中航 (2612)-元富-松德券商分點個股進出

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

中航

(2612)

可現股當沖

股價
45.55
漲跌
▲0.15
漲幅
+0.33%
成交量
650張
產業
上市航運類股▼0.26%
302人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0	46.20	2.2	46.22	45.55	-2.2	733	-0.30%
2024/05/02	2.2	45.68	0	0.00	45.40	2.2	727	0.31%
2024/04/30	0	0.00	0.5	45.99	45.75	-0.5	729	-0.07%
2024/04/29	0.5	46.55	1.1	47.26	46.45	-0.5	728	-0.07%
2024/04/26	4.3	45.95	1.8	45.75	46.15	2.6	723	0.35%
2024/04/25	0.9	45.35	0	45.44	45.05	0.8	727	0.11%
2024/04/24	0.5	45.35	1	45.54	45.60	-0.6	737	-0.08%
2024/04/23	0.8	45.04	0	0.00	45.55	0.8	745	0.10%
2024/04/22	0.5	46.31	5.2	46.43	45.90	-4.7	760	-0.62%
2024/04/19	3.8	46.12	0.2	46.80	45.85	3.6	756	0.48%
2024/04/18	0.8	44.81	1.2	45.02	44.80	-0.4	747	-0.05%
2024/04/17	0.1	45.15	0	0.00	44.85	0.1	756	0.02%
2024/04/16	0.8	44.89	7.2	45.01	44.90	-6.4	777	-0.82%
2024/04/15	0.2	46.32	0.7	46.55	45.85	-0.5	807	-0.07%
2024/04/12	1.9	45.76	2	46.05	45.70	-0.1	812	-0.01%
2024/04/11	0	0.00	1.3	45.00	45.20	-1.3	842	-0.16%
2024/04/10	0	0.00	0.8	44.79	44.55	-0.8	912	-0.09%
2024/04/09	1.1	44.37	0	44.90	44.80	1.1	933	0.11%
2024/04/08	0	43.85	0	0.00	44.00	0	960	0.00%
2024/04/03	0	0.00	0.1	43.98	43.60	-0.1	971	-0.01%
2024/04/02	0.1	44.10	0	0.00	44.10	0.1	990	0.01%
2024/03/29	0	0.00	0	44.85	44.10	0	1,047	0.00%
2024/03/28	0	44.58	0	0.00	44.35	0	1,087	0.00%
2024/03/26	1	45.10	1.4	44.68	44.15	-0.4	1,159	-0.03%
2024/03/25	3	45.25	0	45.26	45.05	3	1,172	0.25%
2024/03/22	2	45.25	0	45.29	45.30	2	1,213	0.16%
2024/03/21	0	45.15	0.1	45.80	45.30	0	1,292	0.00%
2024/03/20	2.5	46.67	1.3	46.57	45.65	1.2	1,320	0.09%
2024/03/19	0.8	46.87	1	46.45	46.70	-0.2	1,371	-0.01%
2024/03/18	1.3	45.35	1	45.50	45.25	0.3	1,464	0.02%
2024/03/15	2.1	45.07	0	0.00	45.25	2.1	1,486	0.14%
2024/03/14	0	0.00	0.1	46.57	46.25	-0.1	1,546	-0.01%
2024/03/13	0.1	46.25	0	0.00	46.45	0.1	1,634	0.01%
2024/03/12	0	0.00	0.7	47.61	47.45	-0.7	1,762	-0.04%
2024/03/11	0.7	47.83	0.5	47.96	47.80	0.1	2,075	0.01%
2024/03/08	0.5	46.68	0.4	46.60	46.00	0.2	2,751	0.01%
2024/03/07	0.4	46.77	0.4	46.92	46.50	0	2,914	0.00%
2024/03/06	4	47.70	0.9	47.92	47.45	3.2	3,063	0.10%
2024/03/05	0.6	49.02	0.5	48.98	48.55	0	3,124	0.00%
2024/03/04	1.2	48.44	0	0.00	48.75	1.2	3,151	0.04%
2024/03/01	0	0.00	2.2	49.01	48.35	-2.2	3,287	-0.07%
2024/02/29	2.2	48.71	0.5	48.71	48.60	1.7	3,293	0.05%
2024/02/27	0.5	47.20	0.7	47.42	46.80	-0.2	3,264	-0.01%
2024/02/26	0.4	48.33	0.5	48.42	48.10	-0.1	3,252	0.00%
2024/02/23	0.8	48.10	3.4	48.23	47.45	-2.6	3,233	-0.08%
2024/02/22	5.5	47.63	2.7	47.53	47.70	2.8	3,212	0.09%
2024/02/21	7.7	47.92	4.7	47.46	47.20	3	3,186	0.09%
2024/02/20	6.7	46.37	4.3	46.15	46.30	2.3	3,155	0.07%
2024/02/19	2	44.78	1.3	45.19	45.20	0.7	3,126	0.02%
2024/02/16	0.8	43.96	1.9	44.01	44.05	-1.1	3,123	-0.04%
2024/02/15	1.4	44.02	1.2	44.08	44.35	0.2	3,126	0.01%
2024/02/05	1	43.65	0.8	43.70	43.50	0.2	3,122	0.01%
2024/02/02	1.5	44.33	0	44.50	44.30	1.5	3,121	0.05%
2024/02/01	2	44.75	2	44.75	44.75	0	3,121	0.00%
2024/01/31	0	45.00	0	0.00	44.35	0	3,120	0.00%
2024/01/30	0	0.00	0.5	44.89	44.75	-0.5	3,119	-0.02%
2024/01/29	0.5	44.66	0	0.00	45.45	0.5	3,119	0.02%
2024/01/25	0	0.00	0	44.95	44.70	0	3,129	0.00%
2024/01/24	0	45.35	0	45.38	45.10	0	3,133	0.00%
2024/01/23	0	0.00	6	45.30	45.15	-6	3,144	-0.19%
2024/01/22	0	44.95	1	45.50	45.30	-1	3,143	-0.03%
2024/01/19	5	44.95	0.1	44.75	44.50	4.9	3,141	0.16%
2024/01/18	2.1	44.79	4.1	44.78	44.80	-2	3,154	-0.06%
2024/01/17	0.1	44.70	0.1	45.60	44.50	0	3,147	0.00%
2024/01/16	0.1	46.05	0	46.45	45.60	0	3,142	0.00%
2024/01/15	0	47.01	0	47.00	47.15	0	3,132	0.00%
2024/01/12	1	47.45	2	47.24	47.00	-1	3,141	-0.03%
2024/01/11	1	47.54	1.7	47.48	47.40	-0.7	3,154	-0.02%
2024/01/10	1.7	47.85	1.3	48.77	48.00	0.4	3,158	0.01%
2024/01/09	4.3	48.97	1.1	49.10	49.50	3.3	3,140	0.10%
2024/01/08	0.1	51.70	0	0.00	51.70	0.1	3,112	0.00%
2024/01/05	2	51.70	2.6	52.49	52.40	-0.6	3,101	-0.02%
2024/01/04	0.6	51.71	4	52.05	52.00	-3.4	3,066	-0.11%
2024/01/03	0	0.00	0.6	50.69	50.40	-0.6	3,007	-0.02%
2024/01/02	3.6	51.52	1.7	52.24	50.90	1.9	3,020	0.06%
2023/12/29	2	51.05	1.6	51.01	50.80	0.4	2,995	0.01%
2023/12/28	1.3	50.80	0.4	52.00	50.90	0.9	2,998	0.03%
2023/12/27	3.4	52.71	2.9	52.40	52.30	0.4	2,988	0.01%
2023/12/26	0.9	53.05	4.9	53.14	52.80	-3.9	2,975	-0.13%
2023/12/25	6.9	52.34	0	53.60	52.10	6.9	2,971	0.23%
2023/12/22	3	54.04	1	54.79	54.30	2	2,976	0.07%
2023/12/21	1	54.91	5.2	55.28	55.30	-4.1	2,958	-0.14%
2023/12/20	1	54.40	14.1	53.81	54.90	-13.1	2,930	-0.45%
2023/12/19	6	53.86	3.4	55.03	54.50	2.7	2,949	0.09%
2023/12/18	5.6	54.58	2.6	57.27	54.90	3	3,051	0.10%
2023/12/15	13.6	55.93	4.5	55.11	55.00	9.1	3,101	0.29%
2023/12/14	1.5	56.69	1.8	56.55	55.40	-0.3	3,135	-0.01%
2023/12/13	1.8	58.89	3.4	58.28	57.50	-1.6	3,115	-0.05%
2023/12/12	4.4	57.09	2	56.61	56.60	2.4	3,102	0.08%
2023/12/11	0	56.00	1.4	56.39	56.90	-1.3	3,103	-0.04%
2023/12/08	1.4	57.65	3.7	57.04	57.40	-2.4	3,035	-0.08%
2023/12/07	3.7	57.48	7.7	57.75	57.70	-4	2,944	-0.13%
2023/12/06	8.7	57.34	14.6	57.00	60.00	-5.9	2,811	-0.21%
2023/12/05	37.1	60.57	28.5	61.01	56.40	8.6	2,507	0.34%
2023/12/04	0.9	55.94	2	54.79	56.80	-1.2	1,821	-0.06%
2023/12/01	3.7	49.87	15.5	49.75	51.70	-11.8	1,652	-0.71%
2023/11/30	6.5	47.15	10.6	46.98	47.05	-4.1	1,484	-0.28%
2023/11/29	7.6	44.55	9.1	43.91	44.95	-1.5	1,409	-0.10%
2023/11/28	5.1	45.17	12.7	44.20	43.75	-7.6	1,363	-0.56%
2023/11/27	9.6	42.97	2.5	42.80	42.20	7.1	1,207	0.58%
2023/11/24	0.5	40.70	0	40.80	40.65	0.5	1,178	0.04%
2023/11/22	0	0.00	0.5	40.44	40.40	-0.5	1,182	-0.04%
2023/11/21	0	0.00	1.3	40.69	40.60	-1.3	1,184	-0.11%
2023/11/20	0.8	40.55	1	40.70	40.65	-0.2	1,193	-0.02%
2023/11/17	0.8	40.61	0.7	40.67	40.75	0.1	1,208	0.01%
2023/11/16	0.3	40.20	0.1	40.10	40.40	0.2	1,239	0.02%
2023/11/15	2	39.50	0	0.00	40.10	2	1,314	0.15%
2023/11/14	0	0.00	0	40.00	39.40	0	1,332	0.00%
2023/11/13	0	39.50	0	0.00	39.15	0	1,333	0.00%
2023/11/09	1	39.25	0	0.00	39.30	1	1,331	0.08%
2023/11/02	0	0.00	10	39.55	39.65	-10	1,363	-0.73%
2023/11/01	11	39.16	0	0.00	39.15	11	1,363	0.81%
2023/10/27	1	41.50	1.3	41.25	41.25	-0.3	1,493	-0.02%
2023/10/26	2.3	41.29	0.8	41.60	41.60	1.5	1,508	0.10%
2023/10/25	0.8	42.24	0.3	42.56	42.50	0.5	1,576	0.03%
2023/10/24	0.3	42.25	0	42.50	42.50	0.3	1,597	0.02%
2023/10/23	0	42.05	0	0.00	42.70	0	1,593	0.00%
2023/10/20	5	42.30	5.4	42.68	42.75	-0.4	1,587	-0.03%
2023/10/19	1.4	43.32	12	43.56	43.70	-10.6	1,575	-0.67%
2023/10/18	1	43.04	0.1	42.76	42.35	0.9	1,544	0.06%
2023/10/17	0.1	42.05	0.2	42.34	41.75	-0.1	1,529	-0.01%
2023/10/16	0.2	43.36	0.5	43.42	42.30	-0.3	1,528	-0.02%
2023/10/13	0.5	44.55	0	0.00	43.55	0.5	1,523	0.04%
2023/10/12	0	0.00	0	44.40	44.20	0	1,515	0.00%
2023/10/11	0	44.15	0.3	45.00	44.05	-0.3	1,511	-0.02%
2023/10/06	4.1	45.27	4.4	44.73	45.00	-0.2	1,500	-0.01%
2023/10/05	0.5	43.44	0	43.47	43.35	0.5	1,474	0.04%
2023/10/04	0	43.70	0.1	43.55	43.25	-0.1	1,470	-0.01%
2023/10/03	0.1	43.15	0	0.00	43.25	0.1	1,459	0.01%
2023/10/02	0	0.00	0.3	44.04	43.35	-0.3	1,451	-0.02%
2023/09/28	0	0.00	5.1	45.20	45.00	-5.1	1,435	-0.35%
2023/09/27	2.2	45.34	0.3	44.51	44.45	1.9	1,414	0.14%
2023/09/26	3.4	44.29	0.2	44.47	43.80	3.2	1,374	0.24%
2023/09/25	0.2	44.10	0.4	44.40	44.45	-0.2	1,374	-0.01%
2023/09/22	0.4	44.63	1	44.79	44.60	-0.7	1,358	-0.05%
2023/09/21	7	45.92	6.5	46.37	45.85	0.5	1,323	0.04%
2023/09/20	17.5	47.16	10.5	47.41	45.10	7	1,182	0.59%
2023/09/19	9.5	45.21	3.1	46.07	44.70	6.4	1,052	0.61%
2023/09/18	0.1	43.70	8.5	44.52	43.60	-8.3	991	-0.84%
2023/09/15	11.5	44.50	5.9	44.42	43.80	5.5	955	0.58%
2023/09/14	3.9	42.30	12	42.10	42.35	-8.1	860	-0.94%
2023/09/13	15	40.00	5	40.50	40.50	10	829	1.21%
2023/09/12	0	0.00	0.1	40.40	40.10	-0.1	828	-0.01%
2023/09/11	0	0.00	0.2	40.30	40.00	-0.2	830	-0.02%
2023/09/08	0.3	41.03	10.6	41.11	40.30	-10.4	832	-1.24%
2023/09/07	10	40.18	0.2	40.64	40.00	9.8	816	1.20%
2023/09/06	0	0.00	0	40.65	40.35	0	811	-0.01%
2023/09/05	0.7	40.86	3	40.75	40.80	-2.3	801	-0.29%
2023/09/04	0.2	40.76	0	40.95	40.70	0.2	808	0.02%
2023/09/01	0	0.00	0	40.38	40.35	0	807	0.00%
2023/08/31	0	40.00	0	0.00	40.25	0	808	0.00%
2023/08/28	1	40.10	0.7	40.29	39.60	0.3	819	0.03%
2023/08/25	0.1	40.35	2.8	40.75	40.20	-2.7	816	-0.34%
2023/08/24	0	40.55	0	0.00	40.35	0	815	0.00%
2023/08/23	0.2	41.45	0.5	41.42	41.15	-0.4	810	-0.04%
2023/08/22	0.7	41.56	2.9	41.43	42.00	-2.2	803	-0.27%
2023/08/21	3	42.75	0	42.64	41.30	3	771	0.39%
2023/08/18	0	0.00	2	42.65	42.65	-2	690	-0.29%
2023/08/17	0	38.76	0	0.00	38.80	0	666	0.00%
2023/08/16	1	37.80	0	0.00	37.75	1	659	0.15%
2023/08/14	1	38.80	0	0.00	37.90	1	658	0.15%
2023/08/11	0	0.00	0.2	40.39	39.90	-0.2	644	-0.04%
2023/08/10	0.2	41.04	0	41.25	40.85	0.2	641	0.04%
2023/08/09	2	40.80	0.1	41.19	40.60	1.9	634	0.29%
2023/08/08	0.1	41.25	2	41.50	41.15	-1.9	626	-0.30%
2023/08/07	2	40.40	1	41.10	41.20	1	623	0.16%
2023/08/04	0	0.00	0.2	42.15	41.50	-0.2	621	-0.03%
2023/08/02	0.2	42.27	8.1	43.50	41.55	-7.8	615	-1.28%
2023/08/01	10.3	43.72	0.3	42.83	44.30	10	541	1.84%
2023/07/31	0.7	41.01	2.4	40.97	41.20	-1.7	468	-0.35%
2023/07/28	39.5	41.89	41.5	43.50	41.80	-2	447	-0.44%
2023/07/27	3.7	39.97	4	39.63	40.90	-0.3	359	-0.07%
2023/07/26	0	37.60	0	0.00	37.20	0	335	0.00%
2023/07/25	1	36.90	0	0.00	37.00	1	340	0.29%
2023/07/21	0	0.00	0	38.55	37.90	0	343	0.00%
2023/07/20	0	38.40	0	0.00	38.45	0	347	0.00%
2023/07/19	1	37.90	0	0.00	38.00	1	352	0.28%
2023/07/18	0	0.00	0	38.45	38.50	0	353	0.00%
2023/07/17	0	38.75	0	38.75	38.65	0	351	0.00%
2023/07/14	0	38.55	0	0.00	38.95	0	351	0.00%
2023/07/13	1	38.45	0	0.00	38.50	1	350	0.29%
2023/07/11	0	0.00	1	41.60	41.50	-1	344	-0.29%
2023/07/10	0	0.00	1	41.45	41.40	-1	342	-0.29%
2023/07/07	5	41.30	6	41.79	41.55	-1	340	-0.28%
2023/07/06	0	0.00	0.4	41.80	41.80	-0.4	338	-0.13%
2023/07/05	1.3	42.10	1	41.90	41.85	0.3	340	0.10%
2023/07/04	0.1	42.10	4	42.20	41.95	-3.9	346	-1.12%
2023/07/03	0.5	41.88	1	41.35	42.15	-0.5	347	-0.15%
2023/06/30	0.9	40.83	0.2	41.45	41.05	0.8	341	0.22%
2023/06/29	0.7	40.39	1.1	40.50	40.45	-0.3	338	-0.10%
2023/06/28	1	40.53	0.1	40.80	40.45	0.9	339	0.26%
2023/06/27	4.2	40.84	0	0.00	40.85	4.2	341	1.23%
2023/06/26	1	41.30	1.1	41.42	41.30	-0.1	347	-0.04%
2023/06/21	0.1	40.85	0	41.40	41.15	0.1	349	0.02%
2023/06/20	0	41.30	0.2	41.50	41.50	-0.2	367	-0.05%
2023/06/19	0	41.16	0.2	41.70	41.10	-0.2	377	-0.04%
2023/06/16	0.1	41.76	1	41.85	41.75	-0.9	377	-0.25%
2023/06/15	0	0.00	0.3	41.76	41.90	-0.3	380	-0.07%
2023/06/14	0.8	41.76	1	42.05	42.05	-0.2	381	-0.06%
2023/06/13	0.2	40.72	2	40.63	40.85	-1.8	392	-0.46%
2023/06/12	0.8	40.74	0.2	40.94	40.85	0.5	405	0.14%
2023/06/09	0.4	41.21	0.3	41.47	41.40	0.1	408	0.03%
2023/06/08	1.2	41.52	1.3	41.74	41.55	-0.2	412	-0.04%
2023/06/07	1.6	41.14	0	0.00	41.25	1.6	425	0.38%
2023/06/06	0.2	41.15	5	40.95	40.90	-4.8	427	-1.13%
2023/06/05	0.3	40.56	0	0.00	40.75	0.3	439	0.07%
2023/06/02	0	0.00	0	39.86	39.95	0	450	0.00%
2023/06/01	0	39.50	0	39.76	39.60	0	476	0.00%
2023/05/31	0	39.90	0	39.94	39.80	0	510	0.00%
2023/05/29	0	39.75	0	0.00	39.70	0	659	0.00%
2023/05/25	0	0.00	0.1	40.01	39.80	-0.1	861	-0.01%
2023/05/24	0	0.00	0.6	40.15	40.15	-0.6	868	-0.07%
2023/05/23	0	40.15	0	40.45	40.25	0	874	0.00%
2023/05/22	0.1	40.25	0	0.00	40.30	0.1	878	0.01%
2023/05/19	0.1	40.21	0	0.00	40.20	0.1	879	0.01%
2023/05/18	5	40.00	0	0.00	40.00	5	877	0.57%
2023/05/17	0.3	40.09	0	0.00	40.15	0.3	877	0.03%
2023/05/16	0.2	40.02	0	0.00	40.05	0.2	876	0.02%
2023/05/15	0	0.00	1.4	39.25	39.40	-1.4	872	-0.16%
2023/05/12	0	0.00	0.1	39.50	39.30	-0.1	872	-0.01%
2023/05/11	0.6	39.68	0.2	39.65	39.40	0.4	876	0.04%
2023/05/10	0.4	39.80	0	0.00	39.90	0.4	875	0.05%
2023/05/09	0	39.00	0	39.00	38.80	0	869	0.00%
2023/05/08	0	0.00	0.2	39.05	39.00	-0.2	872	-0.02%
2023/05/05	0	0.00	0	39.35	39.05	0	883	0.00%
2023/05/04	0	0.00	0	39.45	39.40	0	885	0.00%
2023/05/03	0.3	39.39	1.3	39.45	39.40	-1	892	-0.12%
2023/05/02	0	0.00	0.2	40.10	40.15	-0.2	895	-0.02%
2023/04/28	1.1	40.56	1	40.50	40.65	0.1	901	0.01%
2023/04/27	1.3	39.90	0	0.00	39.85	1.3	897	0.15%
2023/04/26	0.7	39.38	0	39.18	39.40	0.7	897	0.08%
2023/04/25	0	39.75	0	39.60	39.25	0	896	0.00%
2023/04/24	0.1	39.68	0	0.00	39.90	0.1	895	0.01%
2023/04/20	2	39.55	2	39.55	39.35	0	904	0.00%
2023/04/19	1	39.75	0	0.00	39.65	1	921	0.11%
2023/04/17	0	0.00	0.1	40.86	40.60	-0.1	944	-0.01%
2023/04/14	0.1	40.15	0	0.00	40.45	0.1	957	0.01%
2023/04/10	0	0.00	0.1	41.05	40.00	-0.1	1,121	-0.01%
2023/04/07	1	40.40	0	40.46	40.35	1	1,168	0.09%
2023/04/06	0.1	40.00	1	40.05	39.70	-0.9	1,285	-0.07%
2023/03/28	0	0.00	0.1	39.72	39.30	-0.1	1,818	-0.01%
2023/03/27	2.1	39.61	2	39.90	39.90	0.1	1,846	0.01%
2023/03/24	1	39.35	0	0.00	39.15	1	1,890	0.05%
2023/03/23	0	0.00	25	39.50	39.15	-25	1,894	-1.32%
2023/03/22	0	0.00	0.1	41.44	40.65	-0.1	1,882	-0.01%
2023/03/21	0.1	41.05	0.1	41.53	41.35	0	1,885	0.00%
2023/03/20	1	41.25	0	0.00	40.95	1	1,885	0.05%
2023/03/17	0	42.05	0	41.98	41.60	0	1,881	0.00%
2023/03/16	0.1	43.20	0.5	42.48	41.50	-0.4	1,877	-0.02%
2023/03/15	0.5	42.96	2	43.58	42.60	-1.5	1,863	-0.08%
2023/03/14	0	42.50	0	42.85	42.25	0	1,852	0.00%
2023/03/13	1	42.48	1.1	42.79	42.80	0	1,855	0.00%
2023/03/10	1.1	43.81	0	0.00	42.60	1.1	1,856	0.06%
2023/03/08	2	43.20	1.5	43.67	43.50	0.5	1,842	0.03%
2023/03/07	0.5	44.44	2.8	44.60	44.40	-2.3	1,833	-0.13%
2023/03/06	2.8	43.98	3.5	44.23	44.25	-0.7	1,823	-0.04%
2023/03/03	2.5	44.28	1.6	44.58	44.20	0.8	1,806	0.05%
2023/03/02	1.6	44.27	1.6	44.78	44.20	0	1,771	0.00%
2023/03/01	1.6	42.15	16.6	42.64	42.10	-15	1,676	-0.89%
2023/02/24	28.6	43.41	9.5	43.42	43.00	19	1,617	1.18%
2023/02/23	22.5	41.59	7.2	40.41	42.05	15.3	1,500	1.02%
2023/02/22	0.2	39.05	0	0.00	39.05	0.2	1,409	0.02%
2023/02/21	1	38.60	0	0.00	39.25	1	1,405	0.07%
2023/02/17	0	0.00	0	38.50	38.25	0	1,409	0.00%
2023/02/16	0	0.00	0.5	38.50	38.35	-0.5	1,414	-0.04%
2023/02/15	0	0.00	0	38.54	38.25	0	1,422	0.00%
2023/02/14	0.6	38.64	0	38.80	38.70	0.5	1,426	0.04%
2023/02/13	0	38.10	0.1	38.39	38.30	-0.1	1,428	-0.01%
2023/02/10	5	39.00	0	39.12	38.70	5	1,439	0.35%
2023/02/09	0.2	39.40	5	39.60	39.30	-4.8	1,455	-0.33%
2023/02/08	5	39.00	0	0.00	39.10	5	1,458	0.34%
2023/02/03	1	40.00	6.4	39.65	39.35	-5.4	1,463	-0.37%
2023/02/02	0.4	39.36	0.1	39.25	39.55	0.4	1,453	0.02%
2023/02/01	0	0.00	0.4	39.43	39.20	-0.4	1,451	-0.03%
2023/01/31	0	38.90	1	39.15	39.20	-1	1,446	-0.07%
2023/01/30	3.4	38.37	0	0.00	38.80	3.4	1,442	0.24%
2023/01/16	0	0.00	0.3	37.77	37.75	-0.3	1,440	-0.02%
2023/01/13	0	0.00	0.3	38.40	38.05	-0.3	1,440	-0.02%
2023/01/12	0	0.00	0.2	38.33	38.00	-0.2	1,440	-0.02%
2023/01/11	0.4	38.40	0.1	38.48	38.20	0.3	1,438	0.02%
2023/01/10	1.5	38.82	1.3	38.22	38.15	0.2	1,431	0.01%
2023/01/09	0.3	38.66	3	38.70	38.70	-2.7	1,431	-0.19%
2023/01/06	0	0.00	2	38.35	38.15	-2	1,422	-0.14%
2023/01/05	7	39.13	7	39.37	38.55	0	1,426	0.00%
2023/01/04	5	39.00	1	39.11	39.10	4	1,414	0.28%
2023/01/03	2	40.44	0.4	40.29	39.80	1.6	1,407	0.12%
2022/12/30	1.4	41.02	2.5	41.39	41.55	-1	1,384	-0.08%
2022/12/29	0.5	39.53	1	39.85	39.85	-0.5	1,347	-0.04%
2022/12/28	2	39.50	2	39.35	39.20	0	1,323	0.00%
2022/12/27	0	0.00	3.1	40.23	40.20	-3.1	1,318	-0.24%
2022/12/26	6.1	42.08	6.3	41.86	41.10	-0.1	1,287	-0.01%
2022/12/23	21.3	44.77	24.5	44.81	45.50	-3.2	1,184	-0.27%
2022/12/21	15.5	39.79	6.1	40.43	40.55	9.4	829	1.13%
2022/12/20	1.1	39.12	13	38.87	37.75	-11.9	758	-1.56%
2022/12/19	10	38.96	1.6	38.57	37.30	8.4	767	1.10%
2022/12/16	16.6	37.88	23	38.29	38.90	-6.4	826	-0.78%
2022/12/15	1	36.95	1	36.55	36.70	0	1,032	0.00%
2022/12/14	0	0.00	0.2	35.68	35.70	-0.2	1,110	-0.02%
2022/12/13	0.2	36.94	0	0.00	36.40	0.2	1,109	0.02%
2022/12/12	0	0.00	0.2	36.33	36.10	-0.2	1,124	-0.02%
2022/12/09	0.2	36.05	0	35.95	36.40	0.2	1,188	0.01%
2022/12/08	0	35.21	0	0.00	35.55	0	1,242	0.00%
2022/12/07	0	0.00	0.3	35.89	35.55	-0.3	1,259	-0.02%
2022/12/06	0	36.30	0.2	36.97	36.00	-0.2	1,258	-0.01%
2022/12/05	1.1	37.65	0	37.75	37.60	1.1	1,259	0.08%
2022/12/02	0	0.00	0.2	37.42	37.60	-0.2	1,253	-0.01%
2022/12/01	0.6	37.71	0	0.00	37.45	0.6	1,250	0.04%
2022/11/30	0	0.00	0.5	37.25	36.95	-0.5	1,245	-0.04%
2022/11/29	0.3	36.38	0	36.25	37.00	0.3	1,244	0.03%
2022/11/28	0.1	36.30	0.2	37.07	36.25	0	1,250	0.00%
2022/11/25	0.1	36.35	0.4	36.50	36.40	-0.3	1,249	-0.02%
2022/11/24	0.2	35.50	0.1	35.61	35.85	0.1	1,240	0.00%
2022/11/23	0	0.00	0	34.95	35.00	0	1,237	0.00%
2022/11/22	0	0.00	0.1	34.50	34.45	-0.1	1,243	0.00%
2022/11/21	0	0.00	1	34.71	34.60	-1	1,247	-0.08%
2022/11/18	0	35.18	0	0.00	35.10	0	1,248	0.00%
2022/11/17	0	35.80	0	36.18	35.70	0	1,244	0.00%
2022/11/16	0.4	35.97	0.6	35.62	35.45	-0.2	1,239	-0.01%
2022/11/15	1.6	35.36	0	0.00	35.70	1.6	1,233	0.13%
2022/11/14	0	0.00	0.3	35.72	35.65	-0.3	1,235	-0.02%
2022/11/10	0.3	34.20	0.6	34.40	34.30	-0.3	1,240	-0.02%
2022/11/09	0	33.80	0.2	34.21	34.00	-0.2	1,237	-0.01%
2022/11/08	0.6	34.41	0	0.00	34.00	0.6	1,236	0.05%
2022/11/07	0.1	33.69	1.2	33.57	33.65	-1	1,229	-0.09%
2022/11/04	0	0.00	1.1	32.39	32.00	-1.1	1,213	-0.09%
2022/11/03	0	0.00	0.3	31.55	31.50	-0.3	1,210	-0.02%
2022/11/02	1.5	31.78	0	31.95	31.75	1.5	1,210	0.12%
2022/11/01	1.1	31.79	0	0.00	31.60	1.1	1,207	0.09%
2022/10/31	0	0.00	0.2	32.49	32.10	-0.2	1,206	-0.02%
2022/10/28	0	0.00	0.2	32.82	32.50	-0.2	1,206	-0.02%
2022/10/27	0	0.00	0	33.05	33.30	0	1,209	0.00%
2022/10/26	0	0.00	0	32.95	32.75	0	1,208	0.00%
2022/10/25	0.2	33.00	0.2	33.15	32.95	0	1,208	0.00%
2022/10/24	0	0.00	0.1	34.00	33.25	-0.1	1,211	-0.01%
2022/10/21	0	32.50	0	32.80	32.20	0	1,205	0.00%
2022/10/20	0.1	32.15	0.1	31.71	32.50	0	1,206	0.00%
2022/10/19	0.2	33.45	0.4	33.51	33.20	-0.2	1,205	-0.01%
2022/10/18	0	0.00	0.4	33.39	33.25	-0.4	1,210	-0.03%
2022/10/17	0	31.74	0.2	31.99	32.75	-0.2	1,243	-0.01%
2022/10/14	0.1	33.55	0.1	33.70	33.50	0	1,276	0.00%
2022/10/13	0	0.00	0.7	32.24	31.70	-0.7	1,275	-0.06%
2022/10/12	0	33.35	0.2	33.97	33.60	-0.2	1,283	-0.02%
2022/10/11	0	0.00	0.6	34.91	34.50	-0.6	1,282	-0.04%
2022/10/07	0.6	36.10	1.3	35.82	35.60	-0.7	1,274	-0.05%
2022/10/06	0.2	35.69	1.6	35.83	36.00	-1.4	1,267	-0.11%
2022/10/05	0.1	35.14	0	35.08	34.80	0	1,238	0.00%
2022/10/04	2	33.90	1.1	33.86	34.50	0.9	1,237	0.07%
2022/10/03	0.8	33.22	0.1	33.69	33.45	0.7	1,218	0.05%
2022/09/30	0.6	32.14	0.5	31.47	32.70	0.1	1,203	0.01%
2022/09/29	2.5	32.16	10.4	32.15	31.90	-7.9	1,186	-0.66%
2022/09/28	1.1	31.22	0.3	33.65	31.35	0.8	1,175	0.07%
2022/09/27	0.3	34.44	3.7	34.36	34.05	-3.4	1,145	-0.30%
2022/09/26	5.7	35.26	4.8	36.74	35.00	0.9	1,119	0.08%
2022/09/23	4.8	38.88	2	38.93	38.35	2.8	1,088	0.26%
2022/09/22	26	39.38	6.3	39.15	38.50	19.7	1,003	1.97%
2022/09/21	0.3	38.20	7	39.06	39.30	-6.7	750	-0.90%
2022/09/19	4	37.60	3.5	36.23	36.05	0.5	670	0.07%
2022/09/16	4.5	39.32	2	38.98	39.25	2.5	651	0.39%
2022/09/15	1	38.90	0.4	38.14	38.15	0.6	598	0.10%
2022/09/14	0.4	36.27	0	0.00	36.45	0.4	576	0.07%
2022/09/02	1	37.20	0	0.00	37.00	1	612	0.16%
2022/08/29	5	38.70	0	0.00	38.35	5	611	0.82%
2022/08/26	5	39.90	6	40.46	40.05	-1	616	-0.16%
2022/08/25	1	40.10	0	0.00	39.95	1	619	0.16%
2022/08/24	0	0.00	5	40.45	39.95	-5	630	-0.79%
2022/08/22	5	39.95	0	0.00	40.10	5	651	0.77%
2022/08/19	1	40.80	1	40.87	40.50	0	667	0.01%
2022/08/18	1	40.79	1.1	41.76	41.45	-0.1	683	-0.02%
2022/08/17	0.1	40.25	0	0.00	40.20	0.1	682	0.01%
2022/08/16	0	0.00	0.1	40.50	40.10	-0.1	706	-0.02%
2022/08/15	0.1	40.20	0	0.00	40.65	0.1	746	0.02%
2022/08/11	0	0.00	0	41.00	40.15	0	766	0.00%
2022/08/10	0	40.10	0	0.00	40.20	0	773	0.00%
2022/08/08	0	0.00	0.4	39.27	39.60	-0.4	817	-0.04%
2022/08/05	0.4	39.50	0	0.00	39.65	0.4	857	0.04%
2022/08/02	1	39.85	0	0.00	39.85	1	947	0.11%
2022/07/27	1	41.00	0	0.00	41.30	1	1,364	0.07%
2022/07/26	1	40.85	0.1	41.08	40.95	0.9	1,364	0.06%
2022/07/25	0.1	41.10	0	41.95	41.50	0.1	1,377	0.01%
2022/07/22	0	42.61	4	42.41	42.15	-4	1,377	-0.29%
2022/07/21	0	41.30	0.8	41.58	40.85	-0.8	1,352	-0.06%
2022/07/20	2.8	40.42	0	0.00	40.00	2.8	1,315	0.22%
2022/07/19	1	40.45	0.1	40.60	40.35	0.9	1,323	0.07%
2022/07/18	0.1	38.46	0	0.00	38.90	0.1	1,332	0.01%
2022/07/15	0	0.00	0.1	37.50	37.55	-0.1	1,357	0.00%
2022/07/14	0	0.00	0.2	37.82	38.00	-0.2	1,461	-0.01%
2022/07/13	1.2	37.53	0	0.00	37.30	1.2	1,481	0.08%
2022/07/12	0	0.00	0.3	40.79	39.60	-0.3	1,489	-0.02%
2022/07/11	0.3	41.92	1.1	41.98	41.95	-0.8	1,508	-0.05%
2022/07/08	0	41.81	2.1	41.71	41.75	-2.1	1,511	-0.14%
2022/07/07	0.1	40.25	3	40.40	40.70	-2.9	1,517	-0.19%
2022/07/06	1	40.50	0.6	40.84	40.25	0.4	1,515	0.03%
2022/07/05	0.6	40.94	0.1	40.85	41.80	0.4	1,512	0.03%
2022/07/04	0.1	40.40	0.3	40.22	40.05	-0.1	1,510	-0.01%
2022/07/01	0.3	40.20	0.1	41.50	40.00	0.2	1,512	0.01%
2022/06/30	0	0.00	8.6	42.83	42.00	-8.6	1,504	-0.57%
2022/06/29	0	0.00	0.4	43.46	43.15	-0.4	1,499	-0.03%
2022/06/28	0.3	43.21	0.2	43.65	44.25	0.1	1,496	0.01%
2022/06/27	1	43.90	0.1	44.00	43.85	0.9	1,497	0.06%
2022/06/24	0.1	41.55	0.1	43.00	41.60	0	1,487	0.00%
2022/06/23	3.1	41.53	0	0.00	41.30	3.1	1,484	0.21%
2022/06/22	10	42.80	1.1	44.25	41.25	9	1,479	0.60%
2022/06/21	0.1	45.54	0	0.00	45.50	0.1	1,449	0.00%
2022/06/20	0	0.00	1	45.70	45.05	-1	1,439	-0.07%
2022/06/17	2	49.13	0	0.00	49.15	2	1,422	0.14%
2022/06/16	0	50.50	0	0.00	49.35	0	1,419	0.00%
2022/06/15	1	50.50	0.8	51.07	50.50	0.2	1,418	0.02%
2022/06/14	0.8	51.30	0	0.00	51.50	0.8	1,431	0.05%
2022/06/10	2	52.70	6.3	52.98	53.00	-4.3	1,480	-0.29%
2022/06/09	0.1	53.60	0.3	54.02	53.90	-0.2	1,531	-0.01%
2022/06/08	0.4	55.20	7.1	55.07	54.90	-6.7	1,642	-0.41%
2022/06/07	1	55.39	0.1	55.80	55.00	0.9	1,787	0.05%
2022/06/06	0.2	55.41	1	55.90	55.40	-0.8	1,805	-0.04%
2022/06/02	2.1	54.92	6	55.00	55.00	-3.9	1,812	-0.22%
2022/06/01	4.1	54.81	1	54.60	54.70	3.1	1,833	0.17%
2022/05/31	1.2	53.93	1	54.20	54.10	0.2	1,898	0.01%
2022/05/30	1.7	53.64	2	53.30	53.90	-0.4	1,911	-0.02%
2022/05/27	2.7	53.11	3	53.47	53.60	-0.3	1,927	-0.02%
2022/05/26	1.8	53.13	0.2	53.00	53.10	1.5	1,988	0.08%
2022/05/25	0.1	51.96	0.1	52.30	52.40	0	2,123	0.00%
2022/05/24	1.1	52.51	0.1	52.34	52.40	1	2,153	0.04%
2022/05/23	12.1	52.41	13	52.85	51.90	-1	2,165	-0.05%
2022/05/20	0	50.78	0	0.00	50.30	0	2,151	0.00%
2022/05/19	1	49.35	1	50.38	50.40	0	2,178	0.00%
2022/05/18	0	50.60	0	0.00	50.70	0	2,187	0.00%
2022/05/17	0	0.00	0.3	50.86	50.20	-0.3	2,184	-0.02%
2022/05/16	1.3	50.00	1	49.63	51.10	0.3	2,174	0.01%
2022/05/13	11	51.82	10	51.84	51.20	1	2,146	0.05%
2022/05/12	0	52.20	0	0.00	49.30	0	2,110	0.00%
2022/05/11	1	50.80	0	0.00	50.60	1	2,067	0.05%
2022/05/10	3	52.23	3	51.73	51.40	0	2,067	0.00%
2022/05/06	0	0.00	0.3	53.30	53.20	-0.3	2,025	-0.02%
2022/05/05	34.3	56.68	34.1	56.91	54.60	0.2	1,987	0.01%
2022/05/04	0.6	55.52	0	0.00	57.50	0.6	1,749	0.03%
2022/05/03	0.1	51.90	1.2	51.43	52.30	-1	1,669	-0.06%
2022/04/29	1.6	51.87	0	0.00	52.20	1.6	1,679	0.09%
2022/04/28	0	0.00	0.1	51.01	50.30	-0.1	1,676	-0.01%
2022/04/27	0.1	51.16	0.2	50.98	50.90	-0.2	1,681	-0.01%
2022/04/26	0.3	51.80	2.1	52.22	51.30	-1.8	1,680	-0.11%
2022/04/25	0	0.00	1.5	51.93	51.90	-1.5	1,677	-0.09%
2022/04/22	9.6	55.06	7.3	54.92	54.80	2.3	1,666	0.14%
2022/04/21	0.3	54.78	2.8	54.68	54.60	-2.5	1,651	-0.15%
2022/04/20	16.8	55.42	15.7	55.93	54.10	1.1	1,630	0.07%
2022/04/19	7.7	53.60	6	53.65	52.90	1.7	1,536	0.11%
2022/04/18	0	52.00	0.5	52.80	51.40	-0.5	1,517	-0.03%
2022/04/15	0.5	52.97	0.3	52.60	53.30	0.2	1,515	0.01%
2022/04/14	0.2	52.10	2	52.35	51.90	-1.8	1,497	-0.12%
2022/04/13	0.3	51.77	0.1	52.01	51.60	0.3	1,504	0.02%
2022/04/12	0.8	50.10	0	51.10	50.20	0.8	1,501	0.05%
2022/04/11	0	50.69	0.2	52.04	50.70	-0.2	1,505	-0.02%
2022/04/08	0.2	50.98	0	0.00	50.80	0.2	1,514	0.02%
2022/04/07	0	0.00	0.2	50.85	49.75	-0.2	1,523	-0.01%
2022/04/06	0	0.00	0.5	51.03	51.20	-0.5	1,523	-0.03%
2022/04/01	0.5	51.30	1	51.69	51.70	-0.5	1,537	-0.03%
2022/03/31	0.1	51.41	0	0.00	51.30	0.1	1,543	0.01%
2022/03/24	1	52.00	0	0.00	51.90	1	1,622	0.06%
2022/03/23	0	53.40	0	52.70	52.30	0	1,671	0.00%
2022/03/22	0	52.90	0	0.00	52.40	0	1,698	0.00%
2022/03/21	0	53.00	0	0.00	52.90	0	1,724	0.00%
2022/03/17	1	53.10	0	53.10	54.10	1	1,752	0.06%
2022/03/16	0	52.20	0	0.00	52.30	0	1,771	0.00%
2022/03/15	1	52.70	0	0.00	52.90	1	1,799	0.06%
2022/03/14	1	55.40	1	55.60	55.60	0	1,891	0.00%
2022/03/11	8	58.06	2.6	58.06	56.00	5.4	1,875	0.29%
2022/03/10	6.6	56.20	8.9	54.08	57.20	-2.3	1,810	-0.12%
2022/03/09	4.9	51.62	0.1	51.10	52.00	4.8	1,706	0.28%
2022/03/08	1.1	49.62	1.1	50.53	49.50	0	1,742	0.00%
2022/03/07	1.1	51.77	1.5	52.75	51.70	-0.4	1,736	-0.02%
2022/03/04	4.5	55.34	0	0.00	54.20	4.5	1,728	0.26%
2022/03/03	5	54.30	5	54.30	54.00	0	1,669	0.00%
2022/03/02	2	54.30	2	53.30	53.20	0	1,671	0.00%
2022/03/01	1	53.20	4	53.79	54.00	-3	1,660	-0.18%
2022/02/25	217	56.59	214.1	56.04	55.30	2.9	1,604	0.18%	大買/大賣/
2022/02/24	6.1	53.55	6.3	52.47	51.50	-0.1	1,466	-0.01%
2022/02/23	0.3	54.67	0.5	54.59	53.20	-0.3	1,454	-0.02%
2022/02/22	0.5	53.30	0.3	53.04	52.40	0.3	1,428	0.02%
2022/02/21	0.3	54.70	0.1	54.70	53.50	0.2	1,423	0.01%
2022/02/18	0.1	52.60	1	52.91	53.40	-0.9	1,421	-0.07%
2022/02/17	0	52.60	0	0.00	52.00	0	1,442	0.00%
2022/02/14	0	0.00	0.1	52.34	51.30	-0.1	1,525	0.00%
2022/02/11	0	52.40	5.2	52.51	52.20	-5.2	1,610	-0.32%
2022/02/10	1	52.59	0.4	52.83	52.40	0.7	1,696	0.04%
2022/02/09	0.3	51.60	2.1	52.28	52.10	-1.8	1,736	-0.10%
2022/02/08	0.2	51.23	1	50.60	51.30	-0.8	1,752	-0.05%
2022/02/07	0.2	49.49	1	49.65	50.50	-0.8	1,806	-0.05%
2022/01/26	0	48.34	0	0.00	48.20	0	1,915	0.00%
2022/01/25	1	48.20	0	48.90	47.80	1	1,949	0.05%
2022/01/24	0	48.80	0	0.00	49.30	0	1,974	0.00%
2022/01/20	6	50.25	6	50.63	50.50	0	2,036	0.00%
2022/01/19	2	51.40	0	0.00	50.60	2	2,072	0.10%
2022/01/17	0	0.00	0	52.58	52.70	0	2,192	0.00%
2022/01/14	0	51.85	0.4	52.21	52.20	-0.4	2,255	-0.02%
2022/01/13	0.4	53.10	0	0.00	53.00	0.4	2,271	0.02%
2022/01/12	1	54.60	0.3	54.59	53.00	0.7	2,305	0.03%
2022/01/11	5.3	54.83	2.6	55.00	54.30	2.7	2,344	0.12%
2022/01/10	4.6	55.07	0	0.00	54.90	4.6	2,444	0.19%
2022/01/07	1	55.50	1.2	55.32	55.20	-0.2	2,521	-0.01%
2022/01/06	0.2	57.00	0	0.00	56.10	0.2	2,705	0.01%
2022/01/03	0	0.00	0	58.50	57.20	0	3,376	0.00%
2021/12/30	0	59.00	0	0.00	58.40	0	3,554	0.00%
2021/12/28	1	58.80	0.4	59.97	58.90	0.6	3,774	0.02%
2021/12/27	0	0.00	0.2	59.72	59.10	-0.2	4,150	0.00%
2021/12/24	2	60.99	2.5	60.03	59.90	-0.4	4,457	-0.01%
2021/12/23	0.4	61.06	0	60.90	60.70	0.4	4,690	0.01%
2021/12/22	1	61.11	1.5	61.40	61.20	-0.5	4,808	-0.01%
2021/12/21	1.9	61.30	0.5	59.81	61.70	1.4	4,829	0.03%
2021/12/20	0	0.00	0.2	60.88	59.50	-0.2	4,837	-0.01%
2021/12/17	0.8	60.15	1.3	60.67	60.10	-0.4	4,892	-0.01%
2021/12/16	2.3	59.58	2.6	59.10	59.00	-0.3	4,894	-0.01%
2021/12/15	2.6	59.91	1	60.00	60.00	1.6	4,909	0.03%
2021/12/13	3	60.20	3	60.17	60.20	0	4,948	0.00%
2021/12/10	1	60.70	1.1	60.37	60.80	-0.1	5,019	0.00%
2021/12/09	3.1	60.74	8.9	61.01	61.00	-5.8	5,153	-0.11%
2021/12/08	7.3	62.79	10.6	61.85	60.90	-3.3	5,290	-0.06%
2021/12/07	0.2	59.39	0.1	59.60	59.40	0.1	5,268	0.00%
2021/12/06	0	59.10	1.2	59.20	59.00	-1.2	5,306	-0.02%
2021/12/03	5	57.96	4.2	57.44	57.10	0.8	5,420	0.02%
2021/12/02	10.3	58.48	14.3	58.43	58.50	-4	5,684	-0.07%
2021/12/01	0.1	56.04	0	56.50	57.00	0.1	5,769	0.00%
2021/11/30	1.1	56.02	0	0.00	56.70	1.1	5,975	0.02%
2021/11/29	2.4	55.02	0.8	55.22	55.00	1.6	6,192	0.03%
2021/11/26	1.2	55.68	1	55.61	54.80	0.2	6,429	0.00%
2021/11/25	6	57.50	1.1	57.31	57.30	5	6,750	0.07%
2021/11/24	0.1	57.30	0.1	57.58	57.40	-0.1	7,202	0.00%
2021/11/23	1.1	57.00	1	56.80	56.40	0.1	7,582	0.00%
2021/11/22	0	56.55	2.4	56.74	56.80	-2.4	8,122	-0.03%
2021/11/19	1.2	55.47	1.4	55.78	55.10	-0.2	9,213	0.00%
2021/11/18	1.2	55.66	0.9	55.49	55.80	0.3	10,036	0.00%
2021/11/17	2	55.30	2	55.80	55.60	0	10,364	0.00%
2021/11/16	1.2	57.69	1.3	57.66	57.60	-0.1	11,545	0.00%
2021/11/15	2	56.00	0.4	56.57	55.90	1.6	12,147	0.01%
2021/11/12	1.1	57.07	0	57.60	57.30	1.1	12,571	0.01%
2021/11/11	1	58.90	0.1	59.00	57.50	0.9	12,753	0.01%
2021/11/10	3.1	59.52	3.9	59.03	58.90	-0.8	12,861	-0.01%
2021/11/09	6	60.35	7.9	60.92	61.00	-1.9	13,124	-0.01%
2021/11/08	0.3	59.00	0.4	58.99	59.50	-0.1	13,076	0.00%
2021/11/05	0.5	57.22	0	0.00	58.10	0.5	13,082	0.00%
2021/11/04	3	58.03	1.3	58.31	57.80	1.7	13,157	0.01%
2021/11/03	36.8	59.37	45.4	59.30	58.60	-8.6	13,463	-0.06%
2021/11/02	2.2	56.28	2.7	57.04	56.40	-0.5	13,600	0.00%
2021/11/01	3	56.77	2.9	56.13	55.90	0.1	13,586	0.00%
2021/10/29	3.4	56.04	2.5	56.51	56.20	0.8	13,577	0.01%
2021/10/28	4	55.83	4.8	56.14	55.50	-0.7	13,558	-0.01%
2021/10/27	2	56.00	0.3	56.38	55.90	1.7	13,613	0.01%
2021/10/26	0	56.97	0.1	56.61	57.80	-0.1	13,719	0.00%
2021/10/25	1	57.20	1.9	57.03	57.30	-0.9	13,897	-0.01%
2021/10/22	9	57.58	2.4	57.85	56.50	6.6	14,132	0.05%
2021/10/21	0	60.10	0	0.00	60.20	0	14,529	0.00%
2021/10/20	2	61.30	0.4	60.83	60.20	1.6	14,577	0.01%
2021/10/19	5	60.80	0.6	60.62	60.80	4.4	14,663	0.03%
2021/10/18	35	59.81	32.9	61.21	60.70	2.1	14,811	0.01%
2021/10/15	18	62.59	48.1	63.29	64.50	-30.1	14,843	-0.20%
2021/10/14	65.5	62.92	66.1	64.11	63.00	-0.6	14,886	0.00%
2021/10/13	4	65.83	7.5	66.87	65.00	-3.5	14,908	-0.02%
2021/10/12	37.4	67.86	33.8	70.44	67.40	3.6	15,339	0.02%
2021/10/08	47.3	73.07	48.5	73.99	73.40	-1.2	15,744	-0.01%
2021/10/07	0	0.00	4	72.10	73.50	-4	15,640	-0.03%
2021/10/06	0	67.60	1.5	67.41	66.90	-1.5	15,509	-0.01%
2021/10/05	86	68.23	83	67.16	69.50	3	15,452	0.02%
2021/10/04	7	68.94	8.5	68.71	68.50	-1.5	15,332	-0.01%
2021/10/01	6.1	70.00	3.2	70.89	67.50	2.9	14,982	0.02%
2021/09/30	2.2	74.10	14	73.38	75.00	-11.8	14,709	-0.08%
2021/09/29	0	0.00	5	68.30	68.20	-5	14,499	-0.03%
2021/09/28	3	66.47	0	0.00	66.30	3	14,436	0.02%
2021/09/27	2	69.45	0	0.00	68.60	2	14,456	0.01%
2021/09/24	2	69.85	5	69.96	69.80	-3	14,543	-0.02%
2021/09/23	2	67.80	2	68.35	67.90	0	14,643	0.00%
2021/09/22	4	67.08	1	66.90	66.90	3	15,230	0.02%
2021/09/17	2	69.35	0	0.00	69.20	2	15,480	0.01%
2021/09/16	2	70.45	1	69.50	69.40	1	15,511	0.01%
2021/09/15	0	0.00	1	71.20	71.30	-1	15,761	-0.01%
2021/09/14	6	72.12	5	71.90	71.20	1	16,130	0.01%
2021/09/13	8	72.14	9	72.28	70.60	-1	16,486	-0.01%
2021/09/10	7	68.59	7	68.97	69.00	0	16,356	0.00%
2021/09/09	2	67.85	2	67.55	67.60	0	16,450	0.00%
2021/09/08	1	67.30	2	67.65	69.00	-1	16,516	-0.01%
2021/09/07	15	72.04	17	70.56	68.30	-2	16,502	-0.01%
2021/09/06	1	68.40	2	68.90	68.00	-1	16,341	-0.01%
2021/09/03	32	69.52	28	70.71	70.40	4	16,290	0.02%
2021/09/02	34	73.16	32	71.87	73.90	2	16,108	0.01%
2021/09/01	13	73.75	14	73.94	72.70	-1	15,923	-0.01%
2021/08/31	14	77.24	8	76.90	76.50	6	15,808	0.04%
2021/08/30	8	80.35	16	81.91	79.50	-8	15,517	-0.05%
2021/08/27	21	81.85	5	80.34	78.70	16	15,101	0.11%
2021/08/26	61	86.34	48	86.85	86.50	13	14,782	0.09%
2021/08/25	32	85.56	72	84.78	83.90	-40	14,431	-0.28%
2021/08/24	12	86.43	21	88.57	89.20	-9	13,367	-0.07%
2021/08/23	17	79.43	53	80.02	81.10	-36	12,622	-0.29%
2021/08/20	87	74.38	35	70.52	73.80	52	12,393	0.42%
2021/08/19	29	73.33	38	74.04	74.30	-9	11,414	-0.08%
2021/08/18	10	66.30	8	66.79	67.60	2	10,866	0.02%
2021/08/17	9	62.87	6	63.48	61.50	3	10,620	0.03%
2021/08/16	1	60.10	1	60.90	60.50	0	10,638	0.00%
2021/08/13	15	64.95	18	64.92	63.40	-3	10,576	-0.03%
2021/08/11	0	0.00	20	59.80	60.10	-20	10,350	-0.19%
2021/08/09	5	64.16	2	63.40	62.90	3	10,306	0.03%
2021/08/06	0	0.00	8	63.21	63.80	-8	10,027	-0.08%
2021/08/05	2	58.70	0	0.00	58.00	2	9,860	0.02%
2021/08/04	1	60.90	0	0.00	59.80	1	9,882	0.01%
2021/08/02	2	60.10	2	60.30	60.60	0	10,072	0.00%
2021/07/30	5	61.62	1	62.90	59.00	4	10,069	0.04%
2021/07/29	3	65.70	3	64.20	64.80	0	10,005	0.00%
2021/07/28	4	61.33	45	64.36	61.80	-41	9,875	-0.42%
2021/07/27	2	65.90	10	65.46	64.60	-8	9,737	-0.08%
2021/07/23	4	62.00	0	0.00	61.70	4	9,637	0.04%
2021/07/22	2	61.25	8	60.84	61.60	-6	9,688	-0.06%
2021/07/21	1	62.90	0	0.00	60.50	1	9,818	0.01%
2021/07/20	1	63.50	0	0.00	63.50	1	9,831	0.01%
2021/07/19	8	70.03	1	68.90	67.20	7	9,867	0.07%
2021/07/16	16	73.96	18	74.68	71.20	-2	9,913	-0.02%
2021/07/15	16	74.44	8	76.05	76.80	8	9,603	0.08%
2021/07/14	0	0.00	8	67.46	69.90	-8	9,367	-0.09%
2021/07/12	1	72.00	4	71.00	70.60	-3	9,180	-0.03%
2021/07/08	0	0.00	0.2	73.00	75.70	-0.2	9,186	0.00%
2021/07/07	10	76.00	0	0.00	74.50	10	9,206	0.11%
2021/07/06	1	80.60	0	0.00	78.00	1	9,207	0.01%
2021/07/05	20	77.25	24.2	79.51	79.50	-4.2	9,199	-0.05%
2021/07/02	4.3	87.73	0	0.00	84.00	4.3	9,161	0.05%
2021/07/01	8	88.99	1.2	88.99	88.00	6.9	9,120	0.08%
2021/06/30	1.2	77.74	4.1	84.88	86.80	-2.9	9,014	-0.03%
2021/06/29	19	84.47	27.3	85.57	82.40	-8.3	8,883	-0.09%
2021/06/28	35	77.57	36.7	77.73	80.40	-1.7	8,271	-0.02%
2021/06/25	1	73.10	30	73.10	73.10	-29	7,982	-0.36%
2021/06/24	23	65.78	21.7	65.48	66.50	1.3	7,919	0.02%
2021/06/23	94.5	59.99	27	63.91	60.50	67.5	7,630	0.88%
2021/06/22	27.2	64.30	7	64.64	65.60	20.2	7,189	0.28%
2021/06/21	0	0.00	2	59.70	59.70	-2	6,685	-0.03%
2021/06/18	1	51.70	32	54.19	54.30	-31	6,679	-0.46%
2021/06/17	2	48.35	7	48.96	49.45	-5	6,593	-0.08%
2021/06/16	8	49.50	16	48.29	47.40	-8	6,545	-0.12%
2021/06/15	18	49.18	19	47.93	49.00	-1	6,430	-0.02%
2021/06/11	12	46.49	2	47.10	46.45	10	6,287	0.16%
2021/06/09	13	45.91	0	0.00	44.85	13	6,220	0.21%
2021/06/08	1	47.55	6	46.93	46.60	-5	6,177	-0.08%
2021/06/07	1	45.65	1	44.05	44.00	0	6,048	0.00%
2021/06/04	1	45.60	0	0.00	45.60	1	5,996	0.02%
2021/06/03	3	47.27	10	47.75	47.50	-7	5,961	-0.12%
2021/06/02	27	47.93	12	48.27	46.95	15	5,904	0.25%
2021/06/01	5	44.70	0	0.00	45.80	5	5,713	0.09%
2021/05/31	2	44.95	1	44.55	44.85	1	5,664	0.02%
2021/05/28	12	45.35	36	45.03	45.30	-24	5,579	-0.43%
2021/05/27	11	45.20	6	45.38	45.00	5	5,467	0.09%
2021/05/26	15	45.21	10	44.50	44.30	5	5,229	0.10%
2021/05/25	19	46.30	31	46.80	44.25	-12	5,143	-0.23%
2021/05/24	10	45.50	15	44.87	45.95	-5	4,954	-0.10%
2021/05/21	22	40.96	9	41.49	41.80	13	4,738	0.27%
2021/05/20	1	41.00	1	38.80	38.55	0	4,683	0.00%
2021/05/19	26	40.31	0	0.00	40.40	26	4,711	0.55%
2021/05/18	0	0.00	8	38.60	38.90	-8	4,663	-0.17%
2021/05/17	1	36.00	0	0.00	35.40	1	4,616	0.02%
2021/05/14	3	39.58	6	37.59	38.70	-3	4,558	-0.07%
2021/05/13	14	38.28	9	38.67	39.05	5	4,465	0.11%
2021/05/12	4	40.50	2	44.45	40.50	2	4,372	0.05%
2021/05/10	5	49.09	0	0.00	49.40	5	4,238	0.12%
2021/05/07	0	0.00	1	48.60	48.25	-1	4,100	-0.02%
2021/05/06	0	0.00	1	51.30	47.85	-1	4,019	-0.02%
2021/05/05	14	50.50	14	49.78	48.90	0	3,934	0.00%
2021/05/04	15	53.23	18	53.79	48.35	-3	3,844	-0.08%
2021/05/03	6	55.10	12	57.22	53.70	-6	3,679	-0.16%
2021/04/29	31	54.38	12	54.01	53.90	19	3,374	0.56%
2021/04/28	21	55.79	27	55.53	55.00	-6	3,266	-0.18%
2021/04/27	46	55.06	41	54.96	54.40	5	3,108	0.16%
2021/04/26	6	50.83	12	52.20	52.20	-6	2,799	-0.21%
2021/04/23	12	51.03	12	48.13	47.50	0	2,672	0.00%
2021/04/22	54	52.68	31	53.35	50.50	23	2,559	0.90%
2021/04/21	48	49.48	25	50.23	51.50	23	2,360	0.97%
2021/04/20	6	48.43	54	47.59	47.05	-48	2,147	-2.23%
2021/04/19	2	45.00	2	46.40	46.40	0	1,967	0.00%
2021/04/16	3	40.12	27	40.30	42.20	-24	1,912	-1.25%
2021/04/15	0	0.00	3	38.70	38.40	-3	1,827	-0.16%
2021/04/13	0	0.00	1	38.25	38.55	-1	1,864	-0.05%
2021/04/12	1	38.20	0	0.00	38.15	1	1,839	0.05%
2021/04/09	0	0.00	1	38.00	37.00	-1	1,861	-0.05%
2021/04/08	2	38.03	1	37.80	37.70	1	1,874	0.05%
2021/04/07	4	37.29	0.4	37.53	37.35	3.6	1,911	0.19%
2021/04/06	13	36.88	3	37.20	37.20	10	2,092	0.48%
2021/04/01	0	0.00	1	37.00	36.50	-1	2,305	-0.04%
2021/03/30	1	35.60	1	35.50	35.60	0	2,433	0.00%
2021/03/23	0.2	35.05	10	35.51	35.15	-9.8	2,982	-0.33%
2021/03/22	8	37.20	3	36.67	37.00	5	2,931	0.17%
2021/03/19	51	36.24	4	35.48	35.05	47	2,828	1.66%
2021/03/18	11	35.07	1	34.75	35.25	10	2,746	0.36%
2021/03/17	1	34.50	1	34.10	34.25	0	2,719	0.00%
2021/03/16	1	34.50	1	34.20	34.15	0	2,734	0.00%
2021/03/15	1	34.80	2	34.65	34.50	-1	2,767	-0.04%
2021/03/12	1	33.90	2	33.85	33.90	-1	2,754	-0.04%
2021/03/11	1	33.90	0	0.00	33.65	1	2,747	0.04%
2021/03/10	0	0.00	1	34.05	33.95	-1	2,739	-0.04%
2021/03/08	1	34.00	1	34.20	33.50	0	2,724	0.00%
2021/03/04	1	33.30	0	0.00	33.70	1	2,693	0.04%
2021/03/03	0	0.00	2	33.15	33.40	-2	2,694	-0.07%
2021/03/02	2	33.45	0	0.00	32.75	2	2,724	0.07%
2021/02/25	1	33.90	1	33.60	33.70	0	2,723	0.00%
2021/02/23	6	34.48	7	34.19	34.30	-1	2,704	-0.04%
2021/02/22	1	34.40	26.2	34.19	34.30	-25.2	2,692	-0.94%
2021/02/19	23.2	34.90	2	34.60	34.50	21.2	2,669	0.79%
2021/02/18	7	33.03	1	32.25	33.10	6	2,582	0.23%
2021/02/05	0	0.00	6	29.73	29.65	-6	2,521	-0.24%
2021/02/03	1	30.35	0	0.00	30.05	1	2,516	0.04%
2021/02/02	2	30.05	3	30.23	30.65	-1	2,516	-0.04%
2021/02/01	1	29.60	1	30.00	29.45	0	2,506	0.00%
2021/01/29	4	30.39	0	0.00	29.70	4	2,496	0.16%
2021/01/28	0	0.00	1	30.70	30.45	-1	2,482	-0.04%
2021/01/26	1	31.00	2	30.60	30.50	-1	2,465	-0.04%
2021/01/25	5	31.55	0	0.00	31.55	5	2,450	0.20%
2021/01/22	2.1	31.60	3	31.22	31.50	-0.9	2,441	-0.04%
2021/01/21	4	31.43	2	31.55	30.55	2	2,429	0.08%
2021/01/20	7	30.58	0	0.00	30.20	7	2,409	0.29%
2021/01/19	3	32.30	3	32.40	31.75	0	2,387	0.00%
2021/01/18	3	31.52	1	32.25	32.25	2	2,369	0.08%
2021/01/15	2	33.78	10	33.88	32.80	-8	2,342	-0.34%
2021/01/14	2	35.90	2	35.63	35.65	0	2,287	0.00%
2021/01/13	5	34.94	2	34.93	35.15	3	2,220	0.14%
2021/01/12	19	35.53	6	35.44	34.20	13	2,177	0.60%
2021/01/11	0	0.00	2	34.43	35.85	-2	2,061	-0.10%
2021/01/08	2	32.48	2	32.73	32.60	0	2,018	0.00%
2021/01/07	4	32.18	0	0.00	32.15	4	1,996	0.20%
2021/01/06	3	35.00	2	33.80	33.90	1	1,931	0.05%
2021/01/05	1	36.05	0	0.00	35.45	1	1,891	0.05%
2021/01/04	0	0.00	2	36.15	36.10	-2	1,860	-0.11%
2020/12/30	0	0.00	1	34.80	34.70	-1	1,762	-0.06%
2020/12/29	5.1	37.10	3	37.70	35.45	2.1	1,709	0.12%
2020/12/28	29	38.22	17	37.37	36.80	12	1,529	0.78%
2020/12/25	3	36.43	2	37.25	35.80	1	1,279	0.08%
2020/12/24	1	34.90	2	35.68	35.80	-1	1,168	-0.09%
2020/12/23	4	34.76	2	34.28	36.00	2	1,097	0.18%
2020/12/22	10	36.23	25	35.39	33.20	-15	1,008	-1.49%
2020/12/21	7	35.00	0	0.00	35.30	7	720	0.97%
2020/12/17	1	29.50	1	29.20	29.20	0	484	0.00%
2020/12/16	0	0.00	1	29.45	29.50	-1	480	-0.21%
2020/12/15	2	29.95	1	29.20	29.20	1	475	0.21%
2020/12/14	11	30.24	3	29.15	29.95	8	460	1.74%
2020/12/10	2	29.53	0	0.00	28.75	2	433	0.46%
2020/12/09	4	30.43	4	30.95	30.30	0	411	0.00%
2020/12/08	0	0.00	2	30.65	30.65	-2	361	-0.55%
2020/12/07	1	27.95	1	28.00	27.90	0	331	0.00%
2020/12/04	0	0.00	1	28.00	27.90	-1	329	-0.30%
2020/12/03	2	27.90	1	27.95	27.95	1	329	0.30%
2020/12/02	0	0.00	1	28.10	28.05	-1	329	-0.30%
2020/12/01	0	0.00	1	28.10	28.05	-1	328	-0.30%
2020/11/30	2	28.05	0	0.00	28.00	2	324	0.62%
2020/11/27	2	28.60	2	28.25	28.40	0	313	0.00%
2020/11/26	3	28.05	2	27.95	28.55	1	304	0.33%
2020/11/25	1	26.95	2	26.90	27.10	-1	276	-0.36%
2020/11/24	3	26.95	2	26.65	26.65	1	267	0.37%
2020/11/23	1	27.15	3	27.17	27.15	-2	264	-0.76%
2020/11/20	2	26.98	0	0.00	27.00	2	259	0.77%
2020/11/19	0	0.00	1	27.10	27.00	-1	259	-0.39%
2020/11/18	3	26.60	2	26.80	26.70	1	251	0.40%
2020/11/17	2	26.28	1	26.20	26.30	1	244	0.41%
2020/11/16	0	0.00	1	26.50	26.20	-1	244	-0.41%
2020/11/13	1	25.80	0	0.00	26.10	1	238	0.42%
2020/11/12	0	0.00	1	25.45	25.40	-1	236	-0.42%
2020/11/11	2	25.55	1	25.65	25.80	1	245	0.41%
2020/11/10	1	25.80	1	25.60	25.25	0	248	0.00%
2020/11/09	0	0.00	1	25.40	25.05	-1	248	-0.40%
2020/11/06	1	25.10	0	0.00	24.90	1	249	0.40%
2020/11/05	1	24.90	1	25.10	25.20	0	250	0.00%
2020/11/04	0	0.00	1	24.95	25.00	-1	251	-0.40%
2020/11/03	1	24.90	0	0.00	24.80	1	253	0.40%
2020/10/28	1	25.40	1	25.00	25.10	0	253	0.00%
2020/10/26	3	25.65	3	25.67	25.70	0	251	0.00%
2020/10/19	0	0.00	2	25.00	25.00	-2	255	-0.78%
2020/10/16	2	25.13	6	24.83	24.80	-4	256	-1.56%
2020/10/15	1	24.90	1	25.00	25.15	0	256	0.00%
2020/10/13	1	25.45	0	0.00	25.55	1	255	0.39%
2020/10/08	0	0.00	1	27.00	26.30	-1	244	-0.41%
2020/10/07	2	26.88	3	27.05	27.00	-1	240	-0.42%
2020/10/06	2	27.43	0	0.00	27.15	2	236	0.85%
2020/10/05	2	25.93	5	26.03	27.10	-3	225	-1.33%
2020/09/29	2	25.75	0	0.00	25.35	2	210	0.95%
2020/09/28	2	25.83	2	25.90	25.70	0	211	0.00%
2020/09/25	2	24.63	2	24.65	24.70	0	205	0.00%
2020/09/23	1	24.70	1	24.60	24.85	0	206	0.00%
2020/09/22	1	24.65	0	0.00	24.55	1	204	0.49%
2020/09/21	0	0.00	1	25.00	25.05	-1	205	-0.49%
2020/09/18	1	25.00	1	24.90	25.00	0	205	0.00%
2020/09/17	1	24.85	1	24.85	24.85	0	208	0.00%
2020/09/16	0	0.00	1	24.60	24.75	-1	211	-0.47%
2020/09/15	2	24.80	0	0.00	24.60	2	213	0.93%
2020/09/14	1	24.75	2	24.75	24.85	-1	220	-0.45%
2020/09/11	0	0.00	1	25.05	24.80	-1	226	-0.44%
2020/09/10	2	25.45	0	0.00	25.15	2	225	0.89%
2020/09/09	1	25.50	1	25.60	25.75	0	224	0.00%
2020/09/08	0	0.00	1	26.00	25.80	-1	226	-0.44%
2020/09/07	0	0.00	1	25.80	25.80	-1	225	-0.44%
2020/09/03	1	25.70	1	25.75	25.60	0	225	0.00%
2020/09/02	1	25.70	1	26.00	25.75	0	225	0.00%
2020/09/01	2	25.93	1	26.00	25.90	1	234	0.43%
2020/08/31	2	25.88	2	25.85	25.90	0	241	0.00%
2020/08/25	1	25.35	1	25.40	25.45	0	233	0.00%
2020/08/18	1	25.50	0	0.00	25.35	1	229	0.44%
2020/08/17	2	26.00	3	25.83	25.85	-1	225	-0.44%
2020/08/13	1	24.55	5	24.72	24.55	-4	213	-1.88%
2020/08/12	2	24.53	14	24.49	24.50	-12	210	-5.71%
2020/08/11	1	24.35	3	24.33	24.25	-2	206	-0.97%
2020/08/10	20	24.16	2	24.08	24.10	18	207	8.67%
2020/08/07	1	23.70	1	23.70	23.65	0	210	0.00%
2020/08/06	1	23.75	1	23.65	23.60	0	211	0.00%
2020/08/05	2	23.48	2	23.30	23.45	0	215	0.00%
2020/08/04	1	23.10	0	0.00	23.15	1	217	0.46%
2020/08/03	2	23.25	1	23.00	23.05	1	217	0.46%
2020/07/29	1	22.95	1	23.00	23.00	0	224	0.00%
2020/07/28	1	22.85	1	23.00	22.45	0	226	0.00%
2020/07/23	1	24.40	0	0.00	24.00	1	231	0.43%
2020/07/22	3	24.40	1	24.40	24.20	2	231	0.86%
2020/07/21	1	24.25	0	0.00	24.40	1	231	0.43%
2020/07/20	0	0.00	1	24.10	24.25	-1	231	-0.43%
2020/07/15	0	0.00	1	24.20	24.25	-1	245	-0.41%
2020/07/14	1	24.25	0	0.00	24.20	1	250	0.40%
2020/07/07	1	26.25	1	26.20	26.10	0	256	0.00%
2020/07/06	1	26.25	0	0.00	26.15	1	254	0.39%
2020/07/03	0	0.00	1	26.25	26.10	-1	254	-0.39%
2020/07/02	1	26.10	0	0.00	26.15	1	255	0.39%
2020/06/24	0	0.00	1	25.95	26.00	-1	261	-0.38%
2020/06/19	1	26.55	0	0.00	26.15	1	265	0.38%
2020/06/18	1	26.20	1	26.10	26.10	0	262	0.00%
2020/06/17	0	0.00	1	25.60	25.70	-1	258	-0.39%
2020/06/16	1	25.35	0	0.00	25.40	1	261	0.38%
2020/06/15	0	0.00	1	25.00	24.95	-1	271	-0.37%
2020/06/09	1	25.90	0	0.00	25.80	1	316	0.32%
2020/06/08	1	25.55	2	25.75	25.85	-1	323	-0.31%
2020/06/05	1	25.50	1	25.20	25.45	0	317	0.00%
2020/06/04	2	24.53	1	24.40	24.60	1	313	0.32%
2020/06/03	1	24.20	1	24.30	24.35	0	319	0.00%
2020/06/01	0	0.00	1	24.00	24.00	-1	315	-0.32%
2020/05/29	1	23.85	0	0.00	23.85	1	314	0.32%
2020/05/28	0	0.00	1	24.00	23.75	-1	313	-0.32%
2020/05/27	1	23.90	2	24.05	23.90	-1	316	-0.32%
2020/05/26	2	23.93	1	24.00	24.00	1	317	0.32%
2020/05/22	1	23.60	0	0.00	23.50	1	317	0.32%
2020/05/19	1	23.30	2	23.35	23.45	-1	317	-0.31%
2020/05/18	1	22.85	1	22.80	23.05	0	317	0.00%
2020/05/14	1	23.00	1	23.00	22.80	0	317	0.00%
2020/05/13	2	23.50	1	23.30	23.35	1	315	0.32%
2020/05/11	0	0.00	2	24.50	24.20	-2	312	-0.64%
2020/05/08	1	24.25	0	0.00	24.25	1	310	0.32%
2020/05/07	1	24.00	1	24.15	24.35	0	310	0.00%
2020/05/06	0	0.00	1	24.10	24.30	-1	312	-0.32%
2020/05/05	1	24.20	0	0.00	24.25	1	314	0.32%
2020/05/04	1	24.35	1	24.25	24.35	0	316	0.00%
2020/04/30	1	24.90	1	25.00	25.00	0	316	0.00%
2020/04/29	1	24.30	1	24.60	24.70	0	321	0.00%
2020/04/28	1	24.05	1	24.15	24.15	0	320	0.00%
2020/04/27	0	0.00	1	23.60	23.95	-1	332	-0.30%
2020/04/23	1	23.45	0	0.00	23.75	1	331	0.30%
2020/04/22	0	0.00	1	23.60	23.40	-1	335	-0.30%
2020/04/21	1	24.10	0	0.00	23.40	1	331	0.30%
2020/04/20	1	24.00	0	0.00	24.05	1	318	0.31%
2020/04/17	0	0.00	1	24.25	24.20	-1	319	-0.31%
2020/04/15	1	23.95	1	24.20	23.95	0	314	0.00%
2020/04/14	1	23.15	1	23.10	23.65	0	310	0.00%
2020/04/13	1	23.00	1	23.00	23.00	0	310	0.00%
2020/04/10	1	23.00	1	22.90	23.15	0	311	0.00%
2020/04/09	1	22.65	1	22.90	22.70	0	308	0.00%
2020/04/08	1	22.45	1	22.35	22.40	0	305	0.00%
2020/03/13	0	0.00	2	21.55	21.60	-2	250	-0.80%
2020/03/11	1	25.35	1	25.40	25.20	0	206	0.00%
2020/03/02	1	26.35	1	26.40	26.00	0	194	0.00%
2020/02/24	1	27.00	1	27.00	27.00	0	200	0.00%
2020/02/20	1	27.35	1	27.35	27.35	0	202	0.00%
2020/02/17	1	26.75	1	26.80	26.95	0	209	0.00%
2020/02/14	1	27.25	0	0.00	27.00	1	211	0.47%
2020/02/13	1	27.10	2	27.10	27.15	-1	211	-0.47%
2020/02/11	1	26.40	0	0.00	26.40	1	223	0.45%
2020/02/10	0	0.00	1	26.45	26.30	-1	226	-0.44%
2020/02/07	1	26.95	0	0.00	26.40	1	227	0.44%
2020/02/06	0	0.00	1	26.70	26.85	-1	228	-0.44%
2020/02/05	1	26.45	0	0.00	26.15	1	229	0.44%
2020/02/04	1	26.35	1	26.35	26.35	0	226	0.00%
2020/01/17	0	0.00	1	29.40	29.20	-1	212	-0.47%
2020/01/10	1	29.10	1	29.00	29.15	0	223	0.00%
2020/01/06	0	0.00	2	29.70	29.50	-2	231	-0.86%
2020/01/03	1	29.95	1	30.00	29.80	0	231	0.00%
2020/01/02	1	30.05	1	30.00	30.00	0	234	0.00%
2019/12/31	1	29.75	1	29.70	29.75	0	237	0.00%
2019/12/27	0	0.00	3	29.88	29.90	-3	247	-1.21%
2019/12/26	2	29.80	1	29.80	29.70	1	256	0.39%
2019/12/13	1	29.70	1	29.70	29.60	0	324	0.00%
2019/12/12	1	29.55	0	0.00	29.55	1	328	0.30%
2019/11/29	0	0.00	1	30.10	30.00	-1	464	-0.22%
2019/11/28	1	30.45	0	0.00	30.25	1	496	0.20%
2019/11/26	0	0.00	1	30.40	30.35	-1	553	-0.18%
2019/11/25	1	30.10	0	0.00	30.00	1	558	0.18%
2019/11/22	0	0.00	3	29.53	29.50	-3	557	-0.54%
2019/11/21	1	29.55	0	0.00	29.50	1	565	0.18%
2019/11/19	0	0.00	1	29.75	29.75	-1	575	-0.17%
2019/11/18	1	29.60	0	0.00	29.50	1	592	0.17%
2019/11/15	1	29.75	1	29.75	29.65	0	614	0.00%
2019/11/14	0	0.00	1	29.90	29.70	-1	631	-0.16%
2019/11/13	1	29.90	0	0.00	29.85	1	648	0.15%
2019/11/12	2	29.85	2	29.90	30.00	0	669	0.00%
2019/11/11	0	0.00	1	30.10	29.75	-1	680	-0.15%
2019/11/06	1	31.35	1	31.30	31.20	0	703	0.00%
2019/11/05	0	0.00	1	31.35	31.20	-1	710	-0.14%
2019/11/04	1	31.15	0	0.00	31.05	1	717	0.14%
2019/10/23	1	32.05	1	32.20	31.85	0	899	0.00%
2019/10/22	1	32.30	2	32.25	32.20	-1	944	-0.11%
2019/10/21	1	31.85	1	31.70	32.05	0	1,016	0.00%
2019/10/15	1	32.35	0	0.00	31.90	1	1,281	0.08%
2019/10/14	1	32.20	2	32.45	32.30	-1	1,302	-0.08%
2019/10/07	1	31.95	1	31.85	32.00	0	1,313	0.00%
2019/10/04	1	31.75	0	0.00	31.60	1	1,317	0.08%
2019/10/03	0	0.00	1	31.30	31.80	-1	1,321	-0.08%
2019/10/02	0	0.00	9	31.55	31.30	-9	1,340	-0.67%
2019/09/27	1	32.15	12	32.17	32.00	-11	1,365	-0.81%
2019/09/26	1	32.85	1	32.80	32.55	0	1,363	0.00%
2019/09/24	1	32.45	1	32.45	32.50	0	1,363	0.00%
2019/09/23	1	32.25	0	0.00	32.25	1	1,364	0.07%
2019/09/20	1	32.70	1	32.60	32.60	0	1,380	0.00%
2019/09/19	0	0.00	1	33.40	33.20	-1	1,393	-0.07%
2019/09/17	1	33.35	1	33.40	33.45	0	1,392	0.00%
2019/09/16	1	33.50	0	0.00	33.40	1	1,399	0.07%
2019/09/12	1	33.35	1	33.70	33.60	0	1,400	0.00%
2019/09/11	0	0.00	1	33.90	33.50	-1	1,400	-0.07%
2019/09/10	1	34.75	0	0.00	33.75	1	1,393	0.07%
2019/09/05	11	35.80	1	35.90	35.80	10	1,356	0.74%
2019/09/04	1	35.65	1	36.00	36.00	0	1,348	0.00%
2019/09/03	26	36.11	15	35.55	35.55	11	1,334	0.82%
2019/09/02	0	0.00	1	35.25	35.45	-1	1,267	-0.08%
2019/08/30	2	34.38	1	34.05	34.05	1	1,240	0.08%
2019/08/29	1	33.75	1	34.00	34.35	0	1,226	0.00%
2019/08/28	0	0.00	1	32.50	32.65	-1	1,188	-0.08%
2019/08/27	1	32.25	1	32.20	32.05	0	1,186	0.00%
2019/08/26	1	32.45	1	32.20	32.10	0	1,193	0.00%
2019/08/23	0	0.00	1	32.60	32.75	-1	1,198	-0.08%
2019/08/22	1	32.20	0	0.00	32.30	1	1,192	0.08%
2019/08/16	1	34.20	0	0.00	34.60	1	1,134	0.09%
2019/08/13	0	0.00	30	33.69	33.70	-30	1,094	-2.74%
2019/08/12	0	0.00	9	34.65	34.30	-9	1,085	-0.83%
2019/08/02	7	35.31	0	0.00	34.90	7	1,047	0.67%
2019/07/30	0	0.00	8	36.29	36.50	-8	1,007	-0.79%
2019/07/29	0	0.00	4	37.38	37.20	-4	978	-0.41%
2019/07/26	5	38.75	5	38.05	37.40	0	978	0.00%
2019/07/24	4	39.90	0.8	39.00	39.10	3.2	916	0.35%
2019/07/23	6	39.97	4	40.50	41.00	2	870	0.23%
2019/07/22	12	40.10	6	39.98	40.60	6	797	0.75%
2019/07/18	2	35.93	2	36.45	35.70	0	647	0.00%
2019/07/17	0	0.00	10	34.25	34.35	-10	554	-1.80%
2019/07/12	0	0.00	2	33.25	33.00	-2	510	-0.39%
2019/07/04	0	0.00	3	34.35	34.15	-3	456	-0.66%
2019/07/03	3	33.85	0	0.00	34.10	3	433	0.69%
2019/06/28	0	0.00	7	33.20	33.15	-7	405	-1.73%
2019/06/26	10	32.65	3	32.70	33.25	7	384	1.82%
2019/06/05	12	31.96	0	0.00	31.70	12	351	3.42%
2019/06/04	0	0.00	10	31.00	31.05	-10	343	-2.91%
2019/05/30	0	0.00	10	32.75	32.85	-10	330	-3.03%
2019/05/28	10	32.30	0	0.00	31.90	10	317	3.15%
2019/05/22	10	32.00	0	0.00	31.90	10	315	3.17%
2019/05/03	1	33.10	1	33.35	32.70	0	330	0.00%
2019/03/14	0	0.00	1	30.10	30.10	-1	278	-0.36%
2019/03/08	0	0.00	3	29.80	29.80	-3	289	-1.04%
2019/02/25	1	29.70	0	0.00	29.70	1	307	0.33%
2019/02/20	0.6	29.35	0	0.00	29.40	0.6	304	0.20%
2019/02/14	0	28.80	0	0.00	28.80	0	306	0.00%
2018/12/17	0	0.00	2	32.05	32.00	-2	835	-0.24%
2018/12/13	0	0.00	3	31.83	32.00	-3	844	-0.36%
2018/11/09	3	27.90	0	0.00	27.90	3	1,158	0.26%
2018/10/31	0	0.00	3	30.10	30.25	-3	1,400	-0.21%
2018/10/30	3	29.30	0	0.00	29.75	3	1,447	0.21%
2018/10/24	4	31.95	3	31.30	31.20	1	1,404	0.07%
2018/10/23	2	33.00	0	0.00	32.80	2	1,381	0.14%
2018/10/19	0	0.00	1	33.65	34.30	-1	1,366	-0.07%
2018/10/17	0	0.00	2	35.10	34.75	-2	1,352	-0.15%
2018/10/16	3	35.58	2	35.48	34.50	1	1,342	0.07%
2018/10/15	2	36.48	0	0.00	35.60	2	1,312	0.15%
2018/10/08	0	0.00	25	33.50	34.65	-25	1,167	-2.14%
2018/10/05	0	0.00	2	34.10	34.00	-2	1,159	-0.17%
2018/10/04	3	35.73	2	35.78	35.35	1	1,137	0.09%
2018/10/03	0	0.00	1	35.50	35.55	-1	1,087	-0.09%
2018/10/02	0	0.00	8	34.95	34.95	-8	1,073	-0.75%
2018/09/28	0	0.00	1	34.15	34.40	-1	1,064	-0.09%
2018/09/26	12	37.05	0	0.00	34.95	12	1,044	1.15%
2018/09/25	12	36.37	7	36.27	36.55	5	1,000	0.50%
2018/09/20	10	35.00	1	35.00	34.95	9	954	0.94%
2018/09/19	4	35.00	3	34.95	35.00	1	946	0.11%
2018/09/17	1	34.30	0	0.00	34.15	1	937	0.11%
2018/09/04	1	33.80	0	0.00	33.95	1	898	0.11%
2018/08/24	0	0.00	2	34.55	34.85	-2	809	-0.25%
2018/08/23	3	37.35	7	36.48	36.90	-4	761	-0.52%
2018/08/21	1	34.70	0	0.00	35.00	1	614	0.16%
2018/08/16	25	35.10	20	35.60	34.40	5	564	0.89%
2018/08/15	18	35.00	18	35.05	34.90	0	514	0.00%
2018/08/13	0	0.00	3	34.30	33.85	-3	453	-0.66%
2018/08/10	3	34.45	0	0.00	34.40	3	424	0.71%
2018/08/07	3	35.00	0	0.00	34.25	3	316	0.95%
2018/08/06	5	33.00	5	33.19	33.25	0	226	0.00%
2018/06/14	0	0.00	3	29.18	29.25	-3	159	-1.88%
2018/06/13	0	0.00	3	29.40	29.35	-3	159	-1.88%
2018/06/08	0	0.00	0.5	28.65	28.75	-0.5	187	-0.29%
2018/05/31	1	28.00	0	0.00	28.10	1	203	0.49%
2018/05/23	1	28.15	0	0.00	28.15	1	220	0.45%
2018/05/17	3	28.40	0	0.00	28.30	3	223	1.34%
2018/04/25	0	0.00	1	28.95	28.90	-1	280	-0.36%
2018/04/20	1	28.15	0	0.00	28.45	1	285	0.35%
2018/04/03	0	0.00	1	28.60	28.60	-1	331	-0.30%
2018/03/29	0	0.00	0.9	29.00	29.15	-0.9	331	-0.26%
2018/03/28	0	0.00	3	29.50	28.90	-3	332	-0.90%
2018/03/26	0	0.00	1	29.20	28.90	-1	329	-0.30%
2018/03/22	0	0.00	18	29.88	29.40	-18	330	-5.45%
2018/03/14	1	31.00	0	0.00	31.05	1	316	0.32%
2018/03/13	1	30.70	0	0.00	30.45	1	308	0.32%
2018/02/12	0.2	29.00	0	0.00	29.15	0.2	412	0.06%
2018/02/05	0	0.00	2	30.00	30.10	-2	397	-0.50%
2018/02/02	0	0.00	1	30.55	30.30	-1	396	-0.25%
2018/02/01	0	0.00	1	30.85	30.45	-1	397	-0.25%
2018/01/18	0	0.00	8	29.75	29.55	-8	378	-2.11%
2018/01/03	1	29.45	1	29.10	29.10	0	387	0.00%