日電貿 (3090)-新光-桃園券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
342張
產業
上市電子零組件類股
382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

日電貿 (3090)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	3	60.80	0	0.00	60.70	3	674	0.44%
2024/04/30	0	0.00	1	61.00	60.70	-1	671	-0.15%
2024/04/26	1	59.30	0	0.00	59.50	1	651	0.15%
2024/04/25	0	0.00	0	59.20	59.50	0	651	0.00%
2024/04/24	0	59.30	0	0.00	59.20	0	650	0.00%
2024/04/23	0	58.80	0	0.00	58.50	0	648	0.00%
2024/04/22	1.1	58.30	1	58.50	58.30	0.1	647	0.01%
2024/04/19	0.1	58.80	1	58.90	58.30	-1	644	-0.15%
2024/04/18	0	59.40	6	59.05	59.20	-6	629	-0.95%
2024/04/16	0.1	58.80	0	0.00	58.90	0.1	623	0.02%
2024/04/15	0	0.00	2	60.25	60.10	-2	614	-0.33%
2024/04/08	0	60.40	0	0.00	60.60	0	598	0.00%
2024/04/01	13	60.80	14	60.52	60.80	-1	586	-0.17%
2024/03/27	1	59.00	0	0.00	59.10	1	560	0.18%
2024/03/21	0	0.00	1	59.80	60.00	-1	547	-0.18%
2024/03/15	0	59.70	1	59.90	59.20	-1	544	-0.18%
2024/03/12	0	59.80	0	0.00	59.50	0	528	0.00%
2024/03/11	0.3	59.10	0	0.00	58.80	0.3	525	0.06%
2024/03/08	1	59.50	2	59.30	58.90	-1	525	-0.19%
2024/03/07	1	60.00	0	0.00	60.00	1	518	0.19%
2024/03/06	0	0.00	3	61.50	61.60	-3	509	-0.59%
2024/03/05	1	61.50	1	61.70	61.60	0	517	0.00%
2024/03/04	1	61.40	2	61.70	61.40	-1	558	-0.18%
2024/03/01	1	61.90	1.1	62.11	61.90	-0.1	556	-0.02%
2024/02/29	2	62.95	3	62.83	63.00	-1	546	-0.18%
2024/02/27	2	61.75	6	61.77	61.70	-4	531	-0.75%
2024/02/26	0	61.15	0	0.00	61.30	0	509	0.00%
2024/02/23	0	61.00	11.2	61.00	60.90	-11.2	494	-2.26%
2024/02/22	0	0.00	0.3	59.80	60.50	-0.3	463	-0.06%
2024/02/21	0	59.33	0	0.00	59.30	0	444	0.00%
2024/02/20	2	59.20	0	0.00	59.00	2	442	0.45%
2024/02/19	0	59.30	0	0.00	59.00	0	441	0.00%
2024/02/16	0.2	59.50	0.1	59.50	59.10	0.1	441	0.02%
2024/02/15	0	0.00	0	58.98	58.90	0	434	0.00%
2024/01/30	0	0.00	0	57.50	56.60	0	430	0.00%
2024/01/26	0.1	57.20	0	0.00	56.70	0.1	429	0.02%
2024/01/24	1	57.20	0	0.00	57.20	1	437	0.23%
2024/01/22	0	56.80	0	0.00	56.40	0	444	0.00%
2024/01/17	0.3	56.60	0	0.00	56.60	0.3	442	0.07%
2024/01/16	5	56.60	0	0.00	56.60	5	443	1.13%
2024/01/11	0	57.00	0	0.00	56.90	0	451	0.01%
2024/01/10	1	56.40	0	0.00	56.60	1	466	0.21%
2024/01/09	0	56.70	0	0.00	56.60	0	480	0.00%
2024/01/08	1	57.20	1	57.50	57.00	0	477	0.00%
2024/01/05	0.1	57.90	0	0.00	57.50	0.1	477	0.02%
2024/01/02	0	58.30	2	58.10	58.30	-2	502	-0.40%
2023/12/28	0	0.00	3	58.40	58.40	-3	515	-0.58%
2023/12/22	5	57.84	0	0.00	57.80	5	555	0.90%
2023/12/19	0.1	58.06	3	57.70	57.60	-2.9	580	-0.49%
2023/12/18	2	58.70	0	0.00	58.30	2	602	0.33%
2023/12/14	0	60.10	0	0.00	59.90	0	641	0.00%
2023/12/13	2	59.40	0	0.00	59.40	2	667	0.30%
2023/12/12	0	59.70	0	0.00	59.50	0	787	0.00%
2023/12/07	0	59.30	0	0.00	58.90	0	912	0.00%
2023/12/04	1	59.10	0	0.00	59.00	1	1,018	0.10%
2023/11/30	0	0.00	1	60.50	59.80	-1	1,019	-0.10%
2023/11/29	1	59.69	14.1	59.46	60.00	-13.1	1,017	-1.29%
2023/11/28	5	58.60	0	58.00	58.60	5	998	0.50%
2023/11/27	5	58.20	0	0.00	58.20	5	989	0.51%
2023/11/24	3	58.33	0	0.00	58.10	3	981	0.31%
2023/11/20	1	56.70	1	56.60	56.80	0	948	0.00%
2023/11/09	1	57.60	2	57.40	57.20	-1	929	-0.11%
2023/11/08	1	58.00	0	0.00	57.90	1	933	0.11%
2023/11/02	2	57.10	0	0.00	57.10	2	929	0.22%
2023/11/01	0	56.20	0	0.00	56.40	0	930	0.00%
2023/10/31	0	56.00	0	0.00	55.60	0	925	0.00%
2023/10/26	1	56.91	0	0.00	56.60	1	932	0.11%
2023/10/23	0	0.00	1	56.40	56.80	-1	929	-0.11%
2023/10/19	0	56.95	0	0.00	57.30	0	928	0.01%
2023/10/17	1	58.10	0	59.20	58.00	1	920	0.11%
2023/10/13	1	59.70	0	0.00	59.50	1	930	0.11%
2023/10/06	2	59.30	0	0.00	59.30	2	925	0.22%
2023/10/05	0	58.80	0	0.00	58.30	0	921	0.00%
2023/10/04	0	58.20	1	58.20	58.10	-1	923	-0.11%
2023/10/02	1	59.50	0	0.00	60.00	1	939	0.11%
2023/09/28	0	0.00	1	59.80	59.50	-1	977	-0.10%
2023/09/27	1	59.10	1	59.10	59.70	0	1,031	0.00%
2023/09/25	1	60.60	0	0.00	60.60	1	1,058	0.10%
2023/09/22	1	61.00	2	60.45	60.40	-1	1,060	-0.09%
2023/09/21	0	0.00	3	59.77	60.60	-3	1,060	-0.28%
2023/09/19	3	61.63	6.1	61.39	60.90	-3.1	1,030	-0.30%
2023/09/18	3	61.83	11	61.59	61.50	-8	1,000	-0.80%
2023/09/15	11	62.07	11	61.75	61.00	0	965	0.00%
2023/09/14	2	58.90	1	59.10	59.10	1	848	0.12%
2023/09/13	1	58.21	2.5	58.26	58.50	-1.5	809	-0.18%
2023/09/12	0.1	57.70	0.6	57.56	57.50	-0.5	751	-0.07%
2023/09/11	0	0.00	1.1	57.40	57.20	-1.1	734	-0.15%
2023/09/08	1	57.40	3	57.77	57.40	-2	728	-0.27%
2023/09/07	0.1	56.80	9.5	57.16	57.40	-9.4	696	-1.34%
2023/09/06	0	0.00	2	55.00	55.00	-2	632	-0.32%
2023/09/05	0	0.00	0.4	55.00	55.00	-0.4	625	-0.07%
2023/09/04	1	54.60	1	55.30	54.40	0	614	0.00%
2023/09/01	12.1	54.47	11.2	54.24	54.20	0.8	605	0.14%
2023/08/21	0	0.00	0.1	52.20	52.00	-0.1	601	-0.02%
2023/08/17	0.1	51.40	2	51.40	51.70	-1.9	608	-0.31%
2023/08/14	2.2	52.04	0	0.00	52.00	2.2	611	0.35%
2023/08/11	2	52.95	0	0.00	53.00	2	610	0.33%
2023/08/08	2.2	53.44	0	0.00	53.40	2.2	607	0.36%
2023/08/02	0	52.80	0	0.00	52.70	0	612	0.00%
2023/08/01	0	54.80	1	53.30	53.40	-1	611	-0.16%
2023/07/31	0.1	53.61	0	54.00	53.30	0.1	626	0.02%
2023/07/27	0.1	53.40	0	0.00	53.10	0.1	623	0.02%
2023/07/26	0.1	53.20	0	0.00	53.10	0.1	621	0.02%
2023/07/25	0	53.20	0	0.00	53.10	0	623	0.01%
2023/07/24	0	53.36	2	52.70	52.80	-2	624	-0.31%
2023/07/21	1	53.60	0	0.00	53.60	1	623	0.16%
2023/07/20	1.3	54.26	0	0.00	54.20	1.3	627	0.21%
2023/07/19	1.1	54.41	0.2	55.00	54.20	0.9	629	0.14%
2023/07/18	1.4	54.14	0	0.00	54.40	1.4	635	0.22%
2023/07/12	2	51.90	0	0.00	52.10	2	641	0.31%
2023/07/11	0	0.00	1	51.90	51.90	-1	641	-0.16%
2023/07/10	4.1	52.05	1	51.90	51.90	3.1	643	0.47%
2023/07/07	1	52.71	0	0.00	52.70	1	634	0.17%
2023/07/06	5	53.50	11	53.62	53.40	-6	634	-0.94%
2023/07/05	4	59.20	0	0.00	59.30	4	593	0.67%
2023/07/04	1	58.80	0	0.00	58.90	1	541	0.18%
2023/07/03	1	58.90	0	0.00	58.80	1	511	0.20%
2023/06/30	0	58.90	0	0.00	58.60	0	494	0.00%
2023/06/28	0	0.00	1	58.40	58.30	-1	482	-0.21%
2023/06/26	1	58.50	0	0.00	58.50	1	484	0.21%
2023/06/21	2	58.50	0	0.00	58.60	2	485	0.41%
2023/06/19	1	58.70	0	0.00	58.80	1	491	0.20%
2023/06/16	1	58.20	0	0.00	58.20	1	485	0.21%
2023/06/09	1	58.00	0	0.00	58.00	1	581	0.17%
2023/06/05	0	0.00	1	57.90	57.90	-1	621	-0.16%
2023/06/02	0	58.10	0.1	57.80	58.00	0	627	-0.01%
2023/05/29	1	57.40	0	0.00	57.50	1	649	0.15%
2023/05/25	2	57.10	0	0.00	57.00	2	651	0.31%
2023/05/18	1	56.90	1	57.00	56.90	0	689	0.00%
2023/05/16	1	56.70	0	0.00	56.70	1	687	0.15%
2023/05/11	1.2	56.33	0	0.00	56.20	1.2	696	0.17%
2023/05/09	1	56.70	0	0.00	56.70	1	698	0.14%
2023/05/08	1	57.20	0	0.00	57.10	1	696	0.14%
2023/05/04	0	0.00	1	57.40	57.20	-1	685	-0.15%
2023/05/02	0	0.00	0.1	57.50	57.40	-0.1	692	-0.01%
2023/04/27	0.1	57.30	0	0.00	57.20	0.1	690	0.01%
2023/04/26	1	56.70	0	0.00	56.80	1	689	0.14%
2023/04/24	0	56.70	0	0.00	57.20	0	678	0.00%
2023/04/21	3	57.04	0	0.00	56.80	3	672	0.45%
2023/04/20	0	0.00	7	57.44	57.60	-7	656	-1.07%
2023/04/19	2.1	58.40	5	58.28	58.10	-2.9	650	-0.45%
2023/04/14	1	59.60	0	59.80	59.50	1	627	0.16%
2023/04/13	0	0.00	2	59.60	59.60	-2	621	-0.32%
2023/04/12	1.7	59.74	0	0.00	59.60	1.7	611	0.28%
2023/04/11	0	59.85	0	0.00	59.70	0	606	0.00%
2023/04/10	1	58.90	1.3	58.90	58.90	-0.2	591	-0.04%
2023/04/07	0.2	58.70	0	0.00	58.60	0.2	585	0.03%
2023/04/06	0.2	59.30	4	59.00	59.00	-3.8	573	-0.67%
2023/03/31	1	59.50	1	59.50	59.40	0	570	0.00%
2023/03/30	0	0.00	1	59.60	59.50	-1	566	-0.18%
2023/03/29	0	59.30	0	0.00	59.40	0	562	0.00%
2023/03/28	1	59.20	0	0.00	59.20	1	567	0.18%
2023/03/22	1	59.20	1	59.20	59.10	0	614	0.00%
2023/03/21	0	0.00	1	59.40	59.10	-1	607	-0.16%
2023/03/17	1	58.10	1	58.00	59.80	0	580	0.00%
2023/03/16	0	57.85	0	0.00	57.20	0	560	0.00%
2023/03/15	0	58.40	0	0.00	57.90	0	552	0.00%
2023/03/14	1	58.20	0	0.00	58.30	1	532	0.19%
2023/03/13	1	56.70	3	57.20	58.20	-2	498	-0.40%
2023/03/09	0	0.00	1	58.70	59.00	-1	474	-0.21%
2023/03/06	0	0.00	0	58.00	57.80	0	451	0.00%
2023/03/03	1	57.70	1	58.00	57.60	0	448	0.00%
2023/03/02	0	0.00	1	57.40	57.70	-1	439	-0.23%
2023/03/01	3	56.67	0	0.00	56.90	3	434	0.69%
2023/02/24	1	56.10	0	0.00	56.40	1	427	0.23%
2023/02/23	1	56.50	0	0.00	56.50	1	430	0.23%
2023/02/22	0.1	55.90	0	0.00	56.20	0.1	430	0.03%
2023/02/21	0	0.00	1	56.30	56.30	-1	429	-0.23%
2023/02/20	1	56.10	0	0.00	56.30	1	438	0.23%
2023/02/17	2	56.70	0	0.00	56.40	2	434	0.46%
2023/02/16	0	0.00	2	55.65	55.70	-2	424	-0.47%
2023/02/15	0.1	55.00	0	0.00	54.80	0.1	419	0.02%
2023/02/14	1	55.00	0	0.00	55.00	1	416	0.24%
2023/02/13	1	54.80	0	0.00	54.80	1	415	0.24%
2023/02/07	0	54.60	0	0.00	54.70	0	402	0.00%
2023/02/03	0	0.00	2	54.70	54.60	-2	400	-0.50%
2023/02/02	1	55.00	0	54.90	54.90	1	395	0.24%
2023/02/01	0	0.00	0.1	54.60	54.80	-0.1	387	-0.02%
2023/01/31	0	0.00	2	53.90	54.00	-2	378	-0.53%
2023/01/17	0.5	53.00	0	0.00	53.00	0.5	374	0.13%
2023/01/16	0.2	52.90	0	0.00	52.90	0.2	373	0.04%
2023/01/12	0	53.70	0	0.00	53.40	0	376	0.00%
2023/01/11	1	53.40	0	0.00	53.60	1	376	0.27%
2023/01/09	0	53.60	0	0.00	53.80	0	373	0.00%
2023/01/05	0	0.00	1	53.50	53.60	-1	369	-0.27%
2023/01/03	0	52.80	0	0.00	52.90	0	362	0.00%
2022/12/30	0	52.80	0	0.00	52.60	0	363	0.00%
2022/12/20	1	53.19	0	0.00	52.20	1	360	0.28%
2022/12/19	0	0.00	1	53.90	53.30	-1	353	-0.28%
2022/12/16	0	54.00	1.2	53.20	53.50	-1.2	347	-0.34%
2022/12/15	2	53.90	0	0.00	53.60	2	323	0.62%
2022/12/14	1.2	53.73	4	52.95	53.80	-2.8	312	-0.89%
2022/12/13	1	51.40	0	0.00	51.30	1	277	0.36%
2022/12/09	2	51.50	0	0.00	51.50	2	276	0.72%
2022/12/08	1	51.30	0	0.00	51.30	1	274	0.36%
2022/12/06	0	0.00	1	51.90	51.70	-1	266	-0.38%
2022/12/05	0	0.00	0.2	52.60	52.40	-0.2	260	-0.08%
2022/11/29	1	52.00	0	0.00	51.50	1	264	0.38%
2022/11/23	0	52.20	0	0.00	52.20	0	263	0.00%
2022/11/22	1	51.70	0	0.00	52.00	1	266	0.38%
2022/11/14	0.2	51.90	0	0.00	51.90	0.2	240	0.08%
2022/11/11	0	0.00	1	51.30	51.20	-1	233	-0.43%
2022/11/04	0	0.00	1	50.10	50.30	-1	225	-0.44%
2022/10/27	1	47.95	0	0.00	47.95	1	233	0.43%
2022/10/20	0.1	47.60	0	0.00	48.55	0.1	245	0.02%
2022/10/17	0	48.53	0	0.00	48.00	0	242	0.00%
2022/10/13	0	48.00	0	0.00	48.00	0	244	0.01%
2022/10/04	0	0.00	0	49.25	49.35	0	244	0.00%
2022/10/03	4	49.90	5	49.24	49.20	-1	244	-0.41%
2022/09/28	0	47.55	0	0.00	47.10	0	253	0.01%
2022/09/26	0.1	48.51	0	0.00	48.10	0.1	270	0.03%
2022/09/21	1.1	49.75	0	0.00	49.35	1.1	309	0.36%
2022/09/13	0	50.90	0	0.00	50.40	0	320	0.00%
2022/09/12	0.1	50.50	0	0.00	50.60	0.1	328	0.03%
2022/09/06	0	50.80	0	0.00	50.70	0	331	0.01%
2022/09/05	0	0.00	1	51.50	51.60	-1	330	-0.30%
2022/08/29	0	0.00	3	51.33	51.30	-3	322	-0.93%
2022/08/26	8	51.30	0	0.00	50.90	8	317	2.52%
2022/08/25	3	50.80	0	0.00	51.00	3	317	0.95%
2022/08/23	0	0.00	1	50.00	50.50	-1	318	-0.31%
2022/08/22	2	50.55	2	50.65	50.60	0	322	0.00%
2022/08/17	1	49.70	0.2	49.80	49.75	0.8	324	0.25%
2022/08/15	0	0.00	2	49.85	49.65	-2	323	-0.62%
2022/08/09	0	48.25	0	0.00	47.55	0	304	0.01%
2022/08/08	0	47.15	0	0.00	47.60	0	307	0.00%
2022/08/05	0	0.00	1	46.90	46.85	-1	307	-0.33%
2022/08/03	0	46.60	0	0.00	46.35	0	308	0.01%
2022/08/02	1.1	46.80	0	0.00	46.80	1.1	309	0.34%
2022/08/01	0.1	47.55	0	0.00	47.60	0.1	311	0.03%
2022/07/28	1	47.90	0	0.00	47.85	1	312	0.32%
2022/07/20	1	45.70	0	0.00	45.65	1	306	0.33%
2022/07/04	1	44.70	0	0.00	44.70	1	284	0.35%
2022/06/24	0	53.00	0	0.00	52.80	0	251	0.00%
2022/06/21	0	0.00	1	52.30	52.90	-1	294	-0.34%
2022/06/15	1	54.00	0	0.00	54.10	1	281	0.36%
2022/06/13	1	53.80	1	53.80	53.70	0	282	0.01%
2022/06/08	1	54.90	0	0.00	54.70	1	280	0.36%
2022/06/06	1	54.90	3	54.80	54.90	-2	282	-0.71%
2022/06/02	1	54.80	0	0.00	54.60	1	283	0.35%
2022/05/30	0	54.70	0	0.00	54.70	0	284	0.00%
2022/05/27	0	0.00	3	54.30	54.30	-3	281	-1.07%
2022/05/12	0	0.00	2	53.00	52.60	-2	317	-0.63%
2022/05/09	1	53.20	0	0.00	53.00	1	327	0.31%
2022/04/27	1	52.10	0	0.00	52.10	1	347	0.29%
2022/04/19	1	53.40	0	0.00	53.80	1	361	0.28%
2022/04/18	0	53.63	0	0.00	53.10	0	363	0.00%
2022/04/14	0	54.00	0	0.00	54.20	0	367	0.00%
2022/04/13	0.1	53.50	0	0.00	53.80	0.1	367	0.02%
2022/04/12	1.1	53.20	0.3	53.40	53.30	0.8	369	0.22%
2022/04/08	0.1	53.70	0	0.00	53.50	0.1	377	0.03%
2022/04/07	0.1	53.70	0	0.00	53.00	0.1	379	0.01%
2022/04/06	1	54.10	0	0.00	54.10	1	375	0.27%
2022/03/31	0	0.00	1	55.00	54.80	-1	378	-0.26%
2022/03/30	0	54.60	0	0.00	54.60	0	378	0.00%
2022/03/28	0	0.00	1	54.60	54.70	-1	378	-0.26%
2022/03/25	1	54.60	0	0.00	54.60	1	361	0.28%
2022/03/24	2	54.80	4	54.88	54.90	-2	353	-0.57%
2022/03/23	0.1	54.20	0	0.00	54.40	0.1	338	0.01%
2022/03/21	0	53.60	0	0.00	54.00	0	337	0.00%
2022/03/17	2	53.00	0	0.00	53.40	2	341	0.59%
2022/03/16	0	52.40	0	0.00	52.30	0	344	0.00%
2022/03/15	0.1	52.30	0	0.00	52.30	0.1	353	0.01%
2022/03/14	3	53.20	0	0.00	53.10	3	362	0.83%
2022/03/11	2	52.95	0	0.00	53.10	2	396	0.50%
2022/03/10	1	53.00	0	0.00	52.80	1	461	0.22%
2022/03/08	1	52.60	1	52.10	52.00	0	539	0.00%
2022/03/07	0.1	52.77	0	0.00	52.80	0.1	636	0.01%
2022/03/03	0	0.00	1	54.20	54.00	-1	657	-0.15%
2022/03/01	1	53.80	0	0.00	53.90	1	663	0.15%
2022/02/25	0	53.00	0	0.00	52.70	0	665	0.00%
2022/02/24	2.2	53.47	0	0.00	52.80	2.2	663	0.33%
2022/02/22	1.1	53.83	0	0.00	53.90	1.1	659	0.17%
2022/02/21	0	54.33	0	0.00	54.70	0	658	0.00%
2022/02/18	0	54.50	0	0.00	54.50	0	661	0.00%
2022/02/17	2	54.50	0	0.00	54.50	2	661	0.30%
2022/02/16	1	54.50	2	54.40	54.40	-1	664	-0.15%
2022/02/14	3.1	54.03	0	0.00	54.00	3.1	660	0.47%
2022/02/10	0	53.80	0	0.00	53.90	0	651	0.00%
2022/01/26	2	51.75	0	0.00	51.50	2	664	0.30%
2022/01/25	0.1	52.00	0	0.00	51.50	0.1	661	0.02%
2022/01/24	1	51.40	2	51.90	52.10	-1	661	-0.15%
2022/01/21	1	53.40	0	0.00	52.60	1	659	0.15%
2022/01/19	2	53.70	2	53.60	53.80	0	657	0.00%
2022/01/07	0	0.00	1	53.30	52.70	-1	645	-0.16%
2021/12/30	0	53.80	1	54.10	53.90	-1	635	-0.16%
2021/12/27	0	0.00	0.1	53.50	53.60	-0.1	639	-0.02%
2021/12/24	0.1	54.10	0	0.00	53.20	0.1	645	0.02%
2021/12/23	0.1	53.40	0	0.00	53.80	0.1	644	0.01%
2021/12/20	0.1	52.50	0	0.00	52.40	0.1	647	0.01%
2021/12/17	0.1	52.90	0	0.00	52.20	0.1	651	0.01%
2021/12/16	0	53.20	0	0.00	53.10	0	650	0.01%
2021/12/14	0.1	53.30	1	52.70	52.70	-0.9	652	-0.14%
2021/12/13	0	53.80	1	53.90	53.60	-1	648	-0.15%
2021/12/10	0.1	53.80	0	0.00	53.60	0.1	646	0.02%
2021/12/09	0	0.00	6	54.00	54.10	-6	644	-0.93%
2021/12/08	0	0.00	1	54.30	54.90	-1	635	-0.16%
2021/12/07	6	54.50	0	0.00	54.60	6	630	0.95%
2021/12/06	2	56.80	6.1	56.60	56.70	-4.1	597	-0.68%
2021/12/03	3	55.67	4	55.75	55.50	-1	538	-0.19%
2021/12/02	9	54.83	2	54.90	55.20	7	500	1.40%
2021/12/01	4	55.15	13	55.50	55.30	-9	470	-1.91%
2021/11/30	6	53.15	3	53.30	53.20	3	374	0.80%
2021/11/29	0	0.00	1	52.20	52.00	-1	358	-0.28%
2021/11/23	0	52.60	0	0.00	51.70	0	352	0.00%
2021/11/18	0.1	52.50	0	0.00	52.50	0.1	358	0.01%
2021/11/17	2	52.55	3	52.60	52.60	-1	358	-0.28%
2021/11/15	0	0.00	2	52.20	52.40	-2	375	-0.53%
2021/11/11	0.1	51.83	1	51.90	51.50	-0.9	384	-0.22%
2021/11/10	2	51.50	2	51.60	51.70	0	396	0.00%
2021/11/08	0	51.30	0	0.00	51.20	0	410	0.00%
2021/11/05	0	0.00	0	51.40	51.30	0	425	-0.01%
2021/11/03	0	0.00	1	51.30	51.00	-1	462	-0.22%
2021/11/01	0	0.00	0	50.50	50.30	0	537	0.00%
2021/10/29	0.1	50.50	0	50.40	50.40	0	564	0.01%
2021/10/28	0	0.00	0.1	50.74	50.50	-0.1	575	-0.02%
2021/10/27	0.2	50.30	0	0.00	50.50	0.2	581	0.03%
2021/10/26	1	49.90	0	0.00	50.20	1	597	0.17%
2021/10/22	0.1	50.49	0	0.00	50.00	0.1	630	0.01%
2021/10/21	0	0.00	1	50.50	50.50	-1	665	-0.15%
2021/10/19	0.1	49.95	5	49.71	49.80	-4.9	756	-0.65%
2021/10/18	0	49.70	0	49.60	49.50	0	791	0.00%
2021/10/15	0	49.53	1	49.60	49.60	-1	807	-0.12%
2021/10/14	0.1	49.78	0	0.00	49.15	0.1	822	0.01%
2021/10/13	1	49.30	0	0.00	49.15	1	835	0.12%
2021/10/08	0	50.30	0	0.00	50.10	0	860	0.00%
2021/10/07	0	50.00	0	0.00	50.40	0	879	0.00%
2021/10/05	1	48.90	0	0.00	49.85	1	945	0.11%
2021/10/04	0	50.90	0	0.00	49.70	0	969	0.00%
2021/09/27	0	52.10	0	0.00	52.10	0	1,213	0.00%
2021/09/24	1	52.10	0	0.00	52.20	1	1,305	0.08%
2021/09/23	4	51.63	1	51.70	51.50	3	1,479	0.20%
2021/09/08	1	50.20	0	0.00	50.30	1	1,601	0.06%
2021/09/07	0	0.00	2	50.90	50.90	-2	1,604	-0.12%
2021/09/06	1	50.50	1	50.80	50.60	0	1,612	0.00%
2021/09/03	1	51.10	0	0.00	51.00	1	1,611	0.06%
2021/09/02	0	0.00	3	51.37	51.00	-3	1,616	-0.19%
2021/09/01	1	51.10	0	0.00	51.40	1	1,616	0.06%
2021/08/31	0	0.00	1	50.90	51.00	-1	1,616	-0.06%
2021/08/30	1	51.00	0	51.10	50.80	1	1,626	0.06%
2021/08/27	2	51.05	0	0.00	50.80	2	1,632	0.12%
2021/08/24	0	50.10	0	0.00	49.80	0	1,647	0.00%
2021/08/11	1	51.60	0	0.00	51.40	1	1,685	0.06%
2021/08/09	4	53.00	7	53.30	53.00	-3	1,733	-0.17%
2021/08/06	0	0.00	1	56.90	56.90	-1	1,746	-0.06%
2021/08/05	7	57.23	0	0.00	57.00	7	1,743	0.40%
2021/08/03	1	58.10	0	0.00	57.70	1	1,819	0.05%
2021/07/30	1	57.50	0	0.00	56.80	1	1,940	0.05%
2021/07/28	1	56.60	0	0.00	57.70	1	1,970	0.05%
2021/07/27	1	59.00	8	59.41	58.70	-7	2,005	-0.35%
2021/07/26	5	59.76	4	59.88	59.80	1	2,035	0.05%
2021/07/23	1	58.50	0	0.00	58.90	1	2,062	0.05%
2021/07/22	2	58.65	1	58.50	58.00	1	2,081	0.05%
2021/07/21	2	57.45	2	57.40	57.10	0	2,117	0.00%
2021/07/20	11	57.52	12	57.76	57.50	-1	2,235	-0.04%
2021/07/16	0	0.00	8	58.80	58.60	-8	2,476	-0.32%
2021/07/15	1	58.90	1	59.40	58.80	0	2,556	0.00%
2021/07/14	3	58.30	16	58.14	58.00	-13	2,650	-0.49%
2021/07/13	1	59.40	1.3	57.36	57.40	-0.3	2,696	-0.01%
2021/07/12	4	59.05	24	59.29	58.60	-20	2,682	-0.75%
2021/07/09	22	59.10	26	58.37	59.10	-4	2,660	-0.15%
2021/07/08	24	59.13	0	0.00	58.70	24	2,660	0.90%
2021/07/07	5	59.34	2	59.45	58.60	3	2,660	0.11%
2021/07/06	0	0.00	0	58.80	58.40	0	2,634	0.00%
2021/07/05	4	58.43	11	58.26	58.50	-7	2,619	-0.27%
2021/07/02	1	56.90	0	0.00	57.40	1	2,582	0.04%
2021/07/01	11	57.70	13	57.86	57.50	-2	2,563	-0.08%
2021/06/30	14	58.41	3.4	59.53	60.50	10.7	2,486	0.43%
2021/06/29	0	0.00	4	56.25	55.70	-4	2,319	-0.17%
2021/06/28	1	55.50	0	0.00	55.40	1	2,310	0.04%
2021/06/24	0	0.00	2	55.20	55.00	-2	2,313	-0.09%
2021/06/23	0	0.00	1	54.80	54.70	-1	2,320	-0.04%
2021/06/21	0	0.00	0.1	54.50	54.60	-0.1	2,332	0.00%
2021/06/18	6	55.65	1	55.90	55.60	5	2,331	0.21%
2021/06/17	0	0.00	0	53.80	55.10	0	2,319	0.00%
2021/06/16	0	53.83	0.2	53.91	53.90	-0.1	2,322	-0.01%
2021/06/15	1.2	53.78	0	0.00	53.90	1.2	2,358	0.05%
2021/06/11	23	53.80	24	53.17	53.20	-1	2,369	-0.04%
2021/06/10	0	53.10	0	0.00	53.40	0	2,443	0.00%
2021/06/09	0	0.00	10	52.50	52.50	-10	2,485	-0.40%
2021/06/08	0	0.00	13	52.82	52.70	-13	2,502	-0.52%
2021/06/07	2	51.56	4	52.40	52.50	-2	2,554	-0.08%
2021/06/04	0	0.00	1	53.00	52.60	-1	2,564	-0.04%
2021/06/02	1	53.80	3	53.30	53.00	-2	2,605	-0.08%
2021/06/01	0	0.00	2	53.30	53.50	-2	2,621	-0.08%
2021/05/31	0	0.00	7	53.30	53.20	-7	2,653	-0.26%
2021/05/28	2	52.95	2	52.95	52.90	0	2,667	0.00%
2021/05/27	1	52.30	0	0.00	52.30	1	2,689	0.04%
2021/05/25	1	52.60	7.2	53.17	52.50	-6.2	2,717	-0.23%
2021/05/24	0	51.00	5	51.78	51.70	-5	2,745	-0.18%
2021/05/21	6	51.57	5	52.00	51.40	1	2,858	0.03%
2021/05/20	0.1	51.10	2	51.00	50.70	-1.9	2,884	-0.07%
2021/05/19	8	50.95	0	0.00	51.10	8	2,908	0.28%
2021/05/18	5	50.84	0	0.00	51.30	5	2,904	0.17%
2021/05/17	1	47.90	10	48.30	47.80	-9	2,908	-0.31%
2021/05/14	8	52.36	2	52.55	51.50	6	2,883	0.21%
2021/05/13	3	50.90	8	51.05	51.00	-5	2,841	-0.18%
2021/05/12	3	54.07	2	52.40	52.30	1	2,799	0.04%
2021/05/11	4	56.50	4	55.95	55.40	0	2,730	0.00%
2021/05/10	2	60.35	10	60.32	59.70	-8	2,672	-0.30%
2021/05/07	17	58.95	2	58.05	59.80	15	2,622	0.57%
2021/05/05	7	57.00	3	56.00	55.50	4	2,536	0.16%
2021/05/04	9	56.02	19	56.07	56.50	-10	2,515	-0.40%
2021/05/03	2	59.10	6	59.13	58.60	-4	2,463	-0.16%
2021/04/28	0	0.00	3	61.40	61.40	-3	2,339	-0.13%
2021/04/27	13	60.21	9.4	60.24	61.00	3.6	2,310	0.16%
2021/04/26	42	61.30	21	61.35	61.50	21	2,250	0.93%
2021/04/23	16.2	59.42	10.5	59.82	60.10	5.7	2,127	0.27%
2021/04/22	23.2	59.03	28	57.56	56.50	-4.8	2,006	-0.24%
2021/04/21	66	58.46	58.5	57.23	58.20	7.5	1,903	0.39%
2021/04/20	15	56.96	37.1	56.97	57.80	-22.1	1,833	-1.20%
2021/04/19	3	55.60	2	55.55	55.40	1	1,743	0.06%
2021/04/16	2	54.30	1	54.10	54.10	1	1,720	0.06%
2021/04/13	2	54.25	1	53.90	53.80	1	1,883	0.05%
2021/04/12	1	55.10	8	55.30	54.90	-7	2,036	-0.34%
2021/04/09	0	55.20	0	0.00	55.10	0	2,016	0.00%
2021/04/08	0	0.00	30	55.40	55.60	-30	1,999	-1.50%
2021/04/07	4	54.00	0	0.00	54.40	4	1,959	0.20%
2021/04/06	1	53.60	1	53.60	53.70	0	1,967	0.00%
2021/04/01	5	53.20	0	0.00	53.20	5	1,962	0.25%
2021/03/31	3	53.10	17	53.07	52.90	-14	1,974	-0.71%
2021/03/30	1	53.30	1	53.40	53.20	0	2,058	0.00%
2021/03/29	2	53.45	0	0.00	53.30	2	2,091	0.10%
2021/03/26	0	0.00	1	53.40	53.30	-1	2,090	-0.05%
2021/03/25	0	0.00	1	52.70	52.90	-1	2,080	-0.05%
2021/03/24	2	53.05	0	0.00	53.10	2	2,077	0.10%
2021/03/23	3	53.77	0.1	54.00	53.50	2.9	2,073	0.14%
2021/03/22	1	54.00	1.1	53.73	54.30	-0.1	2,069	0.00%
2021/03/19	1	54.20	0.1	54.40	54.20	0.9	2,071	0.04%
2021/03/18	2.1	56.33	2	55.00	55.30	0.1	2,078	0.00%
2021/03/17	3.2	55.22	7	55.46	55.40	-3.8	2,070	-0.18%
2021/03/16	23	55.72	4	55.73	55.00	19	2,118	0.90%
2021/03/15	19	54.78	15	54.87	55.00	4	2,204	0.18%
2021/03/12	4	53.98	6	53.73	53.90	-2	2,162	-0.09%
2021/03/11	8	54.15	3	54.10	53.70	5	2,151	0.23%
2021/03/09	1	52.80	1	53.60	53.60	0	2,105	0.00%
2021/03/08	4	54.00	1	53.40	52.90	3	2,094	0.14%
2021/03/05	1	53.50	0	0.00	53.70	1	2,071	0.05%
2021/03/04	2	53.80	1	54.00	53.50	1	2,057	0.05%
2021/03/03	2	53.20	3	52.90	53.40	-1	2,025	-0.05%
2021/03/02	6	53.70	3	53.57	52.80	3	2,008	0.15%
2021/02/26	6	52.43	3	52.37	52.90	3	1,999	0.15%
2021/02/25	13	52.78	2	53.15	52.70	11	2,025	0.54%
2021/02/24	8	52.81	13	52.72	52.60	-5	2,060	-0.24%
2021/02/23	6	53.80	8	53.09	53.60	-2	2,117	-0.09%
2021/02/22	2	52.15	2	52.20	52.00	0	2,000	0.00%
2021/02/19	1	51.00	2	51.15	51.50	-1	1,965	-0.05%
2021/02/18	7	50.36	3	50.30	50.60	4	1,930	0.21%
2021/02/17	3	50.05	2	50.45	50.30	1	1,922	0.05%
2021/02/05	5	48.85	0	0.00	49.05	5	1,895	0.26%
2021/02/04	0	0.00	1	48.00	47.95	-1	1,886	-0.05%
2021/02/03	1	47.85	0	0.00	47.60	1	1,901	0.05%
2021/02/02	0	0.00	1	47.65	47.70	-1	1,909	-0.05%
2021/02/01	1	46.80	0	0.00	47.05	1	1,912	0.05%
2021/01/29	1	47.80	0	0.00	47.45	1	1,902	0.05%
2021/01/28	1	48.10	1	48.30	48.10	0	1,892	0.00%
2021/01/27	1	48.90	0.3	48.90	48.70	0.7	1,894	0.04%
2021/01/25	0	0.00	1	49.45	49.20	-1	1,921	-0.05%
2021/01/21	2	48.80	1	48.60	48.60	1	1,912	0.05%
2021/01/20	5	50.10	2	50.15	48.95	3	1,904	0.16%
2021/01/19	1	50.30	0	0.00	50.30	1	1,886	0.05%
2021/01/18	0	50.70	0	0.00	50.20	0	1,890	0.00%
2021/01/15	3	52.40	0	0.00	50.80	3	1,878	0.16%
2021/01/14	0	51.60	4	51.53	51.90	-4	1,876	-0.21%
2021/01/13	1	51.10	2	51.00	51.10	-1	1,860	-0.05%
2021/01/12	0	0.00	1	50.90	50.50	-1	1,847	-0.05%
2021/01/11	2	51.70	0	0.00	51.60	2	1,829	0.11%
2021/01/08	10	52.34	5	51.90	51.80	5	1,795	0.28%
2021/01/07	11	51.55	12	52.70	52.30	-1	1,734	-0.06%
2021/01/06	24	52.97	30	52.45	51.70	-6	1,712	-0.35%
2021/01/05	11	52.13	17	51.65	52.50	-6	1,615	-0.37%
2021/01/04	1	50.40	1	50.50	50.60	0	1,440	0.00%
2020/12/31	2	50.35	1	50.60	50.20	1	1,431	0.07%
2020/12/30	3	50.77	4	50.43	50.40	-1	1,414	-0.07%
2020/12/29	0	0.00	2	50.60	50.30	-2	1,403	-0.14%
2020/12/28	1	50.20	0	0.00	50.10	1	1,372	0.07%
2020/12/25	1	50.80	1	50.00	50.20	0	1,359	0.00%
2020/12/24	14	50.94	24	50.76	50.70	-10	1,341	-0.75%
2020/12/23	1	47.70	1	49.25	49.55	0	1,247	0.00%
2020/12/22	1	48.55	2.1	48.56	47.85	-1.1	1,210	-0.09%
2020/12/21	0	0.00	10	48.40	48.50	-10	1,209	-0.83%
2020/12/18	1	48.65	0	0.00	48.65	1	1,204	0.08%
2020/12/17	1	49.05	0	0.00	49.15	1	1,196	0.08%
2020/12/16	0	0.00	1	50.10	49.80	-1	1,191	-0.08%
2020/12/15	1	49.60	0	0.00	49.40	1	1,183	0.08%
2020/12/14	5	50.48	4	50.83	50.60	1	1,166	0.09%
2020/12/11	0	0.00	10	50.24	49.80	-10	1,138	-0.88%
2020/12/10	9	50.71	5	50.52	50.20	4	1,103	0.36%
2020/12/09	12	50.22	30	49.77	51.60	-18	1,035	-1.74%
2020/12/07	10	48.40	4	48.00	47.95	6	865	0.69%
2020/12/04	0	0.00	2	48.15	48.15	-2	856	-0.23%
2020/12/02	0	0.00	2	48.30	48.10	-2	834	-0.24%
2020/12/01	0	0.00	1	47.90	47.90	-1	826	-0.12%
2020/11/30	0.1	47.97	2	48.55	47.80	-1.9	820	-0.23%
2020/11/26	0	0.00	6	47.41	47.80	-6	807	-0.74%
2020/11/25	2	48.10	16	49.00	47.90	-14	800	-1.75%
2020/11/24	23	48.62	9.3	48.93	48.35	13.7	780	1.75%
2020/11/23	36	48.48	5	49.02	48.40	31	734	4.22%
2020/11/20	17	47.89	13	47.99	48.55	4	684	0.58%
2020/11/19	1	46.10	1	46.20	46.15	0	577	0.00%
2020/11/18	1	46.20	0	0.00	46.05	1	577	0.17%
2020/11/16	2	46.50	0	0.00	46.15	2	604	0.33%
2020/11/12	0	0.00	1	46.90	46.50	-1	609	-0.16%
2020/11/11	3.1	46.68	0	0.00	47.05	3.1	604	0.51%
2020/11/10	16	46.34	0	0.00	45.90	16	593	2.70%
2020/11/09	0	0.00	1	46.10	46.25	-1	585	-0.17%
2020/11/06	1	45.95	0	0.00	46.00	1	581	0.17%
2020/11/05	10	45.80	0	0.00	45.90	10	583	1.71%
2020/11/04	6	45.96	6	46.20	46.05	0	585	0.00%
2020/11/03	2.3	46.07	3	45.42	45.95	-0.7	586	-0.12%
2020/11/02	1	44.60	0	0.00	44.50	1	558	0.18%
2020/10/30	2	45.50	1	44.90	44.90	1	568	0.18%
2020/10/26	0	0.00	2	45.68	45.85	-2	564	-0.35%
2020/10/21	0	45.00	0	0.00	45.00	0	565	0.01%
2020/10/20	1	45.00	0	0.00	45.10	1	577	0.17%
2020/10/19	0	0.00	1	45.35	45.35	-1	579	-0.17%
2020/10/16	1	44.90	2	45.18	45.20	-1	579	-0.17%
2020/10/15	3	44.83	6	44.89	44.85	-3	579	-0.52%
2020/10/14	10	45.43	21	45.08	45.05	-11	579	-1.90%
2020/10/13	17	44.25	0	0.00	44.30	17	555	3.06%
2020/10/08	1	44.15	0	0.00	44.05	1	575	0.17%
2020/10/05	1	43.90	1	44.10	43.95	0	693	0.00%
2020/09/29	0	0.00	1	43.55	43.70	-1	810	-0.12%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/25	0	0.00	1	43.55	42.85	-1	884	-0.11%
2020/09/24	1	43.25	0	0.00	43.20	1	897	0.11%
2020/09/21	0	0.00	1	45.95	45.70	-1	949	-0.11%
2020/09/16	0.1	44.85	0	0.00	44.85	0.1	1,003	0.01%
2020/09/11	1	44.60	0	0.00	44.65	1	1,050	0.10%
2020/09/08	1	45.60	2	45.43	45.50	-1	1,069	-0.09%
2020/09/02	1	45.30	1	45.15	45.10	0	1,131	0.00%
2020/08/25	1	45.75	0	0.00	45.70	1	1,363	0.07%
2020/08/20	4	44.58	8	44.68	44.05	-4	1,397	-0.29%
2020/08/19	1	46.50	0	0.00	46.30	1	1,384	0.07%
2020/08/18	0	0.00	21	47.22	47.15	-21	1,391	-1.51%
2020/08/17	1	47.35	1	47.35	47.45	0	1,414	0.00%
2020/08/14	1	47.00	1	47.00	46.95	0	1,427	0.00%
2020/08/12	0	0.00	1	47.20	47.20	-1	1,455	-0.07%
2020/08/11	7	47.90	2	47.93	47.50	5	1,483	0.34%
2020/08/10	5	47.98	0	0.00	47.65	5	1,529	0.33%
2020/08/07	1	48.10	0	0.00	48.05	1	1,568	0.06%
2020/08/06	1	48.25	0	0.00	47.80	1	1,603	0.06%
2020/08/05	12	48.29	5	48.32	48.40	7	1,669	0.42%
2020/08/03	0	0.00	5	47.64	47.55	-5	1,781	-0.28%
2020/07/29	5.1	46.20	0	0.00	46.05	5.1	1,844	0.27%
2020/07/28	1	46.20	14	46.23	46.20	-13	1,852	-0.70%
2020/07/24	4	47.51	0	0.00	46.75	4	1,880	0.21%
2020/07/23	1	48.25	10	48.00	47.75	-9	1,892	-0.48%
2020/07/22	5	48.15	0	0.00	48.20	5	1,915	0.26%
2020/07/21	5	47.75	0	0.00	47.60	5	1,919	0.26%
2020/07/17	0.1	47.30	0	0.00	47.10	0.1	1,941	0.00%
2020/07/16	0	0.00	1	47.75	47.75	-1	1,954	-0.05%
2020/07/15	1	48.10	2	48.10	47.60	-1	1,964	-0.05%
2020/07/14	5.1	48.21	3	48.52	48.10	2.1	1,980	0.10%
2020/07/13	1	49.00	1	48.90	48.95	0	1,988	0.00%
2020/07/10	4	49.50	1	49.40	49.00	3	2,047	0.15%
2020/07/09	5	54.16	1	54.40	54.00	4	1,988	0.20%
2020/07/07	1	55.00	1.4	54.72	54.50	-0.4	1,916	-0.02%
2020/07/06	1	54.50	1	54.60	54.70	0	1,927	0.00%
2020/07/03	1	54.40	0	0.00	54.00	1	2,001	0.05%
2020/07/02	1	54.00	0	0.00	54.10	1	2,061	0.05%
2020/06/30	3	53.13	0	0.00	53.70	3	2,074	0.14%
2020/06/23	1	53.90	15	53.61	53.30	-14	2,148	-0.65%
2020/06/22	12	53.01	6	53.17	53.20	6	2,147	0.28%
2020/06/18	1	51.60	2	51.90	52.30	-1	2,163	-0.05%
2020/06/16	1	51.60	5	51.36	51.40	-4	2,195	-0.18%
2020/06/15	2	50.90	0	0.00	50.80	2	2,252	0.09%
2020/06/12	2	50.40	10	50.80	51.00	-8	2,275	-0.35%
2020/06/11	4	51.40	0	0.00	51.40	4	2,297	0.17%
2020/06/10	7	52.77	0	0.00	52.70	7	2,313	0.30%
2020/06/09	1	52.70	0	0.00	52.70	1	2,371	0.04%
2020/06/08	5	53.26	3	53.67	53.10	2	2,403	0.08%
2020/06/05	1	54.30	2	54.35	54.10	-1	2,400	-0.04%
2020/06/04	0	0.00	4	54.20	54.20	-4	2,401	-0.17%
2020/06/03	3	54.07	5	54.18	53.90	-2	2,412	-0.08%
2020/06/02	5	53.78	3	53.87	54.30	2	2,394	0.08%
2020/06/01	1	53.20	3	53.03	53.20	-2	2,360	-0.08%
2020/05/29	3	52.37	1	52.10	52.40	2	2,346	0.09%
2020/05/28	2	53.00	0	0.00	52.20	2	2,368	0.08%
2020/05/27	3	52.77	1	53.10	52.70	2	2,383	0.08%
2020/05/26	1	53.00	4	52.90	52.50	-3	2,411	-0.12%
2020/05/25	1	52.60	0	0.00	52.60	1	2,453	0.04%
2020/05/21	2	52.55	0	0.00	52.70	2	2,567	0.08%
2020/05/20	0	0.00	3	52.60	52.30	-3	2,608	-0.12%
2020/05/19	2	52.45	6	52.45	52.30	-4	2,652	-0.15%
2020/05/18	9	52.81	3	52.53	52.20	6	2,692	0.22%
2020/05/15	2	52.90	1	52.70	52.90	1	2,771	0.04%
2020/05/14	1	52.00	6	52.03	51.90	-5	2,779	-0.18%
2020/05/13	0	0.00	8	53.15	53.50	-8	2,866	-0.28%
2020/05/12	5	52.84	3	52.60	53.20	2	2,868	0.07%
2020/05/11	2	52.10	1	52.50	52.00	1	2,880	0.03%
2020/05/08	6	51.93	15	51.23	52.10	-9	2,933	-0.31%
2020/05/05	16	50.35	5	50.14	49.60	11	2,905	0.38%
2020/05/04	0	0.00	1	48.80	48.85	-1	2,881	-0.03%
2020/04/28	0	0.00	1	48.35	48.40	-1	2,893	-0.03%
2020/04/27	11	48.09	2	48.43	48.40	9	2,907	0.31%
2020/04/22	4	46.91	3	47.20	47.60	1	2,886	0.03%
2020/04/21	2	47.23	0	0.00	47.10	2	2,872	0.07%
2020/04/17	1	47.85	2	48.05	47.90	-1	2,870	-0.03%
2020/04/16	0	0.00	1	48.00	48.10	-1	2,852	-0.04%
2020/04/15	6	48.85	8	48.39	48.00	-2	2,850	-0.07%
2020/04/14	0	46.50	1	46.50	46.50	-1	2,815	-0.04%
2020/04/10	2	46.70	2	45.95	45.90	0	2,883	0.00%
2020/04/09	10	46.67	9	46.05	45.50	1	3,030	0.03%
2020/04/08	5	46.91	1	45.20	46.40	4	2,999	0.13%
2020/04/07	17	44.66	8	44.88	44.90	9	2,930	0.31%
2020/04/06	1	42.65	2	42.75	42.90	-1	2,996	-0.03%
2020/04/01	0	0.00	22	41.83	42.10	-22	2,991	-0.74%
2020/03/31	9	41.92	17	42.19	41.80	-8	3,007	-0.27%
2020/03/30	7	40.83	12	41.02	41.80	-5	3,026	-0.17%
2020/03/27	0	0.00	10	41.45	41.45	-10	3,005	-0.33%
2020/03/25	8	37.73	1	37.25	38.00	7	3,053	0.23%
2020/03/24	3	35.83	1	36.15	35.65	2	3,080	0.06%
2020/03/23	3	33.90	4	34.38	34.00	-1	3,069	-0.03%
2020/03/20	21	35.24	0	0.00	35.60	21	3,066	0.68%
2020/03/19	1	35.30	2	34.10	32.85	-1	3,032	-0.03%
2020/03/18	3	36.87	4	37.60	36.50	-1	2,986	-0.03%
2020/03/17	9	37.79	4	38.63	37.30	5	2,963	0.17%
2020/03/16	6	40.65	1	42.00	39.50	5	2,938	0.17%
2020/03/13	3	41.13	0	0.00	41.80	3	2,913	0.10%
2020/03/12	4	45.54	1	45.45	44.95	3	2,938	0.10%
2020/03/11	1	47.85	1	49.10	47.60	0	2,914	0.00%
2020/03/09	5	49.72	0	0.00	49.30	5	2,871	0.17%
2020/03/05	1	53.00	0	0.00	53.00	1	2,868	0.03%
2020/03/04	4	52.25	1	52.10	52.60	3	2,924	0.10%
2020/03/03	1	54.50	2	53.50	53.10	-1	2,928	-0.03%
2020/03/02	5	53.34	4	52.88	53.20	1	2,975	0.03%
2020/02/27	0	0.00	16	52.49	52.40	-16	2,950	-0.54%
2020/02/26	1	54.00	1	53.80	53.70	0	2,904	0.00%
2020/02/25	2	55.15	2	56.00	54.50	0	2,847	0.00%
2020/02/24	8	54.56	2	55.30	55.50	6	2,752	0.22%
2020/02/21	3	55.10	3	55.27	54.70	0	2,694	0.00%
2020/02/20	3	54.97	1	54.80	54.60	2	2,637	0.08%
2020/02/19	3	54.50	8	54.41	54.50	-5	2,578	-0.19%
2020/02/18	37	54.95	26	54.68	53.70	11	2,525	0.44%
2020/02/17	1	54.10	2	54.00	54.20	-1	2,425	-0.04%
2020/02/14	2	54.10	19	53.29	54.30	-17	2,397	-0.71%
2020/02/13	0	0.00	2	53.30	52.60	-2	2,278	-0.09%
2020/02/12	5	52.76	7	52.87	53.00	-2	2,250	-0.09%
2020/02/11	4	50.75	4	50.80	52.20	0	2,212	0.00%
2020/02/10	1	49.15	0	0.00	49.10	1	2,121	0.05%
2020/02/07	6	49.50	0	0.00	49.50	6	2,116	0.28%
2020/02/06	9	50.27	8	50.21	50.00	1	2,101	0.05%
2020/02/05	0	0.00	3	48.13	47.90	-3	2,054	-0.15%
2020/02/04	0	0.00	6	48.68	48.75	-6	2,041	-0.29%
2020/02/03	10	46.62	0	0.00	47.70	10	2,032	0.49%
2020/01/31	11	47.53	1	47.40	47.70	10	2,004	0.50%
2020/01/30	8	46.70	11	47.58	46.75	-3	2,010	-0.15%
2020/01/20	9	51.54	0	0.00	51.10	9	1,977	0.46%
2020/01/17	0	0.00	5	51.50	51.40	-5	1,978	-0.25%
2020/01/13	1	50.70	1	50.40	50.40	0	2,001	0.00%
2020/01/09	1	50.50	0	0.00	50.40	1	2,038	0.05%
2020/01/07	8	51.03	3	51.07	51.30	5	2,021	0.25%
2020/01/03	19	54.43	20	54.13	53.40	-1	1,944	-0.05%
2020/01/02	1	53.00	3	53.03	52.70	-2	1,786	-0.11%
2019/12/31	8	53.51	1	53.20	53.10	7	1,778	0.39%
2019/12/30	15	53.56	14.1	53.93	53.90	0.9	1,770	0.05%
2019/12/27	0	0.00	7	52.40	52.60	-7	1,636	-0.43%
2019/12/25	4	52.63	3	52.37	52.70	1	1,671	0.06%
2019/12/24	1	52.30	2	52.25	52.10	-1	1,639	-0.06%
2019/12/23	3	51.57	4	51.60	52.30	-1	1,631	-0.06%
2019/12/20	12	52.13	1	52.40	51.70	11	1,617	0.68%
2019/12/19	2	51.20	5	51.32	51.20	-3	1,545	-0.19%
2019/12/18	3	50.03	0	0.00	50.00	3	1,509	0.20%
2019/12/17	1	50.60	2	50.50	50.40	-1	1,548	-0.06%
2019/12/16	2	50.50	1	50.60	50.40	1	1,552	0.06%
2019/12/13	2	50.05	7.4	50.19	50.00	-5.4	1,559	-0.35%
2019/12/12	0	0.00	1	50.90	50.70	-1	1,570	-0.06%
2019/12/11	0	0.00	1	51.00	51.00	-1	1,574	-0.06%
2019/12/10	0	0.00	2	51.40	51.40	-2	1,594	-0.13%
2019/12/09	16	52.88	11	52.52	52.00	5	1,610	0.31%
2019/12/04	2	51.45	1	51.40	51.20	1	1,506	0.07%
2019/12/03	1	51.20	22	50.99	51.40	-21	1,499	-1.40%
2019/11/29	5	52.06	9	51.92	51.60	-4	1,442	-0.28%
2019/11/28	4	51.10	0	0.00	51.40	4	1,381	0.29%
2019/11/27	1	51.00	3	50.80	51.40	-2	1,439	-0.14%
2019/11/26	0	0.00	1	49.65	49.60	-1	1,378	-0.07%
2019/11/20	1	49.40	0	0.00	49.10	1	1,455	0.07%
2019/11/18	1	49.40	0	0.00	49.35	1	1,461	0.07%
2019/11/13	2	50.00	1	50.40	49.95	1	1,460	0.07%
2019/11/12	0	0.00	1	49.90	49.95	-1	1,435	-0.07%
2019/11/11	6	49.03	1	49.15	49.20	5	1,435	0.35%
2019/11/08	5	49.90	2	49.35	50.20	3	1,422	0.21%
2019/11/07	7	48.18	2	48.03	47.75	5	1,392	0.36%
2019/11/06	2	48.78	1	48.50	48.70	1	1,393	0.07%
2019/11/05	1	48.35	1	48.65	48.50	0	1,413	0.00%
2019/11/01	5	48.06	3	48.35	48.45	2	1,460	0.14%
2019/10/31	11	49.09	4	48.84	48.50	7	1,480	0.47%
2019/10/30	2	49.70	1	49.65	49.60	1	1,482	0.07%
2019/10/29	5	49.61	4	49.90	49.55	1	1,489	0.07%
2019/10/28	0	0.00	1	50.80	50.70	-1	1,496	-0.07%
2019/10/25	1	51.90	2	51.40	51.30	-1	1,498	-0.07%
2019/10/24	9	51.72	4	51.70	51.70	5	1,497	0.33%
2019/10/22	6	50.80	1	51.10	50.90	5	1,476	0.34%
2019/10/21	1	51.70	2	52.05	51.30	-1	1,479	-0.07%
2019/10/18	1	51.00	4	51.35	51.00	-3	1,467	-0.20%
2019/10/17	1	51.00	3	50.83	51.00	-2	1,421	-0.14%
2019/10/15	7	50.79	3	51.27	50.90	4	1,432	0.28%
2019/10/14	3	50.63	0	0.00	50.70	3	1,407	0.21%
2019/10/08	2	50.50	1	49.85	49.85	1	1,415	0.07%
2019/10/07	20	50.80	0	0.00	50.80	20	1,431	1.40%
2019/10/04	2	50.75	7	50.90	51.00	-5	1,431	-0.35%
2019/10/02	5	50.50	0	0.00	50.50	5	1,550	0.32%
2019/10/01	2	50.50	1	50.50	50.40	1	1,711	0.06%
2019/09/27	2	49.08	1	49.55	49.10	1	1,723	0.06%
2019/09/25	0	0.00	1	47.95	47.95	-1	1,722	-0.06%
2019/09/24	0	0.00	4	49.10	48.65	-4	1,741	-0.23%
2019/09/23	0	0.00	3	49.20	49.05	-3	1,743	-0.17%
2019/09/20	0	0.00	3	50.87	49.35	-3	1,735	-0.17%
2019/09/19	1	50.10	2	50.35	50.10	-1	1,691	-0.06%
2019/09/18	0	0.00	2	51.05	50.60	-2	1,701	-0.12%
2019/09/17	9	50.92	14	50.69	50.60	-5	1,714	-0.29%
2019/09/16	2	49.75	5	49.75	49.75	-3	1,720	-0.17%
2019/09/12	6	50.09	0	0.00	49.95	6	1,737	0.35%
2019/09/11	6	49.15	3	49.20	49.40	3	1,713	0.18%
2019/09/09	0	0.00	12	48.76	48.55	-12	1,691	-0.71%
2019/09/06	0	0.00	1	48.40	48.30	-1	1,685	-0.06%
2019/09/05	1	48.30	0	0.00	48.20	1	1,676	0.06%
2019/09/04	10	47.90	0	0.00	48.00	10	1,670	0.60%
2019/09/03	0	0.00	13	47.80	47.80	-13	1,671	-0.78%
2019/09/02	0	0.00	10	48.35	48.35	-10	1,662	-0.60%
2019/08/30	35	48.18	28	48.42	47.50	7	1,648	0.42%
2019/08/28	1	47.45	0	0.00	47.40	1	1,555	0.06%
2019/08/27	12	46.27	1	45.65	46.50	11	1,528	0.72%
2019/08/26	1	44.85	2	44.33	44.90	-1	1,502	-0.07%
2019/08/23	0	0.00	2	43.98	44.15	-2	1,483	-0.13%
2019/08/20	2	44.50	0	0.00	44.35	2	1,477	0.14%
2019/08/19	2	44.25	2	44.18	44.20	0	1,477	0.00%
2019/08/13	7	44.54	0	0.00	44.35	7	1,469	0.48%
2019/08/12	0	0.00	13	44.70	45.25	-13	1,469	-0.88%
2019/08/08	0	0.00	1	43.50	43.75	-1	1,459	-0.07%
2019/08/07	6	43.62	1	43.60	43.05	5	1,459	0.34%
2019/08/06	0	0.00	2	44.05	44.85	-2	1,454	-0.14%
2019/08/05	6	46.12	2	46.45	45.00	4	1,455	0.27%
2019/07/31	0	0.00	1	50.00	49.70	-1	1,440	-0.07%
2019/07/30	3	50.23	0	0.00	50.10	3	1,432	0.21%
2019/07/25	0	0.00	2	50.10	50.10	-2	1,414	-0.14%
2019/07/24	0	0.00	1	50.10	50.10	-1	1,415	-0.07%
2019/07/23	10	49.75	10	50.20	50.00	0	1,440	0.00%
2019/07/18	1	50.10	1	50.90	50.00	0	1,438	0.00%
2019/07/17	2	51.00	8	51.20	50.90	-6	1,430	-0.42%
2019/07/16	0	0.00	1	51.50	51.40	-1	1,434	-0.07%
2019/07/15	2	50.85	23	51.00	50.80	-21	1,438	-1.46%
2019/07/12	0	0.00	29	51.80	51.70	-29	1,466	-1.98%
2019/07/11	11	52.06	22	51.75	51.60	-11	1,529	-0.72%
2019/07/09	5	52.50	2	52.40	52.20	3	1,521	0.20%
2019/07/08	5	53.94	2	54.20	53.80	3	1,504	0.20%
2019/07/05	0	0.00	6	60.08	60.30	-6	1,450	-0.41%
2019/07/04	11	59.43	15	59.57	59.60	-4	1,338	-0.30%
2019/07/03	5	58.72	4	58.73	58.70	1	1,374	0.07%
2019/07/02	1	58.70	0	0.00	58.70	1	1,382	0.07%
2019/07/01	1	58.10	1	58.40	58.40	0	1,420	0.00%
2019/06/28	3	57.60	0	0.00	57.40	3	1,415	0.21%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/26	0	0.00	1	57.00	57.00	-1	1,474	-0.07%
2019/06/24	6	57.25	6	57.52	57.60	0	1,561	0.00%
2019/06/21	7	56.83	11	56.73	56.70	-4	1,645	-0.24%
2019/06/20	3	56.13	3	55.97	55.90	0	1,630	0.00%
2019/06/19	2	54.70	0	0.00	55.10	2	1,651	0.12%
2019/06/18	10	54.40	0	0.00	54.40	10	1,679	0.60%
2019/06/14	2	53.50	1	53.60	53.70	1	1,698	0.06%
2019/06/13	0.4	53.20	0	0.00	53.20	0.4	1,708	0.03%
2019/06/12	1	53.30	0	0.00	53.30	1	1,731	0.06%
2019/06/06	2	52.30	0	0.00	52.40	2	1,762	0.11%
2019/06/03	0	0.00	1	53.60	53.10	-1	1,801	-0.06%
2019/05/31	0	0.00	2	53.60	53.50	-2	1,812	-0.11%
2019/05/23	1	51.70	0	0.00	52.00	1	2,046	0.05%
2019/05/21	1	52.10	0	0.00	52.40	1	2,164	0.05%
2019/05/20	3	52.03	0	0.00	52.00	3	2,184	0.14%
2019/05/17	1	52.50	0	0.00	52.10	1	2,214	0.05%
2019/05/15	0	0.00	2	53.45	53.60	-2	2,291	-0.09%
2019/05/14	4	51.03	8	51.28	52.50	-4	2,452	-0.16%
2019/05/13	3	53.00	13	53.52	52.80	-10	2,486	-0.40%
2019/05/09	4	56.50	0	0.00	55.70	4	2,456	0.16%
2019/05/08	2	56.60	0	0.00	56.80	2	2,434	0.08%
2019/05/03	5	58.10	3	58.00	58.00	2	2,447	0.08%
2019/05/02	10	57.83	0	0.00	58.00	10	2,449	0.41%
2019/04/29	1	57.60	1	58.10	57.60	0	2,456	0.00%
2019/04/26	1	58.30	2	58.35	58.30	-1	2,433	-0.04%
2019/04/25	0	0.00	5	58.44	58.60	-5	2,436	-0.21%
2019/04/24	1	58.80	1	59.10	58.80	0	2,440	0.00%
2019/04/23	0	0.00	15	58.80	58.90	-15	2,455	-0.61%
2019/04/22	2	59.50	8	59.30	59.40	-6	2,452	-0.24%
2019/04/19	0	0.00	2	59.40	59.40	-2	2,472	-0.08%
2019/04/18	1	60.70	2	59.60	59.60	-1	2,500	-0.04%
2019/04/17	2	60.75	2	60.65	60.60	0	2,526	0.00%
2019/04/15	1	59.20	10	59.30	59.20	-9	2,462	-0.37%
2019/04/12	5	58.58	5	58.84	59.00	0	2,484	0.00%
2019/04/11	8	59.01	3	59.53	58.70	5	2,480	0.20%
2019/04/10	4	59.15	1	59.70	59.30	3	2,428	0.12%
2019/04/09	21	60.73	4	60.70	60.60	17	2,371	0.72%
2019/04/08	4	59.55	6	59.37	59.10	-2	2,269	-0.09%
2019/04/03	3	59.03	3	58.87	59.00	0	2,251	0.00%
2019/04/02	0	0.00	0	58.40	58.40	0	2,207	0.00%
2019/04/01	1	58.30	2	58.20	58.10	-1	2,198	-0.05%
2019/03/29	1	58.70	3	58.73	58.60	-2	2,161	-0.09%
2019/03/28	8	58.14	4	58.35	58.30	4	2,168	0.18%
2019/03/27	23	58.74	16	58.61	58.80	7	2,160	0.32%
2019/03/26	11	58.10	16	57.88	58.30	-5	2,101	-0.24%
2019/03/22	14	57.49	2	57.15	56.80	12	2,021	0.59%
2019/03/21	0	0.00	3	57.17	57.10	-3	2,008	-0.15%
2019/03/20	5	56.30	1	56.00	56.30	4	2,032	0.20%
2019/03/19	0	0.00	3	55.50	55.40	-3	2,080	-0.14%
2019/03/18	0	55.80	4	55.83	55.80	-4	2,107	-0.19%
2019/03/15	1	55.50	2	55.75	55.50	-1	2,164	-0.05%
2019/03/14	5	55.58	3	55.57	55.00	2	2,192	0.09%
2019/03/13	2	55.20	1	55.40	55.40	1	2,337	0.04%
2019/03/12	0	0.00	2	55.60	55.00	-2	2,403	-0.08%
2019/03/08	1	54.40	0	0.00	54.40	1	2,785	0.04%
2019/03/07	4	55.38	0	0.00	54.80	4	2,860	0.14%
2019/03/05	0	0.00	2	55.80	55.70	-2	3,057	-0.07%
2019/03/04	8	55.43	4	55.90	55.90	4	3,084	0.13%
2019/02/27	10	55.05	3.1	55.36	55.10	6.9	3,098	0.22%
2019/02/26	4	57.40	3	57.70	56.90	1	3,068	0.03%
2019/02/25	6	57.60	3	57.57	57.40	3	3,095	0.10%
2019/02/22	10	58.08	15	58.33	57.50	-5	3,106	-0.16%
2019/02/21	3	56.87	0	0.00	57.80	3	3,052	0.10%
2019/02/20	1	56.60	1	56.70	56.50	0	3,038	0.00%
2019/02/19	3	56.07	0	0.00	56.00	3	3,141	0.10%
2019/02/18	2	55.55	18	55.72	55.60	-16	3,151	-0.51%
2019/02/15	2	54.95	1	55.50	54.80	1	3,167	0.03%
2019/02/14	2	55.90	5	56.36	55.90	-3	3,192	-0.09%
2019/02/13	13	56.25	19	56.37	56.80	-6	3,200	-0.19%
2019/02/12	2	54.70	1	54.70	54.60	1	3,108	0.03%
2019/02/11	0	0.00	2	53.35	53.40	-2	3,138	-0.06%
2019/01/28	4	53.30	8	53.54	52.80	-4	3,383	-0.12%
2019/01/25	4	52.68	0	0.00	53.00	4	3,662	0.11%
2019/01/24	1	52.40	0	0.00	52.10	1	3,831	0.03%
2019/01/21	1	53.00	1	53.30	52.70	0	4,099	0.00%
2019/01/17	0	0.00	1	53.20	52.30	-1	4,253	-0.02%
2019/01/16	0	0.00	2	52.20	52.50	-2	4,318	-0.05%
2019/01/14	2	51.60	0	0.00	51.30	2	4,389	0.05%
2019/01/11	2	53.00	0	0.00	51.80	2	4,471	0.04%
2019/01/10	7	52.79	5	52.54	52.30	2	4,477	0.04%
2019/01/09	11	54.05	11	54.61	53.60	0	4,494	0.00%
2019/01/04	13	50.07	3	49.83	50.50	10	4,730	0.21%
2019/01/03	9	52.07	6	51.68	51.30	3	4,826	0.06%
2019/01/02	1	52.90	1	52.80	52.90	0	4,913	0.00%
2018/12/28	18	52.90	0	0.00	52.90	18	5,035	0.36%
2018/12/26	10	52.97	0	0.00	52.70	10	5,210	0.19%
2018/12/25	3	52.90	0	0.00	53.10	3	5,230	0.06%
2018/12/24	0	0.00	1	54.00	54.40	-1	5,259	-0.02%
2018/12/22	12	53.20	0	0.00	53.20	12	5,287	0.23%
2018/12/21	7	52.36	1	52.60	53.90	6	5,372	0.11%
2018/12/20	8	54.13	0	0.00	53.40	8	5,411	0.15%
2018/12/18	4	54.75	2	54.80	54.90	2	5,461	0.04%
2018/12/17	1	55.60	2	55.65	55.40	-1	5,496	-0.02%
2018/12/14	6	54.93	2	55.00	55.40	4	5,569	0.07%
2018/12/13	2	56.25	1	56.20	55.90	1	5,612	0.02%
2018/12/12	2	56.10	6	56.47	56.70	-4	5,638	-0.07%
2018/12/11	3	55.60	2	55.25	55.00	1	5,616	0.02%
2018/12/10	19	55.28	16	55.69	55.60	3	5,704	0.05%
2018/12/07	2	56.70	2	57.05	57.00	0	5,715	0.00%
2018/12/06	28	58.07	26	55.28	55.90	2	5,769	0.03%
2018/12/05	1	58.30	2	58.60	59.10	-1	5,686	-0.02%
2018/12/04	20	61.10	20	61.10	60.10	0	5,716	0.00%
2018/12/03	16.4	60.37	11.1	61.10	61.40	5.2	5,670	0.09%
2018/11/30	3	55.30	4	55.10	55.90	-1	5,484	-0.02%
2018/11/29	3	55.37	1	54.80	54.10	2	5,439	0.04%
2018/11/28	1	54.50	4	54.70	54.60	-3	5,432	-0.06%
2018/11/27	0	0.00	8	52.93	53.30	-8	5,418	-0.15%
2018/11/26	0	0.00	5	52.42	52.20	-5	5,449	-0.09%
2018/11/23	2	51.60	2	51.70	51.60	0	5,541	0.00%
2018/11/22	7	52.73	4	53.65	52.00	3	5,623	0.05%
2018/11/21	13	52.66	17.4	52.71	53.00	-4.4	5,673	-0.08%
2018/11/20	6	52.70	0	0.00	52.40	6	5,798	0.10%
2018/11/19	2	53.10	5.4	53.06	53.10	-3.4	5,830	-0.06%
2018/11/16	4.4	54.14	8	53.51	52.30	-3.6	5,851	-0.06%
2018/11/15	5	51.92	7	52.11	52.10	-2	5,729	-0.03%
2018/11/14	2	51.75	2	51.90	51.50	0	5,744	0.00%
2018/11/13	5	51.78	6	51.48	52.00	-1	5,773	-0.02%
2018/11/12	5	51.50	5	51.76	51.80	0	5,901	0.00%
2018/11/09	2	51.20	5	51.40	52.50	-3	6,046	-0.05%
2018/11/08	11	51.81	10	51.21	50.50	1	6,077	0.02%
2018/11/07	7	50.83	11	50.48	51.20	-4	6,133	-0.07%
2018/11/06	6	49.93	2	49.38	48.80	4	6,293	0.06%
2018/11/05	5	50.90	10	50.61	50.90	-5	6,329	-0.08%
2018/11/02	57	52.36	95	52.60	50.70	-38	6,343	-0.60%
2018/11/01	53	50.84	45	50.97	50.60	8	6,151	0.13%
2018/10/31	12	47.46	26	48.04	47.95	-14	6,046	-0.23%
2018/10/30	3	45.93	2.1	45.96	45.55	0.9	6,003	0.01%
2018/10/29	6	47.74	7	48.03	47.70	-1	6,061	-0.02%
2018/10/26	7	47.05	9	47.12	46.95	-2	6,170	-0.03%
2018/10/25	19	47.41	15	47.31	46.35	4	6,150	0.07%
2018/10/24	10	50.23	9	50.28	50.00	1	6,195	0.02%
2018/10/23	23	52.20	21	51.21	50.60	2	6,234	0.03%
2018/10/22	7	52.56	9.1	52.15	52.90	-2.1	6,218	-0.03%
2018/10/19	10	50.58	10	50.64	51.50	0	6,228	0.00%
2018/10/18	11	53.10	8	53.59	53.00	3	6,193	0.05%
2018/10/17	5	54.38	5	53.96	53.30	0	6,244	0.00%
2018/10/16	10	53.66	8	53.49	53.50	2	6,289	0.03%
2018/10/15	12	53.94	16	53.83	53.10	-4	6,343	-0.06%
2018/10/12	57	52.52	61	53.45	53.40	-4	6,315	-0.06%
2018/10/11	31	51.53	30	51.64	50.40	1	6,322	0.02%
2018/10/09	18	55.59	21	56.00	56.00	-3	6,321	-0.05%
2018/10/08	67.1	54.02	61	53.98	54.60	6.1	6,297	0.10%
2018/10/05	11	54.85	9	54.20	53.40	2	6,270	0.03%
2018/10/04	6	59.38	1	60.50	58.40	5	6,226	0.08%
2018/10/03	13	60.51	12.1	60.41	59.90	0.9	6,376	0.01%
2018/10/02	0	0.00	2	61.10	61.10	-2	6,552	-0.03%
2018/10/01	0	0.00	4	61.20	61.20	-4	6,768	-0.06%
2018/09/28	4	60.60	4	60.65	60.50	0	7,048	0.00%
2018/09/27	1.9	60.05	7	60.41	60.00	-5.1	7,545	-0.07%
2018/09/26	6	63.90	4	62.68	62.10	2	7,766	0.03%
2018/09/25	1	64.80	1	64.10	63.60	0	8,248	0.00%
2018/09/21	8	63.33	9	63.53	63.80	-1	8,413	-0.01%
2018/09/20	7	62.84	7	62.79	61.90	0	8,557	0.00%
2018/09/19	3	64.77	3	64.97	63.10	0	8,571	0.00%
2018/09/18	12	65.98	11	65.01	64.60	1	8,656	0.01%
2018/09/17	1	67.80	1	67.10	67.10	0	8,659	0.00%
2018/09/14	3	65.97	5	66.58	67.30	-2	8,694	-0.02%
2018/09/13	5	66.02	6	66.30	65.00	-1	8,758	-0.01%
2018/09/12	4	66.53	19.4	66.05	66.00	-15.4	8,844	-0.17%
2018/09/11	12	68.62	12	68.47	68.20	0	8,965	0.00%
2018/09/10	19.3	68.82	20	68.59	68.10	-0.7	9,031	-0.01%
2018/09/07	10	69.66	5	68.54	68.00	5	9,167	0.05%
2018/09/06	1	71.80	4.4	72.00	71.70	-3.4	9,248	-0.04%
2018/09/05	1	72.60	0	0.00	71.70	1	9,268	0.01%
2018/09/04	4	72.03	3	73.50	72.50	1	9,285	0.01%
2018/09/03	15.2	72.79	16	71.83	71.20	-0.8	9,265	-0.01%
2018/08/31	9	74.33	6	74.47	75.40	3	9,226	0.03%
2018/08/30	3	74.87	5	74.14	74.90	-2	9,226	-0.02%
2018/08/29	5	73.54	9	73.31	73.30	-4	9,223	-0.04%
2018/08/28	4	72.43	14	72.26	72.60	-10	9,173	-0.11%
2018/08/27	18	71.23	12	72.13	72.30	6	9,107	0.07%
2018/08/24	4	67.83	2	67.70	67.40	2	8,980	0.02%
2018/08/23	5	67.78	6	68.05	67.90	-1	9,020	-0.01%
2018/08/22	1	70.10	0	0.00	70.10	1	9,158	0.01%
2018/08/21	3	70.73	3	71.17	70.60	0	9,336	0.00%
2018/08/20	4	70.58	7	70.33	71.40	-3	9,777	-0.03%
2018/08/17	13	72.81	13	72.34	69.70	0	10,266	0.00%
2018/08/16	15	72.10	36	70.96	72.60	-21	10,553	-0.20%
2018/08/15	5	67.76	5	67.86	69.10	0	10,890	0.00%
2018/08/14	18	68.31	7	67.80	68.70	11	11,362	0.10%
2018/08/13	13	65.72	22	65.45	65.00	-9	11,680	-0.08%
2018/08/10	19	70.26	13	70.18	69.60	6	11,934	0.05%
2018/08/09	6	70.43	5	70.00	70.30	1	12,220	0.01%
2018/08/08	19	71.67	4	72.78	70.50	15	12,542	0.12%
2018/08/07	16	71.41	17	71.54	72.90	-1	13,355	-0.01%
2018/08/06	14	72.49	6	71.50	70.50	8	13,853	0.06%
2018/08/03	5	71.98	21	71.55	72.50	-16	14,284	-0.11%
2018/08/02	13	71.56	16	72.57	70.50	-3	14,559	-0.02%
2018/08/01	16	77.04	7	76.40	75.90	9	14,978	0.06%
2018/07/31	21	75.49	25	75.41	76.30	-4	15,445	-0.03%
2018/07/30	20	83.73	11	83.45	82.10	9	15,655	0.06%
2018/07/27	2	88.75	2	89.45	88.90	0	15,683	0.00%
2018/07/26	3	88.60	13	88.75	87.90	-10	15,758	-0.06%
2018/07/25	2	87.15	4	87.23	88.50	-2	15,844	-0.01%
2018/07/24	3	86.17	2	86.25	87.00	1	15,939	0.01%
2018/07/23	3	84.03	4	83.65	85.00	-1	16,132	-0.01%
2018/07/20	20	83.81	20	83.32	82.60	0	16,223	0.00%
2018/07/19	15	87.20	5	86.98	87.30	10	16,316	0.06%
2018/07/18	15	87.11	13	87.39	86.20	2	16,565	0.01%
2018/07/17	13	90.25	12	90.16	88.90	1	16,767	0.01%
2018/07/16	5	91.78	5	92.62	91.90	0	16,829	0.00%
2018/07/13	2	95.35	4	93.60	92.20	-2	17,138	-0.01%
2018/07/12	31	93.34	28	91.96	93.90	3	17,219	0.02%
2018/07/11	22	92.45	13	92.30	91.00	9	17,423	0.05%
2018/07/10	23.5	96.51	20	96.77	95.80	3.5	17,435	0.02%
2018/07/09	23	96.02	23	95.96	95.10	0	17,331	0.00%
2018/07/06	34	94.67	43	94.60	94.80	-9	17,181	-0.05%
2018/07/05	64	99.60	73	99.72	95.20	-9	17,014	-0.05%
2018/07/04	40.5	97.93	41	96.95	98.30	-0.5	16,627	0.00%
2018/07/03	59	97.82	86.2	97.56	96.40	-27.2	16,429	-0.17%
2018/07/02	50	93.06	41	92.95	93.10	9	15,966	0.06%
2018/06/29	15	92.61	7	92.50	91.80	8	15,835	0.05%
2018/06/28	2	88.65	2	88.75	90.10	0	15,658	0.00%
2018/06/27	16	91.29	17	90.25	87.80	-1	15,684	-0.01%
2018/06/26	2	84.80	6	87.93	89.00	-4	15,575	-0.03%
2018/06/25	9	87.31	14	86.56	85.60	-5	15,552	-0.03%
2018/06/22	33	89.76	32	89.45	88.10	1	15,578	0.01%
2018/06/21	25.2	88.52	25	88.61	89.20	0.2	15,483	0.00%
2018/06/20	49	84.64	47	84.20	85.20	2	15,489	0.01%
2018/06/19	8	88.23	24	88.35	88.10	-16	15,566	-0.10%
2018/06/15	33	88.77	19	88.90	87.80	14	15,548	0.09%
2018/06/14	50	94.57	34	92.51	91.30	16	15,445	0.10%
2018/06/13	17	93.99	3	93.87	93.90	14	15,302	0.09%
2018/06/12	10	94.76	16	94.88	94.10	-6	15,377	-0.04%
2018/06/11	24	95.44	45	95.10	95.90	-21	15,414	-0.14%
2018/06/08	10	93.85	11	93.99	93.70	-1	15,643	-0.01%
2018/06/07	7	98.64	3	99.07	97.70	4	15,673	0.03%
2018/06/06	9	98.79	14	99.15	98.00	-5	15,852	-0.03%
2018/06/05	6	92.47	2	92.45	94.30	4	15,948	0.03%
2018/06/04	7	95.61	4	96.33	94.50	3	16,133	0.02%
2018/06/01	3	93.00	2	93.10	94.50	1	16,607	0.01%
2018/05/31	23	97.08	7	100.31	94.00	16	17,080	0.09%
2018/05/30	24	97.94	45	97.39	99.70	-21	17,127	-0.12%
2018/05/29	54	100.39	44.4	100.28	99.60	9.7	16,957	0.06%
2018/05/28	86	101.47	82	101.21	102.00	4	16,643	0.02%
2018/05/25	50	96.78	53	96.27	96.50	-3	16,179	-0.02%
2018/05/24	49	92.48	59	93.25	93.50	-10	15,659	-0.06%
2018/05/23	63	91.88	74	91.27	91.30	-11	15,428	-0.07%
2018/05/22	83	95.66	70	95.67	95.90	13	14,984	0.09%
2018/05/21	46	84.63	52	84.21	89.60	-6	14,423	-0.04%
2018/05/18	74	81.77	63	81.25	81.70	11	13,984	0.08%
2018/05/17	115	79.35	117	79.47	79.10	-2	13,578	-0.01%	大買/大賣/
2018/05/16	47	83.48	53	84.01	85.90	-6	13,246	-0.05%
2018/05/15	132	85.46	108	85.45	85.10	24	12,870	0.19%	大買/大賣/
2018/05/14	98	81.43	155	81.17	81.80	-57	12,017	-0.47%	大賣/
2018/05/11	142	77.52	138	77.49	75.80	4	11,466	0.03%	大買/大賣/
2018/05/10	52	80.00	47	80.06	79.10	5	11,006	0.05%
2018/05/09	117	80.47	113	80.10	78.50	4	10,666	0.04%	大買/大賣/
2018/05/08	137	77.82	125.2	77.92	77.50	11.8	10,115	0.12%	大買/大賣/
2018/05/07	35	76.49	20	75.43	77.80	15	9,597	0.16%
2018/05/04	46	71.40	48	71.85	70.80	-2	9,243	-0.02%
2018/05/03	29	69.81	28	69.92	69.60	1	9,098	0.01%
2018/05/02	9	71.77	7	72.66	71.30	2	8,983	0.02%
2018/04/30	32	72.71	19	72.71	71.80	13	8,844	0.15%
2018/04/27	22	72.40	22	72.70	74.00	0	8,709	0.00%
2018/04/26	14	72.91	23	71.83	68.60	-9	8,446	-0.11%
2018/04/25	67	70.61	62	70.80	70.90	5	8,256	0.06%
2018/04/24	45	74.32	45	74.51	72.50	0	8,042	0.00%
2018/04/23	64.3	80.23	63	79.56	80.00	1.3	7,727	0.02%
2018/04/20	5	76.08	19	76.74	76.50	-14	7,371	-0.19%
2018/04/19	66	78.34	18	78.12	75.60	48	7,196	0.67%
2018/04/18	31	70.76	14	70.97	74.90	17	6,813	0.25%
2018/04/17	61.2	70.24	45	69.33	68.10	16.2	6,720	0.24%
2018/04/16	5	65.54	4	64.75	68.70	1	6,432	0.02%
2018/04/13	22	62.55	31	62.14	62.50	-9	6,243	-0.14%
2018/04/12	42	60.41	28	60.01	60.60	14	6,187	0.23%
2018/04/11	35	59.31	33	59.51	59.00	2	6,129	0.03%
2018/04/10	25	58.38	20	58.10	58.60	5	6,043	0.08%
2018/04/09	1	55.50	12	53.96	55.90	-11	6,096	-0.18%
2018/04/03	10	53.20	11	53.65	53.20	-1	6,216	-0.02%
2018/04/02	0	0.00	4	53.18	53.70	-4	6,184	-0.06%
2018/03/31	14	52.30	17	52.10	52.40	-3	6,107	-0.05%
2018/03/30	5	53.56	2	53.20	51.90	3	6,092	0.05%
2018/03/29	8	52.20	11	51.62	52.50	-3	5,972	-0.05%
2018/03/28	0	0.00	10	52.33	51.00	-10	5,955	-0.17%
2018/03/27	19	53.02	7	53.37	52.40	12	5,911	0.20%
2018/03/26	5	52.88	16	53.37	52.40	-11	5,826	-0.19%
2018/03/23	20	52.22	29	52.66	51.80	-9	5,762	-0.16%
2018/03/22	24.5	52.77	24	52.65	52.90	0.5	5,644	0.01%
2018/03/21	10.5	49.65	11	49.60	50.50	-0.5	5,387	-0.01%
2018/03/20	25	49.05	8	49.45	48.70	17	5,265	0.32%
2018/03/19	9	48.33	3	49.28	48.90	6	5,138	0.12%
2018/03/16	25	49.10	19	49.37	48.80	6	5,075	0.12%
2018/03/15	9	48.54	13	48.01	48.45	-4	4,939	-0.08%
2018/03/14	12	49.50	20	49.28	48.60	-8	4,850	-0.16%
2018/03/13	10	47.61	7	47.66	48.20	3	4,569	0.07%
2018/03/12	21	49.29	10	47.65	47.40	11	4,467	0.25%
2018/03/09	5	46.40	8	46.46	47.85	-3	4,241	-0.07%
2018/03/08	48	46.37	48	45.86	45.90	0	4,074	0.00%
2018/03/07	47	45.70	80	45.41	45.50	-33	3,858	-0.86%
2018/03/06	73	43.85	27	43.80	43.70	46	3,374	1.36%
2018/03/05	4	40.46	17	41.11	40.75	-13	2,885	-0.45%
2018/03/02	0	0.00	1	38.90	39.15	-1	2,780	-0.04%
2018/03/01	0	0.00	1	38.45	38.45	-1	2,822	-0.04%
2018/02/27	2	38.12	3	38.60	38.10	-1	2,891	-0.03%
2018/02/26	12	38.76	14	38.74	38.75	-2	2,890	-0.07%
2018/02/23	32	40.97	43	40.33	39.25	-11	2,857	-0.38%
2018/02/22	5	39.68	2	39.35	40.10	3	2,660	0.11%
2018/02/09	0	0.00	4	37.43	38.05	-4	2,646	-0.15%
2018/02/08	15	38.37	15	38.56	37.70	0	2,741	0.00%
2018/02/06	1	37.05	9	36.00	37.05	-8	2,659	-0.30%
2018/02/05	1	38.60	2	39.25	39.05	-1	2,617	-0.04%
2018/02/02	1	39.35	3	39.13	39.20	-2	2,606	-0.08%
2018/01/31	20	37.87	0	0.00	37.90	20	2,481	0.81%
2018/01/29	0	0.00	1	36.80	36.65	-1	2,428	-0.04%
2018/01/26	4	36.68	0	0.00	36.65	4	2,422	0.17%
2018/01/24	5	36.87	0	0.00	37.05	5	2,405	0.21%
2018/01/23	2	37.65	0	0.00	36.95	2	2,404	0.08%
2018/01/11	13	37.75	14	37.99	37.40	-1	2,274	-0.04%
2018/01/10	0	36.60	0	0.00	36.60	0	2,179	0.00%
2018/01/09	12	37.78	3	37.35	37.30	9	2,152	0.42%
2018/01/08	1	38.15	3	38.50	37.50	-2	2,120	-0.09%
2018/01/05	3	40.00	18	39.63	39.25	-15	2,060	-0.73%
2018/01/04	1	39.55	22	39.75	39.75	-21	2,004	-1.05%
2018/01/03	68	39.82	29	39.79	39.00	39	1,931	2.02%
2018/01/02	113	37.80	112	37.80	39.05	1	1,675	0.06%	大買/大賣/