中光電 (5371)-永豐金-台南券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
94.2
漲跌
▼8.8
漲幅
-8.54%
成交量
21,347張
產業
上櫃光電類股
494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

中光電 (5371)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/02	12.4	95.55	5	95.06	94.20	7.4	6,895	0.11%
2024/04/30	18	102.69	22.3	103.29	103.00	-4.3	6,556	-0.07%
2024/04/29	2	96.70	52	97.93	98.00	-50	6,115	-0.82%
2024/04/26	8	97.15	13.3	96.87	95.50	-5.3	5,957	-0.09%
2024/04/25	2.2	95.23	1.2	93.42	92.10	1	5,774	0.02%
2024/04/24	8.1	94.37	8.2	95.03	94.70	-0.1	5,674	0.00%
2024/04/23	9	90.75	6	90.23	90.50	3	5,491	0.06%
2024/04/22	20.1	90.83	4	88.88	87.30	16.1	5,377	0.30%
2024/04/19	24.9	94.90	4	96.45	95.70	20.9	5,192	0.40%
2024/04/18	3	99.30	7	99.44	100.50	-4	4,915	-0.08%
2024/04/17	14.4	99.18	11.5	99.18	98.00	2.9	4,737	0.06%
2024/04/16	47.1	102.40	44.4	103.70	96.80	2.7	4,392	0.06%
2024/04/15	13	104.38	16.1	106.41	107.50	-3.1	3,770	-0.08%
2024/04/12	2	99.39	4	100.28	98.10	-2	3,413	-0.06%
2024/04/11	59.1	102.54	5.2	100.61	98.20	53.9	3,313	1.63%
2024/04/10	10	97.84	21.1	99.07	99.70	-11.1	3,074	-0.36%
2024/04/09	12	91.82	7	93.34	92.60	5	2,603	0.19%
2024/04/08	3	92.93	3.3	93.08	93.50	-0.3	2,450	-0.01%
2024/04/03	50	91.75	25.1	91.58	92.30	24.9	2,261	1.10%
2024/04/02	13	87.07	32.2	86.24	87.80	-19.2	2,029	-0.95%
2024/04/01	39	85.68	33.1	85.94	86.70	5.9	1,818	0.32%
2024/03/29	1	80.40	9	80.54	80.40	-8	1,573	-0.51%
2024/03/28	7	77.07	2	77.65	78.20	5	1,401	0.36%
2024/03/27	3	77.90	1	77.60	76.40	2	1,310	0.15%
2024/03/26	3	75.20	8	76.06	74.90	-5	1,231	-0.41%
2024/03/22	1	73.60	2	73.50	73.80	-1	1,201	-0.08%
2024/03/21	0	0.00	0.1	73.70	73.80	-0.1	1,218	-0.01%
2024/03/20	27	74.44	1.6	74.45	73.70	25.4	1,205	2.11%
2024/03/19	3	72.93	5	73.00	72.90	-2	1,161	-0.17%
2024/03/15	0	71.70	0	0.00	71.10	0	1,112	0.00%
2024/03/14	0	0.00	1	71.20	70.50	-1	1,093	-0.09%
2024/03/12	1	71.00	0	0.00	71.00	1	1,096	0.09%
2024/03/07	1.1	70.95	0	0.00	69.80	1.1	1,098	0.10%
2024/03/05	1	70.91	1	71.00	71.00	0	1,116	0.00%
2024/03/01	1	71.40	0	0.00	70.90	1	1,095	0.09%
2024/02/26	0	0.00	3	72.00	71.80	-3	1,094	-0.27%
2024/02/20	1.1	72.31	0	0.00	72.20	1.1	1,141	0.09%
2024/02/02	0.1	72.30	0	0.00	72.50	0.1	1,159	0.01%
2024/01/31	0	0.00	6	71.80	71.00	-6	1,167	-0.51%
2024/01/30	0	72.40	14	72.20	71.60	-14	1,171	-1.20%
2024/01/26	0	0.00	1	72.60	72.50	-1	1,214	-0.08%
2024/01/25	1	72.40	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0	73.20	2	73.45	72.70	-2	1,257	-0.16%
2024/01/22	1	71.90	0	0.00	71.80	1	1,280	0.08%
2024/01/19	0	0.00	2	72.20	72.00	-2	1,292	-0.15%
2024/01/17	8	72.82	0	0.00	71.00	8	1,307	0.61%
2024/01/16	0	0.00	1	73.10	73.80	-1	1,298	-0.08%
2024/01/12	1	73.10	1	73.20	73.10	0	1,297	0.00%
2024/01/11	0	0.00	1	73.00	72.60	-1	1,303	-0.08%
2024/01/10	2	72.10	0	72.10	71.90	2	1,315	0.15%
2024/01/08	0	0.00	0	73.20	73.00	0	1,343	0.00%
2024/01/04	1	72.60	0	72.30	72.50	1	1,329	0.07%
2024/01/03	0	0.00	1	72.00	71.40	-1	1,331	-0.08%
2024/01/02	0	0.00	1	71.80	71.50	-1	1,328	-0.08%
2023/12/29	0	71.80	0	0.00	71.50	0	1,340	0.00%
2023/12/28	0	0.00	1	72.60	72.50	-1	1,352	-0.07%
2023/12/27	1	71.90	2.1	71.54	72.00	-1.1	1,361	-0.08%
2023/12/20	1	70.00	0	0.00	69.80	1	1,317	0.08%
2023/12/19	1.7	68.84	0	68.90	68.60	1.7	1,311	0.13%
2023/12/18	1	71.11	0	0.00	70.70	1	1,288	0.08%
2023/12/08	1	71.90	1	71.90	71.30	0	2,003	0.00%
2023/12/07	2	71.65	0	0.00	71.80	2	2,086	0.10%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	2	72.45	72.90	-2	2,423	-0.08%
2023/11/30	0	72.30	0	0.00	71.50	0	2,490	0.00%
2023/11/28	0	0.00	1	73.60	73.70	-1	2,530	-0.04%
2023/11/24	20	73.50	0	0.00	72.90	20	2,802	0.71%
2023/11/22	0	0.00	5	72.60	72.40	-5	2,991	-0.17%
2023/11/21	0	72.70	5	73.90	72.30	-5	3,053	-0.16%
2023/11/20	0	0.00	1	73.60	73.70	-1	3,179	-0.03%
2023/11/17	0	0.00	1	72.50	71.80	-1	3,340	-0.03%
2023/11/16	0	0.00	2.1	71.71	72.20	-2.1	3,367	-0.06%
2023/11/15	1	71.20	1	71.30	71.20	0	3,388	0.00%
2023/11/14	0.1	70.97	0	0.00	70.70	0.1	3,447	0.00%
2023/11/13	1	70.70	0	0.00	70.90	1	3,492	0.03%
2023/11/09	1	71.60	2	71.30	71.60	-1	3,568	-0.03%
2023/11/08	10	72.30	0	0.00	72.00	10	3,596	0.28%
2023/11/07	0	71.80	0	0.00	71.70	0	3,642	0.00%
2023/11/06	3	71.53	0	0.00	70.90	3	3,717	0.08%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	2	72.65	0	0.00	72.50	2	3,850	0.05%
2023/11/01	3	72.13	1	72.60	72.50	2	4,028	0.05%
2023/10/31	0	74.00	0	0.00	73.00	0	4,254	0.00%
2023/10/27	0	0.00	2	75.30	74.90	-2	4,630	-0.04%
2023/10/26	2	74.00	7	75.19	74.80	-5	4,641	-0.11%
2023/10/25	0	0.00	1	75.80	74.80	-1	4,631	-0.02%
2023/10/24	0	0.00	2	74.75	74.60	-2	4,640	-0.04%
2023/10/23	0	0.00	1	74.30	74.20	-1	4,650	-0.02%
2023/10/17	0	0.00	1	73.90	73.50	-1	4,658	-0.02%
2023/10/16	0	74.50	0	0.00	74.60	0	4,685	0.00%
2023/10/11	4	77.45	0	0.00	77.00	4	4,786	0.08%
2023/10/06	1	78.00	0	0.00	78.00	1	4,903	0.02%
2023/10/05	1	79.00	0	0.00	79.10	1	5,048	0.02%
2023/10/04	1	77.80	1	78.30	78.40	0	5,091	0.00%
2023/10/02	1	77.90	1	77.80	78.40	0	5,091	0.00%
2023/09/28	1	77.10	1	77.30	76.80	0	5,109	0.00%
2023/09/26	6	78.91	1	78.80	78.20	5	5,091	0.10%
2023/09/25	3	79.87	3	80.20	80.00	0	5,076	0.00%
2023/09/22	1	78.20	2	78.90	79.40	-1	5,069	-0.02%
2023/09/21	2	80.09	5	80.78	79.70	-3	5,054	-0.06%
2023/09/20	7	81.66	2.1	81.57	81.30	4.9	5,044	0.10%
2023/09/19	10	84.81	10	84.39	83.30	0	5,024	0.00%
2023/09/18	4	83.38	10.1	84.03	84.20	-6.1	4,951	-0.12%
2023/09/15	13.1	80.30	9	80.29	80.30	4.1	4,802	0.08%
2023/09/14	2	83.70	5	83.70	83.40	-3	4,636	-0.06%
2023/09/13	12	82.93	16	83.93	84.20	-4	4,574	-0.09%
2023/09/12	4	82.43	4	83.30	83.10	0	4,376	0.00%
2023/09/11	6	81.45	5.1	80.30	80.50	0.9	4,310	0.02%
2023/09/08	10.3	83.57	3	83.77	83.60	7.3	4,249	0.17%
2023/09/07	1	83.30	7	83.50	82.70	-6	4,186	-0.14%
2023/09/06	4	81.18	7	81.73	82.30	-3	4,134	-0.07%
2023/09/05	3	80.60	6.1	80.49	80.60	-3.1	4,061	-0.08%
2023/09/04	1	79.90	3	79.23	79.20	-2	4,009	-0.05%
2023/09/01	4.1	79.05	2	79.35	79.20	2.1	3,973	0.05%
2023/08/31	2	79.00	5	79.10	79.00	-3	3,974	-0.08%
2023/08/30	18.1	80.05	18	80.04	78.70	0.1	3,947	0.00%
2023/08/29	6	78.82	14	78.36	79.50	-8	3,747	-0.21%
2023/08/28	1.1	76.87	3	78.00	77.10	-1.9	3,621	-0.05%
2023/08/25	6.1	76.57	0	0.00	76.80	6.1	3,589	0.17%
2023/08/24	48	78.62	45.5	78.08	76.90	2.5	3,563	0.07%
2023/08/23	14.3	76.39	7.5	77.87	78.40	6.8	3,451	0.20%
2023/08/22	3.1	75.59	0	0.00	75.00	3.1	3,289	0.09%
2023/08/21	1	76.50	1	75.80	76.20	0	3,275	0.00%
2023/08/18	2.5	76.78	2.1	76.11	75.80	0.4	3,293	0.01%
2023/08/17	1	76.20	2	77.00	76.90	-1	3,283	-0.03%
2023/08/16	3	75.87	2	76.40	76.50	1	3,255	0.03%
2023/08/15	0	0.00	6	75.15	74.60	-6	3,237	-0.19%
2023/08/14	0	0.00	4	74.25	74.30	-4	3,235	-0.12%
2023/08/11	2	75.20	105	75.12	75.00	-103	3,223	-3.20%	大賣/鉅額交易
2023/08/10	1.1	74.75	1	76.00	76.10	0.1	3,188	0.00%
2023/08/08	2	76.90	2.1	76.50	76.40	-0.1	3,068	0.00%
2023/08/07	55.1	76.96	1.1	73.41	76.10	54	3,004	1.80%
2023/08/04	57	76.97	24.4	77.70	79.10	32.6	2,844	1.15%
2023/08/02	30	74.91	44.3	74.85	74.50	-14.3	2,665	-0.53%
2023/08/01	17	74.17	27	74.29	75.40	-10	2,543	-0.39%
2023/07/28	4.1	70.80	1	70.99	71.00	3.1	2,414	0.13%
2023/07/27	1	71.50	1	71.70	71.20	0	2,445	0.00%
2023/07/26	2.1	71.68	0	0.00	70.90	2.1	2,520	0.08%
2023/07/25	1	71.50	2	71.40	71.70	-1	2,565	-0.04%
2023/07/21	0.2	71.45	3	71.57	71.90	-2.8	2,690	-0.10%
2023/07/20	3	71.80	1.1	71.99	71.80	1.9	2,762	0.07%
2023/07/19	5.5	72.57	1	72.60	72.30	4.5	2,884	0.16%
2023/07/18	19.3	73.54	15.1	73.35	73.50	4.2	2,910	0.14%
2023/07/17	4.1	71.53	0	0.00	72.00	4.1	2,923	0.14%
2023/07/14	0	0.00	2.1	71.42	71.50	-2.1	2,985	-0.07%
2023/07/13	9.2	73.98	6	74.57	72.00	3.2	3,164	0.10%
2023/07/12	1	75.60	13	75.65	75.70	-12	3,491	-0.34%
2023/07/11	2.2	73.58	1	74.40	74.00	1.2	3,512	0.03%
2023/07/10	1	73.20	1	74.00	73.30	0	3,569	0.00%
2023/07/07	3	72.93	0	0.00	74.00	3	3,591	0.08%
2023/07/06	6	73.83	0	0.00	74.40	6	3,576	0.17%
2023/07/05	5	74.40	2	74.35	74.50	3	3,547	0.08%
2023/07/04	0	0.00	0	73.51	73.60	0	3,519	0.00%
2023/06/30	1	72.90	0	0.00	73.20	1	3,521	0.03%
2023/06/29	3	73.27	2	72.90	72.80	1	3,530	0.03%
2023/06/28	3	73.27	1	73.40	73.30	2	3,535	0.06%
2023/06/27	0	0.00	1	73.00	72.20	-1	3,528	-0.03%
2023/06/26	1	72.00	0	0.00	72.00	1	3,506	0.03%
2023/06/21	0	0.00	1	70.80	71.30	-1	3,512	-0.03%
2023/06/20	0	71.67	0	0.00	71.00	0	3,525	0.00%
2023/06/19	1	72.40	1	71.40	72.30	0	3,571	0.00%
2023/06/16	1	72.20	0	0.00	71.40	1	3,592	0.03%
2023/06/14	2	71.95	1	71.50	71.40	1	3,577	0.03%
2023/06/13	2	72.30	1	72.50	72.50	1	3,596	0.03%
2023/06/12	1	71.91	12	72.12	72.00	-11	3,651	-0.30%
2023/06/09	0	73.60	2	73.45	73.50	-2	3,653	-0.05%
2023/06/08	6	74.55	3	74.60	74.30	3	3,656	0.08%
2023/06/07	0	0.00	1	76.20	75.80	-1	3,661	-0.03%
2023/06/06	0	0.00	1	75.90	75.70	-1	3,674	-0.03%
2023/06/05	1	75.80	3	76.60	76.70	-2	3,661	-0.05%
2023/06/02	3	75.67	1	75.80	75.80	2	3,664	0.05%
2023/06/01	2	75.40	1	75.50	75.50	1	3,675	0.03%
2023/05/31	1	74.70	0	0.00	75.20	1	3,679	0.03%
2023/05/30	5	75.40	2.3	77.13	74.90	2.7	3,668	0.07%
2023/05/29	2.3	75.16	1	75.20	76.40	1.3	3,654	0.04%
2023/05/24	5	75.90	2	75.90	75.70	3	3,782	0.08%
2023/05/23	2	76.00	3	75.97	76.40	-1	3,821	-0.03%
2023/05/19	3.5	74.31	4	74.30	73.50	-0.5	3,839	-0.01%
2023/05/18	1.4	74.57	2	74.05	74.50	-0.6	3,883	-0.02%
2023/05/17	2	73.25	0	0.00	73.00	2	3,888	0.05%
2023/05/16	0	0.00	1.4	73.31	73.00	-1.4	3,888	-0.03%
2023/05/15	1	72.60	0	0.00	73.50	1	3,911	0.03%
2023/05/12	3.4	73.82	0	0.00	73.50	3.4	3,922	0.09%
2023/05/11	0	0.00	1	73.50	72.90	-1	3,908	-0.03%
2023/05/10	1	72.50	5	73.98	73.90	-4	3,922	-0.10%
2023/05/09	4	72.73	4.2	73.46	72.50	-0.2	3,903	-0.01%
2023/05/08	4.2	77.26	4	76.95	76.30	0.2	3,844	0.01%
2023/05/05	4	75.85	11	76.22	75.80	-7	3,849	-0.18%
2023/05/04	2	74.95	1	75.20	74.60	1	3,880	0.03%
2023/05/03	3	75.70	6	76.08	75.40	-3	3,858	-0.08%
2023/05/02	17	76.86	3	76.67	76.20	14	3,855	0.36%
2023/04/28	5	74.56	2	74.75	74.80	3	3,787	0.08%
2023/04/26	2	74.70	4	75.08	74.30	-2	3,670	-0.05%
2023/04/25	7	74.86	11	74.36	73.50	-4	3,603	-0.11%
2023/04/24	6	77.48	3	77.97	77.60	3	3,553	0.08%
2023/04/21	2	76.60	0	0.00	74.80	2	3,492	0.06%
2023/04/20	1	77.50	1	78.40	76.80	0	3,444	0.00%
2023/04/19	3	80.30	10	80.72	80.10	-7	3,371	-0.21%
2023/04/18	7	82.20	10	81.50	81.10	-3	3,300	-0.09%
2023/04/17	32	83.03	27.5	83.74	83.20	4.6	3,134	0.15%
2023/04/14	9	74.44	21.4	77.76	78.20	-12.4	2,689	-0.46%
2023/04/13	4	71.15	15	70.87	71.10	-11	2,527	-0.44%
2023/04/12	1	69.60	0	0.00	69.60	1	2,453	0.04%
2023/04/10	0	68.00	0	0.00	67.90	0	2,526	0.00%
2023/04/07	1	68.70	0	0.00	67.90	1	2,585	0.04%
2023/04/06	1	67.20	1	68.40	68.50	0	2,680	0.00%
2023/03/31	3	68.33	1	68.30	67.80	2	2,721	0.07%
2023/03/30	2	68.60	0	0.00	68.70	2	2,766	0.07%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/28	1	67.20	0	0.00	67.20	1	2,746	0.04%
2023/03/24	0	68.10	0	0.00	67.80	0	2,727	0.00%
2023/03/23	0	68.00	1	67.80	68.10	-1	2,713	-0.04%
2023/03/22	4	67.63	9	68.12	67.70	-5	2,697	-0.19%
2023/03/21	10	67.10	1	66.90	67.40	9	2,636	0.34%
2023/03/20	0	65.20	0	0.00	65.10	0	2,600	0.00%
2023/03/17	2	64.55	0	0.00	64.60	2	2,596	0.08%
2023/03/16	9	64.57	1	65.00	64.10	8	2,586	0.31%
2023/03/15	4	67.08	3.1	66.77	66.30	0.9	2,561	0.04%
2023/03/14	4	65.25	0	0.00	65.60	4	2,520	0.16%
2023/03/13	0	0.00	3	65.17	64.70	-3	2,518	-0.12%
2023/03/10	6	64.75	0	0.00	64.50	6	2,513	0.24%
2023/03/09	0	66.10	0	0.00	65.80	0	2,530	0.00%
2023/03/08	1	65.90	2	66.30	66.10	-1	2,559	-0.04%
2023/03/07	5.1	65.91	5	66.00	66.00	0.1	2,576	0.00%
2023/03/06	1	65.50	12	65.59	65.60	-11	2,577	-0.43%
2023/03/03	0	0.00	3	65.00	64.70	-3	2,597	-0.12%
2023/03/01	0	0.00	6	64.43	64.40	-6	2,749	-0.22%
2023/02/24	3	64.47	0	0.00	64.60	3	2,764	0.11%
2023/02/22	2	65.00	6	64.67	65.30	-4	2,855	-0.14%
2023/02/21	2	64.80	19.1	64.01	64.90	-17.1	2,833	-0.60%
2023/02/20	8	62.20	0	0.00	63.10	8	2,766	0.29%
2023/02/17	0	0.00	9	62.84	63.00	-9	2,746	-0.33%
2023/02/16	5.1	61.89	10	61.95	62.40	-4.9	2,719	-0.18%
2023/02/13	7	60.33	5	60.44	60.20	2	2,692	0.07%
2023/02/09	1	60.20	0	0.00	60.00	1	2,765	0.04%
2023/02/08	1	61.40	2	61.10	60.60	-1	2,797	-0.04%
2023/02/06	2	60.10	1	60.10	60.40	1	2,959	0.03%
2023/02/03	3.5	61.01	1	60.50	60.50	2.5	2,978	0.08%
2023/02/02	5	61.00	15	61.15	61.50	-10	2,929	-0.34%
2023/02/01	0.2	58.65	0.1	58.70	58.80	0.1	2,827	0.00%
2023/01/30	0.1	57.50	0	0.00	57.50	0.1	2,780	0.00%
2023/01/17	0.1	56.30	0	0.00	56.30	0.1	2,783	0.00%
2023/01/12	2	57.95	0	0.00	56.70	2	2,790	0.07%
2023/01/11	0	0.00	9	58.81	58.70	-9	2,752	-0.33%
2023/01/10	0	0.00	1	58.00	57.50	-1	2,684	-0.04%
2023/01/06	0	0.00	21	57.63	58.20	-21	2,668	-0.79%
2023/01/04	22	57.30	0	0.00	57.40	22	2,636	0.83%
2022/12/30	3	57.63	2	57.40	56.90	1	2,621	0.04%
2022/12/29	0	0.00	0	56.90	56.90	0	2,588	0.00%
2022/12/27	1	58.00	1	57.30	57.00	0	2,483	0.00%
2022/12/26	5	57.68	6	57.83	57.70	-1	2,430	-0.04%
2022/12/23	3	55.47	2	55.50	55.00	1	2,341	0.04%
2022/12/22	12	55.56	14	55.47	55.20	-2	2,307	-0.09%
2022/12/20	14	53.74	0	0.00	52.60	14	2,277	0.61%
2022/12/19	3	54.40	2	54.60	54.20	1	2,297	0.04%
2022/12/16	1	54.60	11	54.90	54.80	-10	2,298	-0.43%
2022/12/13	1	55.20	0	0.00	54.80	1	2,307	0.04%
2022/12/12	0	0.00	3	55.60	55.60	-3	2,301	-0.13%
2022/12/09	6	56.22	0	0.00	56.00	6	2,302	0.26%
2022/12/08	14	56.33	0	0.00	56.50	14	2,310	0.61%
2022/12/07	6	56.42	2	56.80	56.10	4	2,328	0.17%
2022/12/06	0	0.00	1	57.10	57.10	-1	2,392	-0.04%
2022/12/05	1	58.20	7	59.04	58.60	-6	2,388	-0.25%
2022/12/02	2	58.25	17	57.76	58.20	-15	2,367	-0.63%
2022/12/01	1	58.10	1	58.80	58.40	0	2,362	0.00%
2022/11/30	3	57.60	6	57.63	57.60	-3	2,366	-0.13%
2022/11/29	12	57.03	3	56.70	57.00	9	2,331	0.39%
2022/11/28	8	56.39	2	55.80	56.50	6	2,362	0.25%
2022/11/25	6	56.10	2	56.15	56.00	4	2,499	0.16%
2022/11/24	9	57.86	2	57.65	57.30	7	2,477	0.28%
2022/11/23	1	56.60	7	56.51	56.60	-6	2,415	-0.25%
2022/11/22	1	55.60	0	0.00	54.80	1	2,360	0.04%
2022/11/21	6	55.03	1	55.50	55.00	5	2,335	0.21%
2022/11/18	8	57.20	16	57.34	57.30	-8	2,281	-0.35%
2022/11/17	0	0.00	5	55.82	55.70	-5	2,147	-0.23%
2022/11/16	2	54.60	1	55.00	54.70	1	2,166	0.05%
2022/11/14	7	54.23	0	0.00	54.50	7	2,205	0.32%
2022/11/11	2	53.90	0.1	53.50	53.50	1.9	2,253	0.08%
2022/11/10	2	54.15	0	0.00	54.10	2	2,351	0.09%
2022/11/09	11	54.95	1	55.10	54.90	10	2,404	0.42%
2022/11/08	2.1	54.61	1	54.00	53.80	1.1	2,474	0.04%
2022/11/07	1	55.00	1	55.00	54.90	0	2,972	0.00%
2022/11/04	5	54.14	4	54.25	54.30	1	2,977	0.03%
2022/11/03	3	54.77	13	54.35	54.90	-10	3,056	-0.33%
2022/11/02	3	52.93	22	52.32	53.50	-19	2,958	-0.64%
2022/11/01	33	50.93	0	0.00	50.70	33	2,919	1.13%
2022/10/25	3	48.27	0	0.00	47.95	3	3,090	0.10%
2022/10/19	0	0.00	10	52.40	51.20	-10	3,389	-0.30%
2022/10/17	0	0.00	1	50.40	51.00	-1	3,503	-0.03%
2022/10/13	2	49.90	0	0.00	49.10	2	3,604	0.06%
2022/10/12	1	51.90	5	52.12	51.90	-4	3,611	-0.11%
2022/10/11	3	52.50	0	0.00	52.60	3	3,711	0.08%
2022/10/05	0	0.00	7	55.50	55.60	-7	3,787	-0.18%
2022/10/03	2	54.10	0	0.00	54.00	2	3,794	0.05%
2022/09/30	1	54.00	1	53.00	55.40	0	3,810	0.00%
2022/09/28	2.2	53.78	0	0.00	52.60	2.2	3,822	0.06%
2022/09/27	0	0.00	1	55.30	55.80	-1	3,821	-0.03%
2022/09/26	2	55.20	0	0.00	55.00	2	3,812	0.05%
2022/09/23	0	0.00	3	58.80	58.50	-3	3,831	-0.08%
2022/09/20	2	60.50	0	0.00	60.40	2	4,016	0.05%
2022/09/19	6	60.18	5	60.30	60.40	1	4,084	0.02%
2022/09/15	2	62.10	2	61.60	61.60	0	4,102	0.00%
2022/09/13	45	63.82	71	63.98	63.30	-26	4,083	-0.64%
2022/09/12	5	61.10	8	62.18	62.50	-3	4,003	-0.07%
2022/09/08	4	59.58	1	60.40	60.60	3	3,995	0.08%
2022/09/07	2	59.00	0	0.00	59.00	2	3,997	0.05%
2022/09/06	5	60.68	3	62.70	60.30	2	3,989	0.05%
2022/09/05	0	0.00	20	60.75	60.30	-20	3,952	-0.51%
2022/09/02	9	62.87	0	0.00	62.00	9	3,947	0.23%
2022/09/01	23	64.42	16	64.13	63.70	7	3,891	0.18%
2022/08/30	8	62.03	5	62.00	61.80	3	3,712	0.08%
2022/08/29	0	0.00	1	59.50	60.20	-1	3,680	-0.03%
2022/08/26	5	62.30	0	0.00	62.30	5	3,663	0.14%
2022/08/25	21.4	62.62	0	0.00	62.90	21.4	3,658	0.58%
2022/08/24	1	62.40	4.1	62.07	61.70	-3.1	3,639	-0.08%
2022/08/23	5	62.04	5.5	62.13	62.00	-0.5	3,637	-0.01%
2022/08/19	6	65.10	1	64.90	65.10	5	3,555	0.14%
2022/08/18	14	65.60	7	65.90	65.10	7	3,513	0.20%
2022/08/17	2	66.80	0	0.00	66.80	2	3,442	0.06%
2022/08/16	5	65.16	5	65.28	65.00	0	3,311	0.00%
2022/08/15	1	64.80	1	65.50	65.10	0	3,231	0.00%
2022/08/12	153	65.07	139.1	65.11	65.50	13.9	3,121	0.45%	大買/大賣/
2022/08/11	2	62.50	22	63.35	63.90	-20	2,580	-0.78%
2022/08/10	6	57.46	24	57.40	58.10	-18	2,495	-0.72%
2022/08/09	3	54.03	1	54.00	54.60	2	2,379	0.08%
2022/08/08	0.3	53.50	1	53.70	53.60	-0.7	2,361	-0.03%
2022/08/05	1	55.20	2.1	54.95	55.10	-1.1	2,345	-0.04%
2022/08/04	3.1	53.45	4	53.25	54.40	-1	2,299	-0.04%
2022/08/03	3	54.27	8	53.83	53.40	-5	2,253	-0.22%
2022/08/02	4	52.68	0	0.00	53.30	4	2,222	0.18%
2022/08/01	2	54.40	1	54.70	54.20	1	2,182	0.05%
2022/07/29	0.1	54.50	6	54.18	53.80	-5.9	2,164	-0.27%
2022/07/28	3	52.47	0	0.00	52.20	3	2,108	0.14%
2022/07/27	13	53.74	7	53.81	52.60	6	2,074	0.29%
2022/07/26	16	56.76	6	56.88	56.50	10	1,974	0.51%
2022/07/25	7	55.53	3	54.83	55.20	4	1,858	0.22%
2022/07/22	0	0.00	1	56.60	55.90	-1	1,818	-0.05%
2022/07/21	1	55.70	2	56.20	56.40	-1	1,747	-0.06%
2022/07/20	1.2	54.03	1	53.60	53.20	0.2	1,662	0.01%
2022/07/19	6	54.15	7	54.83	53.90	-1	1,644	-0.06%
2022/07/18	6	55.38	5	55.18	55.00	1	1,635	0.06%
2022/07/15	6	52.68	8	53.04	53.30	-2	1,522	-0.13%
2022/07/14	1	50.30	2	50.50	50.70	-1	1,465	-0.07%
2022/07/13	0	0.00	5	48.75	49.05	-5	1,443	-0.35%
2022/07/11	2	49.80	0	0.00	49.75	2	1,425	0.14%
2022/07/08	0	0.00	12	49.77	50.20	-12	1,419	-0.85%
2022/07/07	1	49.85	0	0.00	49.85	1	1,393	0.07%
2022/07/06	0	0.00	1	48.90	47.95	-1	1,376	-0.07%
2022/07/05	0	0.00	14	47.54	48.65	-14	1,371	-1.02%
2022/07/04	12	47.10	0	0.00	47.45	12	1,361	0.88%
2022/07/01	5	47.79	0	0.00	47.05	5	1,356	0.37%
2022/06/30	2	49.90	3	50.33	50.20	-1	1,309	-0.08%
2022/06/29	7	52.28	27	52.20	51.50	-20	1,273	-1.57%
2022/06/28	33	57.31	2	55.75	55.70	31	1,206	2.57%
2022/06/27	0	0.00	4	55.35	57.30	-4	1,099	-0.36%
2022/06/24	2	52.30	3	53.30	52.10	-1	1,023	-0.10%
2022/06/22	6	52.35	0	0.00	51.30	6	1,005	0.60%
2022/06/20	3	53.43	1	53.00	52.50	2	997	0.20%
2022/06/17	3	54.47	0	0.00	54.80	3	988	0.30%
2022/06/16	1	56.40	1	57.60	55.60	0	980	0.00%
2022/06/15	1	57.90	0	0.00	57.20	1	971	0.10%
2022/06/14	0	0.00	4	58.70	58.70	-4	964	-0.41%
2022/06/13	1	58.20	0	0.00	57.30	1	955	0.10%
2022/06/09	1	56.20	0	0.00	56.70	1	933	0.11%
2022/06/08	1	56.50	0	0.00	56.30	1	927	0.11%
2022/06/07	1	56.70	0	0.00	56.70	1	933	0.11%
2022/06/01	1	56.90	1	57.20	57.20	0	957	0.00%
2022/05/31	1	56.40	0	0.00	56.00	1	953	0.11%
2022/05/23	0	56.20	5	56.26	56.20	-5	1,022	-0.49%
2022/05/20	2	56.30	0	0.00	56.00	2	1,057	0.19%
2022/05/16	3	56.30	7	56.11	56.10	-4	1,126	-0.36%
2022/05/12	0	0.00	1	54.30	54.50	-1	1,156	-0.09%
2022/05/11	1	53.80	0	0.00	54.60	1	1,175	0.09%
2022/05/10	1	54.30	1	55.10	55.10	0	1,178	0.00%
2022/05/09	1	55.30	0	0.00	55.10	1	1,187	0.08%
2022/05/06	14	56.66	1	56.90	56.90	13	1,188	1.09%
2022/05/05	2	58.70	2	58.60	58.50	0	1,198	0.00%
2022/05/04	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/05/03	4	57.95	0	0.00	57.60	4	1,259	0.32%
2022/04/29	0	0.00	1	59.60	57.10	-1	1,279	-0.08%
2022/04/28	5	58.38	0	0.00	58.30	5	1,357	0.37%
2022/04/27	0	0.00	2	56.90	57.50	-2	1,374	-0.15%
2022/04/25	6	59.08	3	59.00	59.20	3	1,473	0.20%
2022/04/22	2	61.05	0	0.00	60.70	2	1,474	0.14%
2022/04/18	0	0.00	9	63.50	63.40	-9	1,844	-0.49%
2022/04/15	9	64.26	0	0.00	63.80	9	1,997	0.45%
2022/04/11	5	65.90	0	0.00	65.50	5	2,287	0.22%
2022/04/06	0	69.80	0	0.00	69.20	0	2,873	0.00%
2022/04/01	1	69.90	0	0.00	70.10	1	2,944	0.03%
2022/03/30	0	0.00	1	71.50	71.10	-1	3,057	-0.03%
2022/03/29	1	71.00	0	0.00	70.90	1	3,094	0.03%
2022/03/28	0	71.30	0	0.00	71.80	0	3,166	0.00%
2022/03/25	3	71.60	0	0.00	71.60	3	3,206	0.09%
2022/03/24	0	0.00	5	73.52	73.60	-5	3,259	-0.15%
2022/03/23	0	72.70	1	72.40	72.50	-1	3,469	-0.03%
2022/03/21	1	73.00	1	72.90	72.20	0	3,856	0.00%
2022/03/18	0	0.00	8	72.18	71.40	-8	3,894	-0.21%
2022/03/17	0	0.00	1	72.00	72.40	-1	3,915	-0.03%
2022/03/11	0	0.00	2	71.05	71.00	-2	4,201	-0.05%
2022/03/10	0	0.00	1	71.00	72.10	-1	4,314	-0.02%
2022/03/09	0	0.00	3	69.70	69.50	-3	4,462	-0.07%
2022/03/08	3	69.20	2	69.20	69.10	1	4,555	0.02%
2022/03/07	1	67.90	1	68.80	69.30	0	4,661	0.00%
2022/03/03	2	71.10	7	72.60	71.10	-5	4,908	-0.10%
2022/03/02	5	72.00	1	71.30	72.00	4	4,981	0.08%
2022/02/25	0	0.00	2	71.60	70.90	-2	5,175	-0.04%
2022/02/24	0	0.00	2	69.40	69.30	-2	5,354	-0.04%
2022/02/23	0	0.00	1	71.60	71.70	-1	5,426	-0.02%
2022/02/22	3.2	71.84	0.1	71.65	71.10	3.1	5,687	0.06%
2022/02/17	1	74.50	0	74.70	74.20	1	6,933	0.01%
2022/02/16	1	73.70	2	73.90	73.90	-1	7,233	-0.01%
2022/02/15	0	0.00	0	72.70	71.40	0	7,681	0.00%
2022/02/14	1	72.50	1	72.70	71.90	0	8,460	0.00%
2022/02/11	1	74.00	1	74.40	74.00	0	8,654	0.00%
2022/02/10	0.1	76.10	0	0.00	75.30	0.1	8,734	0.00%
2022/02/09	1.1	76.11	7	76.16	76.30	-5.9	8,842	-0.07%
2022/02/08	1	75.20	0	0.00	75.20	1	8,942	0.01%
2022/02/07	1	73.70	1	73.93	75.10	0	9,081	0.00%
2022/01/25	0	0.00	5	74.70	73.30	-5	9,716	-0.05%
2022/01/24	2	77.70	0	0.00	77.00	2	9,946	0.02%
2022/01/21	10	78.44	6	77.87	76.80	4	9,972	0.04%
2022/01/20	2	81.30	4	81.60	81.50	-2	9,900	-0.02%
2022/01/19	3	81.80	1	81.80	81.00	2	9,942	0.02%
2022/01/18	5	85.00	5	85.94	83.00	0	9,986	0.00%
2022/01/17	0	0.00	5.1	84.00	84.00	-5.1	9,991	-0.05%
2022/01/14	0	83.90	2	83.30	83.60	-2	10,347	-0.02%
2022/01/12	5	85.54	1.1	85.18	85.60	4	10,330	0.04%
2022/01/11	9.1	85.45	36.2	86.59	86.10	-27.1	10,193	-0.27%
2022/01/10	0	0.00	2	85.25	84.40	-2	10,035	-0.02%
2022/01/07	3.1	82.44	22	83.40	83.10	-19	9,874	-0.19%
2022/01/06	2	83.60	4	83.60	83.60	-2	9,780	-0.02%
2022/01/05	2	84.40	2.5	84.92	84.40	-0.5	9,717	-0.01%
2022/01/04	11.1	85.17	2	84.90	84.60	9.1	9,662	0.09%
2022/01/03	18.2	89.41	10	88.67	87.90	8.2	9,560	0.09%
2021/12/30	36	91.61	37	90.93	92.40	-1	9,393	-0.01%
2021/12/29	12	87.41	4	86.98	87.60	8	9,013	0.09%
2021/12/28	12	86.68	5	86.40	85.90	7	8,933	0.08%
2021/12/27	16	85.15	1.4	85.15	85.20	14.6	8,852	0.17%
2021/12/24	4	83.80	4.4	84.47	83.80	-0.4	8,773	0.00%
2021/12/23	3	84.56	5.1	84.48	84.90	-2.1	8,733	-0.02%
2021/12/22	3.2	84.70	3	84.30	83.30	0.2	8,689	0.00%
2021/12/21	9	82.48	3	82.93	83.60	6	8,612	0.07%
2021/12/20	13	83.03	8	83.40	82.10	5	8,570	0.06%
2021/12/17	26.2	85.23	8	86.20	84.00	18.2	8,495	0.21%
2021/12/16	22	86.95	22.3	87.78	89.10	-0.3	8,276	0.00%
2021/12/15	4	80.52	0	0.00	81.00	4	7,950	0.05%
2021/12/14	3.2	80.92	9.1	79.44	79.80	-5.9	7,885	-0.07%
2021/12/13	1.2	81.77	12	81.83	81.70	-10.8	7,829	-0.14%
2021/12/10	0.1	81.60	5	81.30	81.70	-4.9	7,799	-0.06%
2021/12/09	3.2	81.79	0	0.00	81.60	3.2	7,761	0.04%
2021/12/08	4.3	82.87	6	82.88	81.40	-1.7	7,702	-0.02%
2021/12/07	16.1	85.64	8	85.21	83.20	8.1	7,631	0.11%
2021/12/06	16.1	84.68	19	84.59	85.30	-2.9	7,499	-0.04%
2021/12/03	7	83.44	2.5	82.61	84.00	4.5	7,390	0.06%
2021/12/02	10.4	81.65	7	81.41	80.70	3.4	7,226	0.05%
2021/12/01	5	82.72	6	83.83	83.70	-1	7,119	-0.01%
2021/11/30	16	83.14	15.1	82.39	79.50	0.9	6,996	0.01%
2021/11/29	17.3	78.17	18	78.54	78.80	-0.8	6,863	-0.01%
2021/11/26	6	82.65	2	83.20	83.20	4	6,723	0.06%
2021/11/25	5	84.32	6	84.70	82.30	-1	6,645	-0.02%
2021/11/24	7	83.23	16	83.62	84.00	-9	6,520	-0.14%
2021/11/23	14	85.04	23.1	83.34	82.40	-9.1	6,430	-0.14%
2021/11/22	6.2	89.22	7	88.81	88.40	-0.8	6,231	-0.01%
2021/11/19	29	89.50	23.1	90.17	90.50	5.9	6,131	0.10%
2021/11/18	23	90.95	28	90.98	89.10	-5	5,853	-0.09%
2021/11/17	48.2	90.88	49.2	90.50	89.90	-1	5,612	-0.02%
2021/11/16	170.1	90.32	161	88.60	86.40	9.1	5,198	0.18%	大買/大賣/
2021/11/15	50	87.66	41.9	89.36	90.90	8.1	4,581	0.18%
2021/11/12	39	79.53	74.2	80.05	82.70	-35.2	4,257	-0.83%
2021/11/11	106.1	77.18	64	76.76	75.20	42.1	3,776	1.11%	大買/
2021/11/10	2	71.80	13.3	73.91	75.10	-11.3	2,982	-0.38%
2021/11/09	1	67.41	1	67.80	68.30	0	2,745	0.00%
2021/11/08	13	67.80	3	67.93	68.00	10	2,639	0.38%
2021/11/05	18	66.68	16	65.90	67.60	2	2,524	0.08%
2021/11/04	6.1	66.87	8.2	67.43	66.40	-2.1	2,414	-0.09%
2021/11/03	14	67.49	23	68.33	67.50	-9	2,274	-0.40%
2021/11/02	26	65.70	41	65.49	66.00	-15	1,957	-0.77%
2021/11/01	24	61.35	17	61.05	63.10	7	1,598	0.44%
2021/10/29	4	57.05	3	57.57	57.40	1	1,339	0.07%
2021/10/28	5.1	55.30	0	0.00	55.10	5.1	1,275	0.40%
2021/10/27	5	55.06	1	54.90	54.80	4	1,276	0.31%
2021/10/26	21	55.67	1	56.40	55.10	20	1,303	1.53%
2021/10/25	1	56.50	1	56.90	56.20	0	1,257	0.00%
2021/10/22	48	59.83	62.2	59.83	58.20	-14.1	1,205	-1.17%
2021/10/21	3.1	57.02	2	56.85	57.00	1.1	875	0.13%
2021/10/20	2	54.95	1	55.60	55.40	1	822	0.12%
2021/10/19	0	0.00	2	54.90	54.70	-2	814	-0.25%
2021/10/18	0	0.00	1	54.00	54.40	-1	816	-0.12%
2021/10/15	0	53.90	0	0.00	53.70	0	823	0.00%
2021/10/14	0	0.00	5	53.40	53.50	-5	830	-0.60%
2021/10/12	0	0.00	0.5	53.90	54.40	-0.5	857	-0.06%
2021/10/07	0	0.00	3	53.77	53.70	-3	871	-0.34%
2021/10/06	13	54.04	0.1	53.90	53.60	12.9	888	1.45%
2021/10/01	0	0.00	2	53.80	54.00	-2	903	-0.22%
2021/09/30	0	0.00	0.4	54.60	54.90	-0.4	914	-0.04%
2021/09/28	0.1	54.80	0	0.00	55.00	0.1	936	0.01%
2021/09/24	0	0.00	2	54.80	54.90	-2	952	-0.21%
2021/09/23	0.1	53.90	0	0.00	54.00	0.1	962	0.01%
2021/09/17	2	54.00	0	0.00	54.20	2	991	0.20%
2021/09/15	0	0.00	30	53.19	53.30	-30	1,008	-2.97%
2021/09/10	0.1	53.40	0	0.00	53.40	0.1	1,045	0.01%
2021/09/09	3	52.90	0	0.00	52.70	3	1,084	0.28%
2021/09/08	0.1	53.30	1	53.50	53.50	-1	1,087	-0.09%
2021/09/06	0	0.00	3	54.60	54.50	-3	1,140	-0.26%
2021/09/03	0.3	54.80	1	54.70	54.70	-0.7	1,199	-0.06%
2021/08/31	0	0.00	5	56.00	56.00	-5	1,481	-0.34%
2021/08/30	0	0.00	3	54.90	54.90	-3	1,549	-0.19%
2021/08/26	3	55.43	0	0.00	54.90	3	1,703	0.18%
2021/08/25	0	0.00	9	55.07	55.30	-9	1,721	-0.52%
2021/08/23	0	0.00	3	54.30	54.30	-3	1,743	-0.17%
2021/08/20	0	0.00	1	53.80	53.70	-1	1,752	-0.06%
2021/08/17	0	0.00	3	53.90	54.20	-3	1,754	-0.17%
2021/08/13	0	0.00	3	54.50	54.10	-3	1,756	-0.17%
2021/08/12	0	0.00	1	53.90	54.10	-1	1,761	-0.06%
2021/08/11	0	0.00	7	54.64	54.60	-7	1,769	-0.40%
2021/08/09	0.1	54.30	0	0.00	54.20	0.1	1,795	0.00%
2021/08/06	6	54.48	0	0.00	54.50	6	1,826	0.33%
2021/08/03	4	54.68	0	0.00	54.60	4	1,949	0.21%
2021/08/02	4	54.20	0	0.00	55.00	4	1,964	0.20%
2021/07/30	8	54.61	1	54.40	55.10	7	1,962	0.36%
2021/07/29	4	60.63	2.1	60.75	60.80	1.9	1,901	0.10%
2021/07/28	2	60.25	0.2	59.95	60.50	1.8	1,893	0.10%
2021/07/26	0	0.00	2	61.90	61.80	-2	1,957	-0.10%
2021/07/23	1	61.40	4	61.65	61.70	-3	1,979	-0.15%
2021/07/22	0.4	60.80	0	0.00	61.00	0.4	2,029	0.02%
2021/07/21	3	60.60	0	0.00	60.10	3	2,065	0.15%
2021/07/20	0.1	60.70	0	0.00	60.80	0.1	2,087	0.00%
2021/07/19	4	61.85	0	0.00	61.70	4	2,129	0.19%
2021/07/16	10	61.70	2	61.70	61.70	8	2,237	0.36%
2021/07/15	0	0.00	3	60.80	60.80	-3	2,254	-0.13%
2021/07/14	10	60.35	0	0.00	60.10	10	2,307	0.43%
2021/07/13	0	0.00	1	60.10	60.10	-1	2,416	-0.04%
2021/07/12	3.1	59.79	3	59.70	59.60	0.1	2,440	0.00%
2021/07/09	0.1	59.60	1	59.50	59.60	-0.9	2,461	-0.04%
2021/07/07	0.1	59.90	1	59.70	59.60	-1	2,652	-0.04%
2021/07/05	0	0.00	1	61.10	60.60	-1	2,758	-0.04%
2021/07/02	0.3	60.10	0	0.00	60.10	0.3	2,810	0.01%
2021/07/01	2	60.10	0	0.00	60.00	2	2,864	0.07%
2021/06/30	0	0.00	1	60.60	61.30	-1	2,929	-0.03%
2021/06/28	1.1	59.89	6	59.80	59.90	-4.9	3,037	-0.16%
2021/06/25	0	0.00	2	60.50	60.40	-2	3,101	-0.06%
2021/06/24	0	0.00	3	60.70	60.60	-3	3,189	-0.09%
2021/06/22	5	61.20	1	60.30	60.40	4	3,334	0.12%
2021/06/21	3	60.37	1	61.80	60.90	2	3,369	0.06%
2021/06/18	0	0.00	2	61.60	61.60	-2	3,403	-0.06%
2021/06/17	0	0.00	3	62.53	62.50	-3	3,423	-0.09%
2021/06/16	1	62.10	3	63.20	61.50	-2	3,486	-0.06%
2021/06/15	1	61.50	5.2	61.61	61.70	-4.2	3,571	-0.12%
2021/06/11	8	62.88	0	0.00	62.00	8	3,979	0.20%
2021/06/10	1	64.00	8	64.20	64.60	-7	4,105	-0.17%
2021/06/09	5	63.82	3	64.10	63.00	2	4,101	0.05%
2021/06/08	7.2	63.18	4	63.25	63.10	3.2	4,059	0.08%
2021/06/07	2	62.40	4	61.45	62.50	-2	3,957	-0.05%
2021/06/04	7.2	62.30	2	62.90	61.60	5.2	3,917	0.13%
2021/06/03	0	0.00	6	59.93	60.00	-6	3,850	-0.16%
2021/06/02	0	0.00	5	58.76	58.80	-5	3,847	-0.13%
2021/05/31	1	57.60	3	57.60	57.50	-2	3,882	-0.05%
2021/05/25	0	0.00	32	57.78	57.70	-32	4,262	-0.75%
2021/05/24	2	56.40	28	56.41	56.20	-26	4,467	-0.58%
2021/05/21	0.1	55.30	0	0.00	56.10	0.1	4,708	0.00%
2021/05/18	0	0.00	30	56.13	56.20	-30	5,599	-0.54%
2021/05/13	1	54.30	0	54.50	55.20	1	6,220	0.02%
2021/05/12	2	55.50	3	53.50	54.40	-1	6,498	-0.02%
2021/05/11	3	58.20	2	58.00	57.60	1	6,535	0.02%
2021/05/06	1	58.60	1	58.80	59.30	0	6,556	0.00%
2021/05/05	2.1	59.47	5	59.38	58.80	-2.9	6,574	-0.04%
2021/05/04	0.2	57.90	5	58.70	59.30	-4.8	6,600	-0.07%
2021/05/03	2	61.60	0	0.00	60.10	2	6,586	0.03%
2021/04/29	1	62.00	1	61.70	61.30	0	6,599	0.00%
2021/04/28	0	0.00	1	62.90	61.70	-1	6,830	-0.01%
2021/04/27	1	62.20	1	62.00	61.30	0	6,859	0.00%
2021/04/26	3	60.90	2	61.15	61.30	1	6,834	0.01%
2021/04/23	2	60.50	3	59.83	60.00	-1	6,828	-0.01%
2021/04/22	4.1	60.28	0	0.00	59.00	4.1	6,823	0.06%
2021/04/21	0	0.00	0.6	61.90	62.50	-0.6	6,731	-0.01%
2021/04/20	3	62.50	1	62.00	62.60	2	6,729	0.03%
2021/04/19	2	62.40	11	61.82	62.70	-9	6,709	-0.13%
2021/04/16	3.1	59.02	10	59.40	59.80	-6.9	6,630	-0.10%
2021/04/14	10	56.98	3.1	57.53	58.00	6.9	6,661	0.10%
2021/04/13	2.1	60.48	3	60.23	58.50	-0.9	6,655	-0.01%
2021/04/12	0	58.80	11	58.64	59.00	-11	6,617	-0.17%
2021/04/09	1	58.60	5	58.92	58.80	-4	6,653	-0.06%
2021/04/08	22	59.67	2	59.50	59.50	20	6,822	0.29%
2021/04/07	2	58.00	3	58.90	58.60	-1	7,092	-0.01%
2021/04/06	11	58.09	10	57.90	58.10	1	7,458	0.01%
2021/04/01	1	56.80	1	56.90	56.90	0	7,453	0.00%
2021/03/31	21	57.06	5	56.84	57.00	16	7,415	0.22%
2021/03/30	30	55.87	0	0.00	56.60	30	7,337	0.41%
2021/03/29	0	0.00	19	55.56	55.90	-19	7,253	-0.26%
2021/03/26	0.1	55.00	13	54.42	54.70	-12.9	7,163	-0.18%
2021/03/25	4	54.55	0	0.00	54.80	4	7,110	0.06%
2021/03/24	13	54.87	1	54.90	54.90	12	7,048	0.17%
2021/03/23	4	54.85	3	54.73	54.70	1	7,012	0.01%
2021/03/22	4	54.63	2	54.65	54.70	2	6,959	0.03%
2021/03/19	6	54.33	4	54.30	54.30	2	6,920	0.03%
2021/03/18	17	54.51	3	54.77	54.60	14	6,857	0.20%
2021/03/17	36	54.76	20.1	54.89	54.80	15.9	6,764	0.24%
2021/03/16	5	54.00	11	54.00	54.00	-6	6,354	-0.10%
2021/03/15	1	48.80	1	49.00	49.10	0	6,194	0.00%
2021/03/11	1	48.20	1	48.15	48.15	0	6,198	0.00%
2021/03/10	0	0.00	1	47.30	48.00	-1	6,193	-0.02%
2021/03/09	1	46.05	0	0.00	46.20	1	6,185	0.02%
2021/03/08	3	46.20	1	46.20	46.20	2	6,177	0.03%
2021/03/05	2	47.00	2	47.53	47.00	0	6,169	0.00%
2021/03/04	2	47.60	0	0.00	47.65	2	6,181	0.03%
2021/03/02	5	48.50	6	48.07	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	1.4	47.91	48.00	-1.4	5,980	-0.02%
2021/02/24	16	46.96	1	47.00	46.50	15	5,856	0.26%
2021/02/23	2.1	49.05	0.1	49.40	49.15	2.1	5,635	0.04%
2021/02/22	1.1	50.55	2.8	50.14	51.20	-1.7	5,412	-0.03%
2021/02/19	2.1	49.34	0.1	48.45	49.00	2.1	5,121	0.04%
2021/02/18	0.4	49.05	19.2	49.84	50.50	-18.8	4,901	-0.38%
2021/02/17	6.1	45.10	19.3	46.77	47.30	-13.3	4,545	-0.29%
2021/02/05	0	0.00	11	42.82	43.00	-11	4,146	-0.27%
2021/02/04	0	0.00	6	42.25	42.50	-6	3,994	-0.15%
2021/02/03	31	42.08	39	42.02	41.30	-8	3,872	-0.21%
2021/02/02	2	40.30	42	40.29	40.25	-40	3,571	-1.12%
2021/01/29	0	0.00	3	39.75	38.65	-3	3,457	-0.09%
2021/01/27	0	0.00	6	40.09	39.95	-6	3,433	-0.17%
2021/01/26	1	39.80	0	0.00	39.85	1	3,405	0.03%
2021/01/25	0	0.00	10	40.04	40.10	-10	3,363	-0.30%
2021/01/22	2	39.50	3	39.67	39.45	-1	3,313	-0.03%
2021/01/21	47	39.90	13.1	40.06	39.60	33.9	3,266	1.04%
2021/01/20	3	38.68	12	38.89	39.00	-9	3,038	-0.30%
2021/01/19	1	38.20	0	0.00	38.35	1	3,057	0.03%
2021/01/18	2	37.70	0	0.00	37.85	2	3,062	0.07%
2021/01/15	10	38.58	0	0.00	38.30	10	3,042	0.33%
2021/01/14	2	38.93	7	38.93	39.30	-5	3,006	-0.17%
2021/01/13	6	38.37	0	0.00	38.35	6	2,981	0.20%
2021/01/12	6.6	38.62	0	0.00	38.20	6.6	2,958	0.22%
2021/01/08	14	39.01	1	40.20	38.80	13	2,893	0.45%
2021/01/07	8.1	38.94	2	38.95	39.55	6.1	2,853	0.21%
2021/01/06	10	39.71	11	40.11	39.15	-1	2,805	-0.04%
2021/01/05	10.5	40.10	2	40.05	39.80	8.5	2,753	0.31%
2021/01/04	11	40.25	0.2	40.55	40.40	10.8	2,681	0.40%
2020/12/31	13	41.50	7	41.19	40.55	6	2,615	0.23%
2020/12/30	10	40.56	9	40.17	40.95	1	2,367	0.04%
2020/12/29	18	39.37	24.4	38.94	40.20	-6.4	2,034	-0.31%
2020/12/28	2	36.60	19	36.88	37.20	-17	1,612	-1.05%
2020/12/25	0	0.00	4	35.85	35.85	-4	1,539	-0.26%
2020/12/23	1	35.25	1	35.40	35.40	0	1,534	0.00%
2020/12/22	4	35.30	4	35.85	35.25	0	1,543	0.00%
2020/12/21	5	35.40	1	35.55	35.55	4	1,547	0.26%
2020/12/18	5	35.92	1	35.70	35.95	4	1,531	0.26%
2020/12/17	8	36.00	0	0.00	36.00	8	1,527	0.52%
2020/12/15	6	36.48	1	36.30	36.20	5	1,529	0.33%
2020/12/14	1	35.80	0	0.00	35.85	1	1,505	0.07%
2020/12/11	1	35.30	0	0.00	35.50	1	1,506	0.07%
2020/12/10	3	35.90	1	36.20	36.05	2	1,498	0.13%
2020/12/08	0	0.00	1	36.50	36.35	-1	1,475	-0.07%
2020/12/07	7	36.98	0	0.00	36.80	7	1,451	0.48%
2020/12/04	6	36.13	1	35.95	36.50	5	1,406	0.36%
2020/12/03	0	0.00	1	35.90	36.05	-1	1,380	-0.07%
2020/12/02	38.2	35.90	35	36.02	35.90	3.2	1,364	0.23%
2020/12/01	1	35.15	11	35.67	35.75	-10	1,354	-0.74%
2020/11/30	6	35.60	2	35.55	35.10	4	1,455	0.27%
2020/11/27	4	35.30	1	35.35	35.40	3	1,435	0.21%
2020/11/23	3	35.25	3	35.25	35.30	0	1,517	0.00%
2020/11/20	0.1	34.70	3	34.77	34.95	-2.9	1,575	-0.18%
2020/11/19	0	0.00	1	34.90	34.50	-1	1,619	-0.06%
2020/11/18	0	0.00	3	34.60	34.65	-3	1,598	-0.19%
2020/11/17	3	34.57	0	0.00	34.35	3	1,620	0.19%
2020/11/16	5	34.88	0	0.00	34.70	5	1,637	0.31%
2020/11/13	2	34.80	2	35.00	34.80	0	1,635	0.00%
2020/11/12	2	34.70	0	0.00	34.70	2	1,637	0.12%
2020/11/10	3	34.50	0	0.00	34.50	3	1,716	0.17%
2020/11/09	2.1	34.81	1	35.00	34.80	1.1	1,712	0.06%
2020/11/06	2	34.80	4	34.84	34.80	-2	1,700	-0.12%
2020/11/05	1	34.75	1	34.65	34.60	0	1,705	0.00%
2020/11/04	0	0.00	3	34.48	34.60	-3	1,700	-0.18%
2020/11/03	5	34.15	1	34.25	34.00	4	1,696	0.24%
2020/11/02	5	34.10	0	0.00	33.90	5	1,722	0.29%
2020/10/30	7	34.40	1	34.55	34.20	6	1,734	0.35%
2020/10/28	6	34.29	1	34.55	34.75	5	1,773	0.28%
2020/10/27	14	34.57	3	34.38	34.15	11	1,833	0.60%
2020/10/26	1	34.40	1	34.50	34.80	0	1,837	0.00%
2020/10/19	0	0.00	1	34.20	34.20	-1	1,942	-0.05%
2020/10/15	2	33.95	0	0.00	33.80	2	1,943	0.10%
2020/09/24	5	33.50	0	0.00	33.50	5	2,195	0.23%
2020/09/23	0	0.00	1	34.10	34.10	-1	2,217	-0.05%
2020/09/14	1	34.65	1	34.80	35.00	0	2,210	0.00%
2020/09/11	0	0.00	4	35.03	34.50	-4	2,205	-0.18%
2020/09/09	9	35.03	0	0.00	35.20	9	2,179	0.41%
2020/09/07	0	0.00	1	36.25	35.85	-1	2,165	-0.05%
2020/09/04	1	35.80	1	36.05	36.05	0	2,162	0.00%
2020/09/03	8	37.48	7	37.20	36.55	1	2,150	0.05%
2020/09/01	0	0.00	1	35.25	35.55	-1	2,027	-0.05%
2020/08/31	5	35.18	0	0.00	35.05	5	2,027	0.25%
2020/08/28	2	36.60	1	36.85	36.50	1	1,994	0.05%
2020/08/27	0	0.00	3	36.78	36.75	-3	1,947	-0.15%
2020/08/26	10	36.88	6	36.81	36.75	4	1,905	0.21%
2020/08/25	1	35.25	2	36.30	36.40	-1	1,813	-0.06%
2020/08/24	2	35.00	1	35.00	35.05	1	1,769	0.06%
2020/08/21	0	0.00	1	35.00	34.90	-1	1,763	-0.06%
2020/08/20	15	33.87	2	33.55	33.50	13	1,748	0.74%
2020/08/19	2	35.78	0	0.00	35.25	2	1,713	0.12%
2020/08/18	6	35.77	1	35.55	35.60	5	1,687	0.30%
2020/08/17	3	35.85	0	0.00	35.95	3	1,665	0.18%
2020/08/14	1	35.60	1	35.90	36.05	0	1,618	0.00%
2020/08/13	0	0.00	1	35.30	35.10	-1	1,580	-0.06%
2020/08/12	6	34.48	2	34.93	34.70	4	1,576	0.25%
2020/08/11	1	35.05	1	35.00	34.95	0	1,570	0.00%
2020/08/10	0	0.00	1	35.30	35.00	-1	1,566	-0.06%
2020/08/06	3	35.97	1	35.65	35.85	2	1,555	0.13%
2020/08/05	5	35.50	1	35.50	35.55	4	1,525	0.26%
2020/08/03	0	0.00	1	35.50	35.70	-1	1,485	-0.07%
2020/07/31	0	0.00	9	35.59	35.55	-9	1,446	-0.62%
2020/07/30	1	34.25	15	34.77	34.70	-14	1,360	-1.03%
2020/07/29	0	0.00	1	34.30	34.30	-1	1,251	-0.08%
2020/07/24	1	31.85	0	0.00	31.90	1	1,211	0.08%
2020/07/22	0	0.00	4.2	31.85	31.80	-4.2	1,231	-0.34%
2020/07/21	0	0.00	8	31.70	31.40	-8	1,250	-0.64%
2020/07/20	0	0.00	1	31.70	31.45	-1	1,254	-0.08%
2020/07/17	1	31.55	2	31.88	31.65	-1	1,255	-0.08%
2020/07/15	1	34.75	46	34.90	34.75	-45	1,242	-3.62%
2020/07/14	2	34.63	1	34.65	34.75	1	1,221	0.08%
2020/07/13	11	35.13	11	34.74	35.30	0	1,207	0.00%
2020/07/10	0	0.00	1	33.70	34.15	-1	1,142	-0.09%
2020/07/09	1	34.00	0	0.00	34.15	1	1,156	0.09%
2020/07/08	3.2	34.04	1	33.90	34.15	2.2	1,164	0.19%
2020/07/07	0	0.00	15	34.30	34.00	-15	1,158	-1.30%
2020/07/06	7	34.05	0	0.00	34.40	7	1,155	0.61%
2020/07/03	3	33.08	0	0.00	34.15	3	1,138	0.26%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/19	1	32.10	0	0.00	31.65	1	1,124	0.09%
2020/06/18	5	31.90	0	0.00	32.10	5	1,117	0.45%
2020/06/11	0	0.00	1	32.35	32.10	-1	1,188	-0.08%
2020/06/10	1	32.25	1	32.25	32.40	0	1,192	0.00%
2020/06/09	2	32.28	0	0.00	32.30	2	1,235	0.16%
2020/06/08	0.3	32.05	0	0.00	32.25	0.3	1,261	0.02%
2020/06/05	0	0.00	1	32.10	32.05	-1	1,261	-0.08%
2020/06/04	1	31.90	0	0.00	31.95	1	1,259	0.08%
2020/06/03	0.2	32.10	0	0.00	32.10	0.2	1,263	0.02%
2020/05/29	0	0.00	1	31.20	31.00	-1	1,259	-0.08%
2020/05/28	1	31.65	0	0.00	31.45	1	1,254	0.08%
2020/05/27	0	0.00	1	31.45	31.45	-1	1,269	-0.08%
2020/05/21	0	0.00	2	31.40	31.25	-2	1,292	-0.15%
2020/05/20	1.3	30.98	10	31.00	30.90	-8.7	1,284	-0.67%
2020/05/18	0.1	30.80	1	30.85	30.80	-0.9	1,290	-0.07%
2020/05/15	1	30.80	1	31.10	30.80	0	1,291	0.00%
2020/05/12	1	31.90	0	0.00	31.85	1	1,278	0.08%
2020/05/11	11	31.90	0	0.00	31.90	11	1,289	0.85%
2020/05/08	0	0.00	3	31.80	31.70	-3	1,275	-0.24%
2020/05/06	4	31.48	2	31.30	31.20	2	1,261	0.16%
2020/05/05	0	0.00	2	31.50	31.40	-2	1,253	-0.16%
2020/05/04	1	31.30	0	0.00	31.20	1	1,253	0.08%
2020/04/30	3	32.23	0	0.00	32.00	3	1,244	0.24%
2020/04/29	3	32.02	1	32.30	32.30	2	1,221	0.16%
2020/04/28	0	0.00	2	32.85	32.85	-2	1,204	-0.17%
2020/04/24	3	32.27	0	0.00	31.95	3	1,213	0.25%
2020/04/20	1	31.60	0	0.00	31.50	1	1,163	0.09%
2020/04/15	2	31.05	0	0.00	31.20	2	1,125	0.18%
2020/04/14	2	30.95	0	0.00	31.20	2	1,121	0.18%
2020/04/13	3	30.55	0	0.00	30.90	3	1,097	0.27%
2020/04/10	3.2	31.05	0	0.00	31.00	3.2	1,086	0.29%
2020/04/01	1	28.55	0	0.00	28.70	1	1,020	0.10%
2020/03/31	1.6	28.15	0	0.00	28.10	1.6	1,010	0.16%
2020/03/25	1	29.25	2	29.08	28.95	-1	979	-0.10%
2020/03/24	1	28.25	0	0.00	28.20	1	969	0.10%
2020/03/20	0	0.00	1	28.95	28.70	-1	965	-0.10%
2020/03/19	2	26.95	1	28.45	26.45	1	947	0.11%
2020/03/18	0	0.00	2	29.20	29.20	-2	929	-0.22%
2020/03/17	3	28.92	0	0.00	29.15	3	911	0.33%
2020/03/16	0	0.00	1	30.40	29.75	-1	894	-0.11%
2020/03/13	2	28.88	0	0.00	30.00	2	883	0.23%
2020/03/12	4	31.74	6	32.46	31.55	-2	830	-0.24%
2020/03/11	0	0.00	1	34.50	34.20	-1	798	-0.13%
2020/03/10	9	33.89	15	33.91	34.00	-6	807	-0.74%
2020/03/09	0.3	34.50	0	0.00	34.50	0.3	797	0.04%
2020/03/04	1	35.55	0	0.00	35.50	1	871	0.11%
2020/03/03	5	35.85	0	0.00	35.85	5	870	0.57%
2020/03/02	0	0.00	2	36.08	35.85	-2	876	-0.23%
2020/02/27	1	35.85	0	0.00	36.90	1	872	0.11%
2020/02/26	0.2	36.00	0	0.00	36.00	0.2	850	0.02%
2020/02/20	1.3	36.36	0	0.00	36.40	1.3	832	0.16%
2020/02/19	1	36.35	0	0.00	36.25	1	837	0.12%
2020/02/17	6	36.89	0	0.00	37.00	6	836	0.72%
2020/02/13	0	0.00	16	37.80	37.30	-16	836	-1.91%
2020/02/12	1	35.80	1	37.15	37.45	0	832	0.00%
2020/02/05	16	35.55	0	0.00	35.50	16	878	1.82%
2020/02/04	2	35.80	0	0.00	35.85	2	892	0.22%
2020/01/31	0	0.00	4	35.50	36.60	-4	1,005	-0.40%
2020/01/30	0	0.00	2	36.30	35.00	-2	998	-0.20%
2020/01/20	3	38.35	0	0.00	38.35	3	958	0.31%
2020/01/10	1	38.35	0	0.00	38.40	1	1,009	0.10%
2020/01/09	0	0.00	1	38.35	38.35	-1	1,022	-0.10%
2020/01/08	2	37.75	1	38.15	38.00	1	1,040	0.10%
2020/01/06	3	38.82	0	0.00	38.75	3	1,026	0.29%
2020/01/03	2	39.10	10	39.09	38.85	-8	1,030	-0.78%
2020/01/02	10	39.00	0	0.00	38.95	10	1,044	0.96%
2019/12/31	3	38.75	0	0.00	38.75	3	1,045	0.29%
2019/12/19	1	38.90	0	0.00	39.00	1	1,113	0.09%
2019/12/13	0	0.00	1	38.85	38.60	-1	1,133	-0.09%
2019/12/11	0	0.00	6	39.32	39.40	-6	1,136	-0.53%
2019/12/10	3	39.28	0	0.00	39.25	3	1,141	0.26%
2019/12/09	1	39.65	1	39.90	39.60	0	1,144	0.00%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/12/04	0	0.00	1	39.65	39.60	-1	1,128	-0.09%
2019/12/02	3.3	39.55	0	0.00	39.50	3.3	1,133	0.29%
2019/11/29	2	40.45	0	0.00	39.95	2	1,132	0.18%
2019/11/27	0	0.00	1	39.00	39.00	-1	1,093	-0.09%
2019/11/25	3	38.35	0	0.00	38.45	3	1,080	0.28%
2019/11/22	0	0.00	2	38.35	38.45	-2	1,088	-0.18%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/12	0	0.00	12	38.40	38.35	-12	1,131	-1.06%
2019/11/05	0	0.00	1	39.05	39.00	-1	1,179	-0.08%
2019/11/01	0	0.00	2	39.00	39.00	-2	1,176	-0.17%
2019/10/30	12	39.13	6	38.83	39.00	6	1,194	0.50%
2019/10/29	0	0.00	19	38.01	38.00	-19	1,178	-1.61%
2019/10/28	6	37.80	0	0.00	37.75	6	1,180	0.51%
2019/10/24	8	37.88	5	37.95	38.00	3	1,196	0.25%
2019/10/22	2	37.60	0	0.00	37.60	2	1,176	0.17%
2019/10/21	0	0.00	1	37.80	37.80	-1	1,178	-0.08%
2019/10/18	0	0.00	1	37.45	37.45	-1	1,182	-0.08%
2019/10/15	10	37.45	0	0.00	37.35	10	1,243	0.80%
2019/10/09	2	37.80	0	0.00	37.65	2	1,360	0.15%
2019/10/08	1	37.80	10	37.85	38.30	-9	1,387	-0.65%
2019/10/04	2	37.45	0	0.00	37.35	2	1,439	0.14%
2019/10/02	10	37.40	0	0.00	37.45	10	1,466	0.68%
2019/10/01	2	37.50	1	37.60	37.50	1	1,487	0.07%
2019/09/27	0	0.00	1	37.35	37.30	-1	1,499	-0.07%
2019/09/25	33	37.90	0	0.00	37.85	33	1,511	2.18%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/17	2	38.20	0	0.00	38.10	2	1,570	0.13%
2019/09/11	2	38.30	0	0.00	38.55	2	1,607	0.12%
2019/09/10	2	38.35	0	0.00	38.35	2	1,621	0.12%
2019/09/09	12	38.46	0	0.00	38.40	12	1,625	0.74%
2019/09/06	2	38.70	0	0.00	38.80	2	1,669	0.12%
2019/09/05	3	38.70	1	38.90	38.90	2	1,692	0.12%
2019/09/04	3	38.80	0	0.00	38.85	3	1,693	0.18%
2019/09/02	0	0.00	2	39.50	39.50	-2	1,684	-0.12%
2019/08/30	2	38.35	10	38.60	38.45	-8	1,676	-0.48%
2019/08/29	10	37.55	0	0.00	37.55	10	1,663	0.60%
2019/08/20	0	0.00	10	38.60	38.50	-10	1,797	-0.56%
2019/08/19	1	38.20	10	38.50	38.55	-9	1,867	-0.48%
2019/08/14	10	37.95	0	0.00	37.60	10	1,943	0.51%
2019/08/13	10	37.55	0	0.00	37.70	10	1,942	0.51%
2019/08/08	4	37.40	0	0.00	37.50	4	2,002	0.20%
2019/08/07	1	38.00	0	0.00	37.15	1	2,036	0.05%
2019/08/02	0	0.00	3	38.70	38.20	-3	2,142	-0.14%
2019/07/31	16	40.44	1	40.45	40.25	15	2,162	0.69%
2019/07/30	4	42.66	4	42.05	42.05	0	2,148	0.00%
2019/07/29	1	42.40	0	0.00	42.80	1	2,202	0.05%
2019/07/26	0	0.00	3	41.55	41.55	-3	2,292	-0.13%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/22	1	41.25	0	0.00	41.25	1	2,462	0.04%
2019/07/18	11	41.64	2	42.25	41.60	9	2,477	0.36%
2019/07/17	1	43.40	0	0.00	43.10	1	2,467	0.04%
2019/07/16	0	0.00	47	46.91	47.00	-47	2,459	-1.91%
2019/07/15	8	47.01	11	47.03	47.00	-3	2,491	-0.12%
2019/07/11	0	0.00	1	46.25	46.30	-1	2,490	-0.04%
2019/07/10	1	45.40	0	0.00	45.30	1	2,469	0.04%
2019/07/09	0	0.00	1	46.15	46.00	-1	2,444	-0.04%
2019/07/05	0	0.00	1	45.30	45.80	-1	2,465	-0.04%
2019/07/04	2	45.15	3	45.45	45.90	-1	2,481	-0.04%
2019/07/03	0	0.00	5.8	44.91	45.05	-5.8	2,506	-0.23%
2019/07/01	3	43.85	5	44.30	44.25	-2	2,538	-0.08%
2019/06/28	0	0.00	5	43.25	43.40	-5	2,555	-0.20%
2019/06/27	10	43.53	0	0.00	43.50	10	2,584	0.39%
2019/06/25	1	43.00	7	42.89	42.85	-6	2,796	-0.21%
2019/06/21	0	0.00	2	42.70	42.55	-2	2,959	-0.07%
2019/06/17	0	0.00	2	41.50	41.60	-2	3,057	-0.07%
2019/06/12	1	40.70	1	40.55	40.40	0	3,075	0.00%
2019/05/28	3	40.10	0	0.00	39.80	3	3,162	0.09%
2019/05/17	1	38.75	0	0.00	38.75	1	3,189	0.03%
2019/05/02	2	44.10	0	0.00	44.55	2	3,335	0.06%
2019/04/29	0	0.00	2	47.80	47.60	-2	3,255	-0.06%
2019/04/23	2	48.93	0	0.00	48.85	2	3,266	0.06%
2019/04/22	0	0.00	1	49.90	49.70	-1	3,240	-0.03%
2019/04/19	0	0.00	10	50.05	50.00	-10	3,215	-0.31%
2019/04/18	0	0.00	1	49.55	48.90	-1	3,129	-0.03%
2019/04/17	1	48.65	2	49.10	49.10	-1	3,104	-0.03%
2019/04/16	1	48.50	0	0.00	48.65	1	3,079	0.03%
2019/04/15	1	48.40	1	48.50	48.35	0	3,088	0.00%
2019/04/12	0	0.00	1	48.10	48.05	-1	3,106	-0.03%
2019/04/10	0	0.00	1	49.40	49.60	-1	3,052	-0.03%
2019/04/09	1	49.35	3	49.63	49.70	-2	3,014	-0.07%
2019/04/08	4	49.33	3	49.17	49.20	1	2,977	0.03%
2019/04/03	1	49.15	9	49.36	48.90	-8	2,951	-0.27%
2019/04/02	7	49.04	0	0.00	49.10	7	2,909	0.24%
2019/04/01	5	49.07	4	48.60	48.50	1	2,871	0.03%
2019/03/29	4	48.15	1	48.80	48.60	3	2,832	0.11%
2019/03/28	15	49.40	2	50.00	48.60	13	2,799	0.46%
2019/03/27	1	48.05	1	48.05	48.50	0	2,639	0.00%
2019/03/26	1	48.30	2	48.00	47.50	-1	2,626	-0.04%
2019/03/25	1	46.10	0	0.00	46.10	1	2,540	0.04%
2019/03/21	1	47.15	5	47.19	47.20	-4	2,525	-0.16%
2019/03/20	2	46.80	1	46.95	47.20	1	2,527	0.04%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/14	2	46.30	0	0.00	46.50	2	2,588	0.08%
2019/03/12	0	0.00	1	46.20	46.00	-1	2,561	-0.04%
2019/03/05	1	46.35	0.2	46.10	46.10	0.8	2,699	0.03%
2019/03/04	3	46.65	0	0.00	46.55	3	2,707	0.11%
2019/02/22	0	0.00	3	46.75	47.50	-3	2,600	-0.12%
2019/02/21	0	0.00	3	46.65	46.80	-3	2,562	-0.12%
2019/02/19	1	45.30	0	0.00	45.30	1	2,469	0.04%
2019/02/18	0	0.00	60	45.61	45.35	-60	2,453	-2.45%
2019/02/13	1	45.70	11	46.90	46.90	-10	2,460	-0.41%
2019/02/12	4	45.25	0	0.00	45.30	4	2,364	0.17%
2019/02/11	12	45.93	1	46.25	45.70	11	2,291	0.48%
2019/01/30	2	44.35	4	45.20	45.50	-2	2,228	-0.09%
2019/01/29	0	0.00	8	43.48	43.80	-8	2,086	-0.38%
2019/01/24	0	0.00	1	43.55	42.70	-1	2,083	-0.05%
2019/01/23	1	42.40	0	0.00	43.00	1	2,092	0.05%
2019/01/10	2	39.75	0	0.00	39.50	2	2,009	0.10%
2019/01/09	3	39.90	0	0.00	40.00	3	1,995	0.15%
2019/01/08	21	39.53	0	0.00	39.30	21	1,984	1.06%
2019/01/07	12	39.60	0	0.00	39.80	12	1,983	0.61%
2019/01/04	10	38.05	0	0.00	39.25	10	1,981	0.50%
2019/01/03	12	38.49	5	38.50	38.45	7	2,012	0.35%
2018/12/22	5	38.60	0	0.00	38.60	5	2,222	0.22%
2018/12/19	1	39.25	3	38.52	38.30	-2	2,253	-0.09%
2018/12/18	2	39.45	1	39.75	39.30	1	2,254	0.04%
2018/12/17	1	40.40	0	0.00	40.15	1	2,288	0.04%
2018/12/13	1	41.00	0	0.00	41.10	1	2,323	0.04%
2018/12/12	0	0.00	1	41.85	41.85	-1	2,411	-0.04%
2018/12/11	3	41.22	0	0.00	40.20	3	2,521	0.12%
2018/12/10	1	41.25	0	0.00	41.25	1	2,549	0.04%
2018/12/07	2	42.35	7	42.98	43.10	-5	2,552	-0.20%
2018/12/05	0	0.00	2	40.35	40.15	-2	2,631	-0.08%
2018/12/04	6	41.20	0	0.00	41.20	6	2,664	0.23%
2018/11/27	2	39.60	0	0.00	39.50	2	2,960	0.07%
2018/11/23	8	40.36	0	0.00	40.25	8	3,339	0.24%
2018/11/22	0	0.00	1	40.15	40.15	-1	3,554	-0.03%
2018/11/13	3	39.90	0	0.00	40.30	3	4,022	0.07%
2018/11/09	1	43.05	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	5	43.55	43.45	-5	4,023	-0.12%
2018/11/05	0	0.00	1	44.05	43.40	-1	4,150	-0.02%
2018/11/02	1	44.15	0	0.00	44.00	1	4,180	0.02%
2018/10/31	1	43.05	0	0.00	42.50	1	4,270	0.02%
2018/10/26	0	0.00	1	46.00	46.00	-1	4,502	-0.02%
2018/10/23	1	48.00	1	49.20	47.30	0	4,717	0.00%
2018/10/22	2	48.75	3	49.38	49.50	-1	4,816	-0.02%
2018/10/19	0	0.00	1	46.90	46.90	-1	4,946	-0.02%
2018/10/17	1	48.25	0	0.00	47.05	1	5,040	0.02%
2018/10/12	1	47.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	6	46.65	10	46.40	46.40	-4	5,007	-0.08%
2018/10/09	0	0.00	1	49.45	50.20	-1	4,960	-0.02%
2018/10/08	1	49.65	1	50.20	49.10	0	4,942	0.00%
2018/10/05	10	51.02	3	50.93	50.50	7	4,929	0.14%
2018/10/03	2	52.30	2	52.50	52.30	0	4,946	0.00%
2018/10/01	1	53.80	1	55.50	53.80	0	4,955	0.00%
2018/09/28	0	0.00	4	53.10	53.80	-4	4,890	-0.08%
2018/09/26	3	53.67	0	0.00	52.60	3	4,858	0.06%
2018/09/21	6	55.00	0	0.00	54.00	6	4,770	0.13%
2018/09/20	2	55.50	3	56.77	56.50	-1	4,728	-0.02%
2018/09/19	1	56.20	3	56.00	56.50	-2	4,701	-0.04%
2018/09/18	7	55.96	5	57.24	55.30	2	4,714	0.04%
2018/09/17	0	0.00	9	55.42	56.30	-9	4,603	-0.20%
2018/09/14	9	52.54	5	52.86	52.90	4	4,489	0.09%
2018/09/13	4	54.38	1	54.20	54.00	3	4,422	0.07%
2018/09/12	2	54.45	1	54.40	55.50	1	4,369	0.02%
2018/09/11	1	53.40	3	54.40	54.40	-2	4,296	-0.05%
2018/09/10	2	53.10	6	51.33	52.40	-4	4,197	-0.10%
2018/09/07	9	53.89	7	54.29	53.80	2	4,156	0.05%
2018/09/06	4	53.68	6	53.93	53.50	-2	4,068	-0.05%
2018/09/05	11	56.43	3	56.37	56.50	8	3,991	0.20%
2018/09/04	12	58.32	17	57.96	58.20	-5	3,923	-0.13%
2018/09/03	6	56.97	7	56.91	54.30	-1	3,764	-0.03%
2018/08/31	9	56.81	7	57.24	57.70	2	3,706	0.05%
2018/08/30	5	56.76	8	57.49	57.80	-3	3,653	-0.08%
2018/08/29	25	54.56	19	54.85	55.10	6	3,366	0.18%
2018/08/28	4	54.60	5	52.34	55.00	-1	3,174	-0.03%
2018/08/21	1	47.20	0	0.00	49.60	1	2,794	0.04%
2018/08/20	1	47.90	1	47.75	48.00	0	2,757	0.00%
2018/08/14	0	0.00	1	50.50	51.20	-1	2,647	-0.04%
2018/08/09	0	0.00	4	50.78	50.90	-4	2,488	-0.16%
2018/08/08	4	50.50	0	0.00	50.60	4	2,439	0.16%
2018/08/07	0	0.00	5	50.50	51.00	-5	2,374	-0.21%
2018/08/02	0	0.00	16	50.13	50.00	-16	2,130	-0.75%
2018/08/01	0	0.00	1	48.05	48.80	-1	1,961	-0.05%
2018/07/30	0	0.00	7	46.79	46.50	-7	1,804	-0.39%
2018/07/27	1	46.60	2.4	46.84	47.00	-1.4	1,751	-0.08%
2018/07/26	5	44.42	7	44.71	45.15	-2	1,650	-0.12%
2018/07/25	1	43.30	1	44.00	43.00	0	1,522	0.00%
2018/07/18	1	40.20	0	0.00	40.20	1	1,500	0.07%
2018/07/12	1	39.25	1	39.50	40.20	0	1,593	0.00%
2018/07/11	7	41.98	0	0.00	42.15	7	1,558	0.45%
2018/07/10	1	42.15	1	41.95	42.00	0	1,528	0.00%
2018/06/29	2	42.30	0	0.00	42.55	2	1,627	0.12%
2018/06/28	5	42.60	0	0.00	42.25	5	1,600	0.31%
2018/06/27	0	0.00	2	42.10	42.65	-2	1,575	-0.13%
2018/06/25	2	41.55	0	0.00	41.55	2	1,520	0.13%
2018/06/11	0	0.00	3	43.20	43.05	-3	1,625	-0.18%
2018/06/07	3	43.00	2	42.95	42.80	1	1,721	0.06%
2018/06/06	1	41.60	0	0.00	41.80	1	1,675	0.06%
2018/05/31	0	0.00	1	41.70	41.40	-1	1,987	-0.05%
2018/05/21	1	39.15	0	0.00	39.10	1	2,543	0.04%
2018/05/16	0	0.00	1	38.75	38.70	-1	2,835	-0.04%
2018/05/10	1	38.05	80	38.70	38.70	-79	3,719	-2.12%
2018/04/30	1	39.75	0	0.00	39.65	1	3,986	0.03%
2018/04/27	2	39.75	1	39.60	39.60	1	3,984	0.03%
2018/04/26	1	41.35	0	0.00	41.35	1	3,953	0.03%
2018/04/23	1	44.00	0	0.00	43.30	1	3,971	0.03%
2018/04/20	1	44.70	0	0.00	44.60	1	3,955	0.03%
2018/04/19	0	0.00	2	45.95	45.80	-2	3,932	-0.05%
2018/04/16	0	0.00	8	44.40	44.30	-8	3,842	-0.21%
2018/04/12	8	45.35	12	44.50	45.40	-4	3,798	-0.11%
2018/03/23	2	42.33	0	0.00	42.40	2	3,627	0.06%
2018/03/22	1	43.80	0	0.00	43.50	1	3,600	0.03%
2018/03/13	0	0.00	3	45.10	44.80	-3	3,440	-0.09%
2018/03/12	1	43.35	1	43.55	43.55	0	3,354	0.00%
2018/03/09	2	43.58	2	43.60	43.40	0	3,324	0.00%
2018/03/08	3	44.55	0	0.00	44.50	3	3,254	0.09%
2018/03/07	0	0.00	86	45.58	45.95	-86	3,155	-2.73%
2018/03/06	0	0.00	1	43.90	43.90	-1	3,008	-0.03%
2018/03/02	3	43.12	0	0.00	42.85	3	2,944	0.10%
2018/03/01	1	44.50	0	0.00	44.20	1	2,883	0.03%
2018/02/27	1	44.85	0	0.00	44.85	1	2,831	0.04%
2018/02/26	0	0.00	5	44.18	45.00	-5	2,694	-0.19%
2018/02/23	0	0.00	1	42.65	42.55	-1	2,495	-0.04%
2018/02/22	0	0.00	7	42.61	42.20	-7	2,445	-0.29%
2018/02/12	2	41.93	1	41.75	41.30	1	2,330	0.04%
2018/02/09	0	0.00	2	41.00	42.20	-2	2,255	-0.09%
2018/02/08	2	41.33	0	0.00	42.35	2	2,122	0.09%
2018/02/07	1	41.40	1	42.85	41.35	0	2,024	0.00%
2018/02/06	4	41.78	9	42.23	40.50	-5	1,883	-0.27%
2018/02/05	8	41.97	45	41.44	43.70	-37	1,626	-2.27%
2018/02/02	0	0.00	13	39.91	41.90	-13	1,332	-0.98%
2018/02/01	1	38.60	10	38.76	38.90	-9	1,128	-0.80%
2018/01/31	4	38.81	5	38.68	38.30	-1	1,051	-0.10%
2018/01/29	2	36.80	0	0.00	36.70	2	834	0.24%
2018/01/19	5	36.30	0	0.00	36.00	5	825	0.61%
2018/01/18	10	35.46	0	0.00	35.45	10	776	1.29%
2018/01/17	4	35.34	0	0.00	35.30	4	766	0.52%
2018/01/16	1	35.20	0	0.00	35.20	1	760	0.13%
2018/01/15	11	35.51	0	0.00	35.20	11	761	1.45%
2018/01/12	7	35.27	0	0.00	35.40	7	756	0.93%
2018/01/09	1	34.65	0	0.00	34.75	1	731	0.14%
2018/01/08	1	34.90	0	0.00	34.75	1	735	0.14%