日電貿 (3090)-富邦-中壢券商分點個股進出

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
58.3
漲跌
▼0.9
漲幅
-1.52%
成交量
1,090張
產業
上市電子零組件類股
381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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/19	4	58.60	0	0.00	58.30	4	644	0.62%
2024/04/17	1	59.30	0	0.00	59.40	1	627	0.16%
2024/04/16	2	58.70	0	0.00	58.90	2	623	0.32%
2024/04/15	0	0.00	10	60.50	60.10	-10	614	-1.63%
2024/04/12	0	0.00	0	61.00	60.90	0	612	0.00%
2024/04/11	5	60.50	0	0.00	60.50	5	610	0.82%
2024/04/10	2	60.90	1.2	60.90	60.70	0.8	609	0.13%
2024/04/08	1	60.30	0	60.60	60.60	1	598	0.16%
2024/04/03	1	60.20	1	60.80	59.90	0	593	0.00%
2024/04/02	0	60.90	0	0.00	60.60	0	590	0.00%
2024/04/01	0	0.00	5	60.76	60.80	-5	586	-0.85%
2024/03/29	0	59.50	0	0.00	59.70	0	567	0.00%
2024/03/27	1	58.80	2	59.10	59.10	-1	560	-0.18%
2024/03/26	1	59.40	0	0.00	59.00	1	556	0.18%
2024/03/22	1	59.30	5	59.64	59.50	-4	550	-0.73%
2024/03/21	1	59.80	0	0.00	60.00	1	547	0.18%
2024/03/20	0.1	60.20	0	0.00	59.70	0.1	550	0.02%
2024/03/14	1	60.00	0	0.00	59.90	1	540	0.19%
2024/03/13	3	59.53	0	0.00	59.80	3	527	0.57%
2024/03/12	4	59.45	0	0.00	59.50	4	528	0.76%
2024/03/11	1	59.10	0	0.00	58.80	1	525	0.19%
2024/03/08	2	59.05	2	59.00	58.90	0	525	0.00%
2024/03/07	3	60.13	0	0.00	60.00	3	518	0.58%
2024/03/06	3	61.57	3	61.60	61.60	0	509	0.00%
2024/03/04	7	61.73	0	0.00	61.40	7	558	1.25%
2024/03/01	1	62.40	3	62.10	61.90	-2	556	-0.36%
2024/02/29	0	63.10	5	62.94	63.00	-5	546	-0.91%
2024/02/27	0	0.00	8	61.53	61.70	-8	531	-1.51%
2024/02/26	8.9	61.19	4	61.15	61.30	4.9	509	0.96%
2024/02/23	1	60.90	10.3	60.96	60.90	-9.3	494	-1.88%
2024/02/22	0	0.00	3	59.87	60.50	-3	463	-0.65%
2024/02/21	1	59.40	7.2	59.29	59.30	-6.2	444	-1.38%
2024/02/20	1	59.00	0	0.00	59.00	1	442	0.23%
2024/02/16	2	59.05	0	0.00	59.10	2	441	0.45%
2024/02/15	5	57.80	0	0.00	58.90	5	434	1.15%
2024/02/05	1	56.60	2	56.60	56.60	-1	417	-0.24%
2024/01/29	0	57.00	0	0.00	56.80	0	429	0.00%
2024/01/26	2	56.90	2	56.80	56.70	0	429	0.00%
2024/01/23	0	0.00	1	56.70	57.20	-1	440	-0.23%
2024/01/22	0	0.00	3	56.40	56.40	-3	444	-0.68%
2024/01/18	1	56.20	0	0.00	56.20	1	442	0.23%
2024/01/08	2	57.15	0	0.00	57.00	2	477	0.42%
2024/01/05	0	0.00	2	57.85	57.50	-2	477	-0.42%
2024/01/04	0	0.00	1	57.80	57.80	-1	485	-0.21%
2024/01/03	3	57.93	0	0.00	57.90	3	494	0.61%
2023/12/29	3	57.93	6	58.00	58.10	-3	508	-0.59%
2023/12/28	1	58.30	0	0.00	58.40	1	515	0.19%
2023/12/25	1.1	58.00	0	0.00	57.70	1.1	538	0.20%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/20	1	57.90	0	0.00	57.90	1	572	0.17%
2023/12/19	2	57.70	1	57.70	57.60	1	580	0.17%
2023/12/18	1	58.60	0	0.00	58.30	1	602	0.17%
2023/12/15	2	59.15	17	59.20	58.70	-15	615	-2.44%
2023/12/14	11	60.16	8	59.91	59.90	3	641	0.47%
2023/12/13	0.1	59.40	0	0.00	59.40	0.1	667	0.01%
2023/12/11	1	59.60	0	0.00	59.60	1	839	0.12%
2023/12/08	0.1	58.60	0	0.00	59.10	0.1	897	0.01%
2023/12/07	0	0.00	10	58.90	58.90	-10	912	-1.10%
2023/12/06	10	58.99	0	0.00	58.70	10	917	1.09%
2023/12/05	1	58.50	0	0.00	58.70	1	955	0.10%
2023/12/04	2.1	59.35	0	0.00	59.00	2.1	1,018	0.21%
2023/12/01	0	0.00	6	59.92	59.90	-6	1,016	-0.59%
2023/11/30	3.2	60.10	2	59.80	59.80	1.2	1,019	0.11%
2023/11/29	5	59.46	11	59.69	60.00	-6	1,017	-0.59%
2023/11/27	10	58.25	0	0.00	58.20	10	989	1.01%
2023/11/24	0	0.00	6	58.47	58.10	-6	981	-0.61%
2023/11/22	0	0.00	4	56.88	57.00	-4	956	-0.42%
2023/11/16	2	56.00	0	0.00	56.10	2	943	0.21%
2023/11/14	2	56.20	0	0.00	56.10	2	935	0.21%
2023/11/13	0	0.00	19	56.29	56.30	-19	935	-2.03%
2023/11/10	0	0.00	2	56.90	56.80	-2	933	-0.21%
2023/11/08	0	0.00	1	57.90	57.90	-1	933	-0.11%
2023/11/06	1	57.50	0	0.00	57.40	1	928	0.11%
2023/11/03	0	0.00	4	57.10	57.20	-4	930	-0.43%
2023/11/01	10	56.70	0	0.00	56.40	10	930	1.07%
2023/10/31	2	56.20	0	0.00	55.60	2	925	0.22%
2023/10/30	0	0.00	0.7	56.40	56.30	-0.7	928	-0.07%
2023/10/27	1	56.70	0	0.00	56.50	1	926	0.11%
2023/10/26	6	56.77	0	0.00	56.60	6	932	0.64%
2023/10/19	0	0.00	2	56.80	57.30	-2	928	-0.22%
2023/10/18	3	57.27	0	0.00	57.00	3	929	0.32%
2023/10/17	4	59.13	0	0.00	58.00	4	920	0.43%
2023/10/16	1	59.50	1	59.50	59.50	0	916	0.00%
2023/10/12	6	59.05	0	0.00	59.80	6	931	0.64%
2023/10/05	1	58.80	0	0.00	58.30	1	921	0.11%
2023/09/27	0	0.00	1	59.70	59.70	-1	1,031	-0.10%
2023/09/25	0	0.00	1	61.00	60.60	-1	1,058	-0.09%
2023/09/22	1	60.40	0.1	60.10	60.40	0.9	1,060	0.08%
2023/09/21	4	59.90	9	60.02	60.60	-5	1,060	-0.47%
2023/09/20	16	61.24	10	60.90	60.90	6	1,043	0.58%
2023/09/19	3	61.47	2	61.35	60.90	1	1,030	0.10%
2023/09/18	5	61.58	0	0.00	61.50	5	1,000	0.50%
2023/09/15	6.3	62.26	6	60.90	61.00	0.3	965	0.03%
2023/09/14	2	59.05	4	59.30	59.10	-2	848	-0.24%
2023/09/13	1.1	58.64	11	58.25	58.50	-9.9	809	-1.22%
2023/09/12	0	0.00	1	57.80	57.50	-1	751	-0.13%
2023/09/11	0	0.00	1	57.20	57.20	-1	734	-0.14%
2023/09/07	3	56.33	11	57.18	57.40	-8	696	-1.15%
2023/09/06	0	0.00	1	55.10	55.00	-1	632	-0.16%
2023/09/05	1	54.70	0	0.00	55.00	1	625	0.16%
2023/09/04	2	55.20	1	55.00	54.40	1	614	0.16%
2023/08/30	1	52.60	0	0.00	53.00	1	582	0.17%
2023/08/25	1	52.60	1	52.60	52.60	0	592	0.00%
2023/08/22	0	0.00	1	52.10	52.20	-1	598	-0.17%
2023/08/17	5	51.70	0	0.00	51.70	5	608	0.82%
2023/08/16	0.2	51.70	0	0.00	51.70	0.2	607	0.03%
2023/08/15	4	52.00	0	0.00	52.00	4	607	0.66%
2023/08/14	3	52.03	0.5	52.00	52.00	2.5	611	0.41%
2023/08/02	1	52.60	1	52.70	52.70	0	612	0.00%
2023/07/31	1	53.40	0	0.00	53.30	1	626	0.16%
2023/07/26	0	0.00	1	53.30	53.10	-1	621	-0.16%
2023/07/25	0	0.00	2	53.20	53.10	-2	623	-0.32%
2023/07/24	0	0.00	2	52.90	52.80	-2	624	-0.32%
2023/07/21	2	53.55	0	0.00	53.60	2	623	0.32%
2023/07/20	1	54.20	2	54.65	54.20	-1	627	-0.16%
2023/07/17	0	0.00	1	53.20	53.40	-1	627	-0.16%
2023/07/14	0	0.00	3	53.20	53.00	-3	640	-0.47%
2023/07/13	2	52.80	1	52.60	52.60	1	643	0.16%
2023/07/12	0	0.00	1	52.10	52.10	-1	641	-0.16%
2023/07/11	3	51.87	0	0.00	51.90	3	641	0.47%
2023/07/10	4	52.00	0	0.00	51.90	4	643	0.62%
2023/07/07	13	52.75	1	53.10	52.70	12	634	1.89%
2023/07/06	10	53.52	1	53.30	53.40	9	634	1.42%
2023/07/05	23	59.20	1	59.30	59.30	22	593	3.70%
2023/07/04	3	58.90	0	0.00	58.90	3	541	0.55%
2023/07/03	3	58.87	0	0.00	58.80	3	511	0.59%
2023/06/30	3	58.53	0	0.00	58.60	3	494	0.61%
2023/06/29	3	58.50	2	58.55	58.60	1	489	0.20%
2023/06/28	2	58.45	0	0.00	58.30	2	482	0.41%
2023/06/26	1	58.40	0	0.00	58.50	1	484	0.21%
2023/06/20	0	0.00	1	58.60	58.50	-1	491	-0.20%
2023/06/19	0	0.00	1	58.60	58.80	-1	491	-0.20%
2023/06/16	1	58.30	0	0.00	58.20	1	485	0.21%
2023/06/15	1	58.30	0	0.00	58.40	1	498	0.20%
2023/06/14	0.1	58.30	0	0.00	58.30	0.1	519	0.03%
2023/06/12	0	0.00	0.1	58.00	57.90	-0.1	546	-0.01%
2023/06/09	0	0.00	0.5	58.06	58.00	-0.5	581	-0.09%
2023/06/08	0	0.00	0.5	58.03	57.90	-0.5	592	-0.08%
2023/06/07	0	0.00	1	58.10	58.00	-1	604	-0.17%
2023/06/06	1	57.80	0	0.00	57.80	1	611	0.16%
2023/06/05	2	58.05	0	0.00	57.90	2	621	0.32%
2023/06/02	1	58.00	1	58.00	58.00	0	627	0.00%
2023/06/01	0	0.00	1	57.70	57.70	-1	625	-0.16%
2023/05/31	0	0.00	0.2	57.70	57.70	-0.2	635	-0.03%
2023/05/30	0	57.50	0	0.00	57.50	0	642	0.01%
2023/05/29	0	57.20	0	0.00	57.50	0	649	0.01%
2023/05/26	0.2	57.44	0	0.00	57.20	0.2	651	0.02%
2023/05/22	0	57.10	1	57.10	57.10	-1	659	-0.15%
2023/05/19	2.1	57.05	0.1	57.00	57.10	2	676	0.30%
2023/05/17	0.1	56.80	0	0.00	56.80	0.1	689	0.01%
2023/05/12	1	56.00	0	0.00	56.60	1	689	0.15%
2023/05/10	1	56.70	0	57.00	56.60	1	696	0.14%
2023/05/09	1	56.70	0	0.00	56.70	1	698	0.14%
2023/05/05	7	57.69	0	0.00	57.60	7	695	1.01%
2023/04/28	1	57.20	0	0.00	57.20	1	693	0.14%
2023/04/25	3	56.47	0	0.00	56.30	3	687	0.44%
2023/04/21	1	56.80	0	0.00	56.80	1	672	0.15%
2023/04/20	1	57.60	0	0.00	57.60	1	656	0.15%
2023/04/13	2	59.70	3	59.73	59.60	-1	621	-0.16%
2023/04/12	0.4	59.60	0	0.00	59.60	0.4	611	0.07%
2023/04/07	2.2	58.70	2	58.70	58.60	0.2	585	0.03%
2023/04/06	1	59.00	0	0.00	59.00	1	573	0.17%
2023/03/31	1	59.50	0	0.00	59.40	1	570	0.18%
2023/03/29	1	59.50	0	0.00	59.40	1	562	0.18%
2023/03/28	0.4	59.20	0	0.00	59.20	0.4	567	0.07%
2023/03/24	0	0.00	2	59.45	59.10	-2	583	-0.34%
2023/03/23	1	59.10	0	0.00	59.30	1	588	0.17%
2023/03/22	1	59.10	0.1	59.00	59.10	0.9	614	0.15%
2023/03/21	1	59.69	0	0.00	59.10	1	607	0.17%
2023/03/20	0	0.00	1	59.20	58.90	-1	597	-0.17%
2023/03/17	1	58.00	3	58.67	59.80	-2	580	-0.34%
2023/03/16	3	57.40	0	0.00	57.20	3	560	0.54%
2023/03/15	1	57.90	0	0.00	57.90	1	552	0.18%
2023/03/14	1	58.70	0	0.00	58.30	1	532	0.19%
2023/03/13	0	0.00	3	57.40	58.20	-3	498	-0.60%
2023/03/09	0	0.00	5	59.00	59.00	-5	474	-1.05%
2023/03/08	0	0.00	2	58.80	58.80	-2	466	-0.43%
2023/03/07	0	0.00	6	57.97	58.40	-6	457	-1.31%
2023/03/06	0	57.95	0	0.00	57.80	0	451	0.00%
2023/03/02	0	57.50	0	0.00	57.70	0	439	0.00%
2023/03/01	0	0.00	1	56.90	56.90	-1	434	-0.23%
2023/02/24	1	56.30	0	0.00	56.40	1	427	0.23%
2023/02/23	0	56.50	0	0.00	56.50	0	430	0.00%
2023/02/21	0	0.00	1	56.40	56.30	-1	429	-0.23%
2023/02/17	0	0.00	3	56.30	56.40	-3	434	-0.69%
2023/02/16	0	0.00	11	55.45	55.70	-11	424	-2.59%
2023/02/15	4	54.83	2	55.10	54.80	2	419	0.48%
2023/02/14	5	55.00	6	55.00	55.00	-1	416	-0.24%
2023/02/13	1	54.70	0	0.00	54.80	1	415	0.24%
2023/02/09	1	54.80	7	54.86	55.20	-6	411	-1.46%
2023/02/01	0	0.00	2	54.40	54.80	-2	387	-0.52%
2023/01/31	0	0.00	1	53.80	54.00	-1	378	-0.26%
2023/01/17	0	0.00	1	52.80	53.00	-1	374	-0.27%
2023/01/16	1	52.90	0	0.00	52.90	1	373	0.27%
2023/01/12	0	0.00	1	53.40	53.40	-1	376	-0.27%
2023/01/11	0	0.00	1	53.60	53.60	-1	376	-0.27%
2023/01/10	0	0.00	3	53.80	53.80	-3	374	-0.80%
2023/01/09	1	53.60	0	0.00	53.80	1	373	0.27%
2023/01/06	0	0.00	1	54.00	53.70	-1	369	-0.27%
2022/12/30	1	52.70	0	0.00	52.60	1	363	0.27%
2022/12/29	0	0.00	2	52.50	52.50	-2	361	-0.55%
2022/12/27	3	53.00	0	0.00	52.80	3	359	0.83%
2022/12/20	1	52.30	0	0.00	52.20	1	360	0.28%
2022/12/19	0	0.00	2	53.90	53.30	-2	353	-0.57%
2022/12/16	0	0.00	2	54.20	53.50	-2	347	-0.58%
2022/12/15	1	53.80	2	53.80	53.60	-1	323	-0.31%
2022/12/14	2	53.35	9.1	53.39	53.80	-7.1	312	-2.26%
2022/12/13	1	51.40	0	0.00	51.30	1	277	0.36%
2022/12/07	3	51.13	0	0.00	51.00	3	271	1.10%
2022/12/05	0	0.00	2	52.45	52.40	-2	260	-0.77%
2022/12/01	0	0.00	0.1	52.40	52.30	-0.1	263	-0.05%
2022/11/30	0	0.00	1	52.20	52.20	-1	263	-0.38%
2022/11/29	1	51.50	0	0.00	51.50	1	264	0.38%
2022/11/25	0	0.00	1	52.30	52.30	-1	261	-0.38%
2022/11/23	0	52.10	0	0.00	52.20	0	263	0.00%
2022/11/22	1	51.70	0	0.00	52.00	1	266	0.38%
2022/11/18	0.1	52.04	0	0.00	51.70	0.1	263	0.03%
2022/11/17	1	52.00	1	52.00	51.80	0	260	0.00%
2022/11/16	0	0.00	6.1	52.17	51.60	-6.1	255	-2.40%
2022/11/15	4	51.85	2	52.10	51.80	2	245	0.83%
2022/11/14	0	0.00	5	51.70	51.90	-5	240	-2.08%
2022/11/11	2	52.20	0	0.00	51.20	2	233	0.86%
2022/11/09	0	0.00	3	50.40	50.70	-3	222	-1.35%
2022/11/04	3	50.10	0	0.00	50.30	3	225	1.33%
2022/11/02	0	0.00	4	49.78	50.10	-4	235	-1.70%
2022/11/01	0.2	47.50	0	0.00	48.75	0.2	232	0.09%
2022/10/25	0	48.50	0	0.00	47.80	0	232	0.00%
2022/10/17	0	0.00	2	47.75	48.00	-2	242	-0.83%
2022/10/14	2	48.60	0	0.00	48.55	2	241	0.83%
2022/10/11	1	49.00	0	0.00	48.80	1	244	0.41%
2022/10/06	1	49.75	0	0.00	49.75	1	241	0.41%
2022/10/03	1	49.30	0	0.00	49.20	1	244	0.41%
2022/09/21	2	49.45	0	0.00	49.35	2	309	0.65%
2022/09/14	0	0.00	1	50.40	50.30	-1	317	-0.32%
2022/09/13	0	0.00	2	50.20	50.40	-2	320	-0.62%
2022/09/07	2	50.40	1	50.60	50.40	1	331	0.30%
2022/09/06	0	51.00	0	0.00	50.70	0	331	0.01%
2022/09/01	1	51.40	0	0.00	51.30	1	329	0.30%
2022/08/29	0	0.00	2	51.20	51.30	-2	322	-0.62%
2022/08/18	3	49.65	0	0.00	49.85	3	325	0.92%
2022/08/12	1	49.30	0	0.00	49.65	1	319	0.31%
2022/08/10	1	49.00	0	0.00	49.05	1	318	0.31%
2022/08/08	0	0.00	1	46.85	47.60	-1	307	-0.33%
2022/08/04	0.1	46.10	0	0.00	46.05	0.1	309	0.03%
2022/08/02	0	0.00	2	46.70	46.80	-2	309	-0.65%
2022/08/01	2.2	47.48	0	0.00	47.60	2.2	311	0.71%
2022/07/29	1	47.50	2	48.00	47.90	-1	311	-0.32%
2022/07/28	4	47.40	1	48.00	47.85	3	312	0.96%
2022/07/27	0	45.70	0	45.70	46.35	0	301	0.01%
2022/07/26	1	46.40	0	0.00	46.05	1	300	0.33%
2022/07/22	0	46.95	0	0.00	46.60	0	300	0.00%
2022/07/20	0.2	46.10	0	0.00	45.65	0.2	306	0.07%
2022/07/18	0	0.00	1	45.00	45.05	-1	305	-0.33%
2022/07/15	0.1	44.00	0	0.00	44.00	0.1	303	0.03%
2022/07/14	0	0.00	0	43.95	43.85	0	302	0.00%
2022/07/11	0.1	43.33	0	0.00	43.20	0.1	302	0.04%
2022/07/06	1	42.40	0	0.00	42.35	1	301	0.33%
2022/07/05	2	44.15	0	0.00	44.10	2	296	0.68%
2022/07/01	0.1	49.00	0	0.00	48.60	0.1	282	0.03%
2022/06/30	0.1	51.50	20	50.50	50.50	-20	262	-7.59%
2022/06/29	0	0.00	1	52.10	51.90	-1	250	-0.40%
2022/06/28	0.1	52.60	0	0.00	52.40	0.1	247	0.02%
2022/06/22	0.1	52.50	0	0.00	52.30	0.1	274	0.02%
2022/06/15	0	0.00	0.4	54.50	54.10	-0.4	281	-0.13%
2022/06/13	1	53.90	0	0.00	53.70	1	282	0.35%
2022/06/10	0.1	54.40	0	0.00	54.50	0.1	280	0.02%
2022/06/09	0.1	54.50	0	0.00	54.80	0.1	280	0.02%
2022/05/20	0.4	53.50	0	0.00	53.60	0.4	297	0.13%
2022/05/16	1	53.30	0	0.00	53.30	1	310	0.32%
2022/05/13	0.1	52.80	0	0.00	53.00	0.1	312	0.03%
2022/05/12	0	0.00	0	52.80	52.60	0	317	-0.01%
2022/05/04	0	52.80	1	52.60	52.90	-1	332	-0.29%
2022/05/03	0	0.00	1	52.30	52.50	-1	337	-0.30%
2022/04/29	0.1	52.70	0	0.00	52.60	0.1	341	0.03%
2022/04/28	1	52.40	0	0.00	52.30	1	344	0.29%
2022/04/27	3	51.87	0	0.00	52.10	3	347	0.86%
2022/04/25	1.1	52.91	0	0.00	52.90	1.1	348	0.33%
2022/04/22	0	0.00	1	53.70	53.70	-1	346	-0.29%
2022/04/21	0	54.00	0	0.00	53.90	0	356	0.00%
2022/04/11	1.1	53.21	1	53.10	53.10	0.1	377	0.03%
2022/04/08	0	0.00	0	53.60	53.50	0	377	-0.01%
2022/04/06	0	54.30	10	53.90	54.10	-10	375	-2.66%
2022/03/31	10	54.90	1	54.80	54.80	9	378	2.38%
2022/03/30	1	54.60	1	54.50	54.60	0	378	0.00%
2022/03/29	3	54.43	1	54.30	54.40	2	381	0.52%
2022/03/28	3	54.80	0	0.00	54.70	3	378	0.79%
2022/03/25	1	54.70	0	0.00	54.60	1	361	0.28%
2022/03/24	2	54.90	0	0.00	54.90	2	353	0.57%
2022/03/23	0	0.00	1	54.20	54.40	-1	338	-0.30%
2022/03/21	0	53.90	0	0.00	54.00	0	337	0.00%
2022/03/14	0	53.10	1	53.10	53.10	-1	362	-0.26%
2022/03/11	1	53.00	0	53.10	53.10	1	396	0.25%
2022/03/10	1	53.10	0	0.00	52.80	1	461	0.22%
2022/03/09	0	54.20	0	0.00	52.40	0	503	0.00%
2022/03/07	2	53.05	6	52.60	52.80	-4	636	-0.63%
2022/03/01	1	53.81	0	0.00	53.90	1	663	0.15%
2022/02/23	0	54.20	0	0.00	54.10	0	657	0.00%
2022/02/22	0	53.90	0	0.00	53.90	0	659	0.00%
2022/02/21	0.2	54.30	0	0.00	54.70	0.2	658	0.03%
2022/02/18	0	0.00	1	54.40	54.50	-1	661	-0.15%
2022/02/14	4	53.90	2	54.10	54.00	2	660	0.30%
2022/02/10	0.1	53.70	0	0.00	53.90	0.1	651	0.02%
2022/02/09	0	53.60	0	0.00	53.70	0	651	0.00%
2022/02/07	6	52.35	0	0.00	53.00	6	656	0.91%
2022/01/26	10	51.60	1	51.70	51.50	9	664	1.36%
2022/01/25	2	52.00	0	0.00	51.50	2	661	0.30%
2022/01/17	1	53.30	0	0.00	53.60	1	653	0.15%
2022/01/14	2	53.15	1	52.80	52.80	1	652	0.15%
2022/01/12	1	52.30	0	0.00	52.50	1	647	0.15%
2022/01/11	3	52.80	0	0.00	52.60	3	647	0.46%
2022/01/10	1	52.70	0	0.00	53.10	1	645	0.15%
2022/01/06	1	53.40	0	0.00	53.50	1	641	0.16%
2022/01/03	0	0.00	2	54.20	54.00	-2	634	-0.32%
2021/12/28	0	0.00	5	53.86	53.90	-5	638	-0.78%
2021/12/27	0	0.00	3	53.43	53.60	-3	639	-0.47%
2021/12/24	0	0.00	3	53.60	53.20	-3	645	-0.46%
2021/12/23	1	53.20	0	0.00	53.80	1	644	0.16%
2021/12/22	1	53.20	0	0.00	53.30	1	644	0.16%
2021/12/21	0	0.00	3	52.90	52.90	-3	645	-0.46%
2021/12/20	2	52.60	0	0.00	52.40	2	647	0.31%
2021/12/17	0.2	52.90	1	53.10	52.20	-0.8	651	-0.12%
2021/12/14	2	53.50	0	0.00	52.70	2	652	0.31%
2021/12/09	2	53.90	2	54.50	54.10	0	644	0.00%
2021/12/07	1.1	55.60	1	54.40	54.60	0.1	630	0.02%
2021/12/06	0	0.00	19	55.51	56.70	-19	597	-3.18%
2021/12/03	0	0.00	7.1	55.73	55.50	-7.1	538	-1.32%
2021/12/02	8	54.69	1.1	55.68	55.20	6.9	500	1.38%
2021/12/01	9	55.04	1	55.00	55.30	8	470	1.70%
2021/11/30	0	0.00	11	52.86	53.20	-11	374	-2.94%
2021/11/29	1	52.10	0	0.00	52.00	1	358	0.28%
2021/11/26	2	51.50	1	52.40	52.20	1	354	0.28%
2021/11/24	0	0.00	1	51.80	52.50	-1	349	-0.29%
2021/11/17	1	52.60	2	52.60	52.60	-1	358	-0.28%
2021/11/16	1	52.20	0	0.00	52.30	1	361	0.28%
2021/11/12	0	0.00	4.1	51.80	51.80	-4.1	377	-1.10%
2021/11/10	0	0.00	2	51.60	51.70	-2	396	-0.50%
2021/11/03	0	0.00	1.5	50.92	51.00	-1.5	462	-0.32%
2021/11/02	0	0.00	1	50.50	50.00	-1	501	-0.20%
2021/11/01	0	0.00	3.1	50.15	50.30	-3.1	537	-0.58%
2021/10/25	0	0.00	3.3	49.84	49.85	-3.3	603	-0.55%
2021/10/22	0	0.00	1	50.20	50.00	-1	630	-0.16%
2021/10/21	1	49.60	0	0.00	50.50	1	665	0.15%
2021/10/14	0.1	49.25	1	49.20	49.15	-0.9	822	-0.11%
2021/10/13	0	0.00	1	49.40	49.15	-1	835	-0.12%
2021/10/06	2	49.30	0	0.00	49.20	2	918	0.22%
2021/09/30	0	0.00	1	51.40	51.70	-1	1,039	-0.10%
2021/09/28	0	0.00	2	52.10	52.10	-2	1,171	-0.17%
2021/09/27	1	52.20	0	0.00	52.10	1	1,213	0.08%
2021/09/23	0	0.00	2	51.65	51.50	-2	1,479	-0.14%
2021/09/17	0	0.00	1	51.30	51.40	-1	1,508	-0.07%
2021/09/16	0	0.00	10	51.20	51.10	-10	1,517	-0.66%
2021/09/14	0.2	51.50	0	0.00	51.40	0.2	1,534	0.01%
2021/09/10	0	51.40	0	0.00	51.30	0	1,555	0.00%
2021/09/09	0	0.00	1	51.20	50.70	-1	1,582	-0.06%
2021/09/07	0	0.00	1	51.00	50.90	-1	1,604	-0.06%
2021/09/06	0	0.00	3	50.57	50.60	-3	1,612	-0.19%
2021/09/01	0	51.30	1	51.40	51.40	-1	1,616	-0.06%
2021/08/31	0	0.00	2	51.00	51.00	-2	1,616	-0.12%
2021/08/30	0.3	51.00	1	51.00	50.80	-0.7	1,626	-0.04%
2021/08/27	2	51.00	0	0.00	50.80	2	1,632	0.12%
2021/08/24	2.3	50.27	1	50.50	49.80	1.3	1,647	0.08%
2021/08/23	2.4	49.92	0	0.00	50.00	2.4	1,657	0.15%
2021/08/18	2	49.88	0	0.00	51.10	2	1,654	0.12%
2021/08/17	0	0.00	1	50.00	49.95	-1	1,669	-0.06%
2021/08/16	2	50.20	1	51.10	49.95	1	1,670	0.06%
2021/08/13	5	50.94	2	50.90	50.80	3	1,672	0.18%
2021/08/11	4	51.63	1	51.30	51.40	3	1,685	0.18%
2021/08/10	2	52.80	1	52.40	52.30	1	1,699	0.06%
2021/08/09	15.1	53.06	1	53.40	53.00	14.1	1,733	0.81%
2021/08/06	1	57.00	3	57.10	56.90	-2	1,746	-0.11%
2021/08/05	9	57.18	0	0.00	57.00	9	1,743	0.52%
2021/08/04	0	0.00	21	57.61	57.60	-21	1,778	-1.18%
2021/08/03	1	57.70	0	0.00	57.70	1	1,819	0.05%
2021/08/02	4	56.83	0	0.00	57.30	4	1,871	0.21%
2021/07/28	0	0.00	1	57.80	57.70	-1	1,970	-0.05%
2021/07/27	4	59.43	3	59.60	58.70	1	2,005	0.05%
2021/07/26	30	59.80	4	59.78	59.80	26	2,035	1.28%
2021/07/23	9	59.03	1	59.10	58.90	8	2,062	0.39%
2021/07/22	2	58.50	9	58.43	58.00	-7	2,081	-0.34%
2021/07/21	0	0.00	1	57.10	57.10	-1	2,117	-0.05%
2021/07/20	10	57.80	1	58.00	57.50	9	2,235	0.40%
2021/07/19	0	0.00	1	58.70	58.50	-1	2,366	-0.04%
2021/07/15	0	0.00	9	58.84	58.80	-9	2,556	-0.35%
2021/07/14	2	57.95	4	58.08	58.00	-2	2,650	-0.08%
2021/07/13	14	59.01	6	58.27	57.40	8	2,696	0.30%
2021/07/12	7	59.29	4	58.90	58.60	3	2,682	0.11%
2021/07/09	3	58.97	1.5	58.93	59.10	1.5	2,660	0.06%
2021/07/08	0	0.00	1	58.70	58.70	-1	2,660	-0.04%
2021/07/07	7	59.33	3	59.20	58.60	4	2,660	0.15%
2021/07/06	5	58.62	8.3	59.04	58.40	-3.3	2,634	-0.13%
2021/07/05	15.1	58.51	1	57.60	58.50	14.1	2,619	0.54%
2021/07/02	7	57.13	3	56.73	57.40	4	2,582	0.15%
2021/07/01	9	57.34	8	57.29	57.50	1	2,563	0.04%
2021/06/30	9.2	59.30	28.7	59.61	60.50	-19.5	2,486	-0.78%
2021/06/29	2	55.85	1	56.00	55.70	1	2,319	0.04%
2021/06/28	0	0.00	3	55.27	55.40	-3	2,310	-0.13%
2021/06/25	4	55.13	0	0.00	54.90	4	2,310	0.17%
2021/06/21	0.2	54.10	0	0.00	54.60	0.2	2,332	0.01%
2021/06/18	4	55.55	5	55.70	55.60	-1	2,331	-0.04%
2021/06/17	6	54.70	2	54.45	55.10	4	2,319	0.17%
2021/06/11	2	53.50	5	53.30	53.20	-3	2,369	-0.13%
2021/06/07	5	51.50	2	51.95	52.50	3	2,554	0.12%
2021/06/04	0	0.00	2	53.00	52.60	-2	2,564	-0.08%
2021/06/03	1	53.40	0	0.00	53.20	1	2,579	0.04%
2021/06/02	1	53.90	0	0.00	53.00	1	2,605	0.04%
2021/06/01	0.5	53.60	0	0.00	53.50	0.5	2,621	0.02%
2021/05/28	1	53.00	0	0.00	52.90	1	2,667	0.04%
2021/05/27	0	0.00	1	52.50	52.30	-1	2,689	-0.04%
2021/05/26	1	52.50	0	0.00	52.70	1	2,706	0.04%
2021/05/25	0	0.00	2	53.00	52.50	-2	2,717	-0.07%
2021/05/24	0	52.00	0	0.00	51.70	0	2,745	0.00%
2021/05/21	11	51.55	0	0.00	51.40	11	2,858	0.38%
2021/05/20	5	50.96	1	51.60	50.70	4	2,884	0.14%
2021/05/19	2.2	50.67	0	0.00	51.10	2.2	2,908	0.08%
2021/05/18	3	49.80	8	50.18	51.30	-5	2,904	-0.17%
2021/05/17	12.1	48.45	3	48.70	47.80	9.1	2,908	0.31%
2021/05/14	1	53.00	5	52.68	51.50	-4	2,883	-0.14%
2021/05/13	7	51.11	26	50.99	51.00	-19	2,841	-0.67%
2021/05/12	2.1	52.12	5.2	53.11	52.30	-3.1	2,799	-0.11%
2021/05/11	13	56.05	1	56.40	55.40	12	2,730	0.44%
2021/05/10	5	60.02	19.1	60.20	59.70	-14.1	2,672	-0.53%
2021/05/07	25.1	59.10	14.1	59.03	59.80	11	2,622	0.42%
2021/05/06	0.2	55.90	0	0.00	55.40	0.2	2,556	0.01%
2021/05/05	2.1	56.33	0	0.00	55.50	2.1	2,536	0.08%
2021/05/04	8	57.00	5	56.90	56.50	3	2,515	0.12%
2021/05/03	14	59.25	5	59.28	58.60	9	2,463	0.37%
2021/04/29	29	61.48	8	62.29	61.20	21	2,412	0.87%
2021/04/28	2	60.40	3	61.13	61.40	-1	2,339	-0.04%
2021/04/27	3	60.77	6.1	60.03	61.00	-3.1	2,310	-0.13%
2021/04/26	15.2	61.43	11	61.15	61.50	4.2	2,250	0.19%
2021/04/23	4.1	59.27	56.1	58.95	60.10	-52	2,127	-2.44%
2021/04/22	41	58.24	41	59.17	56.50	0	2,006	0.00%
2021/04/21	22	57.16	54	58.00	58.20	-32	1,903	-1.68%
2021/04/20	17	57.19	17	56.97	57.80	0	1,833	0.00%
2021/04/19	17.3	55.52	18	55.20	55.40	-0.7	1,743	-0.04%
2021/04/16	7	54.30	32	54.30	54.10	-25	1,720	-1.45%
2021/04/15	1	53.30	2	53.30	53.20	-1	1,761	-0.06%
2021/04/14	24	52.70	0	0.00	53.20	24	1,812	1.32%
2021/04/13	52	53.99	0	0.00	53.80	52	1,883	2.76%
2021/04/12	5	55.10	3	55.23	54.90	2	2,036	0.10%
2021/04/09	2	55.10	8	55.39	55.10	-6	2,016	-0.30%
2021/04/08	6	55.30	16	54.93	55.60	-10	1,999	-0.50%
2021/04/06	0	0.00	11	53.70	53.70	-11	1,967	-0.56%
2021/04/01	0	0.00	1	53.10	53.20	-1	1,962	-0.05%
2021/03/30	0	0.00	1.2	53.35	53.20	-1.2	2,058	-0.06%
2021/03/29	2	53.50	0	0.00	53.30	2	2,091	0.10%
2021/03/25	1	53.00	6	52.90	52.90	-5	2,080	-0.24%
2021/03/24	10	53.30	0	0.00	53.10	10	2,077	0.48%
2021/03/22	2	53.60	0	0.00	54.30	2	2,069	0.10%
2021/03/19	15	54.30	1	54.30	54.20	14	2,071	0.68%
2021/03/18	2	55.35	2	55.35	55.30	0	2,078	0.00%
2021/03/16	4	55.30	3	55.80	55.00	1	2,118	0.05%
2021/03/15	2.2	54.94	5	54.50	55.00	-2.8	2,204	-0.13%
2021/03/11	10	54.25	16	53.91	53.70	-6	2,151	-0.28%
2021/03/10	20	53.00	24	53.38	53.00	-4	2,107	-0.19%
2021/03/09	0	0.00	30	53.60	53.60	-30	2,105	-1.42%
2021/03/08	30	53.15	1	54.40	52.90	29	2,094	1.38%
2021/03/05	13	52.97	10	53.40	53.70	3	2,071	0.14%
2021/03/04	0	0.00	1	53.30	53.50	-1	2,057	-0.05%
2021/03/03	0	0.00	13	53.62	53.40	-13	2,025	-0.64%
2021/03/02	12	53.50	17	53.18	52.80	-5	2,008	-0.25%
2021/02/26	11	52.08	5	52.90	52.90	6	1,999	0.30%
2021/02/25	5	52.70	8	52.85	52.70	-3	2,025	-0.15%
2021/02/24	5	53.16	26	53.09	52.60	-21	2,060	-1.02%
2021/02/23	2	53.00	12	53.38	53.60	-10	2,117	-0.47%
2021/02/22	2	52.10	47	52.09	52.00	-45	2,000	-2.25%
2021/02/19	5	51.70	7.1	51.68	51.50	-2.1	1,965	-0.11%
2021/02/18	2	50.40	1	50.10	50.60	1	1,930	0.05%
2021/02/17	0	0.00	25	50.01	50.30	-25	1,922	-1.30%
2021/02/05	9	48.85	12	49.11	49.05	-3	1,895	-0.16%
2021/02/04	1	47.75	10	48.10	47.95	-9	1,886	-0.48%
2021/02/03	10	47.55	12	48.18	47.60	-2	1,901	-0.11%
2021/02/02	0	0.00	6	47.69	47.70	-6	1,909	-0.31%
2021/02/01	5	46.50	0	0.00	47.05	5	1,912	0.26%
2021/01/29	16	47.51	0	0.00	47.45	16	1,902	0.84%
2021/01/28	17	48.34	0	0.00	48.10	17	1,892	0.90%
2021/01/27	1	48.65	0	0.00	48.70	1	1,894	0.05%
2021/01/26	23	48.85	15	49.60	48.65	8	1,926	0.42%
2021/01/25	10	49.40	10	49.52	49.20	0	1,921	0.00%
2021/01/22	2	48.85	6	48.59	48.75	-4	1,918	-0.21%
2021/01/21	16	48.46	1	48.30	48.60	15	1,912	0.78%
2021/01/20	17	49.56	3	49.30	48.95	14	1,904	0.74%
2021/01/19	0	0.00	24.1	50.61	50.30	-24.1	1,886	-1.28%
2021/01/18	22	50.01	1	50.39	50.20	21	1,890	1.11%
2021/01/15	20	51.20	0	0.00	50.80	20	1,878	1.06%
2021/01/14	6	51.47	1	51.50	51.90	5	1,876	0.27%
2021/01/13	5	51.20	40	51.50	51.10	-35	1,860	-1.88%
2021/01/12	41	50.68	0	0.00	50.50	41	1,847	2.22%
2021/01/11	24	51.77	0.3	51.60	51.60	23.7	1,829	1.30%
2021/01/08	11	52.45	32	52.14	51.80	-21	1,795	-1.17%
2021/01/07	8	52.19	16	52.09	52.30	-8	1,734	-0.46%
2021/01/06	36	51.12	52	51.77	51.70	-16	1,712	-0.93%
2021/01/05	14	51.84	54.1	52.29	52.50	-40.1	1,615	-2.48%
2021/01/04	0	0.00	10	50.46	50.60	-10	1,440	-0.69%
2020/12/30	2	50.50	0	0.00	50.40	2	1,414	0.14%
2020/12/29	6	50.58	24	50.58	50.30	-18	1,403	-1.28%
2020/12/28	3	50.00	3	50.50	50.10	0	1,372	0.00%
2020/12/25	23	50.07	1	49.95	50.20	22	1,359	1.62%
2020/12/24	6	51.18	14	50.99	50.70	-8	1,341	-0.60%
2020/12/23	11	49.62	16	48.60	49.55	-5	1,247	-0.40%
2020/12/22	11	47.95	3	48.83	47.85	8	1,210	0.66%
2020/12/21	0	0.00	2	48.65	48.50	-2	1,209	-0.17%
2020/12/18	1	49.30	1	49.40	48.65	0	1,204	0.00%
2020/12/15	1	49.75	1	49.25	49.40	0	1,183	0.00%
2020/12/14	26	50.54	8	50.45	50.60	18	1,166	1.54%
2020/12/11	10.1	50.81	12	49.90	49.80	-1.9	1,138	-0.17%
2020/12/10	6	50.42	12	50.29	50.20	-6	1,103	-0.54%
2020/12/09	21	50.79	53	49.88	51.60	-32	1,035	-3.09%
2020/12/08	0	0.00	1	48.00	48.20	-1	869	-0.11%
2020/12/07	18	47.80	5	48.35	47.95	13	865	1.50%
2020/12/04	7	48.18	6	48.30	48.15	1	856	0.12%
2020/12/03	3	48.17	40.3	48.68	48.25	-37.3	850	-4.38%
2020/12/01	10	47.80	0	0.00	47.90	10	826	1.21%
2020/11/27	2	47.95	0	0.00	47.80	2	809	0.25%
2020/11/26	0	0.00	27	47.52	47.80	-27	807	-3.34%
2020/11/25	43	47.99	1	47.60	47.90	42	800	5.25%
2020/11/24	1	48.45	20	48.85	48.35	-19	780	-2.43%
2020/11/23	3	48.43	7	48.74	48.40	-4	734	-0.54%
2020/11/20	3.1	47.90	15	48.36	48.55	-11.9	684	-1.74%
2020/11/18	2	46.05	0	0.00	46.05	2	577	0.35%
2020/11/16	1	46.40	0	0.00	46.15	1	604	0.17%
2020/11/09	1	46.15	0	0.00	46.25	1	585	0.17%
2020/11/06	0	0.00	4	45.98	46.00	-4	581	-0.69%
2020/11/03	5	45.93	4	45.31	45.95	1	586	0.17%
2020/11/02	0	44.60	1	44.55	44.50	-1	558	-0.18%
2020/10/30	1	45.45	0	0.00	44.90	1	568	0.18%
2020/10/29	1	44.70	0	0.00	45.30	1	565	0.18%
2020/10/26	0	0.00	19	45.31	45.85	-19	564	-3.36%
2020/10/22	15	44.60	0	0.00	44.65	15	572	2.62%
2020/10/19	1	45.50	0	0.00	45.35	1	579	0.17%
2020/10/16	1	44.70	0	0.00	45.20	1	579	0.17%
2020/10/15	1	44.70	0	0.00	44.85	1	579	0.17%
2020/10/14	15	45.33	15	45.43	45.05	0	579	0.00%
2020/10/13	0	0.00	3	44.20	44.30	-3	555	-0.54%
2020/10/12	3	44.02	0	0.00	44.00	3	563	0.53%
2020/10/08	4	44.08	1	44.20	44.05	3	575	0.52%
2020/10/07	1	44.25	0	0.00	44.15	1	592	0.17%
2020/10/06	4	44.30	0	0.00	44.10	4	616	0.65%
2020/10/05	3	43.90	0	0.00	43.95	3	693	0.43%
2020/09/28	0	0.00	2	42.95	43.00	-2	851	-0.23%
2020/09/25	0	0.00	3	42.80	42.85	-3	884	-0.34%
2020/09/24	1	43.75	0	0.00	43.20	1	897	0.11%
2020/09/17	0	0.00	1	45.20	45.10	-1	977	-0.10%
2020/09/10	1	44.80	0	0.00	44.80	1	1,054	0.09%
2020/09/04	0	0.00	2	45.00	45.00	-2	1,107	-0.18%
2020/09/01	0	0.00	1	45.35	45.40	-1	1,164	-0.09%
2020/08/26	0	0.00	1	46.05	46.00	-1	1,330	-0.08%
2020/08/24	0	0.00	10	45.80	45.40	-10	1,368	-0.73%
2020/08/21	0	0.00	12	44.62	45.15	-12	1,381	-0.87%
2020/08/20	20	44.40	0	0.00	44.05	20	1,397	1.43%
2020/08/19	1	46.65	0	0.00	46.30	1	1,384	0.07%
2020/08/12	0	0.00	1	47.40	47.20	-1	1,455	-0.07%
2020/08/10	0	0.00	15	48.01	47.65	-15	1,529	-0.98%
2020/08/07	1	48.00	0	0.00	48.05	1	1,568	0.06%
2020/08/05	0	0.00	30	48.30	48.40	-30	1,669	-1.80%
2020/08/03	0.3	47.80	20	47.53	47.55	-19.7	1,781	-1.11%
2020/07/31	1	47.00	32	47.21	47.40	-31	1,791	-1.73%
2020/07/30	0	0.00	2	46.50	46.75	-2	1,802	-0.11%
2020/07/29	11	46.18	0	0.00	46.05	11	1,844	0.60%
2020/07/27	23	46.46	2	46.55	46.25	21	1,880	1.12%
2020/07/24	54	47.27	0	0.00	46.75	54	1,880	2.87%
2020/07/23	3	47.70	0	0.00	47.75	3	1,892	0.16%
2020/07/22	4	48.13	21	48.15	48.20	-17	1,915	-0.89%
2020/07/21	1	47.80	0	0.00	47.60	1	1,919	0.05%
2020/07/20	2	47.03	10	46.90	47.10	-8	1,925	-0.42%
2020/07/17	1	47.70	12	47.10	47.10	-11	1,941	-0.57%
2020/07/16	2	48.08	0	0.00	47.75	2	1,954	0.10%
2020/07/15	20	47.70	0	0.00	47.60	20	1,964	1.02%
2020/07/14	35	48.34	0	0.00	48.10	35	1,980	1.77%
2020/07/13	0	0.00	2	49.10	48.95	-2	1,988	-0.10%
2020/07/10	18	49.45	0	0.00	49.00	18	2,047	0.88%
2020/07/09	13	54.29	7	54.34	54.00	6	1,988	0.30%
2020/07/08	37	54.52	1.1	54.41	54.50	35.9	1,929	1.86%
2020/07/07	5	54.66	12	54.83	54.50	-7	1,916	-0.37%
2020/07/06	19	54.49	1	54.60	54.70	18	1,927	0.93%
2020/07/03	1	54.10	1	54.10	54.00	0	2,001	0.00%
2020/07/02	6	54.08	0	0.00	54.10	6	2,061	0.29%
2020/07/01	11	53.82	0	0.00	53.80	11	2,075	0.53%
2020/06/29	1	53.20	1	53.10	53.30	0	2,085	0.00%
2020/06/23	3	53.50	1	53.40	53.30	2	2,148	0.09%
2020/06/22	1	52.90	2	52.90	53.20	-1	2,147	-0.05%
2020/06/19	2	52.50	61	52.41	53.10	-59	2,159	-2.73%
2020/06/15	2	51.05	10	50.70	50.80	-8	2,252	-0.36%
2020/06/12	10	49.85	0	0.00	51.00	10	2,275	0.44%
2020/06/11	60	51.73	3	51.93	51.40	57	2,297	2.48%
2020/06/10	2	52.70	6	52.70	52.70	-4	2,313	-0.17%
2020/06/09	5	52.92	0	0.00	52.70	5	2,371	0.21%
2020/06/08	6	53.15	1	53.50	53.10	5	2,403	0.21%
2020/06/05	2	54.25	0	0.00	54.10	2	2,400	0.08%
2020/06/04	2	54.25	3.2	54.09	54.20	-1.2	2,401	-0.05%
2020/06/03	7	54.27	1.2	53.92	53.90	5.8	2,412	0.24%
2020/06/02	4	53.78	5	53.50	54.30	-1	2,394	-0.04%
2020/06/01	0	0.00	26	53.01	53.20	-26	2,360	-1.10%
2020/05/29	0	0.00	4	52.20	52.40	-4	2,346	-0.17%
2020/05/28	22	52.34	2	52.40	52.20	20	2,368	0.84%
2020/05/27	0	0.00	2	52.85	52.70	-2	2,383	-0.08%
2020/05/26	4	52.85	21	52.89	52.50	-17	2,411	-0.71%
2020/05/25	0	52.60	1	52.60	52.60	-1	2,453	-0.04%
2020/05/22	23.1	52.27	8	52.54	52.00	15.1	2,533	0.60%
2020/05/21	2.6	52.56	23	52.87	52.70	-20.4	2,567	-0.79%
2020/05/20	21	52.37	11	52.62	52.30	10	2,608	0.38%
2020/05/19	8	52.38	22	52.97	52.30	-14	2,652	-0.53%
2020/05/18	26	52.47	4	52.85	52.20	22	2,692	0.82%
2020/05/15	16	52.93	24	53.03	52.90	-8	2,771	-0.29%
2020/05/14	5	52.12	0	0.00	51.90	5	2,779	0.18%
2020/05/13	2.1	53.40	4	53.55	53.50	-1.9	2,866	-0.07%
2020/05/12	3.2	52.82	9	52.63	53.20	-5.9	2,868	-0.20%
2020/05/11	4	52.38	2	52.60	52.00	2	2,880	0.07%
2020/05/08	2	52.00	3	52.13	52.10	-1	2,933	-0.03%
2020/05/07	2	49.85	0	0.00	50.00	2	2,865	0.07%
2020/05/06	2	49.80	1	49.65	49.70	1	2,868	0.03%
2020/05/05	4	49.93	2	50.20	49.60	2	2,905	0.07%
2020/05/04	0	0.00	5	48.85	48.85	-5	2,881	-0.17%
2020/04/30	9	49.47	5	49.30	49.10	4	2,895	0.14%
2020/04/29	8	48.75	7	48.65	48.55	1	2,886	0.03%
2020/04/28	6	48.45	3	48.63	48.40	3	2,893	0.10%
2020/04/27	1	48.35	0	0.00	48.40	1	2,907	0.03%
2020/04/24	2	47.55	0	0.00	47.55	2	2,887	0.07%
2020/04/23	2	48.03	0	0.00	47.60	2	2,884	0.07%
2020/04/21	3	47.25	4	47.60	47.10	-1	2,872	-0.03%
2020/04/20	4	47.90	0	0.00	48.30	4	2,871	0.14%
2020/04/17	0	0.00	7	48.01	47.90	-7	2,870	-0.24%
2020/04/16	3	48.10	0	0.00	48.10	3	2,852	0.11%
2020/04/15	4	48.76	9	48.89	48.00	-5	2,850	-0.18%
2020/04/14	4	46.44	0	0.00	46.50	4	2,815	0.14%
2020/04/13	6	46.10	3	45.87	45.65	3	2,849	0.11%
2020/04/10	4	45.81	6	46.17	45.90	-2	2,883	-0.07%
2020/04/09	7	45.98	6	46.04	45.50	1	3,030	0.03%
2020/04/08	8	46.84	7	46.21	46.40	1	2,999	0.03%
2020/04/07	5	43.52	6	44.67	44.90	-1	2,930	-0.03%
2020/04/06	6	42.32	2	42.20	42.90	4	2,996	0.13%
2020/04/01	1	41.75	3	42.02	42.10	-2	2,991	-0.07%
2020/03/31	8	41.76	1	41.80	41.80	7	3,007	0.23%
2020/03/30	2	40.43	23	40.98	41.80	-21	3,026	-0.69%
2020/03/27	8	41.45	0	0.00	41.45	8	3,005	0.27%
2020/03/26	0	0.00	1	37.10	37.70	-1	3,000	-0.03%
2020/03/25	22	37.32	0	0.00	38.00	22	3,053	0.72%
2020/03/24	0	0.00	1	36.05	35.65	-1	3,080	-0.03%
2020/03/23	3	33.40	0	0.00	34.00	3	3,069	0.10%
2020/03/20	2	35.23	1	35.55	35.60	1	3,066	0.03%
2020/03/19	7	33.17	11	32.96	32.85	-4	3,032	-0.13%
2020/03/18	6	37.40	2	36.65	36.50	4	2,986	0.13%
2020/03/17	2	38.25	1	37.90	37.30	1	2,963	0.03%
2020/03/16	3	41.80	3	41.18	39.50	0	2,938	0.00%
2020/03/13	3	40.90	7	41.27	41.80	-4	2,913	-0.14%
2020/03/12	3	46.25	0	0.00	44.95	3	2,938	0.10%
2020/03/10	3	47.00	0	0.00	49.00	3	2,892	0.10%
2020/03/09	5	49.30	1	49.75	49.30	4	2,871	0.14%
2020/03/06	17	52.02	0	0.00	51.90	17	2,881	0.59%
2020/03/05	1	53.00	1	52.80	53.00	0	2,868	0.00%
2020/03/04	1	52.60	0	0.00	52.60	1	2,924	0.03%
2020/03/03	0	0.00	10	54.40	53.10	-10	2,928	-0.34%
2020/03/02	1	51.73	2.4	53.02	53.20	-1.4	2,975	-0.05%
2020/02/27	1	52.50	0	0.00	52.40	1	2,950	0.03%
2020/02/26	5	53.68	5	54.20	53.70	0	2,904	0.00%
2020/02/25	4	55.48	3	55.33	54.50	1	2,847	0.04%
2020/02/24	0	0.00	14	55.06	55.50	-14	2,752	-0.51%
2020/02/21	3	55.03	9	55.07	54.70	-6	2,694	-0.22%
2020/02/20	0	0.00	1	55.10	54.60	-1	2,637	-0.04%
2020/02/19	2	54.55	2	54.40	54.50	0	2,578	0.00%
2020/02/18	5	55.00	14	55.26	53.70	-9	2,525	-0.36%
2020/02/17	15	54.11	3.2	54.23	54.20	11.8	2,425	0.49%
2020/02/14	7	53.89	9	54.17	54.30	-2	2,397	-0.08%
2020/02/13	1	53.10	3	52.83	52.60	-2	2,278	-0.09%
2020/02/12	4	52.68	5	52.72	53.00	-1	2,250	-0.04%
2020/02/11	5	51.74	7	50.94	52.20	-2	2,212	-0.09%
2020/02/07	5	49.60	0	0.00	49.50	5	2,116	0.24%
2020/02/06	1	50.50	6	50.25	50.00	-5	2,101	-0.24%
2020/02/05	1.3	48.05	0	0.00	47.90	1.3	2,054	0.06%
2020/02/04	2	48.55	0	0.00	48.75	2	2,041	0.10%
2020/02/03	5	45.40	7	46.37	47.70	-2	2,032	-0.10%
2020/01/30	3	47.00	1	47.70	46.75	2	2,010	0.10%
2020/01/20	1	51.10	5	51.42	51.10	-4	1,977	-0.20%
2020/01/17	1	51.60	0	0.00	51.40	1	1,978	0.05%
2020/01/16	2	51.55	0	0.00	51.50	2	2,000	0.10%
2020/01/14	0	0.00	12	51.33	51.60	-12	1,992	-0.60%
2020/01/13	0	0.00	2	50.70	50.40	-2	2,001	-0.10%
2020/01/09	1	50.80	0	0.00	50.40	1	2,038	0.05%
2020/01/08	13	50.65	2	50.40	50.50	11	2,026	0.54%
2020/01/07	3	51.27	0	0.00	51.30	3	2,021	0.15%
2020/01/06	2	52.50	11	52.63	52.50	-9	1,979	-0.45%
2020/01/03	36	54.70	52	53.97	53.40	-16	1,944	-0.82%
2020/01/02	0	0.00	2	52.70	52.70	-2	1,786	-0.11%
2019/12/31	0	0.00	22	53.23	53.10	-22	1,778	-1.24%
2019/12/30	3	53.30	8	53.49	53.90	-5	1,770	-0.28%
2019/12/27	0	0.00	1	52.20	52.60	-1	1,636	-0.06%
2019/12/26	18	52.03	1	53.00	51.80	17	1,631	1.04%
2019/12/25	2	52.60	4	52.65	52.70	-2	1,671	-0.12%
2019/12/24	21	52.12	5	52.48	52.10	16	1,639	0.98%
2019/12/23	0	0.00	2	52.10	52.30	-2	1,631	-0.12%
2019/12/20	9	52.13	6	51.98	51.70	3	1,617	0.19%
2019/12/19	0	0.00	9	51.28	51.20	-9	1,545	-0.58%
2019/12/18	1	50.00	0	0.00	50.00	1	1,509	0.07%
2019/12/16	1	50.20	0	0.00	50.40	1	1,552	0.06%
2019/12/13	1	50.10	4	50.38	50.00	-3	1,559	-0.19%
2019/12/12	7	50.99	0	0.00	50.70	7	1,570	0.45%
2019/12/11	1	51.00	0	0.00	51.00	1	1,574	0.06%
2019/12/10	0	0.00	1	51.70	51.40	-1	1,594	-0.06%
2019/12/09	3	52.77	20	53.05	52.00	-17	1,610	-1.06%
2019/12/06	2	51.65	12	51.33	51.90	-10	1,520	-0.66%
2019/12/04	0	0.00	5	51.22	51.20	-5	1,506	-0.33%
2019/12/03	17	51.81	3	51.87	51.40	14	1,499	0.93%
2019/12/02	5	51.60	1	51.30	50.70	4	1,449	0.28%
2019/11/29	14	51.71	7	51.77	51.60	7	1,442	0.49%
2019/11/28	0	0.00	2	51.05	51.40	-2	1,381	-0.14%
2019/11/27	11.1	51.14	14	50.57	51.40	-2.9	1,439	-0.20%
2019/11/26	2	49.68	3	49.40	49.60	-1	1,378	-0.07%
2019/11/20	0	0.00	13	49.20	49.10	-13	1,455	-0.89%
2019/11/19	3	49.47	0	0.00	49.40	3	1,460	0.21%
2019/11/18	5	49.45	1	49.50	49.35	4	1,461	0.27%
2019/11/14	1	49.50	0	0.00	49.40	1	1,461	0.07%
2019/11/13	5	50.17	10	50.40	49.95	-5	1,460	-0.34%
2019/11/12	0	0.00	1	49.90	49.95	-1	1,435	-0.07%
2019/11/11	2	49.25	0	0.00	49.20	2	1,435	0.14%
2019/11/08	1	48.65	7	49.61	50.20	-6	1,422	-0.42%
2019/11/06	1	48.95	0	0.00	48.70	1	1,393	0.07%
2019/11/05	1	48.45	0	0.00	48.50	1	1,413	0.07%
2019/11/04	1.3	48.32	0	0.00	48.40	1.3	1,433	0.09%
2019/11/01	1	47.80	0	0.00	48.45	1	1,460	0.07%
2019/10/31	2	48.78	2	48.38	48.50	0	1,480	0.00%
2019/10/30	1	49.60	0	0.00	49.60	1	1,482	0.07%
2019/10/29	2	49.90	11	49.70	49.55	-9	1,489	-0.60%
2019/10/28	0	0.00	8	50.80	50.70	-8	1,496	-0.53%
2019/10/24	0	0.00	3	51.80	51.70	-3	1,497	-0.20%
2019/10/23	0	0.00	4	50.75	50.80	-4	1,473	-0.27%
2019/10/22	1	51.20	1	50.80	50.90	0	1,476	0.00%
2019/10/21	6	51.83	1	52.10	51.30	5	1,479	0.34%
2019/10/18	0	0.00	5	51.32	51.00	-5	1,467	-0.34%
2019/10/17	1	50.50	3	50.60	51.00	-2	1,421	-0.14%
2019/10/16	3	50.77	3	50.43	50.10	0	1,436	0.00%
2019/10/15	13	51.05	4	51.08	50.90	9	1,432	0.63%
2019/10/14	0	0.00	2	50.80	50.70	-2	1,407	-0.14%
2019/10/09	4	50.00	4	50.40	50.00	0	1,417	0.00%
2019/10/08	0	0.00	2	50.40	49.85	-2	1,415	-0.14%
2019/10/07	3	51.00	0	0.00	50.80	3	1,431	0.21%
2019/10/04	3	50.67	4	50.78	51.00	-1	1,431	-0.07%
2019/10/03	2	50.00	1	50.10	50.20	1	1,446	0.07%
2019/10/02	0.4	50.50	1	49.90	50.50	-0.6	1,550	-0.04%
2019/10/01	3	50.80	3	50.48	50.40	0	1,711	0.00%
2019/09/27	1	49.30	1	50.00	49.10	0	1,723	0.00%
2019/09/26	2	49.38	5	49.13	49.45	-3	1,733	-0.17%
2019/09/25	3	47.87	0	0.00	47.95	3	1,722	0.17%
2019/09/24	2	49.00	1.2	48.73	48.65	0.8	1,741	0.05%
2019/09/23	1	49.05	0	0.00	49.05	1	1,743	0.06%
2019/09/20	0	0.00	4	50.14	49.35	-4	1,735	-0.23%
2019/09/19	3	50.10	0	0.00	50.10	3	1,691	0.18%
2019/09/17	3	51.00	5.1	50.82	50.60	-2.1	1,714	-0.12%
2019/09/16	0	0.00	2	49.80	49.75	-2	1,720	-0.12%
2019/09/12	4	49.98	12	50.13	49.95	-8	1,737	-0.46%
2019/09/11	3	49.25	5	49.20	49.40	-2	1,713	-0.12%
2019/09/10	0	0.00	5	48.47	48.30	-5	1,688	-0.30%
2019/09/09	1	48.60	2	48.63	48.55	-1	1,691	-0.06%
2019/09/05	0	0.00	2	48.30	48.20	-2	1,676	-0.12%
2019/09/02	1	48.20	1	48.20	48.35	0	1,662	0.00%
2019/08/30	2	49.58	7	48.72	47.50	-5	1,648	-0.30%
2019/08/29	0	0.00	5	46.70	46.85	-5	1,568	-0.32%
2019/08/28	13	47.29	1	47.15	47.40	12	1,555	0.77%
2019/08/27	2	46.55	4	46.33	46.50	-2	1,528	-0.13%
2019/08/26	0	0.00	1	45.00	44.90	-1	1,502	-0.07%
2019/08/23	0	0.00	17	44.13	44.15	-17	1,483	-1.15%
2019/08/22	1	43.80	0	0.00	43.70	1	1,482	0.07%
2019/08/21	0	0.00	6	44.20	44.15	-6	1,479	-0.41%
2019/08/20	8	44.49	4	44.30	44.35	4	1,477	0.27%
2019/08/19	4	44.20	0	0.00	44.20	4	1,477	0.27%
2019/08/16	1	43.50	7	43.54	43.80	-6	1,479	-0.41%
2019/08/13	2	44.40	0	0.00	44.35	2	1,469	0.14%
2019/08/12	0	0.00	5	44.60	45.25	-5	1,469	-0.34%
2019/08/08	0	0.00	2	43.58	43.75	-2	1,459	-0.14%
2019/08/07	2	43.75	1	43.25	43.05	1	1,459	0.07%
2019/08/06	5	43.39	3.3	44.53	44.85	1.7	1,454	0.12%
2019/08/05	0	0.00	9	45.12	45.00	-9	1,455	-0.62%
2019/08/02	11	47.72	0	0.00	47.05	11	1,448	0.76%
2019/08/01	2	49.03	1	49.00	48.85	1	1,449	0.07%
2019/07/31	6	49.68	2.3	49.68	49.70	3.7	1,440	0.26%
2019/07/30	0	0.00	3	50.30	50.10	-3	1,432	-0.21%
2019/07/29	2	49.85	0	0.00	49.65	2	1,422	0.14%
2019/07/25	4	50.15	0	0.00	50.10	4	1,414	0.28%
2019/07/23	2	50.20	8.6	50.30	50.00	-6.6	1,440	-0.46%
2019/07/22	1	49.90	8	49.96	49.60	-7	1,445	-0.48%
2019/07/19	5	50.22	0	0.00	50.10	5	1,440	0.35%
2019/07/18	1	50.50	0	0.00	50.00	1	1,438	0.07%
2019/07/17	0	0.00	5	50.90	50.90	-5	1,430	-0.35%
2019/07/16	6	51.48	0	0.00	51.40	6	1,434	0.42%
2019/07/15	2	50.90	4	50.90	50.80	-2	1,438	-0.14%
2019/07/12	0	0.00	5	51.80	51.70	-5	1,466	-0.34%
2019/07/11	13	52.15	15	51.69	51.60	-2	1,529	-0.13%
2019/07/10	0	0.00	2	52.70	52.30	-2	1,523	-0.13%
2019/07/09	8	52.54	11	52.28	52.20	-3	1,521	-0.20%
2019/07/08	18	54.06	8	54.05	53.80	10	1,504	0.66%
2019/07/05	15.4	60.11	13.1	59.96	60.30	2.3	1,450	0.16%
2019/07/04	4	59.33	3	59.40	59.60	1	1,338	0.07%
2019/07/03	7	58.76	5	58.74	58.70	2	1,374	0.15%
2019/07/02	0	0.00	2	58.70	58.70	-2	1,382	-0.14%
2019/07/01	6	58.12	13	58.07	58.40	-7	1,420	-0.49%
2019/06/28	1	57.40	0	0.00	57.40	1	1,415	0.07%
2019/06/27	0	0.00	1	57.50	57.40	-1	1,449	-0.07%
2019/06/25	2	56.90	0	0.00	56.80	2	1,503	0.13%
2019/06/21	1	56.60	2	56.70	56.70	-1	1,645	-0.06%
2019/06/20	1	56.00	0	0.00	55.90	1	1,630	0.06%
2019/06/19	1	55.00	1	54.70	55.10	0	1,651	0.00%
2019/06/18	0	0.00	7	54.50	54.40	-7	1,679	-0.42%
2019/06/17	0	0.00	5	54.80	54.80	-5	1,697	-0.29%
2019/06/13	0	0.00	1	53.20	53.20	-1	1,708	-0.06%
2019/06/06	0	0.00	10	52.40	52.40	-10	1,762	-0.57%
2019/06/05	2	53.35	0	0.00	53.10	2	1,766	0.11%
2019/05/31	1	53.60	1	53.60	53.50	0	1,812	0.00%
2019/05/30	4.8	53.33	0	0.00	53.30	4.8	1,819	0.26%
2019/05/27	1	52.00	0	0.00	52.40	1	1,916	0.05%
2019/05/24	1	52.10	0	0.00	52.00	1	1,948	0.05%
2019/05/22	2	52.60	2	52.70	52.50	0	2,104	0.00%
2019/05/21	1	51.90	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	52.60	1	52.00	52.00	0	2,184	0.00%
2019/05/17	8	52.55	3	52.80	52.10	5	2,214	0.23%
2019/05/16	0	0.00	2	53.60	52.90	-2	2,240	-0.09%
2019/05/15	7	52.90	0	0.00	53.60	7	2,291	0.31%
2019/05/14	4	51.25	2	52.10	52.50	2	2,452	0.08%
2019/05/13	14	53.64	0	0.00	52.80	14	2,486	0.56%
2019/05/10	5	55.06	0	0.00	55.00	5	2,471	0.20%
2019/05/09	5	55.80	0	0.00	55.70	5	2,456	0.20%
2019/05/08	11	56.61	0	0.00	56.80	11	2,434	0.45%
2019/05/06	20	57.29	3	57.70	57.10	17	2,463	0.69%
2019/05/03	10	58.20	3	58.10	58.00	7	2,447	0.29%
2019/05/02	1	58.00	0	0.00	58.00	1	2,449	0.04%
2019/04/30	18	58.00	0	0.00	58.10	18	2,447	0.74%
2019/04/29	15	57.80	3.2	57.83	57.60	11.8	2,456	0.48%
2019/04/26	2	58.25	0	0.00	58.30	2	2,433	0.08%
2019/04/25	5	58.54	5	58.64	58.60	0	2,436	0.00%
2019/04/24	15	59.05	3	59.10	58.80	12	2,440	0.49%
2019/04/23	0	0.00	2	59.00	58.90	-2	2,455	-0.08%
2019/04/22	0	0.00	1	59.80	59.40	-1	2,452	-0.04%
2019/04/19	1	59.70	1	59.90	59.40	0	2,472	0.00%
2019/04/18	6	60.45	18	60.11	59.60	-12	2,500	-0.48%
2019/04/17	16	60.51	0	0.00	60.60	16	2,526	0.63%
2019/04/16	2	59.45	1	59.50	59.70	1	2,457	0.04%
2019/04/15	1	59.30	1	59.20	59.20	0	2,462	0.00%
2019/04/12	10	58.37	4	58.90	59.00	6	2,484	0.24%
2019/04/11	34	59.29	22	58.78	58.70	12	2,480	0.48%
2019/04/10	12	59.35	16	59.43	59.30	-4	2,428	-0.16%
2019/04/09	18	60.97	12	60.83	60.60	6	2,371	0.25%
2019/04/08	8	59.63	6	59.60	59.10	2	2,269	0.09%
2019/04/03	3	59.10	2	58.90	59.00	1	2,251	0.04%
2019/04/02	11	58.11	3.2	58.34	58.40	7.8	2,207	0.35%
2019/04/01	4	58.43	20	58.13	58.10	-16	2,198	-0.73%
2019/03/29	0.9	58.70	40	58.83	58.60	-39.1	2,161	-1.81%
2019/03/28	7	58.23	9	58.33	58.30	-2	2,168	-0.09%
2019/03/27	51	58.65	16	58.54	58.80	35	2,160	1.62%
2019/03/26	24	57.85	29.1	57.84	58.30	-5.1	2,101	-0.24%
2019/03/25	7	55.79	7	56.00	55.90	0	2,016	0.00%
2019/03/22	5	57.40	6	56.83	56.80	-1	2,021	-0.05%
2019/03/21	10	56.39	12	56.92	57.10	-2	2,008	-0.10%
2019/03/20	6	55.95	1.1	56.02	56.30	4.9	2,032	0.24%
2019/03/19	13	55.38	10	55.49	55.40	3	2,080	0.14%
2019/03/18	5	55.60	5.4	55.89	55.80	-0.4	2,107	-0.02%
2019/03/15	1	55.70	2	55.60	55.50	-1	2,164	-0.05%
2019/03/14	15	55.60	2	55.10	55.00	13	2,192	0.59%
2019/03/13	10	55.20	3	55.10	55.40	7	2,337	0.30%
2019/03/12	1	55.60	0	0.00	55.00	1	2,403	0.04%
2019/03/08	3	54.30	7	54.16	54.40	-4	2,785	-0.14%
2019/03/07	13	55.04	0	0.00	54.80	13	2,860	0.45%
2019/03/06	1	55.90	0	0.00	55.70	1	2,931	0.03%
2019/03/05	16	55.76	3	55.80	55.70	13	3,057	0.43%
2019/03/04	1	55.40	10	55.90	55.90	-9	3,084	-0.29%
2019/02/27	11	54.91	1	55.40	55.10	10	3,098	0.32%
2019/02/26	2	57.00	0	0.00	56.90	2	3,068	0.07%
2019/02/25	2	57.70	9	57.63	57.40	-7	3,095	-0.23%
2019/02/22	2	58.70	6	58.60	57.50	-4	3,106	-0.13%
2019/02/21	6	57.68	3	57.40	57.80	3	3,052	0.10%
2019/02/20	2	56.90	1	56.50	56.50	1	3,038	0.03%
2019/02/19	10	56.05	13.4	56.10	56.00	-3.4	3,141	-0.11%
2019/02/18	13	55.72	10	55.76	55.60	3	3,151	0.10%
2019/02/15	7	55.51	3	54.93	54.80	4	3,167	0.13%
2019/02/14	9	56.03	3	56.23	55.90	6	3,192	0.19%
2019/02/13	19	56.08	24	56.75	56.80	-5	3,200	-0.16%
2019/02/12	12	54.83	32	54.87	54.60	-20	3,108	-0.64%
2019/02/11	0	0.00	3.1	53.23	53.40	-3.1	3,138	-0.10%
2019/01/30	6	53.03	1	53.00	52.70	5	3,250	0.15%
2019/01/28	5	53.40	1	53.50	52.80	4	3,383	0.12%
2019/01/25	2	52.85	13	52.72	53.00	-11	3,662	-0.30%
2019/01/24	1	52.20	0	0.00	52.10	1	3,831	0.03%
2019/01/23	10	52.09	0	0.00	52.10	10	3,958	0.25%
2019/01/21	5	53.20	0	0.00	52.70	5	4,099	0.12%
2019/01/18	1	52.50	0	0.00	52.70	1	4,159	0.02%
2019/01/17	6	52.88	17	52.86	52.30	-11	4,253	-0.26%
2019/01/16	1	52.40	6	52.22	52.50	-5	4,318	-0.12%
2019/01/15	15	52.00	13	52.35	52.00	2	4,364	0.05%
2019/01/11	23	52.58	12	51.98	51.80	11	4,471	0.25%
2019/01/10	7	52.54	6	52.50	52.30	1	4,477	0.02%
2019/01/09	0	0.00	15	54.31	53.60	-15	4,494	-0.33%
2019/01/08	2	52.10	1	52.00	52.30	1	4,500	0.02%
2019/01/07	5	52.30	17	52.49	52.30	-12	4,606	-0.26%
2019/01/04	5	50.48	0	0.00	50.50	5	4,730	0.11%
2019/01/03	16	51.93	6	51.57	51.30	10	4,826	0.21%
2019/01/02	6	52.85	6	52.85	52.90	0	4,913	0.00%
2018/12/28	11	53.11	0	0.00	52.90	11	5,035	0.22%
2018/12/26	0	0.00	16	53.67	52.70	-16	5,210	-0.31%
2018/12/25	21	53.21	11	53.12	53.10	10	5,230	0.19%
2018/12/24	13	54.40	24	53.87	54.40	-11	5,259	-0.21%
2018/12/22	17	53.32	6	53.30	53.20	11	5,287	0.21%
2018/12/21	58	52.76	18	53.31	53.90	40	5,372	0.74%
2018/12/20	35	54.12	18	53.82	53.40	17	5,411	0.31%
2018/12/19	15	55.03	16	55.37	55.00	-1	5,432	-0.02%
2018/12/18	10	54.84	10	54.98	54.90	0	5,461	0.00%
2018/12/17	0	0.00	3	56.00	55.40	-3	5,496	-0.05%
2018/12/14	20	54.88	24	55.51	55.40	-4	5,569	-0.07%
2018/12/13	13	55.98	17	55.84	55.90	-4	5,612	-0.07%
2018/12/12	19	56.91	12	56.76	56.70	7	5,638	0.12%
2018/12/11	7	55.13	18	55.77	55.00	-11	5,616	-0.20%
2018/12/10	30	55.01	26	55.48	55.60	4	5,704	0.07%
2018/12/07	3	56.57	4	56.65	57.00	-1	5,715	-0.02%
2018/12/06	38	57.11	58	56.38	55.90	-20	5,769	-0.35%
2018/12/05	2	59.15	10	59.04	59.10	-8	5,686	-0.14%
2018/12/04	19	60.86	19	61.04	60.10	0	5,716	0.00%
2018/12/03	16	60.53	6	60.65	61.40	10	5,670	0.18%
2018/11/30	15	55.80	9	55.80	55.90	6	5,484	0.11%
2018/11/29	19	54.57	12	55.38	54.10	7	5,439	0.13%
2018/11/28	14	54.24	30	54.33	54.60	-16	5,432	-0.29%
2018/11/27	3	52.50	6	53.08	53.30	-3	5,418	-0.06%
2018/11/26	9	52.28	5	52.48	52.20	4	5,449	0.07%
2018/11/23	0	0.00	1	51.90	51.60	-1	5,541	-0.02%
2018/11/22	12	53.22	9	52.51	52.00	3	5,623	0.05%
2018/11/21	12	52.38	10	53.10	53.00	2	5,673	0.04%
2018/11/20	0	0.00	1	52.70	52.40	-1	5,798	-0.02%
2018/11/19	1	53.30	8	53.15	53.10	-7	5,830	-0.12%
2018/11/16	26	53.87	33	52.95	52.30	-7	5,851	-0.12%
2018/11/15	0	0.00	4	51.60	52.10	-4	5,729	-0.07%
2018/11/14	16	52.12	17	51.73	51.50	-1	5,744	-0.02%
2018/11/13	11	50.91	12	51.49	52.00	-1	5,773	-0.02%
2018/11/12	21	51.60	22	51.75	51.80	-1	5,901	-0.02%
2018/11/09	15	51.48	13	51.16	52.50	2	6,046	0.03%
2018/11/08	37	51.66	48	51.92	50.50	-11	6,077	-0.18%
2018/11/07	9	51.26	31	50.73	51.20	-22	6,133	-0.36%
2018/11/06	46	49.63	16	49.34	48.80	30	6,293	0.48%
2018/11/05	24	50.75	20	51.08	50.90	4	6,329	0.06%
2018/11/02	23	51.78	33	52.81	50.70	-10	6,343	-0.16%
2018/11/01	41	50.84	44	50.50	50.60	-3	6,151	-0.05%
2018/10/31	61	48.22	66	47.43	47.95	-5	6,046	-0.08%
2018/10/30	30	46.10	12	45.76	45.55	18	6,003	0.30%
2018/10/29	4	48.03	8	47.49	47.70	-4	6,061	-0.07%
2018/10/26	18	47.09	14	47.22	46.95	4	6,170	0.06%
2018/10/25	10	46.57	5	47.50	46.35	5	6,150	0.08%
2018/10/24	5	49.84	4	50.33	50.00	1	6,195	0.02%
2018/10/23	19	51.36	1	50.80	50.60	18	6,234	0.29%
2018/10/22	6	52.45	6	51.90	52.90	0	6,218	0.00%
2018/10/19	7	50.24	4	50.33	51.50	3	6,228	0.05%
2018/10/18	15	53.50	17	53.72	53.00	-2	6,193	-0.03%
2018/10/17	18	53.81	11	53.83	53.30	7	6,244	0.11%
2018/10/16	14	53.56	93	54.03	53.50	-79	6,289	-1.26%
2018/10/15	15	53.69	13	54.49	53.10	2	6,343	0.03%
2018/10/12	12	52.37	15	51.61	53.40	-3	6,315	-0.05%
2018/10/11	18	50.89	19	51.68	50.40	-1	6,322	-0.02%
2018/10/09	89	56.15	4.1	55.13	56.00	84.9	6,321	1.34%
2018/10/08	21	54.08	34.3	54.28	54.60	-13.3	6,297	-0.21%
2018/10/05	10	53.52	30	53.16	53.40	-20	6,270	-0.32%
2018/10/04	6	59.47	9	59.70	58.40	-3	6,226	-0.05%
2018/10/02	18	61.53	2	61.95	61.10	16	6,552	0.24%
2018/10/01	10	61.20	0	0.00	61.20	10	6,768	0.15%
2018/09/28	18	60.81	4	60.90	60.50	14	7,048	0.20%
2018/09/27	5	61.40	6.4	61.08	60.00	-1.4	7,545	-0.02%
2018/09/26	23	62.79	0	0.00	62.10	23	7,766	0.30%
2018/09/25	0	0.00	13	64.35	63.60	-13	8,248	-0.16%
2018/09/21	4	63.45	9	63.47	63.80	-5	8,413	-0.06%
2018/09/20	12	62.77	4	62.70	61.90	8	8,557	0.09%
2018/09/19	38	64.08	15	65.69	63.10	23	8,571	0.27%
2018/09/18	46	65.72	5	65.10	64.60	41	8,656	0.47%
2018/09/17	0	0.00	4	66.90	67.10	-4	8,659	-0.05%
2018/09/14	46	66.55	69	66.83	67.30	-23	8,694	-0.26%
2018/09/13	23	66.11	20.2	66.73	65.00	2.8	8,758	0.03%
2018/09/12	45	66.44	25	66.18	66.00	20	8,844	0.23%
2018/09/11	16	68.83	3	69.00	68.20	13	8,965	0.15%
2018/09/10	7	68.51	11	69.00	68.10	-4	9,031	-0.04%
2018/09/07	19	68.24	0	0.00	68.00	19	9,167	0.21%
2018/09/06	1	72.00	2.1	72.07	71.70	-1.1	9,248	-0.01%
2018/09/05	7	71.84	6.1	72.72	71.70	0.9	9,268	0.01%
2018/09/04	6	72.22	10	71.97	72.50	-4	9,285	-0.04%
2018/09/03	9	72.02	9.6	72.70	71.20	-0.6	9,265	-0.01%
2018/08/31	3	74.27	2	74.85	75.40	1	9,226	0.01%
2018/08/30	11	74.48	12	74.73	74.90	-1	9,226	-0.01%
2018/08/29	8	73.29	8	73.45	73.30	0	9,223	0.00%
2018/08/28	5	72.38	20	71.97	72.60	-15	9,173	-0.16%
2018/08/27	14	71.21	43	70.76	72.30	-29	9,107	-0.32%
2018/08/24	8	68.18	11	68.57	67.40	-3	8,980	-0.03%
2018/08/23	22	68.80	20	67.77	67.90	2	9,020	0.02%
2018/08/22	2	70.80	0	0.00	70.10	2	9,158	0.02%
2018/08/21	4	71.03	6	71.02	70.60	-2	9,336	-0.02%
2018/08/20	4	69.98	4	70.65	71.40	0	9,777	0.00%
2018/08/17	23	72.25	20	70.59	69.70	3	10,266	0.03%
2018/08/16	29	70.97	42	71.90	72.60	-13	10,553	-0.12%
2018/08/15	8	68.00	10	68.90	69.10	-2	10,890	-0.02%
2018/08/14	11	67.46	39	66.98	68.70	-28	11,362	-0.25%
2018/08/13	33	66.05	5	65.54	65.00	28	11,680	0.24%
2018/08/10	16	70.01	3	70.40	69.60	13	11,934	0.11%
2018/08/09	3	70.27	21	70.11	70.30	-18	12,220	-0.15%
2018/08/08	33	71.77	3	70.60	70.50	30	12,542	0.24%
2018/08/07	17	72.54	38	71.48	72.90	-21	13,355	-0.16%
2018/08/06	22	71.73	12	71.52	70.50	10	13,853	0.07%
2018/08/03	11	71.05	17	71.79	72.50	-6	14,284	-0.04%
2018/08/02	24	71.58	0	0.00	70.50	24	14,559	0.16%
2018/08/01	14	75.98	2	76.25	75.90	12	14,978	0.08%
2018/07/31	5	75.42	4	74.33	76.30	1	15,445	0.01%
2018/07/30	5	83.06	11	84.94	82.10	-6	15,655	-0.04%
2018/07/27	6	88.97	2	88.90	88.90	4	15,683	0.03%
2018/07/26	13	88.98	2	89.10	87.90	11	15,758	0.07%
2018/07/25	5	87.48	1	87.60	88.50	4	15,844	0.03%
2018/07/23	1	83.10	1	85.00	85.00	0	16,132	0.00%
2018/07/20	3	83.20	8	82.91	82.60	-5	16,223	-0.03%
2018/07/19	5	86.80	14	86.64	87.30	-9	16,316	-0.06%
2018/07/18	17	86.68	8	87.64	86.20	9	16,565	0.05%
2018/07/17	4	88.93	4	89.18	88.90	0	16,767	0.00%
2018/07/16	23	92.73	30	93.23	91.90	-7	16,829	-0.04%
2018/07/13	3	94.90	8	92.80	92.20	-5	17,138	-0.03%
2018/07/12	21	93.43	28	92.70	93.90	-7	17,219	-0.04%
2018/07/11	59	92.41	64	92.93	91.00	-5	17,423	-0.03%
2018/07/10	21	96.21	31	96.51	95.80	-10	17,435	-0.06%
2018/07/09	106	95.96	100	95.68	95.10	6	17,331	0.03%	大買/
2018/07/06	105	94.63	98	94.99	94.80	7	17,181	0.04%	大買/
2018/07/05	114	100.46	148	100.34	95.20	-34	17,014	-0.20%	大買/大賣/
2018/07/04	66	96.85	61	97.38	98.30	5	16,627	0.03%
2018/07/03	101	96.58	120	97.02	96.40	-19	16,429	-0.12%	大買/大賣/
2018/07/02	67	93.14	69	93.61	93.10	-2	15,966	-0.01%
2018/06/29	78	92.49	100	92.92	91.80	-22	15,835	-0.14%
2018/06/28	57	89.55	57	89.18	90.10	0	15,658	0.00%
2018/06/27	61	90.03	68	90.60	87.80	-7	15,684	-0.04%
2018/06/26	39	88.84	35	86.33	89.00	4	15,575	0.03%
2018/06/25	62.3	88.01	55	86.66	85.60	7.3	15,552	0.05%
2018/06/22	63	89.39	57	89.54	88.10	6	15,578	0.04%
2018/06/21	69	88.10	74	88.77	89.20	-5	15,483	-0.03%
2018/06/20	32	85.25	41	84.76	85.20	-9	15,489	-0.06%
2018/06/19	38	89.18	39	90.00	88.10	-1	15,566	-0.01%
2018/06/15	33	90.19	13	88.18	87.80	20	15,548	0.13%
2018/06/14	96	94.65	88	95.51	91.30	8	15,445	0.05%
2018/06/13	10	93.94	20	94.11	93.90	-10	15,302	-0.07%
2018/06/12	33	95.43	65	94.93	94.10	-32	15,377	-0.21%
2018/06/11	14	96.57	12	95.61	95.90	2	15,414	0.01%
2018/06/08	33	93.78	10	93.95	93.70	23	15,643	0.15%
2018/06/07	47	99.31	18	98.71	97.70	29	15,673	0.19%
2018/06/06	60	98.61	42	98.50	98.00	18	15,852	0.11%
2018/06/05	15	92.37	5	94.02	94.30	10	15,948	0.06%
2018/06/04	4	95.63	6	95.40	94.50	-2	16,133	-0.01%
2018/06/01	6	95.00	4	93.80	94.50	2	16,607	0.01%
2018/05/31	10	95.95	13.2	97.10	94.00	-3.2	17,080	-0.02%
2018/05/30	48	98.58	69	98.57	99.70	-21	17,127	-0.12%
2018/05/29	74	100.86	49.9	100.61	99.60	24.1	16,957	0.14%
2018/05/28	121	101.85	118	100.79	102.00	3	16,643	0.02%	大買/大賣/
2018/05/25	135	96.29	121	97.32	96.50	14	16,179	0.09%	大買/大賣/
2018/05/24	135	92.40	129	92.77	93.50	6	15,659	0.04%	大買/大賣/
2018/05/23	142	91.89	138.3	91.08	91.30	3.7	15,428	0.02%	大買/大賣/
2018/05/22	154	95.49	141	95.92	95.90	13	14,984	0.09%	大買/大賣/
2018/05/21	160	86.13	169	85.85	89.60	-9	14,423	-0.06%	大買/大賣/
2018/05/18	118	81.24	169	81.71	81.70	-51	13,984	-0.36%	大買/大賣/
2018/05/17	133	80.17	83	79.79	79.10	50	13,578	0.37%	大買/
2018/05/16	80	83.71	85	83.97	85.90	-5	13,246	-0.04%
2018/05/15	251.3	85.10	294	85.50	85.10	-42.7	12,870	-0.33%	大買/大賣/
2018/05/14	166	80.81	240	81.64	81.80	-74	12,017	-0.62%	大買/大賣/
2018/05/11	165	78.51	112	78.54	75.80	53	11,466	0.46%	大買/大賣/
2018/05/10	82	79.73	47	80.25	79.10	35	11,006	0.32%
2018/05/09	123	80.32	124	80.58	78.50	-1	10,666	-0.01%	大買/大賣/
2018/05/08	48	78.49	23	78.16	77.50	25	10,115	0.25%
2018/05/07	36	75.63	46	76.56	77.80	-10	9,597	-0.10%
2018/05/04	44	71.50	91	72.17	70.80	-47	9,243	-0.51%
2018/05/03	87	69.20	74	69.66	69.60	13	9,098	0.14%
2018/05/02	22	71.38	1	73.30	71.30	21	8,983	0.23%
2018/04/30	101	72.29	39	72.37	71.80	62	8,844	0.70%	大買/
2018/04/27	51	72.73	108	72.94	74.00	-57	8,709	-0.65%	大賣/
2018/04/26	38	70.52	14	70.26	68.60	24	8,446	0.28%
2018/04/25	50	70.26	58	71.03	70.90	-8	8,256	-0.10%
2018/04/24	77	73.23	53	75.51	72.50	24	8,042	0.30%
2018/04/23	76	79.79	73	80.27	80.00	3	7,727	0.04%
2018/04/20	28	76.54	36	77.22	76.50	-8	7,371	-0.11%
2018/04/19	69.5	77.89	58	78.19	75.60	11.5	7,196	0.16%
2018/04/18	36	71.78	30	71.13	74.90	6	6,813	0.09%
2018/04/17	16.4	70.74	13	70.03	68.10	3.4	6,720	0.05%
2018/04/16	6	65.95	13	67.22	68.70	-7	6,432	-0.11%
2018/04/13	4	62.80	4	62.45	62.50	0	6,243	0.00%
2018/04/12	50.1	60.26	49	60.59	60.60	1.1	6,187	0.02%
2018/04/11	47	59.67	65	59.29	59.00	-18	6,129	-0.29%
2018/04/10	40	58.61	34	59.01	58.60	6	6,043	0.10%
2018/04/09	19	55.21	18	55.58	55.90	1	6,096	0.02%
2018/04/03	0	0.00	2	53.00	53.20	-2	6,216	-0.03%
2018/04/02	12	52.91	4	53.45	53.70	8	6,184	0.13%
2018/03/31	1	52.30	0	0.00	52.40	1	6,107	0.02%
2018/03/30	46	52.95	34	53.54	51.90	12	6,092	0.20%
2018/03/29	32	51.44	42	51.76	52.50	-10	5,972	-0.17%
2018/03/28	1	51.00	0	0.00	51.00	1	5,955	0.02%
2018/03/27	3	52.93	9	52.34	52.40	-6	5,911	-0.10%
2018/03/26	24	52.46	25	52.86	52.40	-1	5,826	-0.02%
2018/03/23	21	51.92	2	50.65	51.80	19	5,762	0.33%
2018/03/22	7	53.30	24	53.02	52.90	-17	5,644	-0.30%
2018/03/21	6	49.92	7	49.40	50.50	-1	5,387	-0.02%
2018/03/20	20	49.64	17	49.75	48.70	3	5,265	0.06%
2018/03/19	0	0.00	3	48.68	48.90	-3	5,138	-0.06%
2018/03/16	5	49.98	5	49.96	48.80	0	5,075	0.00%
2018/03/15	1	47.95	5	48.24	48.45	-4	4,939	-0.08%
2018/03/14	15	49.01	3	49.25	48.60	12	4,850	0.25%
2018/03/13	2	47.85	5	47.87	48.20	-3	4,569	-0.07%
2018/03/12	44.5	48.07	8	47.84	47.40	36.5	4,467	0.82%
2018/03/09	43.5	46.77	64	46.73	47.85	-20.5	4,241	-0.48%
2018/03/08	26	46.01	22	45.87	45.90	4	4,074	0.10%
2018/03/07	67	45.98	42	46.32	45.50	25	3,858	0.65%
2018/03/06	20.3	43.05	122	44.01	43.70	-101.7	3,374	-3.01%	大賣/鉅額交易
2018/03/05	19	41.03	23	40.88	40.75	-4	2,885	-0.14%
2018/03/02	5	39.00	11	38.75	39.15	-6	2,780	-0.22%
2018/02/27	18	38.37	26	38.08	38.10	-8	2,891	-0.28%
2018/02/26	7	38.72	5	38.86	38.75	2	2,890	0.07%
2018/02/23	31	41.14	28	41.50	39.25	3	2,857	0.10%
2018/02/22	11	39.25	13	39.40	40.10	-2	2,660	-0.08%
2018/02/21	20	38.09	0	0.00	38.10	20	2,576	0.78%
2018/02/12	2	38.50	0	0.00	37.60	2	2,584	0.08%
2018/02/09	1	36.30	1	35.70	38.05	0	2,646	0.00%
2018/02/08	6	38.92	6	38.73	37.70	0	2,741	0.00%
2018/02/07	1	38.50	1	37.50	37.65	0	2,672	0.00%
2018/02/06	0	0.00	1	37.90	37.05	-1	2,659	-0.04%
2018/02/02	0	0.00	6	38.97	39.20	-6	2,606	-0.23%
2018/02/01	10	38.85	6	38.41	38.50	4	2,552	0.16%
2018/01/31	3	37.95	2	37.75	37.90	1	2,481	0.04%
2018/01/30	1	36.55	5	36.45	36.25	-4	2,435	-0.16%
2018/01/26	1	36.60	0	0.00	36.65	1	2,422	0.04%
2018/01/24	1	36.80	0	0.00	37.05	1	2,405	0.04%
2018/01/23	5	37.49	0	0.00	36.95	5	2,404	0.21%
2018/01/22	1	37.15	0	0.00	37.75	1	2,388	0.04%
2018/01/19	1	37.40	7	36.90	37.15	-6	2,368	-0.25%
2018/01/17	0	0.00	8	37.13	37.00	-8	2,341	-0.34%
2018/01/16	3	37.50	0	0.00	37.25	3	2,320	0.13%
2018/01/15	0	0.00	1	37.35	37.35	-1	2,313	-0.04%
2018/01/12	1	37.85	1	37.50	37.80	0	2,291	0.00%
2018/01/11	15	38.48	12	38.41	37.40	3	2,274	0.13%
2018/01/10	0	0.00	1	36.90	36.60	-1	2,179	-0.05%
2018/01/09	5	37.72	0	0.00	37.30	5	2,152	0.23%
2018/01/08	11	38.15	6	37.63	37.50	5	2,120	0.24%
2018/01/05	5	39.81	9	39.51	39.25	-4	2,060	-0.19%
2018/01/04	6	39.60	1	39.75	39.75	5	2,004	0.25%
2018/01/03	37	39.89	16	39.48	39.00	21	1,931	1.09%
2018/01/02	3	37.33	14	38.77	39.05	-11	1,675	-0.66%