,556	-0.12%
2021/07/14	2	57.80	3	58.10	58.00	-1	2,650	-0.04%
2021/07/13	0	0.00	5	59.52	57.40	-5	2,696	-0.19%
2021/07/12	2	59.00	2	59.10	58.60	0	2,682	0.00%
2021/07/09	0	0.00	1	59.00	59.10	-1	2,660	-0.04%
2021/07/08	0	0.00	1	59.00	58.70	-1	2,660	-0.04%
2021/07/07	7	59.03	7	58.77	58.60	0	2,660	0.00%
2021/07/06	9	59.07	7	58.69	58.40	2	2,634	0.08%
2021/07/05	9	58.69	2	58.30	58.50	7	2,619	0.27%
2021/07/02	1	56.80	3	56.70	57.40	-2	2,582	-0.08%
2021/07/01	15	57.46	7	57.24	57.50	8	2,563	0.31%
2021/06/30	8	59.20	31	58.20	60.50	-23	2,486	-0.93%
2021/06/29	6	56.12	1.3	55.75	55.70	4.7	2,319	0.20%
2021/06/28	0	0.00	1	55.30	55.40	-1	2,310	-0.04%
2021/06/24	5	55.00	0	0.00	55.00	5	2,313	0.22%
2021/06/23	1	54.80	0	0.00	54.70	1	2,320	0.04%
2021/06/22	2	53.90	0	0.00	54.00	2	2,327	0.09%
2021/06/21	1	54.70	10	54.50	54.60	-9	2,332	-0.39%
2021/06/18	22	55.60	1	55.70	55.60	21	2,331	0.90%
2021/06/11	0	0.00	1	53.40	53.20	-1	2,369	-0.04%
2021/06/07	2	52.00	1	52.00	52.50	1	2,554	0.04%
2021/06/04	1	53.00	0	0.00	52.60	1	2,564	0.04%
2021/06/03	0	0.00	12	53.13	53.20	-12	2,579	-0.47%
2021/06/02	0	0.00	1	53.40	53.00	-1	2,605	-0.04%
2021/05/31	1	53.70	4	53.20	53.20	-3	2,653	-0.11%
2021/05/28	1	53.00	0	0.00	52.90	1	2,667	0.04%
2021/05/27	0	0.00	1	52.30	52.30	-1	2,689	-0.04%
2021/05/26	0	0.00	1	52.50	52.70	-1	2,706	-0.04%
2021/05/25	6	52.80	2	52.75	52.50	4	2,717	0.15%
2021/05/24	1	51.80	2	51.20	51.70	-1	2,745	-0.04%
2021/05/21	1	52.30	0	0.00	51.40	1	2,858	0.03%
2021/05/19	1	51.00	0	0.00	51.10	1	2,908	0.03%
2021/05/18	0	0.00	1	50.70	51.30	-1	2,904	-0.03%
2021/05/17	1	49.60	12	48.22	47.80	-11	2,908	-0.38%
2021/05/14	4	53.20	0	0.00	51.50	4	2,883	0.14%
2021/05/13	0	0.00	5	50.40	51.00	-5	2,841	-0.18%
2021/05/12	7	54.10	0	0.00	52.30	7	2,799	0.25%
2021/05/11	3	57.43	1	55.40	55.40	2	2,730	0.07%
2021/05/10	7	59.90	14	60.13	59.70	-7	2,672	-0.26%
2021/05/07	10	58.61	8	58.83	59.80	2	2,622	0.08%
2021/05/06	0	0.00	1	56.20	55.40	-1	2,556	-0.04%
2021/05/05	2	56.75	3	56.03	55.50	-1	2,536	-0.04%
2021/05/04	2	56.60	1	58.70	56.50	1	2,515	0.04%
2021/05/03	1	58.60	1	59.60	58.60	0	2,463	0.00%
2021/04/29	6	61.92	2	61.45	61.20	4	2,412	0.17%
2021/04/28	7	60.50	7	60.84	61.40	0	2,339	0.00%
2021/04/27	0	0.00	3	60.70	61.00	-3	2,310	-0.13%
2021/04/26	13	61.65	20	61.58	61.50	-7	2,250	-0.31%
2021/04/23	11	59.91	4	59.58	60.10	7	2,127	0.33%
2021/04/22	3	59.40	9	57.59	56.50	-6	2,006	-0.30%
2021/04/21	5	57.42	4	57.15	58.20	1	1,903	0.05%
2021/04/20	2	56.60	15	57.20	57.80	-13	1,833	-0.71%
2021/04/19	0	0.00	1	55.30	55.40	-1	1,743	-0.06%
2021/04/16	2	54.40	0	0.00	54.10	2	1,720	0.12%
2021/04/14	0	0.00	2	53.10	53.20	-2	1,812	-0.11%
2021/04/13	0	0.00	1	53.80	53.80	-1	1,883	-0.05%
2021/04/12	1	54.80	0	0.00	54.90	1	2,036	0.05%
2021/04/09	2	54.75	15	54.99	55.10	-13	2,016	-0.64%
2021/04/08	1	55.70	2	55.10	55.60	-1	1,999	-0.05%
2021/04/07	0	0.00	2	54.05	54.40	-2	1,959	-0.10%
2021/04/06	0	0.00	0.1	53.60	53.70	-0.1	1,967	0.00%
2021/03/31	3	53.00	1	53.00	52.90	2	1,974	0.10%
2021/03/30	0	0.00	1	53.10	53.20	-1	2,058	-0.05%
2021/03/29	4	53.45	0	0.00	53.30	4	2,091	0.19%
2021/03/26	0	53.50	0	0.00	53.30	0	2,090	0.00%
2021/03/25	2	52.90	0	0.00	52.90	2	2,080	0.10%
2021/03/24	2	53.00	10	53.20	53.10	-8	2,077	-0.39%
2021/03/23	3	54.00	0	0.00	53.50	3	2,073	0.14%
2021/03/22	3	53.67	1.1	54.03	54.30	1.9	2,069	0.09%
2021/03/19	2	54.25	0	0.00	54.20	2	2,071	0.10%
2021/03/18	12.3	55.78	0	0.00	55.30	12.3	2,078	0.59%
2021/03/17	12	55.08	5	55.00	55.40	7	2,070	0.34%
2021/03/16	11	55.35	17	55.41	55.00	-6	2,118	-0.28%
2021/03/15	1	54.90	1	54.50	55.00	0	2,204	0.00%
2021/03/12	7	54.14	0	0.00	53.90	7	2,162	0.32%
2021/03/11	11	54.34	6	54.00	53.70	5	2,151	0.23%
2021/03/10	0	0.00	1	53.30	53.00	-1	2,107	-0.05%
2021/03/09	1	53.00	4	53.50	53.60	-3	2,105	-0.14%
2021/03/08	4	53.60	3	53.93	52.90	1	2,094	0.05%
2021/03/05	0	0.00	7	53.17	53.70	-7	2,071	-0.34%
2021/03/04	7	53.90	3	53.60	53.50	4	2,057	0.19%
2021/03/03	4	52.38	1	53.70	53.40	3	2,025	0.15%
2021/02/26	1	52.90	8	52.51	52.90	-7	1,999	-0.35%
2021/02/25	3	52.90	1	53.20	52.70	2	2,025	0.10%
2021/02/24	3	53.10	3	53.17	52.60	0	2,060	0.00%
2021/02/23	4	53.30	1	53.60	53.60	3	2,117	0.14%
2021/02/22	1	52.10	26	52.29	52.00	-25	2,000	-1.25%
2021/02/19	1	51.70	5	51.10	51.50	-4	1,965	-0.20%
2021/02/17	0	0.00	4	49.93	50.30	-4	1,922	-0.21%
2021/02/05	7	48.94	8	49.01	49.05	-1	1,895	-0.05%
2021/02/04	1	48.10	1	47.95	47.95	0	1,886	0.00%
2021/02/02	0	0.00	6	47.70	47.70	-6	1,909	-0.31%
2021/02/01	1	46.75	0	0.00	47.05	1	1,912	0.05%
2021/01/29	1	47.80	0	0.00	47.45	1	1,902	0.05%
2021/01/28	1	48.20	2	48.10	48.10	-1	1,892	-0.05%
2021/01/27	0	0.00	2	48.80	48.70	-2	1,894	-0.11%
2021/01/26	0	0.00	1	48.90	48.65	-1	1,926	-0.05%
2021/01/25	1	49.45	2	49.53	49.20	-1	1,921	-0.05%
2021/01/22	1	48.75	1	48.60	48.75	0	1,918	0.00%
2021/01/21	2	48.90	0	0.00	48.60	2	1,912	0.10%
2021/01/20	1	49.65	0	0.00	48.95	1	1,904	0.05%
2021/01/19	1	50.30	0	0.00	50.30	1	1,886	0.05%
2021/01/18	1	50.40	5	49.80	50.20	-4	1,890	-0.21%
2021/01/15	4	50.90	1	51.00	50.80	3	1,878	0.16%
2021/01/13	3	51.07	5	51.54	51.10	-2	1,860	-0.11%
2021/01/12	10	50.91	3	50.93	50.50	7	1,847	0.38%
2021/01/11	2	51.85	0	0.00	51.60	2	1,829	0.11%
2021/01/08	3	52.23	3	51.77	51.80	0	1,795	0.00%
2021/01/07	5	52.02	22	51.54	52.30	-17	1,734	-0.98%
2021/01/06	7	52.10	3	52.17	51.70	4	1,712	0.23%
2021/01/05	32	52.37	23	52.17	52.50	9	1,615	0.56%
2021/01/04	0	0.00	1	50.60	50.60	-1	1,440	-0.07%
2020/12/31	4	50.45	2	50.40	50.20	2	1,431	0.14%
2020/12/30	2	50.40	0	0.00	50.40	2	1,414	0.14%
2020/12/29	3	50.33	8	50.81	50.30	-5	1,403	-0.36%
2020/12/28	1	50.50	1.1	50.41	50.10	-0.1	1,372	-0.01%
2020/12/25	4	50.23	2.1	50.63	50.20	1.9	1,359	0.14%
2020/12/24	11	50.75	5	50.44	50.70	6	1,341	0.45%
2020/12/23	0	0.00	3	49.18	49.55	-3	1,247	-0.24%
2020/12/22	1	49.10	0	0.00	47.85	1	1,210	0.08%
2020/12/18	2	49.18	3	48.87	48.65	-1	1,204	-0.08%
2020/12/17	2	49.33	1	49.15	49.15	1	1,196	0.08%
2020/12/15	5	49.76	4	49.40	49.40	1	1,183	0.08%
2020/12/14	7	50.61	2	50.50	50.60	5	1,166	0.43%
2020/12/11	6	49.98	0	0.00	49.80	6	1,138	0.53%
2020/12/10	5	50.70	5	50.34	50.20	0	1,103	0.00%
2020/12/09	33	51.35	23	51.41	51.60	10	1,035	0.97%
2020/12/07	2	47.95	0	0.00	47.95	2	865	0.23%
2020/12/04	3	48.10	1	48.25	48.15	2	856	0.23%
2020/12/03	2	48.15	1	48.60	48.25	1	850	0.12%
2020/12/02	2	48.13	0	0.00	48.10	2	834	0.24%
2020/12/01	1	48.15	0.3	48.00	47.90	0.7	826	0.09%
2020/11/30	2	48.10	1	48.20	47.80	1	820	0.12%
2020/11/26	2	47.68	0	0.00	47.80	2	807	0.25%
2020/11/25	1	48.10	2	48.30	47.90	-1	800	-0.12%
2020/11/24	0	0.00	2	48.83	48.35	-2	780	-0.26%
2020/11/23	3	48.63	1	48.60	48.40	2	734	0.27%
2020/11/20	3	48.50	10	47.90	48.55	-7	684	-1.02%
2020/11/19	1	46.25	0	0.00	46.15	1	577	0.17%
2020/11/17	0	0.00	1	46.25	46.30	-1	579	-0.17%
2020/11/16	0	0.00	1	46.50	46.15	-1	604	-0.17%
2020/11/13	0.3	46.00	0	0.00	46.10	0.3	610	0.04%
2020/11/12	3	47.13	2	47.00	46.50	1	609	0.16%
2020/11/11	0	0.00	3	46.50	47.05	-3	604	-0.50%
2020/11/09	1	46.25	0	0.00	46.25	1	585	0.17%
2020/11/06	1	45.95	1	46.30	46.00	0	581	0.00%
2020/11/05	0	0.00	1	45.90	45.90	-1	583	-0.17%
2020/11/04	3	45.90	3	45.95	46.05	0	585	0.00%
2020/11/03	2	46.25	3	46.05	45.95	-1	586	-0.17%
2020/11/02	1	44.60	0	0.00	44.50	1	558	0.18%
2020/10/30	0	0.00	1	45.55	44.90	-1	568	-0.18%
2020/10/29	1	44.85	6	45.31	45.30	-5	565	-0.88%
2020/10/28	1	45.60	2	46.10	45.20	-1	566	-0.18%
2020/10/27	0	0.00	2	45.78	46.00	-2	567	-0.35%
2020/10/26	3	45.80	1	45.40	45.85	2	564	0.35%
2020/10/22	1	44.35	0	0.00	44.65	1	572	0.17%
2020/10/21	0	0.00	10	45.00	45.00	-10	565	-1.77%
2020/10/20	1	45.10	0	0.00	45.10	1	577	0.17%
2020/10/19	4	45.49	1	45.40	45.35	3	579	0.52%
2020/10/16	4	45.00	2	44.85	45.20	2	579	0.35%
2020/10/14	2	45.50	0	0.00	45.05	2	579	0.35%
2020/10/08	1	44.20	0	0.00	44.05	1	575	0.17%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/08	0	0.00	4	45.56	45.50	-4	1,069	-0.37%
2020/09/07	0	0.00	1	45.45	44.90	-1	1,084	-0.09%
2020/09/04	1	44.80	0	0.00	45.00	1	1,107	0.09%
2020/09/03	1	45.25	0	0.00	45.25	1	1,119	0.09%
2020/09/02	1	45.25	1	45.20	45.10	0	1,131	0.00%
2020/09/01	1	45.20	0	0.00	45.40	1	1,164	0.09%
2020/08/31	0	0.00	1	45.40	45.35	-1	1,195	-0.08%
2020/08/26	0	0.00	3	46.00	46.00	-3	1,330	-0.23%
2020/08/20	0	0.00	1	45.05	44.05	-1	1,397	-0.07%
2020/08/18	0	0.00	1	47.60	47.15	-1	1,391	-0.07%
2020/08/14	0.3	46.95	0	0.00	46.95	0.3	1,427	0.02%
2020/08/13	2	47.60	0	0.00	47.10	2	1,440	0.14%
2020/08/12	1	47.00	0	0.00	47.20	1	1,455	0.07%
2020/08/07	6	48.22	0	0.00	48.05	6	1,568	0.38%
2020/08/05	0	0.00	5.1	48.25	48.40	-5.1	1,669	-0.30%
2020/08/04	0	0.00	1.1	47.55	47.50	-1.1	1,702	-0.06%
2020/07/31	1	47.40	0	0.00	47.40	1	1,791	0.06%
2020/07/30	1	46.50	10	46.50	46.75	-9	1,802	-0.50%
2020/07/29	0	0.00	2	46.10	46.05	-2	1,844	-0.11%
2020/07/28	0	0.00	4	46.25	46.20	-4	1,852	-0.22%
2020/07/27	0	0.00	3	46.50	46.25	-3	1,880	-0.16%
2020/07/23	0.3	47.75	0	0.00	47.75	0.3	1,892	0.02%
2020/07/22	2	48.20	0	0.00	48.20	2	1,915	0.10%
2020/07/20	0	0.00	3	46.60	47.10	-3	1,925	-0.16%
2020/07/17	10	47.05	10	47.25	47.10	0	1,941	0.00%
2020/07/15	5	47.82	2	48.28	47.60	3	1,964	0.15%
2020/07/14	5	48.55	0	0.00	48.10	5	1,980	0.25%
2020/07/13	8	49.21	3	49.05	48.95	5	1,988	0.25%
2020/07/10	6	49.80	0	0.00	49.00	6	2,047	0.29%
2020/07/09	2.2	54.47	4	54.53	54.00	-1.9	1,988	-0.09%
2020/07/08	20	54.50	4	54.43	54.50	16	1,929	0.83%
2020/07/06	0	0.00	1	54.50	54.70	-1	1,927	-0.05%
2020/07/03	3	54.30	0	0.00	54.00	3	2,001	0.15%
2020/07/02	0	0.00	2	54.10	54.10	-2	2,061	-0.10%
2020/07/01	2	54.00	0	0.00	53.80	2	2,075	0.10%
2020/06/30	5	52.90	5	53.10	53.70	0	2,074	0.00%
2020/06/23	0	0.00	5	53.80	53.30	-5	2,148	-0.23%
2020/06/22	0.3	53.20	0	0.00	53.20	0.3	2,147	0.01%
2020/06/19	0	0.00	2	53.10	53.10	-2	2,159	-0.09%
2020/06/18	0	0.00	5	51.90	52.30	-5	2,163	-0.23%
2020/06/16	6	51.48	0	0.00	51.40	6	2,195	0.27%
2020/06/15	12	51.02	0	0.00	50.80	12	2,252	0.53%
2020/06/12	0	0.00	1	49.70	51.00	-1	2,275	-0.04%
2020/06/11	1	52.10	0	0.00	51.40	1	2,297	0.04%
2020/06/10	0	0.00	1	52.80	52.70	-1	2,313	-0.04%
2020/06/09	6	52.92	1	53.10	52.70	5	2,371	0.21%
2020/06/08	2	53.40	4	53.50	53.10	-2	2,403	-0.08%
2020/06/05	2	54.10	4	54.65	54.10	-2	2,400	-0.08%
2020/06/04	1	53.90	1	54.40	54.20	0	2,401	0.00%
2020/06/03	14	53.99	22	54.54	53.90	-8	2,412	-0.33%
2020/06/02	13	53.64	7	53.84	54.30	6	2,394	0.25%
2020/06/01	2	53.20	2	53.50	53.20	0	2,360	0.00%
2020/05/29	0	0.00	1	52.30	52.40	-1	2,346	-0.04%
2020/05/27	3	52.90	0	0.00	52.70	3	2,383	0.13%
2020/05/26	0	0.00	1	52.80	52.50	-1	2,411	-0.04%
2020/05/25	4	52.30	0	0.00	52.60	4	2,453	0.16%
2020/05/21	1	52.30	1	52.90	52.70	0	2,567	0.00%
2020/05/20	5	52.70	0	0.00	52.30	5	2,608	0.19%
2020/05/19	2	52.60	2	52.80	52.30	0	2,652	0.00%
2020/05/15	5	53.22	1	53.00	52.90	4	2,771	0.14%
2020/05/14	0	0.00	18	52.99	51.90	-18	2,779	-0.65%
2020/05/13	0	0.00	1	53.70	53.50	-1	2,866	-0.03%
2020/05/12	4	52.85	13	52.58	53.20	-9	2,868	-0.31%
2020/05/11	33	52.13	17.1	52.49	52.00	15.9	2,880	0.55%
2020/05/08	0	0.00	3.2	52.13	52.10	-3.2	2,933	-0.11%
2020/05/07	0	0.00	1	49.90	50.00	-1	2,865	-0.03%
2020/05/06	4.2	49.72	3	49.62	49.70	1.2	2,868	0.04%
2020/05/05	0.1	49.60	2	50.15	49.60	-1.9	2,905	-0.07%
2020/05/04	1	48.55	1	48.30	48.85	0	2,881	0.00%
2020/04/30	6	49.28	1	49.60	49.10	5	2,895	0.17%
2020/04/29	0	0.00	1	48.70	48.55	-1	2,886	-0.03%
2020/04/28	8	48.61	3	48.50	48.40	5	2,893	0.17%
2020/04/24	0	0.00	1	47.65	47.55	-1	2,887	-0.03%
2020/04/23	1	47.60	0	0.00	47.60	1	2,884	0.03%
2020/04/22	1	47.65	0	0.00	47.60	1	2,886	0.03%
2020/04/21	2	47.50	2	47.20	47.10	0	2,872	0.00%
2020/04/17	0	0.00	7	48.13	47.90	-7	2,870	-0.24%
2020/04/16	1	48.30	2	47.53	48.10	-1	2,852	-0.04%
2020/04/15	5	47.47	3	48.12	48.00	2	2,850	0.07%
2020/04/14	0	0.00	1	46.50	46.50	-1	2,815	-0.04%
2020/04/13	1	45.65	0	0.00	45.65	1	2,849	0.04%
2020/04/10	1	46.05	0	0.00	45.90	1	2,883	0.03%
2020/04/09	37	45.54	38	47.12	45.50	-1	3,030	-0.03%
2020/04/08	47	46.78	46	45.70	46.40	1	2,999	0.03%
2020/04/07	1	43.60	0	0.00	44.90	1	2,930	0.03%
2020/04/06	0	0.00	1	42.20	42.90	-1	2,996	-0.03%
2020/04/01	2	42.10	0	0.00	42.10	2	2,991	0.07%
2020/03/31	11	41.80	9	42.52	41.80	2	3,007	0.07%
2020/03/30	5	40.78	0	0.00	41.80	5	3,026	0.17%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/26	2	37.60	0	0.00	37.70	2	3,000	0.07%
2020/03/25	0	0.00	1	37.60	38.00	-1	3,053	-0.03%
2020/03/19	1	32.85	0	0.00	32.85	1	3,032	0.03%
2020/03/18	0	0.00	1	37.85	36.50	-1	2,986	-0.03%
2020/03/13	1	40.55	1	40.95	41.80	0	2,913	0.00%
2020/03/12	1	45.40	1	44.95	44.95	0	2,938	0.00%
2020/03/11	3	48.77	0	0.00	47.60	3	2,914	0.10%
2020/03/10	0	0.00	1	49.00	49.00	-1	2,892	-0.03%
2020/03/09	0	0.00	3	51.10	49.30	-3	2,871	-0.10%
2020/03/06	2	52.00	0	0.00	51.90	2	2,881	0.07%
2020/03/05	3	52.97	0	0.00	53.00	3	2,868	0.10%
2020/03/04	1	52.30	2	52.60	52.60	-1	2,924	-0.03%
2020/03/03	3	53.73	1	53.10	53.10	2	2,928	0.07%
2020/03/02	2	53.05	0	0.00	53.20	2	2,975	0.07%
2020/02/27	4	53.53	7	52.97	52.40	-3	2,950	-0.10%
2020/02/26	2	53.90	5	54.10	53.70	-3	2,904	-0.10%
2020/02/25	4.3	55.76	4	55.15	54.50	0.3	2,847	0.01%
2020/02/24	0	0.00	5	55.20	55.50	-5	2,752	-0.18%
2020/02/21	13	54.73	30	54.94	54.70	-17	2,694	-0.63%
2020/02/20	21	55.09	3	55.13	54.60	18	2,637	0.68%
2020/02/19	1	54.50	6	54.50	54.50	-5	2,578	-0.19%
2020/02/18	5	55.28	18	54.54	53.70	-13	2,525	-0.51%
2020/02/17	14	54.13	11	54.15	54.20	3	2,425	0.12%
2020/02/14	16	53.93	6	53.95	54.30	10	2,397	0.42%
2020/02/13	0	0.00	2	52.70	52.60	-2	2,278	-0.09%
2020/02/12	13	52.92	18	52.47	53.00	-5	2,250	-0.22%
2020/02/11	6	50.97	2	52.30	52.20	4	2,212	0.18%
2020/02/07	0	0.00	2	49.85	49.50	-2	2,116	-0.09%
2020/02/06	4	50.30	1	50.60	50.00	3	2,101	0.14%
2020/02/05	1	48.10	0	0.00	47.90	1	2,054	0.05%
2020/01/31	0	0.00	3	47.25	47.70	-3	2,004	-0.15%
2020/01/30	1.3	47.03	0	0.00	46.75	1.3	2,010	0.06%
2020/01/17	1	51.40	0	0.00	51.40	1	1,978	0.05%
2020/01/14	0	0.00	1	51.60	51.60	-1	1,992	-0.05%
2020/01/13	2	50.45	0	0.00	50.40	2	2,001	0.10%
2020/01/10	0	0.00	1	50.80	50.40	-1	2,040	-0.05%
2020/01/09	1	50.80	3	50.50	50.40	-2	2,038	-0.10%
2020/01/08	8	50.74	3	50.50	50.50	5	2,026	0.25%
2020/01/07	4	52.15	6	51.52	51.30	-2	2,021	-0.10%
2020/01/06	2	52.55	1	52.60	52.50	1	1,979	0.05%
2020/01/03	3	53.63	16	53.82	53.40	-13	1,944	-0.67%
2020/01/02	2	52.90	1	52.90	52.70	1	1,786	0.06%
2019/12/31	2	53.85	1	53.40	53.10	1	1,778	0.06%
2019/12/30	12	53.27	10	53.43	53.90	2	1,770	0.11%
2019/12/27	0	0.00	1	52.00	52.60	-1	1,636	-0.06%
2019/12/26	5	51.80	5	52.80	51.80	0	1,631	0.00%
2019/12/25	1	52.40	0	0.00	52.70	1	1,671	0.06%
2019/12/24	5	52.08	6	52.47	52.10	-1	1,639	-0.06%
2019/12/23	3	51.50	2	52.30	52.30	1	1,631	0.06%
2019/12/20	16	51.94	6	52.08	51.70	10	1,617	0.62%
2019/12/19	1	51.30	1	51.50	51.20	0	1,545	0.00%
2019/12/13	1	50.20	0	0.00	50.00	1	1,559	0.06%
2019/12/12	0	0.00	5	51.10	50.70	-5	1,570	-0.32%
2019/12/10	2	51.40	0	0.00	51.40	2	1,594	0.13%
2019/12/09	4	52.48	6	52.83	52.00	-2	1,610	-0.12%
2019/12/06	0	0.00	5	51.04	51.90	-5	1,520	-0.33%
2019/12/04	6	51.25	2	51.30	51.20	4	1,506	0.27%
2019/12/03	8	51.15	18	51.78	51.40	-10	1,499	-0.67%
2019/12/02	7	50.87	6.2	51.58	50.70	0.8	1,449	0.06%
2019/11/29	8	52.13	13	51.92	51.60	-5	1,442	-0.35%
2019/11/28	6	51.20	6	51.40	51.40	0	1,381	0.00%
2019/11/27	0	0.00	1	51.60	51.40	-1	1,439	-0.07%
2019/11/22	0	0.00	0.1	48.80	48.80	-0.1	1,427	0.00%
2019/11/19	0	0.00	5	49.55	49.40	-5	1,460	-0.34%
2019/11/18	1	49.45	0	0.00	49.35	1	1,461	0.07%
2019/11/14	5	49.50	2	49.50	49.40	3	1,461	0.21%
2019/11/13	1	50.10	1	50.90	49.95	0	1,460	0.00%
2019/11/12	0	0.00	1	49.60	49.95	-1	1,435	-0.07%
2019/11/11	0	0.00	2	48.85	49.20	-2	1,435	-0.14%
2019/11/08	0	0.00	1	49.40	50.20	-1	1,422	-0.07%
2019/11/06	1	49.30	0	0.00	48.70	1	1,393	0.07%
2019/11/04	0	0.00	1	48.55	48.40	-1	1,433	-0.07%
2019/10/31	0	0.00	2	49.10	48.50	-2	1,480	-0.14%
2019/10/30	1	49.70	5	49.65	49.60	-4	1,482	-0.27%
2019/10/29	9	49.88	3	49.65	49.55	6	1,489	0.40%
2019/10/28	1	50.90	0	0.00	50.70	1	1,496	0.07%
2019/10/24	0	0.00	2	51.70	51.70	-2	1,497	-0.13%
2019/10/23	0	0.00	2	50.80	50.80	-2	1,473	-0.14%
2019/10/22	1	50.80	0	0.00	50.90	1	1,476	0.07%
2019/10/21	9	51.78	2	51.70	51.30	7	1,479	0.47%
2019/10/18	0	0.00	2	51.10	51.00	-2	1,467	-0.14%
2019/10/15	5	51.42	8	50.94	50.90	-3	1,432	-0.21%
2019/10/14	0	0.00	2	50.55	50.70	-2	1,407	-0.14%
2019/10/09	1	50.30	1	50.10	50.00	0	1,417	0.00%
2019/10/08	6	50.02	4	50.53	49.85	2	1,415	0.14%
2019/10/07	0	0.00	3	50.87	50.80	-3	1,431	-0.21%
2019/10/04	2	50.55	9	50.77	51.00	-7	1,431	-0.49%
2019/10/03	3	50.03	2	50.10	50.20	1	1,446	0.07%
2019/10/02	4	50.08	1	50.40	50.50	3	1,550	0.19%
2019/10/01	3	50.63	5	50.84	50.40	-2	1,711	-0.12%
2019/09/27	3	49.20	3	49.67	49.10	0	1,723	0.00%
2019/09/26	8	49.07	1	48.20	49.45	7	1,733	0.40%
2019/09/25	1	47.65	6	47.67	47.95	-5	1,722	-0.29%
2019/09/24	2	48.85	1	48.80	48.65	1	1,741	0.06%
2019/09/23	0	0.00	3	49.23	49.05	-3	1,743	-0.17%
2019/09/20	2	50.75	11	50.41	49.35	-9	1,735	-0.52%
2019/09/19	0	0.00	1	50.70	50.10	-1	1,691	-0.06%
2019/09/18	0	0.00	2	50.95	50.60	-2	1,701	-0.12%
2019/09/17	4	50.70	20	50.70	50.60	-16	1,714	-0.93%
2019/09/16	1	49.75	3	49.72	49.75	-2	1,720	-0.12%
2019/09/12	6	50.04	6	49.91	49.95	0	1,737	0.00%
2019/09/11	2	49.25	2	49.15	49.40	0	1,713	0.00%
2019/09/10	0	0.00	1	48.10	48.30	-1	1,688	-0.06%
2019/09/06	0	0.00	1	48.35	48.30	-1	1,685	-0.06%
2019/09/02	0	0.00	3	48.42	48.35	-3	1,662	-0.18%
2019/08/30	13	49.14	6	47.90	47.50	7	1,648	0.42%
2019/08/29	0.3	46.85	0	0.00	46.85	0.3	1,568	0.02%
2019/08/28	1	47.40	1	47.40	47.40	0	1,555	0.00%
2019/08/26	1	44.90	0	0.00	44.90	1	1,502	0.07%
2019/08/23	2	44.30	0	0.00	44.15	2	1,483	0.13%
2019/08/22	5	43.70	0	0.00	43.70	5	1,482	0.34%
2019/08/21	0	0.00	1	44.15	44.15	-1	1,479	-0.07%
2019/08/19	2	44.20	0	0.00	44.20	2	1,477	0.14%
2019/08/15	1	43.30	0	0.00	43.30	1	1,474	0.07%
2019/08/12	3	44.57	0	0.00	45.25	3	1,469	0.20%
2019/08/07	6	43.65	2	43.70	43.05	4	1,459	0.27%
2019/08/06	1	43.90	4	42.85	44.85	-3	1,454	-0.21%
2019/08/05	3	45.78	2	45.98	45.00	1	1,455	0.07%
2019/08/02	1	47.85	2	47.68	47.05	-1	1,448	-0.07%
2019/08/01	1	48.90	5	48.90	48.85	-4	1,449	-0.28%
2019/07/30	2	50.25	0	0.00	50.10	2	1,432	0.14%
2019/07/25	5	50.10	0	0.00	50.10	5	1,414	0.35%
2019/07/23	0	0.00	2	50.40	50.00	-2	1,440	-0.14%
2019/07/19	22	50.19	1	50.10	50.10	21	1,440	1.46%
2019/07/16	1	51.50	0	0.00	51.40	1	1,434	0.07%
2019/07/15	1	50.80	0	0.00	50.80	1	1,438	0.07%
2019/07/12	0	0.00	0.1	51.70	51.70	-0.1	1,466	-0.01%
2019/07/11	2	52.00	5	51.80	51.60	-3	1,529	-0.20%
2019/07/10	2	52.30	3	52.47	52.30	-1	1,523	-0.07%
2019/07/09	3	52.73	0	0.00	52.20	3	1,521	0.20%
2019/07/08	7	54.06	0	0.00	53.80	7	1,504	0.47%
2019/07/05	5	60.04	79	59.86	60.30	-74	1,450	-5.10%
2019/07/04	8	59.65	1	59.70	59.60	7	1,338	0.52%
2019/07/03	10	58.70	0	0.00	58.70	10	1,374	0.73%
2019/07/02	4	58.70	0	0.00	58.70	4	1,382	0.29%
2019/07/01	0	0.00	4	58.13	58.40	-4	1,420	-0.28%
2019/06/28	21	57.50	10	57.60	57.40	11	1,415	0.78%
2019/06/27	20	57.40	0	0.00	57.40	20	1,449	1.38%
2019/06/25	20	57.40	1	56.80	56.80	19	1,503	1.26%
2019/06/24	11	57.50	14	57.47	57.60	-3	1,561	-0.19%
2019/06/21	9	56.81	5	56.80	56.70	4	1,645	0.24%
2019/06/20	5	56.10	5	56.00	55.90	0	1,630	0.00%
2019/06/19	10	55.10	6	55.05	55.10	4	1,651	0.24%
2019/06/14	1	53.60	0	0.00	53.70	1	1,698	0.06%
2019/06/03	2	53.10	0	0.00	53.10	2	1,801	0.11%
2019/05/30	2	53.15	0	0.00	53.30	2	1,819	0.11%
2019/05/24	0	0.00	1	52.20	52.00	-1	1,948	-0.05%
2019/05/22	1	52.60	4	52.68	52.50	-3	2,104	-0.14%
2019/05/21	3	51.80	0	0.00	52.40	3	2,164	0.14%
2019/05/16	2	53.60	0	0.00	52.90	2	2,240	0.09%
2019/05/15	2	53.50	1	53.50	53.60	1	2,291	0.04%
2019/05/13	1	53.40	0	0.00	52.80	1	2,486	0.04%
2019/05/10	1	54.80	1	56.00	55.00	0	2,471	0.00%
2019/05/09	5	56.60	0	0.00	55.70	5	2,456	0.20%
2019/05/08	1	56.60	0	0.00	56.80	1	2,434	0.04%
2019/05/03	0	0.00	5	58.00	58.00	-5	2,447	-0.20%
2019/04/30	4	57.75	1	57.90	58.10	3	2,447	0.12%
2019/04/26	1	58.20	1	58.20	58.30	0	2,433	0.00%
2019/04/25	1	58.50	0	0.00	58.60	1	2,436	0.04%
2019/04/24	1	59.10	0	0.00	58.80	1	2,440	0.04%
2019/04/23	5	58.92	0	0.00	58.90	5	2,455	0.20%
2019/04/19	5	59.50	1	59.40	59.40	4	2,472	0.16%
2019/04/18	0	0.00	3	60.70	59.60	-3	2,500	-0.12%
2019/04/17	0	0.00	7	60.61	60.60	-7	2,526	-0.28%
2019/04/16	6	59.53	5	59.50	59.70	1	2,457	0.04%
2019/04/15	4	59.20	0	0.00	59.20	4	2,462	0.16%
2019/04/12	2	58.70	0	0.00	59.00	2	2,484	0.08%
2019/04/11	1	60.10	2.2	59.13	58.70	-1.2	2,480	-0.05%
2019/04/10	5	59.28	2	59.20	59.30	3	2,428	0.12%
2019/04/09	5	60.26	7.1	60.82	60.60	-2.1	2,371	-0.09%
2019/04/08	3	59.50	0	0.00	59.10	3	2,269	0.13%
2019/04/03	0	0.00	2	58.50	59.00	-2	2,251	-0.09%
2019/04/02	0	0.00	1	58.10	58.40	-1	2,207	-0.05%
2019/04/01	4	58.55	0	0.00	58.10	4	2,198	0.18%
2019/03/29	0	0.00	3	58.67	58.60	-3	2,161	-0.14%
2019/03/28	0	0.00	6	58.07	58.30	-6	2,168	-0.28%
2019/03/27	15	58.66	25	58.76	58.80	-10	2,160	-0.46%
2019/03/26	13	57.86	7	57.93	58.30	6	2,101	0.29%
2019/03/25	0	0.00	2.6	55.94	55.90	-2.6	2,016	-0.13%
2019/03/22	0	0.00	2	57.40	56.80	-2	2,021	-0.10%
2019/03/21	4	56.20	0	0.00	57.10	4	2,008	0.20%
2019/03/20	0	0.00	3	56.00	56.30	-3	2,032	-0.15%
2019/03/19	6	55.67	0	0.00	55.40	6	2,080	0.29%
2019/03/18	0	0.00	15	55.60	55.80	-15	2,107	-0.71%
2019/03/14	3	55.40	0	0.00	55.00	3	2,192	0.14%
2019/03/13	0	0.00	1	55.40	55.40	-1	2,337	-0.04%
2019/03/12	2	55.25	1	55.60	55.00	1	2,403	0.04%
2019/03/11	0	0.00	1	54.80	55.30	-1	2,562	-0.04%
2019/03/08	2	54.35	1	54.40	54.40	1	2,785	0.04%
2019/03/07	2	54.85	2	55.25	54.80	0	2,860	0.00%
2019/03/06	0	0.00	1	55.90	55.70	-1	2,931	-0.03%
2019/03/05	1.2	55.70	0	0.00	55.70	1.2	3,057	0.04%
2019/03/04	2	55.40	0	0.00	55.90	2	3,084	0.06%
2019/02/27	4	55.53	3	54.80	55.10	1	3,098	0.03%
2019/02/26	1	57.70	3	57.57	56.90	-2	3,068	-0.07%
2019/02/25	1	58.00	1	57.80	57.40	0	3,095	0.00%
2019/02/22	29	58.55	10	58.28	57.50	19	3,106	0.61%
2019/02/21	8	56.89	5	57.18	57.80	3	3,052	0.10%
2019/02/20	3	56.87	3	56.57	56.50	0	3,038	0.00%
2019/02/19	3	55.93	2	56.20	56.00	1	3,141	0.03%
2019/02/18	2	55.70	1	55.70	55.60	1	3,151	0.03%
2019/02/15	7	55.01	3	55.60	54.80	4	3,167	0.13%
2019/02/14	5	56.28	6	56.57	55.90	-1	3,192	-0.03%
2019/02/13	9	56.44	9	56.92	56.80	0	3,200	0.00%
2019/02/12	4	54.70	2	54.90	54.60	2	3,108	0.06%
2019/02/11	0.2	53.20	0	0.00	53.40	0.2	3,138	0.01%
2019/01/29	0	0.00	4	52.93	53.00	-4	3,320	-0.12%
2019/01/28	0	0.00	2	53.35	52.80	-2	3,383	-0.06%
2019/01/23	0	0.00	7	52.37	52.10	-7	3,958	-0.18%
2019/01/18	0	0.00	2	52.55	52.70	-2	4,159	-0.05%
2019/01/17	10	52.90	1	52.50	52.30	9	4,253	0.21%
2019/01/16	0	0.00	3	52.40	52.50	-3	4,318	-0.07%
2019/01/15	2	52.15	2	52.50	52.00	0	4,364	0.00%
2019/01/14	1	51.30	0	0.00	51.30	1	4,389	0.02%
2019/01/11	8	52.36	11	52.00	51.80	-3	4,471	-0.07%
2019/01/10	2	52.85	0	0.00	52.30	2	4,477	0.04%
2019/01/09	3	53.93	1	54.30	53.60	2	4,494	0.04%
2019/01/08	0	0.00	3.1	52.20	52.30	-3.1	4,500	-0.07%
2019/01/07	0	0.00	2	52.70	52.30	-2	4,606	-0.04%
2019/01/04	0	0.00	6	50.17	50.50	-6	4,730	-0.13%
2019/01/03	6	52.58	1	53.20	51.30	5	4,826	0.10%
2019/01/02	0	0.00	1	52.80	52.90	-1	4,913	-0.02%
2018/12/28	1	53.40	11	53.00	52.90	-10	5,035	-0.20%
2018/12/27	2	53.90	0	0.00	53.00	2	5,177	0.04%
2018/12/26	0	0.00	1	53.60	52.70	-1	5,210	-0.02%
2018/12/25	2	53.10	1	53.30	53.10	1	5,230	0.02%
2018/12/21	1	52.30	4	53.13	53.90	-3	5,372	-0.06%
2018/12/20	0	0.00	1	54.50	53.40	-1	5,411	-0.02%
2018/12/19	1	55.30	0	0.00	55.00	1	5,432	0.02%
2018/12/18	5	55.00	0	0.00	54.90	5	5,461	0.09%
2018/12/17	2	56.20	3	55.93	55.40	-1	5,496	-0.02%
2018/12/14	4	55.18	1	55.40	55.40	3	5,569	0.05%
2018/12/12	0	0.00	2	56.25	56.70	-2	5,638	-0.04%
2018/12/11	1	56.20	2	55.55	55.00	-1	5,616	-0.02%
2018/12/10	4	54.88	2	54.80	55.60	2	5,704	0.04%
2018/12/07	1	57.10	5	56.90	57.00	-4	5,715	-0.07%
2018/12/06	24	56.92	3	58.13	55.90	21	5,769	0.36%
2018/12/05	10	58.70	30	58.60	59.10	-20	5,686	-0.35%
2018/12/04	6	61.03	13	60.89	60.10	-7	5,716	-0.12%
2018/12/03	9	60.57	13	60.16	61.40	-4	5,670	-0.07%
2018/11/30	3	55.13	27	55.29	55.90	-24	5,484	-0.44%
2018/11/29	38	55.64	11.2	55.08	54.10	26.8	5,439	0.49%
2018/11/28	14	54.62	2	54.25	54.60	12	5,432	0.22%
2018/11/27	0	0.00	1	53.30	53.30	-1	5,418	-0.02%
2018/11/26	0	0.00	1	52.20	52.20	-1	5,449	-0.02%
2018/11/23	0	0.00	1	52.40	51.60	-1	5,541	-0.02%
2018/11/22	7	53.33	8	53.55	52.00	-1	5,623	-0.02%
2018/11/21	3	52.50	8	52.84	53.00	-5	5,673	-0.09%
2018/11/20	7	52.66	1	52.50	52.40	6	5,798	0.10%
2018/11/19	9	52.93	2	53.00	53.10	7	5,830	0.12%
2018/11/16	10	54.13	13	54.03	52.30	-3	5,851	-0.05%
2018/11/15	21.2	51.71	1	52.00	52.10	20.2	5,729	0.35%
2018/11/14	1	51.80	2	51.65	51.50	-1	5,744	-0.02%
2018/11/13	3	51.37	1	51.30	52.00	2	5,773	0.03%
2018/11/12	3	51.60	2	51.65	51.80	1	5,901	0.02%
2018/11/09	10	51.28	9	51.40	52.50	1	6,046	0.02%
2018/11/08	1	51.50	0	0.00	50.50	1	6,077	0.02%
2018/11/07	2	50.30	9	51.79	51.20	-7	6,133	-0.11%
2018/11/06	11	50.41	9	49.35	48.80	2	6,293	0.03%
2018/11/05	8	50.70	7	50.90	50.90	1	6,329	0.02%
2018/11/02	37	52.31	34	51.49	50.70	3	6,343	0.05%
2018/11/01	19	50.18	21	50.10	50.60	-2	6,151	-0.03%
2018/10/31	10	47.94	9.2	47.73	47.95	0.8	6,046	0.01%
2018/10/30	7	46.44	0	0.00	45.55	7	6,003	0.12%
2018/10/29	0	0.00	3	47.95	47.70	-3	6,061	-0.05%
2018/10/26	2	47.25	0	0.00	46.95	2	6,170	0.03%
2018/10/25	5	47.06	6	47.50	46.35	-1	6,150	-0.02%
2018/10/24	6	50.15	2	49.90	50.00	4	6,195	0.06%
2018/10/23	4	51.45	3.2	52.83	50.60	0.8	6,234	0.01%
2018/10/22	4	52.20	10	52.37	52.90	-6	6,218	-0.10%
2018/10/19	7.2	50.76	5	50.42	51.50	2.2	6,228	0.04%
2018/10/18	4	53.60	4	53.75	53.00	0	6,193	0.00%
2018/10/17	2	53.70	2	54.05	53.30	0	6,244	0.00%
2018/10/16	20	53.79	15	53.70	53.50	5	6,289	0.08%
2018/10/15	19	53.90	25	54.06	53.10	-6	6,343	-0.09%
2018/10/12	16	52.93	6	52.18	53.40	10	6,315	0.16%
2018/10/11	22	51.60	23	50.82	50.40	-1	6,322	-0.02%
2018/10/09	24	54.86	21	55.63	56.00	3	6,321	0.05%
2018/10/08	4	53.93	1	54.00	54.60	3	6,297	0.05%
2018/10/05	8	55.03	4	54.08	53.40	4	6,270	0.06%
2018/10/04	7	59.86	4	59.63	58.40	3	6,226	0.05%
2018/10/03	1	61.30	0	0.00	59.90	1	6,376	0.02%
2018/10/02	12	61.59	13.2	61.44	61.10	-1.2	6,552	-0.02%
2018/10/01	2	60.90	2	61.30	61.20	0	6,768	0.00%
2018/09/28	2	60.35	1	59.60	60.50	1	7,048	0.01%
2018/09/27	1	60.50	3	61.00	60.00	-2	7,545	-0.03%
2018/09/26	5	62.86	0	0.00	62.10	5	7,766	0.06%
2018/09/25	1	63.40	0	0.00	63.60	1	8,248	0.01%
2018/09/21	3.2	63.93	2	63.00	63.80	1.2	8,413	0.01%
2018/09/20	1	62.80	0	0.00	61.90	1	8,557	0.01%
2018/09/19	6	65.05	7	63.33	63.10	-1	8,571	-0.01%
2018/09/18	22	65.64	21	64.60	64.60	1	8,656	0.01%
2018/09/17	5	66.86	1	68.10	67.10	4	8,659	0.05%
2018/09/14	8	65.10	12	67.76	67.30	-4	8,694	-0.05%
2018/09/13	14	66.63	15	65.59	65.00	-1	8,758	-0.01%
2018/09/12	20	66.19	17	66.09	66.00	3	8,844	0.03%
2018/09/11	12	68.36	10	69.20	68.20	2	8,965	0.02%
2018/09/10	24	68.31	17	69.24	68.10	7	9,031	0.08%
2018/09/07	51	69.67	27.2	68.54	68.00	23.8	9,167	0.26%
2018/09/06	14	71.60	9	72.33	71.70	5	9,248	0.05%
2018/09/05	7	72.24	1	73.30	71.70	6	9,268	0.06%
2018/09/04	2	71.80	8	72.21	72.50	-6	9,285	-0.06%
2018/09/03	35	73.36	33.1	70.61	71.20	1.9	9,265	0.02%
2018/08/31	26	74.13	21	74.77	75.40	5	9,226	0.05%
2018/08/30	11	74.38	14	74.78	74.90	-3	9,226	-0.03%
2018/08/29	15	73.53	15	73.34	73.30	0	9,223	0.00%
2018/08/28	10	71.96	7	72.10	72.60	3	9,173	0.03%
2018/08/27	3.5	71.19	27	71.64	72.30	-23.5	9,107	-0.26%
2018/08/24	1	67.40	9	68.21	67.40	-8	8,980	-0.09%
2018/08/23	5	68.28	5	68.62	67.90	0	9,020	0.00%
2018/08/22	5	70.98	6	70.43	70.10	-1	9,158	-0.01%
2018/08/21	5	70.92	7	70.91	70.60	-2	9,336	-0.02%
2018/08/20	3	71.17	1	71.50	71.40	2	9,777	0.02%
2018/08/17	35	70.82	6	72.62	69.70	29	10,266	0.28%
2018/08/16	43.1	71.15	60	71.95	72.60	-16.9	10,553	-0.16%
2018/08/15	9	67.26	4	68.28	69.10	5	10,890	0.05%
2018/08/14	12	68.61	2	69.00	68.70	10	11,362	0.09%
2018/08/13	11	66.10	16	65.24	65.00	-5	11,680	-0.04%
2018/08/10	10	70.80	4	70.38	69.60	6	11,934	0.05%
2018/08/09	0	0.00	2	70.50	70.30	-2	12,220	-0.02%
2018/08/08	6	71.75	7	71.27	70.50	-1	12,542	-0.01%
2018/08/07	6	70.77	17	71.42	72.90	-11	13,355	-0.08%
2018/08/06	11	71.61	2	71.70	70.50	9	13,853	0.06%
2018/08/03	6	71.22	11	72.18	72.50	-5	14,284	-0.04%
2018/08/02	7	71.74	3	71.17	70.50	4	14,559	0.03%
2018/08/01	4	75.93	4.1	76.59	75.90	-0.1	14,978	0.00%
2018/07/31	13	74.59	2	74.90	76.30	11	15,445	0.07%
2018/07/30	9	85.33	2	82.00	82.10	7	15,655	0.04%
2018/07/27	2	89.35	9	88.90	88.90	-7	15,683	-0.04%
2018/07/26	2	89.70	1	88.50	87.90	1	15,758	0.01%
2018/07/25	8	88.26	10	87.59	88.50	-2	15,844	-0.01%
2018/07/24	7.1	85.76	5	86.06	87.00	2.1	15,939	0.01%
2018/07/23	0	0.00	3	84.20	85.00	-3	16,132	-0.02%
2018/07/20	3	83.30	11	82.74	82.60	-8	16,223	-0.05%
2018/07/19	1.5	87.07	103	87.00	87.30	-101.5	16,316	-0.62%	大賣/鉅額交易
2018/07/18	7	87.06	7	88.04	86.20	0	16,565	0.00%
2018/07/17	3	89.83	3	90.00	88.90	0	16,767	0.00%
2018/07/16	6	92.00	6	93.10	91.90	0	16,829	0.00%
2018/07/13	10	93.50	7	94.41	92.20	3	17,138	0.02%
2018/07/12	9	93.22	6	93.18	93.90	3	17,219	0.02%
2018/07/11	11	92.22	7	91.93	91.00	4	17,423	0.02%
2018/07/10	9	95.89	3	97.27	95.80	6	17,435	0.03%
2018/07/09	20	95.55	11	96.47	95.10	9	17,331	0.05%
2018/07/06	14	96.68	8	95.59	94.80	6	17,181	0.03%
2018/07/05	62	97.94	71	101.90	95.20	-9	17,014	-0.05%
2018/07/04	50	97.58	43	97.98	98.30	7	16,627	0.04%
2018/07/03	29	96.73	36	96.96	96.40	-7	16,429	-0.04%
2018/07/02	6	93.90	6	93.45	93.10	0	15,966	0.00%
2018/06/29	9	92.24	7	92.53	91.80	2	15,835	0.01%
2018/06/28	2	88.95	2.5	89.42	90.10	-0.5	15,658	0.00%
2018/06/27	8	90.86	5	90.96	87.80	3	15,684	0.02%
2018/06/26	0	0.00	2	87.15	89.00	-2	15,575	-0.01%
2018/06/25	3	87.37	2	87.95	85.60	1	15,552	0.01%
2018/06/22	20	90.38	17	89.71	88.10	3	15,578	0.02%
2018/06/21	0	0.00	4	88.80	89.20	-4	15,483	-0.03%
2018/06/20	9	84.51	16	85.71	85.20	-7	15,489	-0.05%
2018/06/19	2	89.00	4.2	89.15	88.10	-2.2	15,566	-0.01%
2018/06/15	12.2	88.51	13	89.00	87.80	-0.8	15,548	-0.01%
2018/06/14	11	94.45	9	95.59	91.30	2	15,445	0.01%
2018/06/13	1	92.00	1	92.00	93.90	0	15,302	0.00%
2018/06/12	4	95.15	2	96.00	94.10	2	15,377	0.01%
2018/06/11	7	95.56	11	95.62	95.90	-4	15,414	-0.03%
2018/06/08	11	93.85	3	94.50	93.70	8	15,643	0.05%
2018/06/07	10	98.47	5	98.58	97.70	5	15,673	0.03%
2018/06/06	7	99.01	3	98.60	98.00	4	15,852	0.03%
2018/06/05	0	0.00	1.5	93.57	94.30	-1.5	15,948	-0.01%
2018/06/04	3	95.77	2	95.65	94.50	1	16,133	0.01%
2018/06/01	0	0.00	2	93.40	94.50	-2	16,607	-0.01%
2018/05/31	12	98.26	2	97.50	94.00	10	17,080	0.06%
2018/05/30	7.2	97.27	4	98.58	99.70	3.2	17,127	0.02%
2018/05/29	12	99.58	7	99.93	99.60	5	16,957	0.03%
2018/05/28	16	101.94	8	101.45	102.00	8	16,643	0.05%
2018/05/25	21	96.44	22	96.79	96.50	-1	16,179	-0.01%
2018/05/24	33	93.62	33	93.85	93.50	0	15,659	0.00%
2018/05/23	13	92.86	12	93.23	91.30	1	15,428	0.01%
2018/05/22	94.1	96.13	41	95.35	95.90	53.1	14,984	0.35%
2018/05/21	15	84.12	21	83.99	89.60	-6	14,423	-0.04%
2018/05/18	59	81.90	55	81.37	81.70	4	13,984	0.03%
2018/05/17	23	80.27	29	80.59	79.10	-6	13,578	-0.04%
2018/05/16	18	84.65	14	84.59	85.90	4	13,246	0.03%
2018/05/15	67	85.77	139	85.63	85.10	-72	12,870	-0.56%	大賣/
2018/05/14	20	80.71	58	81.71	81.80	-38	12,017	-0.32%
2018/05/11	69	79.34	28	77.95	75.80	41	11,466	0.36%
2018/05/10	21.2	79.66	22	80.25	79.10	-0.8	11,006	-0.01%
2018/05/09	17	80.02	17	80.24	78.50	0	10,666	0.00%
2018/05/08	9	78.54	6	78.42	77.50	3	10,115	0.03%
2018/05/07	9	75.87	9	75.44	77.80	0	9,597	0.00%
2018/05/04	8	71.71	8	71.81	70.80	0	9,243	0.00%
2018/05/03	2	69.10	2	69.70	69.60	0	9,098	0.00%
2018/05/02	1	72.80	1	71.50	71.30	0	8,983	0.00%
2018/04/30	3	71.70	2	74.80	71.80	1	8,844	0.01%
2018/04/27	13	73.55	8	73.50	74.00	5	8,709	0.06%
2018/04/26	6	71.33	6	70.00	68.60	0	8,446	0.00%
2018/04/25	6	70.77	3	71.20	70.90	3	8,256	0.04%
2018/04/24	2	73.25	3	75.57	72.50	-1	8,042	-0.01%
2018/04/23	47	79.83	10	80.07	80.00	37	7,727	0.48%
2018/04/20	9	77.64	11	75.87	76.50	-2	7,371	-0.03%
2018/04/19	56	77.18	35	78.81	75.60	21	7,196	0.29%
2018/04/18	6	72.93	8.4	72.86	74.90	-2.4	6,813	-0.04%
2018/04/17	49	71.98	21	70.47	68.10	28	6,720	0.42%
2018/04/16	1	68.70	5	68.30	68.70	-4	6,432	-0.06%
2018/04/13	20	62.53	4	62.20	62.50	16	6,243	0.26%
2018/04/12	12	60.39	11	60.50	60.60	1	6,187	0.02%
2018/04/11	6	60.33	39	60.00	59.00	-33	6,129	-0.54%
2018/04/10	32	58.68	19	58.46	58.60	13	6,043	0.22%
2018/04/09	6	55.18	2.2	55.16	55.90	3.8	6,096	0.06%
2018/04/03	7	53.70	6	53.72	53.20	1	6,216	0.02%
2018/04/02	13	52.90	2	53.80	53.70	11	6,184	0.18%
2018/03/31	2	52.00	2	52.40	52.40	0	6,107	0.00%
2018/03/30	6	53.13	5	53.58	51.90	1	6,092	0.02%
2018/03/29	0	0.00	1	51.60	52.50	-1	5,972	-0.02%
2018/03/28	6	51.62	5	51.48	51.00	1	5,955	0.02%
2018/03/27	1	53.00	3	53.37	52.40	-2	5,911	-0.03%
2018/03/26	3	53.20	4	52.75	52.40	-1	5,826	-0.02%
2018/03/23	2	53.00	3	53.13	51.80	-1	5,762	-0.02%
2018/03/22	3	53.40	5	53.30	52.90	-2	5,644	-0.04%
2018/03/21	3	49.20	2	49.60	50.50	1	5,387	0.02%
2018/03/20	12	49.52	33	49.08	48.70	-21	5,265	-0.40%
2018/03/19	1	48.65	0	0.00	48.90	1	5,138	0.02%
2018/03/16	9	49.63	5	49.26	48.80	4	5,075	0.08%
2018/03/15	13	47.75	0	0.00	48.45	13	4,939	0.26%
2018/03/14	28	49.06	36	48.81	48.60	-8	4,850	-0.16%
2018/03/13	14	46.86	3	47.40	48.20	11	4,569	0.24%
2018/03/12	7	48.50	4	48.86	47.40	3	4,467	0.07%
2018/03/09	25	47.04	22	46.66	47.85	3	4,241	0.07%
2018/03/08	17	46.06	20	46.65	45.90	-3	4,074	-0.07%
2018/03/07	40	45.57	58	45.72	45.50	-18	3,858	-0.47%
2018/03/06	57	44.28	44	42.44	43.70	13	3,374	0.39%
2018/03/05	3	40.97	2	40.80	40.75	1	2,885	0.03%
2018/03/02	1	38.95	0	0.00	39.15	1	2,780	0.04%
2018/02/26	2	38.63	4	38.80	38.75	-2	2,890	-0.07%
2018/02/23	5	40.71	2	40.30	39.25	3	2,857	0.10%
2018/02/22	4	39.35	0	0.00	40.10	4	2,660	0.15%
2018/02/21	5	38.00	0	0.00	38.10	5	2,576	0.19%
2018/02/08	3	38.47	5	38.78	37.70	-2	2,741	-0.07%
2018/02/07	2	38.10	1	37.95	37.65	1	2,672	0.04%
2018/01/31	0	0.00	1	38.10	37.90	-1	2,481	-0.04%
2018/01/16	0	0.00	6	37.35	37.25	-6	2,320	-0.26%
2018/01/15	1	37.40	23	37.42	37.35	-22	2,313	-0.95%
2018/01/08	0	0.00	2	38.05	37.50	-2	2,120	-0.09%
2018/01/04	1	39.70	6	39.77	39.75	-5	2,004	-0.25%
2018/01/03	12	39.47	11	39.54	39.00	1	1,931	0.05%
2018/01/02	12	38.75	3	38.40	39.05	9	1,675	0.54%