凌通 (4952)-富邦-新竹券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
51.0
漲跌
--
漲幅
0.00%
成交量
188張
產業
上市半導體類股
382人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

凌通 (4952)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/11/20	7	50.80	0	0.00	51.00	7	713	0.98%
2024/11/19	1	50.50	0	0.00	50.80	1	719	0.14%
2024/11/18	1	50.50	0	0.00	50.30	1	724	0.14%
2024/11/14	2	51.00	2	52.00	50.90	0	746	0.00%
2024/11/13	0	0.00	1	52.20	51.80	-1	753	-0.13%
2024/11/12	1	52.80	0	0.00	52.00	1	754	0.13%
2024/11/11	1	53.20	0	0.00	53.10	1	755	0.13%
2024/11/08	3	54.37	0	0.00	54.00	3	755	0.40%
2024/11/07	0	0.00	16	55.39	55.40	-16	759	-2.11%
2024/11/06	7	54.47	0.3	54.30	54.40	6.7	765	0.88%
2024/11/05	0	0.00	4	54.80	54.30	-4	770	-0.52%
2024/11/04	16	53.92	0	0.00	54.00	16	784	2.04%
2024/10/30	2	54.50	0	0.00	54.50	2	801	0.25%
2024/10/28	4	55.93	0	0.00	55.60	4	797	0.50%
2024/10/25	23	59.26	17	59.23	57.20	6	794	0.76%
2024/10/24	5	57.58	13	57.78	59.00	-8	705	-1.13%
2024/10/23	2	54.20	1	54.70	54.40	1	659	0.15%
2024/10/22	2	53.60	1	54.20	54.60	1	667	0.15%
2024/10/18	4	53.03	10	53.28	52.70	-6	701	-0.85%
2024/10/17	1	53.30	0	0.00	53.30	1	717	0.14%
2024/10/16	4	52.93	0	0.00	53.00	4	728	0.55%
2024/10/15	11	53.92	4	53.65	53.50	7	745	0.94%
2024/10/14	3	53.10	3	53.67	53.40	0	784	0.00%
2024/10/09	1	54.80	3	55.10	54.20	-2	823	-0.24%
2024/10/07	1	57.20	0	0.00	57.20	1	850	0.12%
2024/10/04	3	58.20	41	57.58	57.20	-38	858	-4.43%
2024/10/01	42	58.97	2	59.75	59.00	40	879	4.55%
2024/09/30	4	57.63	9	57.59	57.70	-5	860	-0.58%
2024/09/27	21	60.67	14	60.78	59.10	7	856	0.82%
2024/09/26	4	58.80	11	57.97	58.50	-7	709	-0.99%
2024/09/25	0	0.00	29	53.65	55.60	-29	656	-4.42%
2024/09/20	1	51.50	0	0.00	51.80	1	668	0.15%
2024/09/19	1	50.90	0	0.00	50.90	1	678	0.15%
2024/09/18	8	51.38	0	0.00	50.60	8	697	1.15%
2024/09/16	4	52.25	1	52.20	51.90	3	710	0.42%
2024/09/11	44	50.19	0	0.00	50.40	44	783	5.62%
2024/09/10	23	50.96	0	0.00	50.30	23	803	2.86%
2024/09/06	2	52.50	2	52.90	52.90	0	935	0.00%
2024/09/04	3.2	52.53	0	0.00	52.50	3.2	1,062	0.30%
2024/09/03	0.2	55.90	0	0.00	55.30	0.2	1,077	0.02%
2024/09/02	0	55.90	0	0.00	56.00	0	1,153	0.00%
2024/08/29	0	56.00	0	0.00	55.60	0	1,215	0.00%
2024/08/26	0	0.00	1	56.60	55.70	-1	1,390	-0.07%
2024/08/23	3	55.20	0	0.00	55.90	3	1,658	0.18%
2024/08/21	0	0.00	1	56.70	56.10	-1	2,173	-0.05%
2024/08/20	1	57.10	1	57.80	56.70	0	2,207	0.00%
2024/08/19	4	57.48	4	57.78	57.00	0	2,247	0.00%
2024/08/16	2	56.10	1	57.00	55.80	1	2,329	0.04%
2024/08/14	1	55.40	2	54.75	55.00	-1	2,665	-0.04%
2024/08/13	3	54.40	0	0.00	54.70	3	2,874	0.10%
2024/08/12	1	55.00	4	54.80	54.70	-3	2,919	-0.10%
2024/08/09	0	0.00	7	54.76	54.30	-7	2,923	-0.24%
2024/08/05	9	50.91	6	51.60	51.00	3	2,903	0.10%
2024/08/02	5	56.96	4	57.50	56.50	1	2,901	0.03%
2024/08/01	1	59.00	8	59.01	59.10	-7	2,898	-0.24%
2024/07/31	1	56.50	1	57.00	57.20	0	2,896	0.00%
2024/07/30	2	55.60	2	56.30	56.90	0	2,894	0.00%
2024/07/29	7	57.37	0	0.00	56.40	7	2,886	0.24%
2024/07/26	8	57.59	2	58.20	58.20	6	2,881	0.21%
2024/07/23	4	59.75	19	59.90	59.90	-15	2,873	-0.52%
2024/07/22	7	61.79	1	61.50	59.40	6	2,866	0.21%
2024/07/19	8	63.68	3	62.90	62.80	5	2,854	0.18%
2024/07/18	6	65.05	5	65.82	65.90	1	2,831	0.04%
2024/07/17	2	68.10	7	67.56	67.70	-5	2,814	-0.18%
2024/07/16	0	0.00	1	67.80	67.50	-1	2,807	-0.04%
2024/07/15	2	67.70	1.3	68.89	68.30	0.7	2,795	0.03%
2024/07/12	8	65.50	19	66.87	67.00	-11	2,757	-0.40%
2024/07/11	3	64.93	20.1	66.01	65.40	-17.1	2,738	-0.62%
2024/07/10	21.2	63.86	3	63.70	64.30	18.2	2,731	0.66%
2024/07/09	13.1	65.57	186.1	65.08	65.20	-173	2,730	-6.33%	大賣/鉅額交易
2024/07/08	7	65.80	0.9	66.00	66.00	6.1	2,721	0.23%
2024/07/05	5	65.60	16	66.63	67.20	-11	2,722	-0.40%
2024/07/04	2	63.50	0	0.00	64.10	2	2,714	0.07%
2024/07/03	3	64.50	1	65.50	64.40	2	2,729	0.07%
2024/07/02	1	63.30	3	63.37	63.20	-2	2,720	-0.07%
2024/07/01	6	64.02	3	64.17	63.80	3	2,725	0.11%
2024/06/28	9	63.70	2	64.00	63.90	7	2,733	0.26%
2024/06/27	3	63.40	0	0.00	63.20	3	2,733	0.11%
2024/06/26	4	64.43	0.2	64.60	64.10	3.9	2,724	0.14%
2024/06/25	0	0.00	0.1	63.10	63.20	-0.1	2,709	0.00%
2024/06/24	2.1	64.80	2	65.50	64.40	0.1	2,699	0.00%
2024/06/21	9	65.90	3	66.00	66.10	6	2,679	0.22%
2024/06/20	0	0.00	1.1	66.68	66.80	-1.1	2,665	-0.04%
2024/06/19	5.1	66.17	3	65.70	65.70	2.1	2,651	0.08%
2024/06/18	8	68.41	9	67.50	66.90	-1	2,622	-0.04%
2024/06/17	3	68.57	0	0.00	68.50	3	2,592	0.12%
2024/06/14	6	67.77	13	69.52	69.70	-7	2,571	-0.27%
2024/06/13	12	70.77	29	69.76	68.90	-17	2,521	-0.67%
2024/06/12	16	71.28	41.2	71.04	72.20	-25.2	2,426	-1.04%
2024/06/11	2	66.00	0	0.00	67.30	2	2,320	0.09%
2024/06/07	4.2	67.18	4	67.23	66.80	0.2	2,298	0.01%
2024/06/06	35	68.45	8	68.60	67.90	27	2,276	1.19%
2024/06/05	15	66.36	5	65.74	65.50	10	2,197	0.46%
2024/06/04	6.1	68.08	7	67.43	66.80	-1	2,173	-0.04%
2024/06/03	24.1	69.36	7	68.90	67.80	17.1	2,144	0.79%
2024/05/31	9	70.61	20	69.18	69.30	-11	2,093	-0.53%
2024/05/30	38	72.02	81	72.59	71.50	-43	2,028	-2.12%
2024/05/29	79	75.12	60	76.02	74.40	19	1,974	0.96%
2024/05/28	142	72.46	121	73.76	74.00	21	1,705	1.23%	大買/大賣/
2024/05/27	25	66.68	38.1	68.40	69.70	-13.1	1,316	-1.00%
2024/05/24	3	62.23	11	63.27	63.40	-8	1,190	-0.67%
2024/05/23	5	62.98	14	62.95	62.00	-9	1,153	-0.78%
2024/05/22	13.1	64.67	38	65.49	63.80	-24.9	1,113	-2.24%
2024/05/21	16	67.74	13	67.54	68.00	3	1,019	0.30%
2024/05/20	8	64.20	31	64.31	66.20	-23	830	-2.77%
2024/05/17	89	61.76	65	62.12	60.20	24	662	3.63%
2024/05/16	1	57.00	24	56.76	57.50	-23	449	-5.11%
2024/05/15	2	52.40	1	52.50	52.30	1	401	0.25%
2024/05/13	0	0.00	1	52.20	52.50	-1	394	-0.25%
2024/05/10	1	51.30	3	51.30	51.80	-2	390	-0.51%
2024/05/08	2	52.45	7	52.40	52.10	-5	379	-1.32%
2024/04/30	0	0.00	1	49.95	50.20	-1	355	-0.28%
2024/04/29	1	49.50	1	49.60	49.60	0	350	0.00%
2024/04/22	1	48.55	0	0.00	47.90	1	343	0.29%
2024/04/19	6	49.11	0	0.00	48.70	6	338	1.77%
2024/04/18	2	49.98	0	0.00	50.20	2	329	0.61%
2024/04/16	3	49.62	1	50.10	50.30	2	317	0.63%
2024/04/15	7	50.96	2	51.30	50.40	5	305	1.63%
2024/04/10	2	48.78	0	0.00	48.75	2	262	0.76%
2024/04/09	4	49.13	0	0.00	48.05	4	237	1.68%
2024/04/08	5	47.80	1	47.70	47.80	4	211	1.89%
2024/04/03	7	47.44	0	0.00	47.50	7	211	3.31%
2024/04/02	1	48.40	0	0.00	48.15	1	203	0.49%
2024/04/01	1	48.35	0	0.00	48.30	1	190	0.52%
2024/03/29	4	48.06	1	48.15	48.10	3	183	1.63%
2024/03/28	1	48.35	2	48.35	48.15	-1	183	-0.55%
2024/03/27	5	48.52	0	0.00	48.40	5	183	2.72%
2024/03/22	2	48.75	0	0.00	49.05	2	184	1.09%
2024/03/19	2	48.60	0	0.00	48.40	2	204	0.98%
2024/03/18	0	0.00	0.2	48.60	48.50	-0.2	205	-0.08%
2024/03/15	1	48.65	0	0.00	48.55	1	210	0.48%
2024/03/14	5	49.12	0	0.00	48.75	5	214	2.33%
2024/03/13	3	49.15	1	49.00	49.45	2	224	0.89%
2024/03/08	4	48.84	0	0.00	48.85	4	303	1.32%
2024/03/07	1	50.00	5	49.97	49.80	-4	300	-1.33%
2024/03/06	0	0.00	2	50.50	50.80	-2	299	-0.67%
2024/03/04	1	50.20	0	0.00	50.30	1	338	0.30%
2024/03/01	0	0.00	7	50.40	50.30	-7	343	-2.04%
2024/02/29	1	50.50	0	0.00	50.90	1	344	0.29%
2024/02/27	4	51.20	1	51.80	50.50	3	347	0.86%
2024/02/26	1	51.70	1	51.60	51.70	0	359	0.00%
2024/02/23	1	52.20	3	52.63	52.10	-2	398	-0.50%
2024/02/22	1	53.60	0	0.00	53.60	1	426	0.23%
2024/02/21	0	0.00	1	53.90	54.00	-1	443	-0.23%
2024/02/19	0	0.00	1	54.00	53.80	-1	444	-0.22%
2024/02/05	2	51.70	0	0.00	51.90	2	443	0.45%
2024/01/31	2	51.75	0	0.00	51.80	2	439	0.45%
2024/01/30	2	51.95	0	0.00	51.40	2	438	0.46%
2024/01/29	0	0.00	1	52.50	52.10	-1	438	-0.23%
2024/01/25	0	0.00	1	52.70	52.20	-1	438	-0.23%
2024/01/24	4	53.18	0	53.20	52.90	4	438	0.90%
2024/01/23	1	52.90	0	0.00	53.20	1	438	0.23%
2024/01/22	2	52.70	0	0.00	53.00	2	438	0.46%
2024/01/19	0	0.00	10	52.50	52.30	-10	438	-2.28%
2024/01/18	3	51.83	0	0.00	52.10	3	437	0.69%
2024/01/17	6	52.20	0	0.00	52.10	6	438	1.37%
2024/01/16	3	53.20	0	0.00	53.30	3	437	0.69%
2024/01/15	2	53.80	0	0.00	53.50	2	438	0.46%
2024/01/12	2	53.25	0	0.00	53.10	2	445	0.45%
2024/01/09	3	52.73	0	0.00	52.60	3	444	0.68%
2024/01/08	1	53.40	0	0.00	53.20	1	440	0.23%
2024/01/05	1	53.50	0	0.00	53.60	1	438	0.23%
2024/01/04	1	53.80	0	0.00	53.60	1	433	0.23%
2024/01/03	3	54.17	0	0.00	54.50	3	433	0.69%
2024/01/02	0	0.00	0	54.80	54.30	0	431	0.00%
2023/12/27	0	0.00	5	55.20	55.00	-5	425	-1.17%
2023/12/26	5	54.48	0	0.00	54.60	5	424	1.18%
2023/12/25	2	53.90	0	0.00	53.80	2	423	0.47%
2023/12/22	1	54.10	0	0.00	54.10	1	421	0.24%
2023/12/19	2	54.70	0	0.00	54.50	2	419	0.48%
2023/12/18	2	55.95	0	0.00	55.50	2	417	0.48%
2023/12/15	4	57.33	0	0.00	56.50	4	415	0.96%
2023/12/14	1	56.80	0	0.00	56.90	1	409	0.24%
2023/12/12	0	0.00	22	56.07	56.30	-22	405	-5.43%
2023/12/11	1	56.70	0	0.00	56.10	1	402	0.25%
2023/12/07	1.2	57.33	20	57.23	56.30	-18.8	386	-4.86%
2023/12/06	2	58.60	19	57.93	58.50	-17	358	-4.74%
2023/12/05	2	55.05	7	55.31	55.30	-5	308	-1.62%
2023/12/04	0	0.00	6	56.23	55.30	-6	309	-1.94%
2023/11/30	0.1	56.00	2	56.00	55.80	-1.9	316	-0.60%
2023/11/29	12	57.28	5	57.54	56.30	7	316	2.21%
2023/11/28	0	0.00	9	55.81	56.20	-9	276	-3.26%
2023/11/27	2	54.50	0	0.00	54.30	2	268	0.75%
2023/11/24	8	55.51	1	55.00	54.90	7	265	2.63%
2023/11/22	3	55.43	14	57.02	56.90	-11	244	-4.50%
2023/11/21	24	55.30	7	56.00	54.80	17	202	8.42%
2023/11/20	6	54.25	4	53.95	54.40	2	166	1.20%
2023/11/17	3	52.20	1	51.80	51.60	2	149	1.34%
2023/11/15	6	51.13	3	51.40	51.10	3	146	2.05%
2023/11/10	1	49.65	0	0.00	50.00	1	146	0.68%
2023/11/09	1	50.60	0	0.00	50.20	1	146	0.68%
2023/11/08	1	51.00	0	0.00	50.70	1	146	0.68%
2023/11/07	2	51.00	0	0.00	51.00	2	147	1.36%
2023/11/06	1	50.40	2	50.30	50.70	-1	147	-0.68%
2023/11/03	1	49.90	0	0.00	49.85	1	147	0.68%
2023/11/01	0	0.00	0	49.30	49.20	0	150	-0.01%
2023/10/30	0	0.00	1	50.50	50.50	-1	152	-0.66%
2023/10/26	1	51.00	0	0.00	50.80	1	154	0.65%
2023/10/25	1	51.60	0	0.00	51.70	1	157	0.64%
2023/10/24	5	51.16	0	0.00	51.00	5	159	3.14%
2023/10/23	5	51.48	0	0.00	51.50	5	158	3.16%
2023/10/20	2	50.00	6	51.75	52.00	-4	158	-2.52%
2023/10/19	7	49.66	6	49.76	49.95	1	152	0.65%
2023/10/18	5	49.84	0	0.00	49.45	5	154	3.23%
2023/10/13	0	0.00	1	49.60	49.60	-1	159	-0.63%
2023/10/12	1	49.70	0	0.00	49.75	1	163	0.61%
2023/10/05	0	0.00	5	50.50	50.70	-5	167	-2.99%
2023/10/03	0	0.00	6	51.00	50.50	-6	169	-3.54%
2023/09/26	0	0.00	6	50.57	50.50	-6	187	-3.20%
2023/09/20	3	51.80	0	0.00	52.20	3	223	1.35%
2023/09/19	1	52.80	5	53.00	53.10	-4	229	-1.75%
2023/09/15	0	53.00	1	54.10	52.90	-1	237	-0.40%
2023/09/14	0	0.00	6	53.30	53.50	-6	229	-2.62%
2023/09/13	1	52.50	2	52.85	52.90	-1	229	-0.44%
2023/09/08	0	0.00	4	52.20	52.40	-4	248	-1.61%
2023/09/06	0	0.00	6	52.13	52.60	-6	255	-2.34%
2023/09/05	5	52.28	0	0.00	52.40	5	252	1.98%
2023/09/04	0	0.00	1	51.10	51.50	-1	244	-0.41%
2023/08/30	2	50.10	0	0.00	49.95	2	242	0.82%
2023/08/29	8	49.61	0	0.00	49.80	8	244	3.27%
2023/08/24	2	49.83	0	0.00	49.00	2	251	0.80%
2023/08/21	0	0.00	2	48.60	49.10	-2	256	-0.78%
2023/08/15	2	48.68	0	0.00	48.75	2	259	0.77%
2023/08/10	1	48.85	0	0.00	48.80	1	262	0.38%
2023/08/07	1	50.40	0	0.00	50.20	1	266	0.38%
2023/08/04	0	0.00	5	49.73	50.20	-5	267	-1.87%
2023/08/02	0	0.00	15	49.47	49.10	-15	268	-5.60%
2023/08/01	0	0.00	2	50.60	49.65	-2	268	-0.75%
2023/07/31	1	49.70	0	0.00	49.65	1	268	0.37%
2023/07/28	2	50.55	8	50.50	50.50	-6	267	-2.25%
2023/07/27	1	49.80	2	49.68	50.20	-1	264	-0.38%
2023/07/25	1	48.80	0	0.00	49.15	1	263	0.38%
2023/07/19	1	49.70	1	49.25	49.00	0	265	0.00%
2023/07/18	5	50.22	1	49.40	49.60	4	269	1.49%
2023/07/17	2	48.98	0	0.00	49.95	2	267	0.75%
2023/07/14	3	48.70	0	0.00	48.75	3	266	1.12%
2023/07/13	4	48.55	0	0.00	48.20	4	268	1.49%
2023/07/12	4	48.50	0	0.00	48.45	4	270	1.48%
2023/07/11	5	48.93	0.3	49.00	48.95	4.7	269	1.74%
2023/07/10	0	0.00	1.3	49.22	48.75	-1.3	269	-0.48%
2023/07/07	3	48.80	0	0.00	48.85	3	271	1.10%
2023/07/06	5	49.98	0	0.00	49.70	5	270	1.85%
2023/07/05	4	50.18	0	0.00	50.10	4	266	1.50%
2023/07/04	1	50.30	0	0.00	50.50	1	262	0.38%
2023/07/03	1	50.70	0	0.00	50.60	1	258	0.39%
2023/06/30	2.1	51.12	0	0.00	51.30	2.1	257	0.80%
2023/06/29	0	0.00	10	56.96	57.30	-10	247	-4.04%
2023/06/28	0.1	56.66	0	0.00	56.20	0.1	233	0.04%
2023/06/27	0.5	57.38	0	0.00	56.60	0.5	234	0.19%
2023/06/26	0	0.00	4	58.10	57.90	-4	230	-1.74%
2023/06/21	0	0.00	40	57.43	58.10	-40	228	-17.48%
2023/06/19	0	0.00	20	57.37	57.60	-20	241	-8.28%
2023/06/14	0	0.00	2	59.05	58.80	-2	243	-0.82%
2023/06/12	0	0.00	1	56.50	56.90	-1	232	-0.43%
2023/06/06	0	0.00	2	55.80	55.80	-2	248	-0.81%
2023/06/02	0	0.00	19	55.92	55.80	-19	262	-7.25%
2023/05/23	1	55.90	0	0.00	56.00	1	372	0.27%
2023/05/08	0	0.00	3	55.80	56.00	-3	417	-0.72%
2023/05/05	0	0.00	2	55.70	55.40	-2	422	-0.47%
2023/05/02	0	0.00	0.1	56.00	56.00	-0.1	448	-0.02%
2023/04/17	0	0.00	1	58.00	58.00	-1	448	-0.22%
2023/04/14	0	0.00	1	57.40	57.30	-1	445	-0.22%
2023/04/13	1	57.50	7	57.60	57.30	-6	443	-1.35%
2023/04/12	1	58.30	0	0.00	58.10	1	442	0.23%
2023/04/11	0	0.00	2	57.90	57.90	-2	441	-0.45%
2023/04/10	0	0.00	1	57.30	57.40	-1	439	-0.23%
2023/04/07	1	57.30	5	57.40	57.40	-4	439	-0.91%
2023/04/06	0	0.00	1	57.20	57.40	-1	439	-0.23%
2023/03/31	1	57.60	0	0.00	57.60	1	440	0.23%
2023/03/28	6	56.22	1.4	56.27	56.20	4.6	455	1.01%
2023/03/24	1	57.90	2	58.00	57.80	-1	450	-0.22%
2023/03/23	1	58.30	0	0.00	58.40	1	443	0.23%
2023/03/22	0	0.00	3	58.07	58.60	-3	441	-0.68%
2023/03/21	0	0.00	1	57.70	57.80	-1	432	-0.23%
2023/03/20	2	57.30	3	57.30	57.40	-1	429	-0.23%
2023/03/15	0	0.00	4	57.55	57.00	-4	424	-0.94%
2023/03/13	2	55.35	0	0.00	56.60	2	425	0.47%
2023/03/10	1.2	56.63	0	0.00	56.60	1.2	423	0.29%
2023/03/09	1	57.70	2	57.55	57.40	-1	421	-0.24%
2023/03/08	2	57.65	7	57.54	57.90	-5	416	-1.20%
2023/03/06	1	57.70	9	57.46	57.30	-8	403	-1.98%
2023/03/03	1	57.30	1	57.30	57.10	0	399	0.00%
2023/03/02	0	0.00	15	56.70	56.90	-15	393	-3.81%
2023/03/01	9.3	57.61	4	57.43	57.00	5.3	380	1.38%
2023/02/24	7	55.33	0	0.00	55.10	7	356	1.97%
2023/02/23	8	55.38	1	55.30	55.30	7	349	2.00%
2023/02/22	8	54.00	1	54.30	54.30	7	342	2.05%
2023/02/21	16	54.56	5	54.14	53.70	11	330	3.32%
2023/02/20	0	0.00	1	53.00	53.00	-1	309	-0.32%
2023/02/17	1	52.10	1	52.30	52.30	0	309	0.00%
2023/02/16	0	0.00	2	52.00	52.10	-2	310	-0.65%
2023/02/14	0	0.00	0	51.50	51.30	0	311	0.00%
2023/02/13	1	50.20	0	0.00	50.20	1	313	0.32%
2023/02/10	1	50.70	0	0.00	50.40	1	319	0.31%
2023/02/09	0	0.00	2	51.55	51.60	-2	316	-0.63%
2023/02/08	0	0.00	1	52.30	52.20	-1	310	-0.32%
2023/02/07	0	0.00	2.1	51.02	51.20	-2.1	295	-0.72%
2023/02/06	0	0.00	1.1	50.63	50.50	-1.1	295	-0.36%
2023/02/03	0	0.00	0	51.20	51.00	0	294	-0.01%
2023/02/02	0	0.00	4	51.28	51.10	-4	289	-1.38%
2023/02/01	2	49.90	5	50.11	50.60	-3	279	-1.07%
2023/01/31	0	0.00	11.1	49.14	49.15	-11.1	273	-4.06%
2023/01/30	0	0.00	5	48.67	48.50	-5	270	-1.85%
2023/01/16	3	46.85	0	0.00	46.75	3	270	1.11%
2023/01/11	1	48.20	0	0.00	48.35	1	276	0.36%
2023/01/10	1	48.15	0	0.00	48.10	1	277	0.36%
2022/12/30	0	0.00	0.1	46.50	46.25	-0.1	301	-0.02%
2022/12/29	1	46.20	0	0.00	46.35	1	303	0.33%
2022/12/22	10	48.80	0	0.00	47.80	10	323	3.09%
2022/12/21	0	0.00	5	47.16	47.05	-5	319	-1.57%
2022/12/20	5	47.05	0	0.00	47.05	5	324	1.54%
2022/12/16	1	47.35	0	0.00	47.25	1	334	0.30%
2022/12/15	1	48.20	0	0.00	48.15	1	335	0.30%
2022/12/13	1	47.35	0	0.00	47.35	1	339	0.29%
2022/12/09	1	47.95	0	0.00	47.65	1	348	0.29%
2022/12/07	3	48.13	0	0.00	48.15	3	349	0.86%
2022/12/06	1	50.40	1	50.00	49.15	0	354	0.00%
2022/12/02	1	50.70	8	50.51	50.70	-7	356	-1.96%
2022/12/01	5	50.50	1	50.30	50.30	4	358	1.12%
2022/11/30	5	49.45	5	49.53	49.60	0	359	0.00%
2022/11/25	3	49.15	0	0.00	49.10	3	378	0.79%
2022/11/24	0	0.00	2.1	49.47	49.65	-2.1	377	-0.56%
2022/11/22	1	47.70	0	0.00	47.60	1	384	0.26%
2022/11/21	1	48.00	0	0.00	47.90	1	387	0.26%
2022/11/18	0	0.00	1	49.15	49.10	-1	389	-0.26%
2022/11/17	1	49.35	0	0.00	49.00	1	392	0.25%
2022/11/16	3	49.00	0	0.00	48.90	3	395	0.76%
2022/11/15	1	48.80	0	0.00	48.65	1	392	0.25%
2022/11/14	0	47.90	0	0.00	47.90	0	399	0.01%
2022/11/11	0	0.00	1	48.95	47.90	-1	424	-0.24%
2022/11/10	0	0.00	1	47.60	47.80	-1	428	-0.23%
2022/11/09	5	47.40	5	47.50	47.55	0	435	0.00%
2022/11/08	1	46.80	0	0.00	46.30	1	442	0.23%
2022/11/07	0	0.00	2	46.65	46.50	-2	452	-0.44%
2022/11/04	0.1	46.00	0	0.00	46.40	0.1	458	0.01%
2022/11/03	0	46.20	0	0.00	46.25	0	470	0.01%
2022/11/02	5	45.55	6	45.91	45.85	-1	511	-0.20%
2022/11/01	0.1	45.20	1	45.10	44.90	-0.9	514	-0.17%
2022/10/31	0	0.00	1	44.95	44.70	-1	529	-0.19%
2022/10/28	5	43.91	0	0.00	43.55	5	541	0.92%
2022/10/26	3	43.08	0	0.00	42.90	3	558	0.54%
2022/10/25	1	43.80	0	0.00	43.50	1	566	0.18%
2022/10/19	1	45.30	0	0.00	44.85	1	643	0.16%
2022/10/18	1	45.30	0	0.00	45.90	1	657	0.15%
2022/10/13	3	44.70	2	42.55	42.00	1	917	0.11%
2022/10/11	2	44.90	0	47.10	44.80	2	953	0.21%
2022/10/06	0.1	48.80	0	0.00	48.75	0.1	1,127	0.01%
2022/10/05	3	49.07	0	0.00	48.75	3	1,138	0.26%
2022/10/04	1.1	49.01	1	49.30	49.00	0.1	1,156	0.01%
2022/10/03	2	47.70	0	0.00	47.85	2	1,172	0.17%
2022/09/28	0	0.00	4	47.19	46.95	-4	1,196	-0.33%
2022/09/26	4	48.93	6	49.00	48.20	-2	1,216	-0.16%
2022/09/23	3	52.03	0	0.00	51.20	3	1,242	0.24%
2022/09/22	1	51.60	0	0.00	52.90	1	1,256	0.08%
2022/09/20	1	53.40	1	53.70	53.00	0	1,279	0.00%
2022/09/16	1	53.30	0	0.00	53.20	1	1,297	0.08%
2022/09/14	3	52.90	1	52.50	53.00	2	1,330	0.15%
2022/09/13	1	53.00	0	0.00	52.90	1	1,354	0.07%
2022/09/12	3	52.70	0	0.00	52.30	3	1,366	0.22%
2022/09/08	6	52.90	0	0.00	52.90	6	1,376	0.44%
2022/09/06	1	52.10	0	0.00	52.40	1	1,406	0.07%
2022/09/02	1	55.80	0	0.00	55.40	1	1,432	0.07%
2022/09/01	1	56.30	0	0.00	56.10	1	1,446	0.07%
2022/08/30	1.1	56.80	0	0.00	56.90	1.1	1,492	0.07%
2022/08/29	4	56.50	0	0.00	56.40	4	1,517	0.26%
2022/08/26	1	59.00	0	0.00	58.60	1	1,545	0.06%
2022/08/24	2	57.85	0	0.00	57.80	2	1,756	0.11%
2022/08/23	3	58.13	0	0.00	58.40	3	1,778	0.17%
2022/08/18	11	58.30	18	58.80	59.10	-7	1,859	-0.38%
2022/08/16	3	60.17	16	60.09	59.90	-13	1,963	-0.66%
2022/08/15	3	59.90	2	60.00	60.30	1	2,070	0.05%
2022/08/12	14	59.17	12	58.35	59.20	2	2,156	0.09%
2022/08/11	1	56.90	0	0.00	57.20	1	2,174	0.05%
2022/08/10	11	56.67	0	0.00	56.50	11	2,204	0.50%
2022/08/09	20	57.11	32	58.48	57.30	-12	2,219	-0.54%
2022/08/08	6	61.70	6.2	61.16	61.20	-0.2	2,245	-0.01%
2022/08/05	1.1	61.88	18	61.71	61.90	-16.9	2,290	-0.74%
2022/08/04	30	59.95	8	60.41	60.30	22	2,321	0.95%
2022/08/03	0	0.00	2	60.65	60.40	-2	2,358	-0.08%
2022/08/02	0.1	60.42	0	0.00	60.20	0.1	2,444	0.00%
2022/08/01	3	61.20	1	61.50	61.30	2	2,492	0.08%
2022/07/29	17	61.26	1	60.80	61.10	16	2,579	0.62%
2022/07/28	10	62.48	0	0.00	60.80	10	2,685	0.37%
2022/07/27	1	61.40	13	61.63	62.00	-12	2,761	-0.43%
2022/07/26	16	61.23	1	61.50	60.40	15	2,758	0.54%
2022/07/25	1	63.80	0	0.00	64.50	1	2,725	0.04%
2022/07/22	4	64.15	10	64.40	65.00	-6	2,718	-0.22%
2022/07/21	31	64.93	21	65.31	65.60	10	2,700	0.37%
2022/07/20	20	60.94	16	61.54	62.30	4	2,566	0.16%
2022/07/18	4	58.65	7	58.64	59.00	-3	2,504	-0.12%
2022/07/15	15	58.39	10	58.48	59.20	5	2,517	0.20%
2022/07/14	14	56.11	8	56.93	57.20	6	2,410	0.25%
2022/07/13	0	0.00	2	52.20	52.00	-2	2,364	-0.08%
2022/07/12	2	50.60	4	51.05	50.70	-2	2,370	-0.08%
2022/07/11	2	53.70	6	53.25	53.70	-4	2,364	-0.17%
2022/07/08	1	56.10	3	55.97	55.70	-2	2,357	-0.08%
2022/07/07	0	0.00	3	53.97	54.30	-3	2,372	-0.13%
2022/07/06	1	53.20	0	0.00	53.10	1	2,394	0.04%
2022/07/05	3	56.33	2	55.45	55.50	1	2,416	0.04%
2022/07/04	2	55.70	2	55.85	55.20	0	2,434	0.00%
2022/07/01	0	0.00	4	56.93	55.00	-4	2,472	-0.16%
2022/06/30	5	60.00	6	59.85	59.40	-1	2,473	-0.04%
2022/06/29	2	62.35	2	62.25	61.80	0	2,507	0.00%
2022/06/28	0	0.00	1	64.50	63.70	-1	2,571	-0.04%
2022/06/27	2	65.20	1	65.70	65.40	1	2,783	0.04%
2022/06/24	0	0.00	1	63.10	63.40	-1	3,062	-0.03%
2022/06/23	24	64.81	3	64.47	63.50	21	3,163	0.66%
2022/06/22	9	65.84	27	66.75	64.50	-18	3,266	-0.55%
2022/06/21	3	72.37	10	71.40	72.60	-7	3,635	-0.19%
2022/06/20	9	73.09	4	70.80	70.70	5	3,800	0.13%
2022/06/17	7	73.03	5	73.10	73.20	2	3,792	0.05%
2022/06/16	16	76.83	1	77.60	74.00	15	3,794	0.40%
2022/06/15	3	76.80	2	77.30	76.50	1	3,839	0.03%
2022/06/14	5	76.46	1	76.30	77.80	4	3,868	0.10%
2022/06/13	9	77.67	1	78.00	77.10	8	3,860	0.21%
2022/06/10	6	79.97	2	79.95	79.60	4	3,860	0.10%
2022/06/09	8	80.25	21	80.30	80.00	-13	3,859	-0.34%
2022/06/08	20	80.26	4	80.50	80.30	16	3,876	0.41%
2022/06/07	13	80.88	5	80.08	81.00	8	3,892	0.21%
2022/06/06	15	80.78	13	80.87	80.30	2	3,974	0.05%
2022/06/02	52	82.67	13	82.86	82.00	39	4,023	0.97%
2022/06/01	12	81.23	17	81.27	81.20	-5	3,874	-0.13%
2022/05/31	4	80.03	10	79.99	79.60	-6	3,827	-0.16%
2022/05/30	7	78.91	7	78.91	79.60	0	3,819	0.00%
2022/05/27	7	77.97	7	77.56	77.30	0	3,793	0.00%
2022/05/26	2	76.80	0	0.00	76.60	2	3,804	0.05%
2022/05/25	2	78.40	26	77.91	78.20	-24	3,817	-0.63%
2022/05/24	15	79.70	26	80.42	77.60	-11	3,862	-0.28%
2022/05/23	36	81.39	9	80.09	82.00	27	3,754	0.72%
2022/05/20	14	80.53	22	80.87	80.80	-8	3,639	-0.22%
2022/05/19	17	78.54	18	78.38	79.00	-1	3,544	-0.03%
2022/05/18	2	78.80	4	79.38	78.30	-2	3,510	-0.06%
2022/05/17	7	77.83	10	77.75	78.40	-3	3,474	-0.09%
2022/05/16	11	78.76	18	78.01	77.00	-7	3,453	-0.20%
2022/05/13	4	77.15	10	77.14	77.90	-6	3,388	-0.18%
2022/05/12	6	76.43	10	76.31	75.40	-4	3,339	-0.12%
2022/05/11	8	77.84	4	78.20	77.40	4	3,294	0.12%
2022/05/10	12	77.93	13.2	78.13	79.30	-1.2	3,249	-0.04%
2022/05/09	12	77.19	10	77.03	76.90	2	3,160	0.06%
2022/05/06	21	76.30	20	77.18	77.10	1	3,104	0.03%
2022/05/05	9	77.78	17	76.76	76.00	-8	3,012	-0.27%
2022/05/04	6	75.18	17.1	74.70	76.40	-11.1	2,897	-0.38%
2022/05/03	4	70.53	2	70.15	70.70	2	2,808	0.07%
2022/04/29	2	69.99	3	70.13	68.60	-1	2,796	-0.04%
2022/04/28	5	69.00	3	68.93	68.60	2	2,791	0.07%
2022/04/27	7	67.04	2	68.14	68.30	5	2,784	0.18%
2022/04/25	3	70.97	0	0.00	70.90	3	2,750	0.11%
2022/04/22	2	73.60	5	73.70	73.30	-3	2,736	-0.11%
2022/04/21	4	74.20	7.2	74.56	74.90	-3.2	2,722	-0.12%
2022/04/20	4	71.88	3	72.57	72.70	1	2,682	0.04%
2022/04/19	16	71.78	7.1	71.25	71.10	8.9	2,672	0.33%
2022/04/18	5	70.16	3	70.23	70.70	2	2,663	0.07%
2022/04/15	15	71.96	4	71.45	71.20	11	2,650	0.41%
2022/04/14	0	0.00	0.1	73.40	73.20	-0.1	2,650	0.00%
2022/04/13	20	72.96	6.1	73.36	73.50	13.9	2,644	0.52%
2022/04/12	6	71.88	18	71.21	71.30	-12	2,626	-0.46%
2022/04/11	11	73.10	24	73.55	73.10	-13	2,604	-0.50%
2022/04/08	36	73.66	3	72.94	73.60	33	2,576	1.28%
2022/04/07	18.1	74.38	7	73.96	72.50	11.1	2,547	0.44%
2022/04/06	38.2	76.63	4	76.25	76.20	34.2	2,495	1.37%
2022/04/01	8	77.89	14	77.88	78.10	-6	2,460	-0.24%
2022/03/31	12	81.98	16	80.26	79.10	-4	2,409	-0.16%
2022/03/30	34	83.83	55	84.12	82.00	-21	2,335	-0.90%
2022/03/29	51	84.92	50.4	85.41	84.00	0.6	2,118	0.03%
2022/03/28	65	82.46	79	82.49	81.60	-14	1,828	-0.77%
2022/03/25	9	83.56	24	82.69	81.20	-15	1,722	-0.87%
2022/03/24	68.1	83.40	62	83.95	82.50	6.1	1,606	0.38%
2022/03/23	9	75.07	24.1	76.72	80.00	-15.1	1,217	-1.24%
2022/03/22	0	0.00	4	72.65	72.80	-4	1,032	-0.39%
2022/03/21	5	72.60	6	72.60	72.50	-1	1,024	-0.10%
2022/03/18	14	72.72	16	73.24	72.60	-2	1,018	-0.20%
2022/03/17	7	71.93	6	71.57	71.80	1	958	0.10%
2022/03/16	0	69.40	0	0.00	69.40	0	919	0.00%
2022/03/15	6.1	69.27	3	69.13	69.00	3.1	921	0.34%
2022/03/14	23	71.39	3	71.40	71.20	20	954	2.09%
2022/03/11	6	71.47	3	71.33	71.50	3	947	0.32%
2022/03/10	6.1	70.78	4	70.40	70.10	2.1	915	0.22%
2022/03/09	13	71.12	15	70.56	70.80	-2	897	-0.22%
2022/03/08	5	70.28	23.2	70.05	70.50	-18.2	807	-2.25%
2022/03/07	1.1	67.46	8	67.74	67.50	-6.9	741	-0.93%
2022/03/04	2	69.45	3	69.30	69.10	-1	751	-0.13%
2022/03/03	5	69.08	4	69.37	69.10	1	761	0.13%
2022/03/02	1	68.29	2	68.00	68.80	-1	760	-0.13%
2022/03/01	5	69.40	28	69.00	69.00	-23	755	-3.04%
2022/02/25	15	68.96	24.2	67.99	69.00	-9.1	734	-1.25%
2022/02/24	21.1	66.58	45.1	66.56	65.40	-24.1	714	-3.37%
2022/02/23	1	64.40	1	64.50	64.40	0	662	0.00%
2022/02/22	6	63.17	0	0.00	63.40	6	697	0.86%
2022/02/21	0	0.00	1	64.50	64.60	-1	799	-0.13%
2022/02/18	6	63.52	1	63.30	63.80	5	868	0.58%
2022/02/16	0	64.90	0	0.00	64.90	0	1,024	0.00%
2022/02/14	1	62.80	0	0.00	63.00	1	1,154	0.09%
2022/02/11	1	64.20	0	0.00	64.50	1	1,269	0.08%
2022/02/10	0	64.30	0	0.00	64.10	0	1,329	0.00%
2022/02/09	5	64.06	17.1	64.35	64.50	-12.1	1,332	-0.90%
2022/02/08	5	61.94	5	62.40	62.30	0	1,340	0.00%
2022/01/26	2	60.70	1	60.30	60.10	1	1,365	0.07%
2022/01/24	0	0.00	1	61.01	61.60	-1	1,515	-0.07%
2022/01/21	7	60.91	0	0.00	60.50	7	1,520	0.46%
2022/01/20	2	61.95	0	62.30	62.20	2	1,529	0.13%
2022/01/18	6.1	63.00	0	0.00	62.70	6.1	1,576	0.39%
2022/01/17	0	0.00	16	62.92	63.20	-16	1,581	-1.01%
2022/01/14	0	0.00	0	61.70	61.40	0	1,602	0.00%
2022/01/13	0.1	62.40	0	0.00	62.20	0.1	1,622	0.01%
2022/01/12	15	62.00	0	0.00	63.20	15	1,629	0.92%
2022/01/11	7	62.99	0	0.00	62.60	7	1,645	0.43%
2022/01/10	1	64.30	1	64.19	64.30	0	1,644	0.00%
2022/01/07	33	64.34	0	0.00	64.10	33	1,648	2.00%
2022/01/06	17	66.36	2	66.55	66.60	15	1,641	0.91%
2022/01/05	6	68.00	0	0.00	67.50	6	1,644	0.37%
2022/01/04	1	69.00	16	69.11	69.50	-15	1,642	-0.91%
2022/01/03	0	0.00	4	68.20	68.30	-4	1,648	-0.24%
2021/12/30	2	67.65	0	0.00	67.70	2	1,657	0.12%
2021/12/29	0	0.00	0	68.00	68.20	0	1,665	0.00%
2021/12/28	0	67.50	0.2	68.20	67.50	-0.2	1,679	-0.01%
2021/12/27	1	67.00	6	67.87	67.90	-5	1,695	-0.30%
2021/12/24	8	67.01	0	0.00	67.00	8	1,714	0.47%
2021/12/23	2	68.20	2.3	68.24	67.90	-0.3	1,717	-0.02%
2021/12/22	1	68.10	6	68.38	67.50	-5	1,732	-0.29%
2021/12/21	2	67.30	0	67.00	67.00	2	1,737	0.11%
2021/12/20	0	0.00	0	66.80	66.90	0	1,741	0.00%
2021/12/17	4	66.65	0	0.00	66.50	4	1,756	0.23%
2021/12/16	1	68.10	6	68.42	68.40	-5	1,754	-0.29%
2021/12/15	4	66.90	2	66.51	67.10	2	1,760	0.11%
2021/12/14	10	67.00	1.5	66.71	66.40	8.5	1,766	0.48%
2021/12/13	5	67.90	2	68.20	68.60	3	1,766	0.17%
2021/12/10	2	68.20	1	68.40	68.40	1	1,774	0.06%
2021/12/09	2	69.00	1	69.80	68.60	1	1,785	0.06%
2021/12/08	15	69.57	33	69.79	69.30	-18	1,785	-1.01%
2021/12/07	1	72.70	1	74.10	72.40	0	1,743	0.00%
2021/12/03	3	74.00	6.1	74.50	74.00	-3.1	1,776	-0.17%
2021/12/02	12	73.11	5	72.88	71.70	7	1,792	0.39%
2021/12/01	4	73.38	6	74.23	74.40	-2	1,852	-0.11%
2021/11/30	1	74.20	3	73.73	73.70	-2	1,886	-0.11%
2021/11/29	3	71.80	1	72.30	72.70	2	1,971	0.10%
2021/11/26	5.1	71.70	2	71.15	71.20	3.1	2,006	0.15%
2021/11/25	2	73.64	3	73.63	72.70	-1	2,045	-0.05%
2021/11/24	1	72.90	5	73.70	73.60	-4	2,075	-0.19%
2021/11/23	11	73.28	4	74.50	73.00	7	2,130	0.33%
2021/11/22	17	75.13	5	75.40	75.10	12	2,306	0.52%
2021/11/19	91	75.16	1	75.30	75.20	90	2,362	3.81%
2021/11/18	36	78.12	26	76.90	77.00	10	2,364	0.42%
2021/11/17	8	76.55	24	76.56	77.50	-16	2,306	-0.69%
2021/11/16	5	74.15	16	75.80	75.10	-11	2,274	-0.48%
2021/11/15	28.2	75.93	23.2	76.40	76.10	5	2,261	0.22%
2021/11/12	40.2	74.26	35.2	74.15	74.10	5	2,204	0.23%
2021/11/11	9.1	71.86	16.1	72.17	71.80	-7	2,163	-0.32%
2021/11/10	31.1	71.38	45	72.91	73.20	-13.9	2,153	-0.65%
2021/11/09	18	69.65	28	68.56	69.90	-10	2,083	-0.48%
2021/11/08	1	63.90	1	64.50	64.90	0	2,072	0.00%
2021/11/05	40	64.31	7	64.29	64.50	33	2,121	1.56%
2021/11/04	13	65.79	0	0.00	65.50	13	2,155	0.60%
2021/11/03	13	65.91	0	0.00	66.20	13	2,191	0.59%
2021/11/02	50	68.33	18	71.42	65.80	32	2,236	1.43%
2021/11/01	3	68.43	17	68.32	68.70	-14	2,197	-0.64%
2021/10/29	1	65.89	0	0.00	65.60	1	2,268	0.05%
2021/10/28	1	66.10	0	0.00	65.70	1	2,312	0.04%
2021/10/27	3	66.13	25	66.30	67.00	-22	2,396	-0.92%
2021/10/26	5	64.80	1	64.40	63.60	4	2,505	0.16%
2021/10/25	0.1	65.60	1	65.30	65.00	-0.9	2,570	-0.04%
2021/10/22	7	65.51	15	65.90	66.00	-8	2,710	-0.30%
2021/10/21	4	64.50	6	65.47	65.80	-2	2,811	-0.07%
2021/10/20	2	63.75	0	0.00	63.90	2	2,919	0.07%
2021/10/19	15	63.99	15	64.37	64.50	0	3,339	0.00%
2021/10/18	1	61.80	1	61.70	62.00	0	3,568	0.00%
2021/10/15	0	0.00	1	62.20	61.90	-1	4,004	-0.02%
2021/10/14	4	59.48	14	60.10	60.50	-10	4,720	-0.21%
2021/10/13	1	59.80	0	0.00	59.80	1	5,237	0.02%
2021/10/12	2	61.45	3	61.70	60.70	-1	5,527	-0.02%
2021/10/08	11	64.48	8	63.24	63.40	3	5,722	0.05%
2021/10/07	1	62.90	8	62.89	63.30	-7	6,122	-0.11%
2021/10/06	12	61.38	2	60.05	60.00	10	6,357	0.16%
2021/10/05	7	59.22	8	60.64	61.70	-1	6,608	-0.01%
2021/10/04	5	60.26	1	59.50	59.50	4	6,791	0.06%
2021/10/01	13	61.94	5	63.70	60.50	8	6,827	0.12%
2021/09/30	1	64.50	0	0.00	64.90	1	6,824	0.01%
2021/09/29	6	64.65	1	66.70	64.50	5	6,835	0.07%
2021/09/28	4	65.05	0	66.00	65.40	4	6,840	0.06%
2021/09/27	1	67.60	0	0.00	66.70	1	6,840	0.01%
2021/09/24	0	0.00	4	67.05	66.60	-4	6,842	-0.06%
2021/09/23	0	0.00	1	65.80	65.20	-1	6,833	-0.01%
2021/09/22	10	65.02	1	65.30	65.10	9	6,845	0.13%
2021/09/17	2	67.45	0	0.00	67.40	2	6,851	0.03%
2021/09/15	7	66.73	3	67.50	66.60	4	6,858	0.06%
2021/09/14	4	68.88	4	68.90	68.30	0	6,862	0.00%
2021/09/13	2	69.90	4	69.88	69.50	-2	6,854	-0.03%
2021/09/10	3	70.30	0	0.00	71.00	3	6,854	0.04%
2021/09/09	0	0.00	2	70.10	70.90	-2	6,845	-0.03%
2021/09/08	6	70.02	5	70.68	69.50	1	6,840	0.01%
2021/09/07	18	72.18	7	72.33	72.40	11	6,812	0.16%
2021/09/06	15	77.71	9	77.16	75.40	6	6,789	0.09%
2021/09/03	0	0.00	13	76.48	77.40	-13	6,720	-0.19%
2021/09/02	15.1	75.62	4	76.48	74.40	11.1	6,694	0.17%
2021/09/01	7	75.49	6	75.93	76.40	1	6,607	0.02%
2021/08/31	7	74.29	2	74.10	74.80	5	6,557	0.08%
2021/08/30	7	73.57	6	72.48	71.90	1	6,503	0.02%
2021/08/27	10	74.33	3	75.33	73.80	7	6,463	0.11%
2021/08/26	26	79.40	13.5	79.39	77.00	12.5	6,399	0.20%
2021/08/25	2	72.80	11.5	73.86	76.70	-9.5	6,204	-0.15%
2021/08/24	5	69.80	11	70.02	69.80	-6	6,135	-0.10%
2021/08/23	7	70.29	8	70.34	70.80	-1	6,100	-0.02%
2021/08/20	4	68.73	9	68.56	68.30	-5	6,061	-0.08%
2021/08/19	5	66.50	1	66.10	65.50	4	6,022	0.07%
2021/08/18	6	66.72	12	66.63	68.50	-6	5,984	-0.10%
2021/08/17	13	65.66	2	67.25	65.10	11	5,947	0.18%
2021/08/16	1	68.50	6	69.55	69.80	-5	5,904	-0.08%
2021/08/13	11	70.82	1	69.60	68.80	10	5,864	0.17%
2021/08/12	4	71.95	3	71.80	72.00	1	5,819	0.02%
2021/08/11	10	70.72	5	69.64	68.60	5	5,772	0.09%
2021/08/10	25	75.34	7	75.83	75.70	18	5,727	0.31%
2021/08/09	5	77.76	12	76.85	76.90	-7	5,690	-0.12%
2021/08/06	7.4	78.40	6	81.08	78.50	1.4	5,656	0.02%
2021/08/05	17	81.31	13	81.78	80.40	4	5,616	0.07%
2021/08/04	36	80.76	15	80.53	79.60	21	5,565	0.38%
2021/08/03	8	83.35	9	84.12	83.10	-1	5,479	-0.02%
2021/08/02	40	84.93	16	83.23	82.80	24	5,435	0.44%
2021/07/30	12	84.52	18	85.81	84.40	-6	5,349	-0.11%
2021/07/29	4	83.33	3	84.40	84.40	1	5,216	0.02%
2021/07/28	15	80.43	21	80.46	83.00	-6	5,145	-0.12%
2021/07/27	14	87.31	3	86.83	85.00	11	5,032	0.22%
2021/07/26	8	88.55	4.1	88.01	87.60	3.9	4,935	0.08%
2021/07/23	52.1	92.78	62	92.08	86.90	-9.9	4,833	-0.21%
2021/07/22	27	90.07	9	89.89	88.50	18	4,500	0.40%
2021/07/21	51	90.47	62	91.10	88.70	-11	4,364	-0.25%
2021/07/20	132	87.28	97	89.02	87.00	35	3,949	0.89%	大買/
2021/07/19	39	83.06	37	84.84	86.30	2	3,253	0.06%
2021/07/16	7	75.10	24	77.43	78.50	-17	2,759	-0.62%
2021/07/15	8	71.24	9	70.42	71.40	-1	2,474	-0.04%
2021/07/14	32	76.89	15	76.23	70.00	17	2,289	0.74%
2021/07/13	17	75.16	14	76.55	77.70	3	1,900	0.16%
2021/07/12	14	68.71	28	70.11	70.70	-14	1,700	-0.82%
2021/07/09	11	63.45	140	64.13	64.30	-129	1,529	-8.43%	大賣/鉅額交易
2021/07/08	4	58.80	3	58.83	58.50	1	1,371	0.07%
2021/07/05	1	57.80	0	0.00	57.90	1	1,379	0.07%
2021/07/02	0	0.00	11	56.77	56.20	-11	1,404	-0.78%
2021/07/01	0	0.00	1	56.10	55.90	-1	1,542	-0.06%
2021/06/28	6	57.95	0	0.00	57.90	6	1,711	0.35%
2021/06/25	0	0.00	54	57.44	57.10	-54	1,892	-2.85%
2021/06/23	0	0.00	1	56.90	56.90	-1	1,997	-0.05%
2021/06/22	1	56.30	0	0.00	55.80	1	2,002	0.05%
2021/06/18	0	0.00	1	56.30	56.20	-1	2,090	-0.05%
2021/06/17	1	56.60	1	56.50	56.80	0	2,104	0.00%
2021/06/16	0	0.00	3	56.27	55.60	-3	2,104	-0.14%
2021/06/15	1	56.10	1	56.30	56.10	0	2,109	0.00%
2021/06/11	0	0.00	1	54.70	55.70	-1	2,116	-0.05%
2021/06/10	7	55.63	0	0.00	54.30	7	2,153	0.32%
2021/06/09	6	54.60	3	54.87	54.70	3	2,142	0.14%
2021/06/08	0	0.00	2	53.25	53.30	-2	2,131	-0.09%
2021/06/07	1	51.20	1	51.40	51.80	0	2,137	0.00%
2021/06/04	0	0.00	1	51.90	52.00	-1	2,138	-0.05%
2021/06/02	3	52.40	0	0.00	51.70	3	2,156	0.14%
2021/06/01	0	0.00	1	52.70	52.70	-1	2,157	-0.05%
2021/05/31	0	0.00	2	51.85	52.00	-2	2,164	-0.09%
2021/05/28	0	0.00	2	51.15	51.10	-2	2,187	-0.09%
2021/05/27	1	49.85	0	0.00	50.00	1	2,193	0.05%
2021/05/25	2	50.55	6	50.50	50.30	-4	2,222	-0.18%
2021/05/24	1	48.50	2	48.15	48.60	-1	2,275	-0.04%
2021/05/21	0	0.00	2	47.75	47.80	-2	2,304	-0.09%
2021/05/18	0	0.00	2	45.93	46.80	-2	2,465	-0.08%
2021/05/17	1	43.05	1	43.05	43.15	0	2,493	0.00%
2021/05/14	1	46.80	2	47.05	47.30	-1	2,492	-0.04%
2021/05/13	3	46.97	3	46.88	47.30	0	2,496	0.00%
2021/05/12	2	46.63	3	47.27	46.05	-1	2,508	-0.04%
2021/05/11	1	51.20	1	51.20	49.50	0	2,550	0.00%
2021/05/10	1	51.80	0	0.00	52.00	1	2,545	0.04%
2021/05/07	0	0.00	4	52.83	53.40	-4	2,551	-0.16%
2021/05/06	0	0.00	3	50.90	51.00	-3	2,550	-0.12%
2021/05/05	4	52.88	0	0.00	50.70	4	2,558	0.16%
2021/05/04	6.1	52.69	4	51.45	52.80	2.1	2,576	0.08%
2021/05/03	3.1	54.49	5	54.60	54.20	-1.9	2,574	-0.07%
2021/04/29	2.1	56.62	3	56.60	56.90	-0.9	2,553	-0.04%
2021/04/28	7.2	58.69	4	58.05	57.10	3.2	2,538	0.13%
2021/04/27	6	57.97	29	58.63	60.70	-23	2,470	-0.93%
2021/04/26	8	57.55	7	57.37	57.00	1	2,416	0.04%
2021/04/23	2	56.30	15	56.29	56.80	-13	2,403	-0.54%
2021/04/22	8	54.93	7	55.66	54.80	1	2,399	0.04%
2021/04/21	1	56.00	0	0.00	56.40	1	2,397	0.04%
2021/04/20	1	56.80	9	56.87	56.80	-8	2,420	-0.33%
2021/04/19	10	56.07	4	56.10	56.40	6	2,533	0.24%
2021/04/16	0	0.00	4	57.50	57.30	-4	2,587	-0.15%
2021/04/15	11	55.85	4	57.50	57.80	7	2,563	0.27%
2021/04/14	0	0.00	1	53.40	55.00	-1	2,501	-0.04%
2021/04/13	2	54.25	1	54.10	54.10	1	2,488	0.04%
2021/04/12	4	56.08	0	0.00	55.30	4	2,479	0.16%
2021/04/09	5	56.64	1	56.90	56.50	4	2,471	0.16%
2021/04/08	2	57.95	0	0.00	58.00	2	2,449	0.08%
2021/04/07	12	59.42	16	59.18	58.70	-4	2,418	-0.17%
2021/04/06	24	56.84	24	56.81	56.80	0	2,364	0.00%
2021/04/01	4	57.93	8	58.05	57.30	-4	2,366	-0.17%
2021/03/31	11	58.43	14	58.07	57.60	-3	2,332	-0.13%
2021/03/30	18	57.45	24	57.81	56.50	-6	2,279	-0.26%
2021/03/29	5	52.94	7	51.54	54.60	-2	2,111	-0.09%
2021/03/26	23	50.38	0	0.00	50.60	23	2,013	1.14%
2021/03/25	0	0.00	16	50.29	49.90	-16	1,995	-0.80%
2021/03/24	4	49.46	12	49.47	49.50	-8	1,979	-0.40%
2021/03/23	13	50.35	6	50.12	49.05	7	1,964	0.36%
2021/03/22	1	49.50	1	49.15	48.85	0	1,900	0.00%
2021/03/19	0	0.00	4	48.68	48.85	-4	1,897	-0.21%
2021/03/18	0	0.00	5	49.02	48.70	-5	1,892	-0.26%
2021/03/17	19	48.49	10	48.58	48.60	9	1,901	0.47%
2021/03/16	13	48.36	11	48.27	48.10	2	1,896	0.11%
2021/03/15	0	0.00	1	47.50	47.40	-1	1,863	-0.05%
2021/03/11	0	0.00	2	45.65	46.25	-2	1,883	-0.11%
2021/03/09	1	46.10	0	0.00	45.20	1	1,963	0.05%
2021/03/05	1	46.90	0	0.00	46.55	1	2,009	0.05%
2021/03/04	0	0.00	1	47.50	47.55	-1	2,151	-0.05%
2021/03/03	0	0.00	1	46.40	48.10	-1	2,227	-0.04%
2021/03/02	0	0.00	3	46.75	46.75	-3	2,213	-0.14%
2021/02/26	0	0.00	3	47.50	47.40	-3	2,214	-0.14%
2021/02/25	1	48.40	1	47.65	47.50	0	2,216	0.00%
2021/02/24	0	0.00	2	48.35	47.75	-2	2,214	-0.09%
2021/02/23	2	46.83	6	47.68	47.95	-4	2,164	-0.18%
2021/02/22	20	47.55	23	48.34	47.90	-3	2,149	-0.14%
2021/02/19	31	45.58	12	46.12	47.20	19	2,113	0.90%
2021/02/18	4	44.28	3	44.10	44.60	1	2,185	0.05%
2021/02/17	9	43.43	7	43.08	43.80	2	2,215	0.09%
2021/02/05	1	41.75	0	0.00	41.60	1	2,178	0.05%
2021/02/04	7	41.16	0	0.00	41.50	7	2,170	0.32%
2021/02/02	1	43.00	9	42.34	42.95	-8	2,139	-0.37%
2021/02/01	1	40.20	2.1	41.04	40.40	-1.1	2,081	-0.05%
2021/01/29	3	40.70	1	40.30	40.35	2	2,075	0.10%
2021/01/28	0.1	41.85	0	0.00	41.85	0.1	2,067	0.00%
2021/01/27	0.1	42.10	3	42.17	42.20	-2.9	2,059	-0.14%
2021/01/26	2	41.35	9	41.62	41.35	-7	2,045	-0.34%
2021/01/25	2	39.85	1	41.05	41.05	1	2,018	0.05%
2021/01/21	2	39.70	1	40.85	40.50	1	1,996	0.05%
2021/01/20	19	40.25	0	0.00	40.55	19	1,986	0.96%
2021/01/19	18	42.60	27	42.03	41.40	-9	1,958	-0.46%
2021/01/18	2	40.63	1	41.45	41.30	1	1,909	0.05%
2021/01/15	10	42.22	0	0.00	41.90	10	1,899	0.53%
2021/01/14	2	41.95	11	43.10	43.10	-9	1,903	-0.47%
2021/01/13	1	42.15	12	42.94	42.15	-11	1,895	-0.58%
2021/01/12	7	44.69	13	45.11	43.05	-6	1,861	-0.32%
2021/01/11	3	44.88	9	44.39	44.10	-6	1,736	-0.35%
2021/01/08	7	41.36	3	42.50	41.40	4	1,678	0.24%
2021/01/07	11	42.51	7	42.33	42.25	4	1,698	0.24%
2021/01/06	6	41.88	15	41.81	41.35	-9	1,710	-0.53%
2021/01/05	0	0.00	31	41.91	41.85	-31	1,698	-1.82%
2020/12/31	29	42.02	0	0.00	41.50	29	1,829	1.59%
2020/12/30	0	0.00	16	41.83	41.40	-16	1,811	-0.88%
2020/12/29	17	41.91	12	41.80	42.00	5	1,794	0.28%
2020/12/28	9	41.32	16	41.55	41.60	-7	1,697	-0.41%
2020/12/25	0	0.00	11	40.00	40.00	-11	1,647	-0.67%
2020/12/24	16	40.56	11	40.65	40.70	5	1,633	0.31%
2020/12/23	6	38.41	6	39.72	40.00	0	1,580	0.00%
2020/12/22	2	38.83	0	0.00	38.00	2	1,551	0.13%
2020/12/21	15	38.69	0	0.00	38.95	15	1,545	0.97%
2020/12/18	16	39.88	1	40.50	39.80	15	1,536	0.98%
2020/12/17	4	40.15	0	0.00	40.20	4	1,530	0.26%
2020/12/16	0	0.00	2	40.33	40.05	-2	1,524	-0.13%
2020/12/15	3	38.92	2	39.60	38.60	1	1,507	0.07%
2020/12/14	1	39.70	0	0.00	39.60	1	1,492	0.07%
2020/12/11	4	39.05	6	39.05	39.15	-2	1,488	-0.13%
2020/12/10	5	40.14	0	0.00	39.70	5	1,472	0.34%
2020/12/09	0	0.00	1	40.30	40.90	-1	1,457	-0.07%
2020/12/08	1	40.10	37	40.55	40.05	-36	1,441	-2.50%
2020/12/07	1	41.00	0	0.00	40.55	1	1,422	0.07%
2020/12/04	9	41.32	6	40.98	41.15	3	1,402	0.21%
2020/12/03	48	41.08	33	41.48	40.50	15	1,382	1.09%
2020/12/02	23	39.96	4	40.45	41.30	19	1,315	1.44%
2020/12/01	3	40.58	3	39.78	40.25	0	1,283	0.00%
2020/11/30	16	40.90	1	41.70	40.60	15	1,258	1.19%
2020/11/27	1	39.50	13	42.13	42.25	-12	1,117	-1.07%
2020/11/26	0	0.00	4	37.36	38.45	-4	1,026	-0.39%
2020/11/24	4	37.25	5	37.60	37.25	-1	997	-0.10%
2020/11/20	0	0.00	1	38.10	37.80	-1	962	-0.10%
2020/11/18	0	0.00	1	37.60	37.80	-1	932	-0.11%
2020/11/17	2.3	38.21	1	38.00	38.45	1.3	905	0.15%
2020/11/16	3	37.15	0	0.00	37.50	3	774	0.39%
2020/11/10	5	35.80	3	35.35	34.85	2	696	0.29%
2020/11/09	0	0.00	31	35.03	36.00	-31	680	-4.55%
2020/10/28	0	0.00	2	34.00	33.85	-2	628	-0.32%
2020/10/27	7	34.34	0	0.00	34.20	7	622	1.12%
2020/10/23	1	34.85	0	0.00	34.90	1	610	0.16%
2020/10/22	9	35.11	5	35.13	35.15	4	609	0.66%
2020/10/19	0	0.00	7	34.28	34.50	-7	564	-1.24%
2020/10/16	13	34.12	2	34.25	33.90	11	557	1.97%
2020/10/15	6	35.52	0	0.00	35.20	6	534	1.12%
2020/10/14	0.3	35.00	0	0.00	35.00	0.3	490	0.06%
2020/10/12	1	34.80	2	35.03	34.35	-1	431	-0.23%
2020/10/08	0	0.00	1	34.75	34.10	-1	339	-0.29%
2020/09/29	0	0.00	2	30.90	30.90	-2	335	-0.60%
2020/09/25	0	0.00	2	30.60	30.25	-2	349	-0.57%
2020/09/22	0	0.00	2	31.85	31.70	-2	399	-0.50%
2020/09/21	0	0.00	1	32.55	32.15	-1	403	-0.25%
2020/09/18	0	0.00	2	32.15	32.10	-2	402	-0.50%
2020/09/15	1	32.10	3	32.15	32.25	-2	424	-0.47%
2020/09/14	1	31.50	4	31.60	31.65	-3	417	-0.72%
2020/09/09	6	31.08	4	31.28	31.40	2	406	0.49%
2020/09/08	0	0.00	1	31.75	31.55	-1	404	-0.25%
2020/09/07	4	31.20	7	31.39	31.15	-3	396	-0.76%
2020/09/04	5	30.60	0	0.00	31.05	5	395	1.26%
2020/09/03	0	0.00	3	31.55	30.95	-3	395	-0.76%
2020/09/02	3	30.98	1	31.05	30.90	2	393	0.51%
2020/09/01	0	0.00	1	30.05	30.05	-1	387	-0.26%
2020/08/31	1	30.00	0	0.00	30.00	1	389	0.26%
2020/08/28	2	29.75	0	0.00	30.00	2	390	0.51%
2020/08/27	1	29.90	0	0.00	29.90	1	396	0.25%
2020/08/25	2	29.40	0	0.00	29.40	2	397	0.50%
2020/08/20	2	28.48	0	0.00	28.75	2	395	0.51%
2020/08/19	3	29.90	0	0.00	29.90	3	388	0.77%
2020/08/18	4	29.88	0	0.00	29.95	4	383	1.04%
2020/08/13	1	29.85	0	0.00	29.75	1	382	0.26%
2020/08/11	0	0.00	1	29.85	29.85	-1	382	-0.26%
2020/08/06	3	30.23	0	0.00	30.20	3	381	0.79%
2020/08/05	1	30.40	0	0.00	30.40	1	383	0.26%
2020/07/30	1	30.10	0	0.00	30.25	1	400	0.25%
2020/07/23	0	0.00	1	31.40	30.80	-1	409	-0.24%
2020/07/21	0	0.00	1	30.70	30.70	-1	429	-0.23%
2020/07/20	2	30.70	0	0.00	30.70	2	428	0.47%
2020/07/16	0	0.00	3	30.30	30.40	-3	426	-0.70%
2020/07/13	0	0.00	1	30.55	30.55	-1	423	-0.24%
2020/07/10	2	30.75	0	0.00	30.40	2	421	0.47%
2020/07/09	1	31.75	0	0.00	31.65	1	413	0.24%
2020/07/08	3	32.38	6	31.35	32.80	-3	392	-0.76%
2020/07/07	1	30.25	1	30.25	30.30	0	350	0.00%
2020/07/06	0	0.00	1	30.60	30.50	-1	344	-0.29%
2020/07/03	3	30.80	5	30.56	30.40	-2	338	-0.59%
2020/07/02	4	32.55	8	32.33	32.55	-4	319	-1.25%
2020/07/01	6	32.30	3	32.13	31.85	3	302	0.99%
2020/06/30	0	0.00	1	31.80	31.80	-1	291	-0.34%
2020/06/29	0	0.00	2	31.35	31.30	-2	286	-0.70%
2020/06/24	0	0.00	12	32.30	32.10	-12	282	-4.25%
2020/06/23	0	0.00	3	30.52	30.40	-3	258	-1.16%
2020/06/22	0	0.00	2	30.80	30.65	-2	257	-0.78%
2020/06/19	0	0.00	1	30.15	30.15	-1	255	-0.39%
2020/06/18	2	29.95	0	0.00	29.95	2	256	0.78%
2020/06/16	0	0.00	2	29.20	29.50	-2	260	-0.77%
2020/06/12	1	29.05	0	0.00	29.35	1	277	0.36%
2020/06/11	0	0.00	8	29.83	29.65	-8	279	-2.86%
2020/06/10	0	0.00	7	30.33	30.10	-7	283	-2.47%
2020/06/09	1	30.55	0	0.00	30.40	1	304	0.33%
2020/06/08	0	0.00	12	30.23	30.65	-12	310	-3.86%
2020/06/05	4	29.98	3	30.35	30.45	1	317	0.32%
2020/06/04	6	29.90	1	30.15	29.75	5	360	1.39%
2020/06/03	8	29.86	4	30.09	29.80	4	457	0.87%
2020/06/02	9	29.39	0	0.00	29.35	9	458	1.96%
2020/05/29	2	28.98	0	0.00	29.10	2	455	0.44%
2020/05/27	2	29.05	0	0.00	29.20	2	457	0.44%
2020/05/26	1	29.00	0	0.00	29.10	1	461	0.22%
2020/05/21	1	29.55	0	0.00	29.65	1	459	0.22%
2020/05/20	1	29.30	0	0.00	29.30	1	458	0.22%
2020/05/19	2	29.00	0	0.00	29.15	2	458	0.44%
2020/05/15	1	28.75	0	0.00	28.75	1	458	0.22%
2020/05/13	1	29.20	0	0.00	29.40	1	454	0.22%
2020/05/12	2	29.38	0	0.00	29.40	2	454	0.44%
2020/05/08	1	29.90	1	29.90	29.80	0	450	0.00%
2020/05/05	1	29.10	0	0.00	29.45	1	435	0.23%
2020/05/04	2	29.18	0	0.00	29.20	2	433	0.46%
2020/04/29	0	0.00	1	29.80	29.70	-1	429	-0.23%
2020/04/27	0	0.00	3	30.15	30.00	-3	425	-0.71%
2020/04/23	1	27.85	0	0.00	27.90	1	398	0.25%
2020/04/22	1	27.25	0	0.00	27.80	1	397	0.25%
2020/04/21	2	27.83	0	0.00	27.45	2	396	0.50%
2020/04/20	3	28.23	0	0.00	28.30	3	393	0.76%
2020/04/16	1	28.00	0	0.00	28.55	1	391	0.26%
2020/04/13	2	27.73	0	0.00	27.65	2	391	0.51%
2020/04/10	4	27.70	1	27.90	27.80	3	392	0.77%
2020/04/09	2	28.03	1	27.90	28.10	1	391	0.26%
2020/04/07	0	0.00	1	28.10	27.75	-1	387	-0.26%
2020/04/06	1	27.65	0	0.00	27.75	1	384	0.26%
2020/03/31	0	0.00	1	26.15	26.30	-1	378	-0.26%
2020/03/30	1	25.90	0	0.00	26.05	1	377	0.27%
2020/03/27	1	26.15	0	0.00	26.05	1	376	0.27%
2020/03/26	0	0.00	1	25.80	25.90	-1	374	-0.27%
2020/03/25	3	26.03	2	25.85	25.80	1	372	0.27%
2020/03/24	0	0.00	1	25.05	25.00	-1	368	-0.27%
2020/03/20	1	24.65	0	0.00	25.20	1	368	0.27%
2020/03/19	1	23.45	0	0.00	23.50	1	365	0.27%
2020/03/16	2	27.85	1	27.50	27.25	1	344	0.29%
2020/03/11	5	32.33	0	0.00	32.35	5	299	1.67%
2020/03/10	4	32.38	2	32.60	32.30	2	290	0.69%
2020/03/09	5	35.32	17	35.54	35.75	-12	246	-4.88%
2020/03/04	1	30.30	0	0.00	30.55	1	169	0.59%
2020/03/02	1	30.80	0	0.00	30.75	1	169	0.59%
2020/02/27	0	0.00	1	30.25	30.75	-1	166	-0.60%
2020/02/21	1	30.45	1	30.55	30.50	0	162	0.00%
2020/02/17	0	0.00	1	30.80	30.80	-1	159	-0.63%
2020/02/12	0	0.00	3	30.25	30.20	-3	164	-1.82%
2020/02/06	0	0.00	9	30.88	30.85	-9	165	-5.45%
2020/02/04	0	0.00	1	30.40	30.45	-1	164	-0.61%
2020/02/03	1	29.30	0	0.00	30.00	1	164	0.61%
2020/01/31	1	30.60	2	30.55	30.55	-1	161	-0.62%
2020/01/30	2	31.05	12	30.60	30.50	-10	160	-6.24%
2020/01/20	0	0.00	3	32.70	32.75	-3	153	-1.96%
2020/01/16	2	32.85	0	0.00	32.75	2	154	1.29%
2020/01/14	0	0.00	5	33.00	32.90	-5	154	-3.23%
2020/01/10	0	0.00	4	32.20	32.30	-4	155	-2.57%
2020/01/09	1	32.55	0	0.00	32.45	1	154	0.65%
2019/12/27	4	33.80	0	0.00	33.80	4	150	2.66%
2019/12/26	2	33.48	0	0.00	33.45	2	148	1.34%
2019/12/25	4	33.48	1	33.45	33.50	3	149	2.01%
2019/12/24	2	33.53	0	0.00	33.50	2	150	1.33%
2019/12/20	1	33.65	2	33.80	33.70	-1	152	-0.66%
2019/12/19	2	33.90	0	0.00	33.60	2	153	1.30%
2019/12/18	2	33.70	0	0.00	33.80	2	153	1.30%
2019/12/17	2	33.65	5	33.70	33.65	-3	152	-1.96%
2019/12/16	5	33.25	0	0.00	33.45	5	151	3.30%
2019/12/10	1	33.00	0	0.00	33.40	1	150	0.66%
2019/12/06	1	33.30	0	0.00	33.10	1	150	0.66%
2019/12/04	2	33.65	0	0.00	33.30	2	164	1.21%
2019/12/03	0	0.00	10	34.32	34.00	-10	173	-5.77%
2019/12/02	2	32.43	0	0.00	33.50	2	150	1.33%
2019/11/29	2	32.73	0	0.00	32.65	2	150	1.33%
2019/11/28	1	32.55	0	0.00	32.95	1	164	0.61%
2019/11/27	1	32.55	0	0.00	32.60	1	168	0.59%
2019/11/25	2	32.73	0	0.00	32.45	2	171	1.16%
2019/11/22	2	32.43	0	0.00	32.40	2	171	1.16%
2019/11/14	2	32.23	1	32.30	32.35	1	178	0.56%
2019/11/12	2	32.63	0	0.00	32.40	2	178	1.12%
2019/11/11	0	0.00	3	33.00	32.70	-3	177	-1.69%
2019/11/07	2	33.55	2	33.70	33.35	0	176	0.00%
2019/11/04	3	33.17	0	0.00	33.20	3	175	1.71%
2019/10/31	1	33.10	0	0.00	33.05	1	177	0.56%
2019/10/29	0	0.00	0.2	33.70	33.45	-0.2	178	-0.08%
2019/10/16	1	32.95	0	0.00	33.00	1	198	0.50%
2019/10/09	0	0.00	4	32.90	32.75	-4	198	-2.02%
2019/10/07	5	33.50	0	0.00	33.70	5	197	2.54%
2019/10/04	0	0.00	1	33.75	33.75	-1	197	-0.51%
2019/10/01	1	33.90	0	0.00	33.90	1	200	0.50%
2019/09/26	1	34.50	0	0.00	34.25	1	205	0.49%
2019/09/24	0	0.00	1	35.20	35.00	-1	217	-0.46%
2019/09/16	0	0.00	1	34.70	34.70	-1	217	-0.46%
2019/09/09	2	34.45	0	0.00	34.45	2	217	0.92%
2019/09/05	0	0.00	1	36.75	36.70	-1	200	-0.50%
2019/09/03	0.1	37.10	0	0.00	36.10	0.1	185	0.04%
2019/09/02	0	0.00	1	36.50	36.30	-1	181	-0.55%
2019/08/30	0	0.00	2	35.20	35.35	-2	166	-1.20%
2019/08/26	0	0.00	2	34.20	34.25	-2	160	-1.24%
2019/08/20	0	0.00	1	35.10	34.60	-1	166	-0.60%
2019/08/15	0	0.00	1	34.00	33.75	-1	161	-0.62%
2019/08/07	1	33.10	0	0.00	33.20	1	162	0.62%
2019/08/02	1	33.40	0	0.00	33.40	1	167	0.60%
2019/08/01	1	33.95	0	0.00	34.00	1	170	0.59%
2019/07/30	0	0.00	5	34.40	34.45	-5	169	-2.95%
2019/07/29	1	35.05	0	0.00	35.10	1	169	0.59%
2019/07/26	0	0.00	2	35.63	35.55	-2	171	-1.17%
2019/07/25	1	35.20	1	35.20	35.50	0	171	0.00%
2019/07/24	3	35.15	2	35.15	35.10	1	170	0.59%
2019/07/23	1	34.40	0	0.00	34.45	1	163	0.61%
2019/07/19	1	34.60	0	0.00	34.60	1	169	0.59%
2019/07/16	0	0.00	2	34.85	34.80	-2	173	-1.15%
2019/07/12	0	0.00	4	34.40	34.40	-4	181	-2.20%
2019/07/09	6	34.01	0	0.00	34.00	6	193	3.10%
2019/07/04	1	34.55	0	0.00	34.55	1	194	0.51%
2019/07/02	0	0.00	2	36.80	36.80	-2	193	-1.03%
2019/07/01	0	0.00	1	36.80	36.80	-1	188	-0.53%
2019/06/28	1	36.10	0	0.00	36.10	1	191	0.52%
2019/06/26	1	35.75	0	0.00	35.70	1	196	0.51%
2019/06/19	0	0.00	2	35.40	35.45	-2	216	-0.93%
2019/05/31	0	0.00	2	35.68	35.50	-2	326	-0.61%
2019/05/27	2	35.28	10	35.29	35.05	-8	335	-2.39%
2019/05/23	0	0.00	1	33.90	33.80	-1	332	-0.30%
2019/05/21	0	0.00	2	33.65	34.15	-2	338	-0.59%
2019/05/20	3	33.88	0	0.00	33.80	3	342	0.88%
2019/05/15	0	0.00	1	34.95	34.95	-1	375	-0.27%
2019/05/14	3	33.87	0	0.00	34.25	3	403	0.74%
2019/05/09	1	35.75	2	35.65	35.40	-1	410	-0.24%
2019/05/08	3	35.87	0	0.00	35.85	3	417	0.72%
2019/05/07	1	36.35	0	0.00	36.25	1	419	0.24%
2019/05/06	1	36.65	0	0.00	35.90	1	422	0.24%
2019/05/03	0	0.00	1	36.95	36.90	-1	424	-0.24%
2019/04/29	0	0.00	1	35.75	35.75	-1	485	-0.21%
2019/04/24	1	36.65	0	0.00	36.60	1	541	0.18%
2019/04/23	1	36.70	0	0.00	36.70	1	539	0.19%
2019/04/18	1	36.20	0	0.00	35.80	1	533	0.19%
2019/04/17	0	0.00	1	37.20	36.70	-1	535	-0.19%
2019/04/16	4	36.75	0	0.00	36.95	4	531	0.75%
2019/04/15	2	36.75	1	36.90	36.40	1	526	0.19%
2019/04/12	2	35.70	0	0.00	35.35	2	521	0.38%
2019/04/11	1	36.15	0	0.00	35.90	1	517	0.19%
2019/04/10	3	36.10	0	0.00	36.10	3	516	0.58%
2019/04/02	4	35.59	0	0.00	35.40	4	508	0.79%
2019/04/01	1	35.90	1	35.85	35.90	0	499	0.00%
2019/03/25	1	36.45	0	0.00	36.85	1	484	0.21%
2019/03/22	0.2	38.00	0	0.00	37.65	0.2	478	0.03%
2019/03/21	1	38.70	0	0.00	38.25	1	470	0.21%
2019/03/20	2	37.90	2	38.50	38.00	0	443	0.00%
2019/03/19	5	38.06	4	37.61	37.90	1	412	0.24%
2019/03/12	3	35.85	0	0.00	35.75	3	382	0.78%
2019/03/11	0	0.00	1	36.15	36.00	-1	380	-0.26%
2019/03/08	1	34.70	0	0.00	35.20	1	377	0.26%
2019/03/07	2	35.50	0	0.00	35.00	2	378	0.53%
2019/03/05	0	0.00	7	36.03	35.85	-7	379	-1.84%
2019/03/04	1	36.10	1	35.60	35.95	0	378	0.00%
2019/02/27	2	35.10	0.2	35.60	35.15	1.8	373	0.48%
2019/02/25	0	0.00	2	35.50	35.25	-2	371	-0.54%
2019/02/22	2	35.15	1	35.25	35.15	1	369	0.27%
2019/02/21	0	0.00	4	35.34	35.35	-4	369	-1.08%
2019/02/19	2	35.95	2	35.60	35.55	0	366	0.00%
2019/02/18	3	36.45	0	0.00	36.00	3	363	0.83%
2019/02/15	0	0.00	1	35.40	35.10	-1	351	-0.28%
2019/02/14	0	0.00	4	37.10	36.50	-4	332	-1.20%
2019/01/30	1	34.70	1	34.45	34.40	0	293	0.00%
2019/01/29	5	34.54	1	34.45	34.50	4	292	1.37%
2019/01/28	1	34.00	0	0.00	34.05	1	281	0.36%
2019/01/25	0	0.00	1	33.80	34.00	-1	280	-0.36%
2019/01/23	1	33.95	0	0.00	34.20	1	272	0.37%
2019/01/22	1	33.95	0	0.00	34.10	1	273	0.37%
2019/01/21	10	34.90	2	34.55	34.50	8	264	3.02%
2019/01/18	5	33.54	30	33.47	34.00	-25	213	-11.70%
2019/01/17	0	0.00	2	31.40	30.95	-2	153	-1.30%
2019/01/16	0	0.00	5	31.04	31.10	-5	151	-3.30%
2019/01/14	1	29.90	0	0.00	30.00	1	147	0.68%
2019/01/11	1	30.25	0	0.00	30.30	1	149	0.67%
2019/01/10	3	30.28	0	0.00	30.35	3	149	2.00%
2019/01/09	0	0.00	4	31.36	30.60	-4	151	-2.64%
2019/01/08	3	29.83	0	0.00	29.75	3	148	2.02%
2019/01/07	1	29.60	0	0.00	29.75	1	153	0.65%
2019/01/02	1	29.80	0	0.00	29.75	1	179	0.56%
2018/12/28	1	30.00	0	0.00	30.05	1	182	0.55%
2018/12/22	2	29.88	0	0.00	29.80	2	185	1.08%
2018/12/21	1	29.50	0	0.00	29.90	1	186	0.54%
2018/12/20	1	30.05	0	0.00	29.75	1	186	0.54%
2018/12/19	1	30.35	0	0.00	30.35	1	184	0.54%
2018/12/17	1	30.85	0	0.00	30.70	1	185	0.54%
2018/12/10	0	0.00	2	30.60	30.35	-2	197	-1.01%
2018/12/06	1	32.30	0	0.00	31.25	1	198	0.50%
2018/12/05	0	0.00	1	32.35	32.40	-1	199	-0.50%
2018/12/04	0	0.00	1	33.15	33.30	-1	205	-0.49%
2018/12/03	10	33.50	6	33.40	33.50	4	210	1.90%
2018/11/30	0	0.00	4	32.28	32.50	-4	205	-1.95%
2018/11/29	2	31.60	0	0.00	31.60	2	202	0.99%
2018/11/28	1	31.50	4	31.11	31.60	-3	200	-1.50%
2018/11/27	0	0.00	2	30.45	30.60	-2	199	-1.00%
2018/11/22	3	30.68	0	0.00	30.60	3	197	1.52%
2018/11/21	0	0.00	1	31.00	30.90	-1	197	-0.51%
2018/11/19	0	0.00	2	31.25	31.20	-2	196	-1.02%
2018/11/14	1	30.15	0	0.00	30.15	1	195	0.51%
2018/11/07	0	0.00	6	29.80	30.30	-6	204	-2.93%
2018/11/02	0	0.00	1	30.55	30.35	-1	198	-0.50%
2018/11/01	0	0.00	2	30.03	30.00	-2	197	-1.01%
2018/10/31	0	0.00	5	29.40	29.55	-5	197	-2.53%
2018/10/30	1	28.70	0	0.00	28.85	1	198	0.50%
2018/10/26	3	28.55	0	0.00	28.55	3	202	1.48%
2018/10/25	2	28.90	0	0.00	28.90	2	216	0.92%
2018/10/24	0	0.00	1	30.10	30.20	-1	213	-0.47%
2018/10/19	0	0.00	1	29.95	30.30	-1	217	-0.46%
2018/10/17	32	30.56	0	0.00	30.25	32	219	14.60%
2018/10/16	0	0.00	1	30.15	30.05	-1	220	-0.45%
2018/10/15	1	29.10	0	0.00	29.15	1	218	0.46%
2018/10/11	10	27.70	1	28.40	27.65	9	212	4.24%
2018/10/08	1	31.55	0	0.00	31.65	1	192	0.52%
2018/10/01	4	33.85	0	0.00	34.45	4	201	1.99%
2018/09/28	5	34.00	0	0.00	33.90	5	213	2.34%
2018/09/25	4	34.36	0	0.00	34.30	4	231	1.73%
2018/09/21	0	0.00	5	35.20	34.70	-5	234	-2.14%
2018/09/20	0	0.00	8	35.38	35.00	-8	235	-3.39%
2018/09/19	0	0.00	3	35.77	35.75	-3	236	-1.27%
2018/09/18	1	34.75	0	0.00	34.70	1	233	0.43%
2018/09/17	2	34.30	0	0.00	34.30	2	231	0.86%
2018/09/14	0	0.00	1	34.50	34.50	-1	234	-0.43%
2018/09/13	1	33.30	2	33.88	33.80	-1	233	-0.43%
2018/09/12	2	33.40	5	33.25	33.40	-3	234	-1.28%
2018/09/10	5	33.50	0	0.00	33.20	5	234	2.14%
2018/09/07	1	35.70	0	0.00	35.30	1	230	0.43%
2018/09/06	0	0.00	3	36.92	36.95	-3	229	-1.31%
2018/09/05	2	36.98	0	0.00	36.70	2	232	0.86%
2018/09/03	1	36.95	0	0.00	36.75	1	241	0.41%
2018/08/31	1	37.30	0	0.00	37.30	1	245	0.41%
2018/08/23	2	36.95	0	0.00	37.15	2	268	0.74%
2018/08/21	1	37.15	9	37.40	37.15	-8	272	-2.94%
2018/08/20	1	37.50	0	0.00	37.05	1	277	0.36%
2018/08/15	1	37.45	0	0.00	37.40	1	293	0.34%
2018/08/09	1	38.70	0	0.00	38.75	1	306	0.33%
2018/08/06	0	0.00	1	39.55	39.55	-1	313	-0.32%
2018/08/02	2	39.28	0	0.00	39.10	2	315	0.63%
2018/08/01	0	0.00	8	39.85	40.05	-8	310	-2.57%
2018/07/31	1	38.05	1	38.05	38.05	0	296	0.00%
2018/07/26	0	0.00	1	38.05	37.90	-1	302	-0.33%
2018/07/24	0	0.00	2	37.08	37.10	-2	303	-0.66%
2018/07/20	0	0.00	3	37.50	37.25	-3	307	-0.98%
2018/07/19	0	0.00	1	37.65	37.65	-1	309	-0.32%
2018/07/18	0	0.00	1	38.00	37.85	-1	318	-0.31%
2018/07/17	1	38.05	0	0.00	37.90	1	326	0.31%
2018/07/16	0	0.00	6	38.52	38.50	-6	330	-1.81%
2018/07/12	2	37.45	5	37.50	37.50	-3	342	-0.88%
2018/07/11	8	37.18	0	0.00	37.10	8	348	2.29%
2018/07/10	1	37.35	0	0.00	37.40	1	352	0.28%
2018/07/09	1	38.45	0	0.00	38.30	1	349	0.29%
2018/07/05	10	41.24	0	0.00	40.90	10	339	2.95%
2018/07/04	1	41.50	25	41.54	41.45	-24	338	-7.09%
2018/06/29	1	42.60	0	0.00	42.80	1	344	0.29%
2018/06/28	1	42.35	0	0.00	42.30	1	344	0.29%
2018/06/27	0	0.00	1	42.70	42.70	-1	348	-0.29%
2018/06/26	1	42.30	0	0.00	42.50	1	349	0.29%
2018/06/25	7	43.02	1	43.05	43.05	6	350	1.71%
2018/06/22	0	0.00	1	43.50	43.50	-1	352	-0.28%
2018/06/19	4	43.91	0	0.00	43.45	4	374	1.07%
2018/06/15	5	44.51	0	0.00	44.30	5	376	1.33%
2018/06/14	3	45.00	0	0.00	44.70	3	378	0.79%
2018/06/13	2	45.23	1	45.65	45.65	1	376	0.27%
2018/06/12	3	44.67	0	0.00	45.20	3	393	0.76%
2018/06/11	6	44.74	0	0.00	44.60	6	407	1.47%
2018/06/08	11	45.37	0	0.00	45.05	11	407	2.70%
2018/06/07	2	46.20	0	0.00	45.95	2	407	0.49%
2018/06/06	1	46.00	2	46.20	46.20	-1	410	-0.24%
2018/06/05	3	46.33	0	0.00	45.80	3	410	0.73%
2018/06/04	0	0.00	1	45.95	45.95	-1	422	-0.24%
2018/06/01	3	45.75	1	45.85	45.60	2	430	0.46%
2018/05/31	2	46.30	2	46.95	45.95	0	441	0.00%
2018/05/30	0	0.00	1	45.10	45.10	-1	451	-0.22%
2018/05/29	2	45.75	1	45.70	45.50	1	461	0.22%
2018/05/28	0	0.00	2	46.00	46.05	-2	472	-0.42%
2018/05/24	3	45.37	3	45.50	45.65	0	541	0.00%
2018/05/23	4	44.50	0	0.00	44.40	4	540	0.74%
2018/05/22	6	44.82	1	45.20	44.80	5	541	0.92%
2018/05/21	0	0.00	3	44.37	44.30	-3	537	-0.56%
2018/05/18	0	0.00	4	43.08	43.00	-4	539	-0.74%
2018/05/17	20	43.00	1	43.05	42.95	19	551	3.45%
2018/05/15	3	42.57	0	0.00	42.40	3	572	0.52%
2018/05/14	3	42.88	0	0.00	43.00	3	616	0.49%
2018/05/11	1	43.25	0	0.00	43.10	1	627	0.16%
2018/05/09	2	43.75	1	44.00	43.35	1	641	0.16%
2018/05/08	3	44.02	1	43.80	43.95	2	656	0.30%
2018/05/07	3	43.65	3	43.53	43.70	0	691	0.00%
2018/05/04	2	43.25	2	43.00	43.00	0	743	0.00%
2018/05/03	1	42.35	0	0.00	42.30	1	750	0.13%
2018/04/30	1	42.50	1	42.80	42.80	0	761	0.00%
2018/04/27	1	41.95	0	0.00	42.20	1	774	0.13%
2018/04/25	0	0.00	8	42.84	43.40	-8	805	-0.99%
2018/04/24	5	44.18	3	43.00	42.90	2	813	0.25%
2018/04/23	2	45.73	0	0.00	45.05	2	816	0.24%
2018/04/19	0	0.00	1	46.05	46.10	-1	827	-0.12%
2018/04/18	1	46.50	1	45.40	46.05	0	829	0.00%
2018/04/17	1	46.10	2	46.10	46.10	-1	829	-0.12%
2018/04/16	1	46.65	0	0.00	46.45	1	840	0.12%
2018/04/13	3	47.70	2	47.68	47.20	1	863	0.12%
2018/04/12	0	0.00	1	47.25	47.45	-1	876	-0.11%
2018/04/11	0	0.00	2	47.05	46.95	-2	890	-0.22%
2018/04/09	1	46.90	1	46.75	46.70	0	930	0.00%
2018/04/03	2	47.90	1	48.00	47.75	1	936	0.11%
2018/04/02	1	48.90	0	0.00	48.90	1	937	0.11%
2018/03/31	2	49.05	1	49.30	49.05	1	962	0.10%
2018/03/28	2	49.65	0	0.00	49.10	2	991	0.20%
2018/03/27	0	0.00	3	50.12	50.20	-3	1,003	-0.30%
2018/03/26	1	48.80	0	0.00	49.15	1	1,021	0.10%
2018/03/23	4	48.90	2	49.33	49.00	2	1,032	0.19%
2018/03/22	5	50.50	3	50.67	50.20	2	1,038	0.19%
2018/03/21	0	0.00	1	51.20	51.20	-1	1,042	-0.10%
2018/03/20	1	50.40	0	0.00	50.70	1	1,060	0.09%
2018/03/19	0	0.00	1	50.90	50.80	-1	1,109	-0.09%
2018/03/16	7.2	52.31	5	51.40	51.00	2.2	1,194	0.18%
2018/03/15	3	52.00	12	51.87	52.20	-9	1,194	-0.75%
2018/03/14	0	0.00	4	50.85	50.90	-4	1,204	-0.33%
2018/03/12	3	50.43	3	50.63	50.30	0	1,314	0.00%
2018/03/09	0	0.00	2	50.30	50.30	-2	1,345	-0.15%
2018/03/08	3	49.40	2	50.35	50.20	1	1,372	0.07%
2018/03/06	0	0.00	2	52.10	51.40	-2	1,447	-0.14%
2018/03/05	1	51.80	13	51.45	51.00	-12	1,506	-0.80%
2018/03/01	5	51.10	0	0.00	51.30	5	1,576	0.32%
2018/02/27	2	50.00	11	50.45	50.00	-9	1,612	-0.56%
2018/02/26	13	51.67	33	51.55	50.80	-20	1,828	-1.09%
2018/02/23	4	48.18	2	48.10	48.35	2	1,810	0.11%
2018/02/21	2	47.15	6	47.15	47.25	-4	2,009	-0.20%
2018/02/12	10	45.50	0	0.00	45.45	10	2,036	0.49%
2018/02/09	3	43.35	4	44.86	45.00	-1	2,132	-0.05%
2018/02/08	8	46.25	0	0.00	46.00	8	2,162	0.37%
2018/02/07	5	47.38	7	47.61	46.25	-2	2,255	-0.09%
2018/02/06	9	48.13	11	48.22	46.25	-2	2,319	-0.09%
2018/02/05	5	48.60	5	49.69	50.40	0	2,346	0.00%
2018/02/02	3	52.00	1	52.40	51.90	2	2,445	0.08%
2018/02/01	1	52.40	1	53.00	52.00	0	2,683	0.00%
2018/01/31	6	51.50	6	51.98	52.10	0	2,866	0.00%
2018/01/30	6	52.92	0	0.00	52.30	6	3,334	0.18%
2018/01/29	34	52.63	11	53.37	54.80	23	3,698	0.62%
2018/01/26	6	51.15	0	0.00	51.00	6	4,005	0.15%
2018/01/25	2	51.30	2	51.90	51.20	0	4,173	0.00%
2018/01/24	0	0.00	2	51.40	51.40	-2	4,295	-0.05%
2018/01/23	6	51.57	0	0.00	51.30	6	4,324	0.14%
2018/01/22	3	51.57	3	51.90	51.80	0	4,344	0.00%
2018/01/19	1	52.40	6	52.28	52.30	-5	4,394	-0.11%
2018/01/18	8	51.74	1	51.60	51.70	7	4,427	0.16%
2018/01/17	10	51.74	0	0.00	52.00	10	4,455	0.22%
2018/01/16	0	0.00	1	52.80	52.80	-1	4,466	-0.02%
2018/01/15	0	0.00	5	52.80	52.80	-5	4,503	-0.11%
2018/01/12	0	0.00	2	52.10	52.00	-2	4,528	-0.04%
2018/01/11	5	50.90	0	0.00	51.10	5	4,599	0.11%
2018/01/10	16	51.45	25	51.30	50.90	-9	4,667	-0.19%
2018/01/09	35	52.29	1	51.80	51.50	34	4,727	0.72%
2018/01/08	3	53.83	5	54.30	53.50	-2	4,809	-0.04%
2018/01/05	0	0.00	12	55.17	55.00	-12	5,137	-0.23%
2018/01/04	0	0.00	2	55.00	55.60	-2	5,250	-0.04%
2018/01/03	3	54.97	6	55.22	54.70	-3	5,312	-0.06%
2018/01/02	1	54.10	23	54.12	54.50	-22	5,371	-0.41%