中光電 (5371)-中國信託-高雄券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	16	96.08	17	95.06	93.90	-1	7,048	-0.01%
2024/05/02	20.1	97.15	13	95.78	94.20	7.1	6,895	0.10%
2024/04/30	11	101.43	21	102.75	103.00	-10	6,556	-0.15%
2024/04/29	8	96.45	4.1	97.38	98.00	4	6,115	0.06%
2024/04/26	8.1	97.13	8	96.51	95.50	0.1	5,957	0.00%
2024/04/25	5	94.82	4	93.15	92.10	1	5,774	0.02%
2024/04/24	9	94.51	13	93.96	94.70	-4	5,674	-0.07%
2024/04/23	9	89.79	8	90.79	90.50	1	5,491	0.02%
2024/04/22	3	91.00	2	91.45	87.30	1	5,377	0.02%
2024/04/19	3	95.27	2.3	95.26	95.70	0.7	5,192	0.01%
2024/04/18	25	99.91	17	100.55	100.50	8	4,915	0.16%
2024/04/17	54	99.11	53	100.33	98.00	1	4,737	0.02%
2024/04/16	42	105.05	67	106.55	96.80	-25	4,392	-0.57%
2024/04/15	105	104.58	79	103.56	107.50	26	3,770	0.69%	大買/
2024/04/12	62	100.05	61	98.39	98.10	1	3,413	0.03%
2024/04/11	22	101.53	23	101.30	98.20	-1	3,313	-0.03%
2024/04/10	77	98.82	78	98.53	99.70	-1	3,074	-0.03%
2024/04/09	2	93.75	4	92.73	92.60	-2	2,603	-0.08%
2024/04/08	5	93.48	4	93.33	93.50	1	2,450	0.04%
2024/04/03	11	91.42	11	90.55	92.30	0	2,261	0.00%
2024/04/02	11	87.65	8.1	87.17	87.80	2.9	2,029	0.14%
2024/04/01	12.1	86.71	9	85.23	86.70	3.1	1,818	0.17%
2024/03/29	1	81.00	9	81.59	80.40	-8	1,573	-0.51%
2024/03/28	1	78.30	0	0.00	78.20	1	1,401	0.07%
2024/03/27	6	77.25	3	77.27	76.40	3	1,310	0.23%
2024/03/26	2	75.35	3	75.30	74.90	-1	1,231	-0.08%
2024/03/25	0	0.00	5	74.30	74.40	-5	1,167	-0.43%
2024/03/22	1	73.80	0	0.00	73.80	1	1,201	0.08%
2024/03/20	2	74.70	5	74.42	73.70	-3	1,205	-0.25%
2024/03/19	0	0.00	1	73.30	72.90	-1	1,161	-0.09%
2024/03/14	1	70.70	0	0.00	70.50	1	1,093	0.09%
2024/03/11	0	0.00	1	70.60	69.90	-1	1,106	-0.09%
2024/03/07	0	0.00	1	70.60	69.80	-1	1,098	-0.09%
2024/03/05	2	71.65	0	0.00	71.00	2	1,116	0.18%
2024/03/04	0	0.00	2	72.50	72.50	-2	1,105	-0.18%
2024/02/20	0	0.00	1	72.60	72.20	-1	1,141	-0.09%
2024/02/16	1	73.10	0	0.00	73.30	1	1,151	0.09%
2024/01/25	0	0.00	1	72.50	72.20	-1	1,228	-0.08%
2024/01/24	3	73.10	8	72.56	72.70	-5	1,257	-0.40%
2024/01/22	0	0.00	2	72.20	71.80	-2	1,280	-0.16%
2024/01/18	1	72.30	0	0.00	72.40	1	1,308	0.08%
2024/01/17	0	0.00	5	72.42	71.00	-5	1,307	-0.38%
2024/01/11	1	73.00	0	0.00	72.60	1	1,303	0.08%
2024/01/10	1	71.90	0	0.00	71.90	1	1,315	0.08%
2024/01/09	0	0.00	1	72.40	72.50	-1	1,321	-0.08%
2024/01/08	4	73.13	1	72.70	73.00	3	1,343	0.22%
2024/01/05	0	0.00	1.2	73.23	73.40	-1.2	1,339	-0.09%
2024/01/04	1	72.40	0	0.00	72.50	1	1,329	0.08%
2024/01/03	0.2	72.10	2	72.15	71.40	-1.8	1,331	-0.14%
2023/12/29	2	71.90	0	0.00	71.50	2	1,340	0.15%
2023/12/28	0	0.00	0.2	72.40	72.50	-0.2	1,352	-0.01%
2023/12/25	2	70.20	0	0.00	69.90	2	1,344	0.15%
2023/12/22	0.2	71.00	2	71.40	70.80	-1.8	1,338	-0.13%
2023/12/21	0	0.00	1	71.10	70.70	-1	1,336	-0.07%
2023/12/20	0	0.00	0.1	70.10	69.80	-0.1	1,317	-0.01%
2023/12/19	7	69.36	0.1	69.10	68.60	6.9	1,311	0.53%
2023/12/18	2.1	71.48	1	70.80	70.70	1.1	1,288	0.09%
2023/12/15	1	72.90	0	0.00	72.50	1	1,305	0.08%
2023/12/14	1	72.30	0.1	73.30	73.70	0.9	1,379	0.07%
2023/12/12	1	71.70	3	72.10	72.10	-2	1,707	-0.12%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/06	2.1	71.60	0	0.00	71.40	2.1	2,178	0.10%
2023/12/04	2	73.00	0	0.00	73.20	2	2,324	0.09%
2023/12/01	0	0.00	1.1	72.99	72.90	-1.1	2,423	-0.05%
2023/11/30	1	72.20	0	0.00	71.50	1	2,490	0.04%
2023/11/22	0	0.00	1	72.60	72.40	-1	2,991	-0.03%
2023/11/21	4	73.23	0	0.00	72.30	4	3,053	0.13%
2023/11/20	0	0.00	1.1	72.55	73.70	-1.1	3,179	-0.03%
2023/11/17	1	72.00	0	0.00	71.80	1	3,340	0.03%
2023/11/16	0	0.00	2	71.80	72.20	-2	3,367	-0.06%
2023/11/15	0.1	71.40	0	0.00	71.20	0.1	3,388	0.00%
2023/11/14	1	70.80	1	71.00	70.70	0	3,447	0.00%
2023/11/08	0	0.00	2	72.30	72.00	-2	3,596	-0.06%
2023/11/07	0	0.00	2	71.70	71.70	-2	3,642	-0.05%
2023/11/06	3	71.53	0	0.00	70.90	3	3,717	0.08%
2023/11/03	0	0.00	1	72.60	72.30	-1	3,775	-0.03%
2023/11/01	4.1	72.68	0	0.00	72.50	4.1	4,028	0.10%
2023/10/31	2	73.70	3	75.47	73.00	-1	4,254	-0.02%
2023/10/30	1	75.50	0	0.00	75.90	1	4,406	0.02%
2023/10/27	4	75.00	2	74.55	74.90	2	4,630	0.04%
2023/10/24	1	74.60	0	0.00	74.60	1	4,640	0.02%
2023/10/23	0	0.00	0.1	74.60	74.20	-0.1	4,650	0.00%
2023/10/18	4	72.73	1	73.20	72.40	3	4,669	0.06%
2023/10/16	7	74.60	10	74.00	74.60	-3	4,685	-0.06%
2023/10/13	0	0.00	1	77.40	76.40	-1	4,739	-0.02%
2023/10/12	1	77.10	0	0.00	77.10	1	4,764	0.02%
2023/10/05	0.1	78.80	0	0.00	79.10	0.1	5,048	0.00%
2023/10/04	1	78.30	2	78.15	78.40	-1	5,091	-0.02%
2023/10/03	2	78.55	1	78.70	78.10	1	5,089	0.02%
2023/10/02	2	78.00	17	78.40	78.40	-15	5,091	-0.29%
2023/09/28	18	77.03	1	77.60	76.80	17	5,109	0.33%
2023/09/26	0	0.00	3	78.50	78.20	-3	5,091	-0.06%
2023/09/25	1.1	80.02	3	80.40	80.00	-1.9	5,076	-0.04%
2023/09/22	2	79.00	2	79.00	79.40	0	5,069	0.00%
2023/09/21	3	80.13	1	80.20	79.70	2	5,054	0.04%
2023/09/20	3	81.40	1.2	81.50	81.30	1.8	5,044	0.04%
2023/09/19	1	84.10	11	84.72	83.30	-10	5,024	-0.20%
2023/09/18	9	84.28	10.1	83.58	84.20	-1.1	4,951	-0.02%
2023/09/15	32.1	80.29	33.1	80.35	80.30	-1	4,802	-0.02%
2023/09/14	6.1	84.04	7.3	83.86	83.40	-1.2	4,636	-0.03%
2023/09/13	24	84.15	22	83.59	84.20	2	4,574	0.04%
2023/09/12	7.1	82.08	8	82.61	83.10	-0.9	4,376	-0.02%
2023/09/11	5	82.10	9	81.63	80.50	-4	4,310	-0.09%
2023/09/08	19.2	83.69	27	83.43	83.60	-7.8	4,249	-0.18%
2023/09/07	12.2	82.11	18	83.40	82.70	-5.8	4,186	-0.14%
2023/09/06	7	81.61	21	81.18	82.30	-14	4,134	-0.34%
2023/09/05	12	80.04	5	80.40	80.60	7	4,061	0.17%
2023/09/04	13	80.00	31	79.41	79.20	-18	4,009	-0.45%
2023/09/01	14	79.19	8	79.28	79.20	6	3,973	0.15%
2023/08/31	13	79.14	9	79.16	79.00	4	3,974	0.10%
2023/08/30	16	80.43	14	79.79	78.70	2	3,947	0.05%
2023/08/29	4	78.23	23	78.34	79.50	-19	3,747	-0.51%
2023/08/28	23	77.49	2	77.40	77.10	21	3,621	0.58%
2023/08/25	3	75.87	5	76.86	76.80	-2	3,589	-0.06%
2023/08/24	10	77.66	14	77.26	76.90	-4	3,563	-0.11%
2023/08/23	25	77.43	19	77.89	78.40	6	3,451	0.17%
2023/08/22	7	76.37	6	75.60	75.00	1	3,289	0.03%
2023/08/21	4	75.70	5	76.26	76.20	-1	3,275	-0.03%
2023/08/18	15	77.10	15	75.95	75.80	0	3,293	0.00%
2023/08/17	13.1	75.79	12	76.94	76.90	1.1	3,283	0.03%
2023/08/16	6	74.83	6	76.00	76.50	0	3,255	0.00%
2023/08/14	8	74.65	5	74.70	74.30	3	3,235	0.09%
2023/08/11	3.1	75.79	5	75.68	75.00	-1.9	3,223	-0.06%
2023/08/10	1	74.20	2	76.00	76.10	-1	3,188	-0.03%
2023/08/09	5	77.92	5	76.94	77.00	0	3,130	0.00%
2023/08/08	13.1	76.66	17	76.42	76.40	-3.9	3,068	-0.13%
2023/08/07	13	75.67	10	75.36	76.10	3	3,004	0.10%
2023/08/04	13	78.00	10	77.01	79.10	3	2,844	0.11%
2023/08/02	26	74.57	18	74.68	74.50	8	2,665	0.30%
2023/08/01	23	74.23	39	74.15	75.40	-16	2,543	-0.63%
2023/07/31	13	70.98	6	70.83	70.60	7	2,388	0.29%
2023/07/28	3	70.80	0	0.00	71.00	3	2,414	0.12%
2023/07/26	0	0.00	10	71.08	70.90	-10	2,520	-0.40%
2023/07/25	13	71.75	5	71.44	71.70	8	2,565	0.31%
2023/07/24	2	71.10	1	70.90	70.70	1	2,619	0.04%
2023/07/21	1	70.70	5	71.50	71.90	-4	2,690	-0.15%
2023/07/20	5	72.30	5	71.86	71.80	0	2,762	0.00%
2023/07/19	4	73.50	0	0.00	72.30	4	2,884	0.14%
2023/07/17	0	0.00	1	70.70	72.00	-1	2,923	-0.03%
2023/07/14	2	71.50	0	0.00	71.50	2	2,985	0.07%
2023/07/13	6	74.23	5	73.36	72.00	1	3,164	0.03%
2023/07/12	3.3	74.96	1	75.50	75.70	2.3	3,491	0.06%
2023/07/11	0	0.00	1	72.90	74.00	-1	3,512	-0.03%
2023/07/07	0	0.00	1	73.10	74.00	-1	3,591	-0.03%
2023/07/06	10	73.45	0	0.00	74.40	10	3,576	0.28%
2023/07/04	1	73.60	0	0.00	73.60	1	3,519	0.03%
2023/06/29	2	73.75	0	0.00	72.80	2	3,530	0.06%
2023/06/28	0	0.00	1	73.30	73.30	-1	3,535	-0.03%
2023/06/27	0	0.00	1	73.10	72.20	-1	3,528	-0.03%
2023/06/26	1	70.50	0	0.00	72.00	1	3,506	0.03%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/15	1	71.20	2	71.60	72.10	-1	3,584	-0.03%
2023/06/14	1	71.40	0	0.00	71.40	1	3,577	0.03%
2023/06/09	0	0.00	1	74.20	73.50	-1	3,653	-0.03%
2023/06/08	1	74.80	7	74.06	74.30	-6	3,656	-0.16%
2023/06/07	0	0.00	1	76.20	75.80	-1	3,661	-0.03%
2023/06/06	2	75.80	6	76.00	75.70	-4	3,674	-0.11%
2023/06/02	0	0.00	6	75.95	75.80	-6	3,664	-0.16%
2023/06/01	1	75.40	0	0.00	75.50	1	3,675	0.03%
2023/05/30	0	0.00	1	76.20	74.90	-1	3,668	-0.03%
2023/05/29	1	75.20	0	0.00	76.40	1	3,654	0.03%
2023/05/26	0	0.00	1	74.70	74.50	-1	3,691	-0.03%
2023/05/24	3	75.67	2	75.50	75.70	1	3,782	0.03%
2023/05/23	1	75.90	3	75.73	76.40	-2	3,821	-0.05%
2023/05/22	0	0.00	0.1	74.00	74.60	-0.1	3,807	0.00%
2023/05/19	0	0.00	5	74.60	73.50	-5	3,839	-0.13%
2023/05/18	0	0.00	1	74.50	74.50	-1	3,883	-0.03%
2023/05/16	3	73.13	0	0.00	73.00	3	3,888	0.08%
2023/05/15	1	72.90	1	72.40	73.50	0	3,911	0.00%
2023/05/12	6	73.53	0	0.00	73.50	6	3,922	0.15%
2023/05/11	0	0.00	1	73.10	72.90	-1	3,908	-0.03%
2023/05/10	1	72.90	2	73.80	73.90	-1	3,922	-0.03%
2023/05/09	8	73.05	1	75.00	72.50	7	3,903	0.18%
2023/05/08	9	77.01	1	77.60	76.30	8	3,844	0.21%
2023/05/05	4	76.05	3.1	76.40	75.80	0.9	3,849	0.02%
2023/05/04	3	74.90	1	75.30	74.60	2	3,880	0.05%
2023/05/03	2	75.85	21	75.36	75.40	-19	3,858	-0.49%
2023/05/02	9	77.37	4	77.77	76.20	5	3,855	0.13%
2023/04/28	0	0.00	1.5	74.53	74.80	-1.5	3,787	-0.04%
2023/04/27	4	73.58	22	73.45	73.50	-18	3,731	-0.48%
2023/04/26	21	75.65	1.2	75.12	74.30	19.8	3,670	0.54%
2023/04/25	8.2	74.59	10	75.00	73.50	-1.8	3,603	-0.05%
2023/04/24	9	77.39	5.5	77.75	77.60	3.5	3,553	0.10%
2023/04/21	3.4	75.38	3	74.87	74.80	0.4	3,492	0.01%
2023/04/20	23.4	77.18	5	78.00	76.80	18.4	3,444	0.53%
2023/04/19	2.2	81.45	3	80.97	80.10	-0.8	3,371	-0.02%
2023/04/18	8	82.45	9	81.93	81.10	-1	3,300	-0.03%
2023/04/17	51	83.29	57	83.48	83.20	-6	3,134	-0.19%
2023/04/14	10	75.68	19	77.79	78.20	-9	2,689	-0.33%
2023/04/13	2	70.40	6	70.93	71.10	-4	2,527	-0.16%
2023/04/12	1	69.10	6	68.57	69.60	-5	2,453	-0.20%
2023/04/11	0	0.00	2	68.30	68.20	-2	2,491	-0.08%
2023/04/06	1	68.60	1	67.50	68.50	0	2,680	0.00%
2023/03/31	10	68.70	1	68.10	67.80	9	2,721	0.33%
2023/03/29	1	67.80	2	67.85	68.20	-1	2,748	-0.04%
2023/03/27	1	68.10	0	0.00	68.20	1	2,728	0.04%
2023/03/24	1	68.00	0	0.00	67.80	1	2,727	0.04%
2023/03/23	0	0.00	3	67.80	68.10	-3	2,713	-0.11%
2023/03/22	1	68.70	9	68.17	67.70	-8	2,697	-0.30%
2023/03/21	2	66.45	14	67.24	67.40	-12	2,636	-0.46%
2023/03/20	1	64.00	4	65.05	65.10	-3	2,600	-0.12%
2023/03/17	7	64.56	2	64.20	64.60	5	2,596	0.19%
2023/03/16	7	64.71	0	0.00	64.10	7	2,586	0.27%
2023/03/15	18	67.47	12	66.86	66.30	6	2,561	0.23%
2023/03/14	6	64.87	6	65.37	65.60	0	2,520	0.00%
2023/03/10	1	64.80	1	63.90	64.50	0	2,513	0.00%
2023/03/09	0	0.00	1	66.50	65.80	-1	2,530	-0.04%
2023/03/07	1	66.30	3	66.30	66.00	-2	2,576	-0.08%
2023/03/06	2	65.60	6	65.68	65.60	-4	2,577	-0.16%
2023/03/03	0	0.00	3	64.70	64.70	-3	2,597	-0.12%
2023/02/24	1	63.30	4	64.45	64.60	-3	2,764	-0.11%
2023/02/23	7	64.16	0	0.00	63.90	7	2,776	0.25%
2023/02/22	4	64.33	4	64.78	65.30	0	2,855	0.00%
2023/02/21	0	0.00	23	64.40	64.90	-23	2,833	-0.81%
2023/02/20	3	62.60	0	0.00	63.10	3	2,766	0.11%
2023/02/17	0	0.00	4	62.70	63.00	-4	2,746	-0.15%
2023/02/16	0	0.00	10	62.04	62.40	-10	2,719	-0.37%
2023/02/15	3	60.30	5	60.60	60.20	-2	2,676	-0.07%
2023/02/14	5	60.80	0	0.00	60.50	5	2,671	0.19%
2023/02/13	0	0.00	3	60.17	60.20	-3	2,692	-0.11%
2023/02/10	6	59.25	0	0.00	59.20	6	2,707	0.22%
2023/02/08	10	61.25	2	61.85	60.60	8	2,797	0.29%
2023/02/07	1	60.50	0	0.00	60.60	1	2,890	0.03%
2023/02/06	19	60.65	1	60.20	60.40	18	2,959	0.61%
2023/02/03	7	61.31	0	0.00	60.50	7	2,978	0.23%
2023/02/02	5	61.38	5	61.18	61.50	0	2,929	0.00%
2023/01/31	0	0.00	4	58.55	58.70	-4	2,810	-0.14%
2023/01/30	5	57.00	6	57.48	57.50	-1	2,780	-0.04%
2023/01/17	1	56.00	1	56.20	56.30	0	2,783	0.00%
2023/01/16	0	0.00	1	55.70	56.10	-1	2,789	-0.04%
2023/01/13	1	56.30	0	0.00	56.00	1	2,791	0.04%
2023/01/12	3	57.30	0	0.00	56.70	3	2,790	0.11%
2023/01/11	0	0.00	2	58.90	58.70	-2	2,752	-0.07%
2023/01/10	1	57.50	2	57.55	57.50	-1	2,684	-0.04%
2023/01/09	1	58.10	0	0.00	58.10	1	2,682	0.04%
2023/01/06	1	58.10	0	0.00	58.20	1	2,668	0.04%
2023/01/04	0	0.00	2	57.25	57.40	-2	2,636	-0.08%
2023/01/03	1	56.80	1	57.00	57.00	0	2,633	0.00%
2022/12/29	13	57.19	12	56.87	56.90	1	2,588	0.04%
2022/12/27	8	58.24	5	57.44	57.00	3	2,483	0.12%
2022/12/26	0	0.00	2	57.40	57.70	-2	2,430	-0.08%
2022/12/22	4	55.10	1	56.00	55.20	3	2,307	0.13%
2022/12/20	2	53.40	0	0.00	52.60	2	2,277	0.09%
2022/12/16	2	54.85	0	0.00	54.80	2	2,298	0.09%
2022/12/14	1	55.10	2	55.10	55.30	-1	2,302	-0.04%
2022/12/13	1	55.00	0	0.00	54.80	1	2,307	0.04%
2022/12/12	0	0.00	1	55.20	55.60	-1	2,301	-0.04%
2022/12/09	1	56.90	1	57.00	56.00	0	2,302	0.00%
2022/12/08	1	56.40	1	56.50	56.50	0	2,310	0.00%
2022/12/05	1	59.00	3	58.77	58.60	-2	2,388	-0.08%
2022/12/02	1	58.10	0	0.00	58.20	1	2,367	0.04%
2022/12/01	1	58.10	2	58.55	58.40	-1	2,362	-0.04%
2022/11/30	2	57.75	7	57.57	57.60	-5	2,366	-0.21%
2022/11/29	2	57.20	0	0.00	57.00	2	2,331	0.09%
2022/11/28	5	56.70	5	56.30	56.50	0	2,362	0.00%
2022/11/25	0	0.00	4	56.50	56.00	-4	2,499	-0.16%
2022/11/24	2	57.60	3	57.37	57.30	-1	2,477	-0.04%
2022/11/23	1	56.90	3	56.30	56.60	-2	2,415	-0.08%
2022/11/22	0	0.00	3	54.80	54.80	-3	2,360	-0.13%
2022/11/21	10	55.10	1	55.10	55.00	9	2,335	0.39%
2022/11/18	5	57.30	4	56.80	57.30	1	2,281	0.04%
2022/11/17	1	55.70	0.1	55.20	55.70	0.9	2,147	0.04%
2022/11/16	0	0.00	7	54.90	54.70	-7	2,166	-0.32%
2022/11/15	10	54.40	0	0.00	54.60	10	2,181	0.46%
2022/11/11	8.1	54.67	6	53.80	53.50	2.1	2,253	0.09%
2022/11/10	4	54.78	3	54.80	54.10	1	2,351	0.04%
2022/11/09	1	54.80	8	54.80	54.90	-7	2,404	-0.29%
2022/11/08	8	54.46	0	0.00	53.80	8	2,474	0.32%
2022/11/07	2	54.95	2	55.60	54.90	0	2,972	0.00%
2022/11/04	1	54.00	0	0.00	54.30	1	2,977	0.03%
2022/11/03	5	54.50	5	54.80	54.90	0	3,056	0.00%
2022/11/02	1	50.40	4.2	51.43	53.50	-3.2	2,958	-0.11%
2022/11/01	1.2	50.65	0.2	51.20	50.70	1	2,919	0.03%
2022/10/31	0	0.00	1	50.00	50.00	-1	2,938	-0.03%
2022/10/28	2	48.68	0	0.00	48.45	2	2,991	0.07%
2022/10/27	0	0.00	1	49.55	49.40	-1	3,025	-0.03%
2022/10/25	2	47.95	0	0.00	47.95	2	3,090	0.06%
2022/10/21	0.2	49.80	0	0.00	50.00	0.2	3,158	0.01%
2022/10/19	1	52.20	0	0.00	51.20	1	3,389	0.03%
2022/10/13	0	0.00	1	49.50	49.10	-1	3,604	-0.03%
2022/10/11	1	53.70	0	0.00	52.60	1	3,711	0.03%
2022/10/07	1	56.10	1	55.90	55.70	0	3,750	0.00%
2022/10/06	1	55.60	0	0.00	55.70	1	3,771	0.03%
2022/10/04	0	0.00	2.1	55.49	55.70	-2.1	3,790	-0.06%
2022/10/03	1	54.20	0	0.00	54.00	1	3,794	0.03%
2022/09/29	0.1	54.60	0.6	54.00	54.50	-0.5	3,819	-0.01%
2022/09/28	0.3	54.83	1	52.60	52.60	-0.7	3,822	-0.02%
2022/09/26	2	55.85	0	0.00	55.00	2	3,812	0.05%
2022/09/22	0	0.00	1	59.70	59.50	-1	3,861	-0.03%
2022/09/19	2	60.40	1	60.20	60.40	1	4,084	0.02%
2022/09/16	1.1	60.80	0	0.00	60.30	1.1	4,107	0.03%
2022/09/15	5.1	62.14	4	62.08	61.60	1.1	4,102	0.03%
2022/09/14	1.1	61.95	4	62.30	62.30	-2.9	4,102	-0.07%
2022/09/13	7	63.43	15	63.79	63.30	-8	4,083	-0.20%
2022/09/12	1	62.30	2.2	62.55	62.50	-1.2	4,003	-0.03%
2022/09/08	3.2	59.75	3	60.00	60.60	0.2	3,995	0.00%
2022/09/07	5	59.22	6	59.15	59.00	-1	3,997	-0.03%
2022/09/06	3	61.37	6	60.78	60.30	-3	3,989	-0.08%
2022/09/05	1	60.70	0	0.00	60.30	1	3,952	0.03%
2022/09/02	15	62.62	3	62.33	62.00	12	3,947	0.30%
2022/09/01	14	64.32	10	64.22	63.70	4	3,891	0.10%
2022/08/31	2	61.40	0	0.00	62.90	2	3,729	0.05%
2022/08/30	1	61.70	1	62.50	61.80	0	3,712	0.00%
2022/08/29	3	60.07	2	60.25	60.20	1	3,680	0.03%
2022/08/26	1	62.60	1	62.60	62.30	0	3,663	0.00%
2022/08/25	3	62.53	2	63.10	62.90	1	3,658	0.03%
2022/08/23	2	62.15	7	62.16	62.00	-5	3,637	-0.14%
2022/08/19	1	65.20	1.2	65.25	65.10	-0.2	3,555	-0.01%
2022/08/18	6	65.65	22	65.46	65.10	-16	3,513	-0.46%
2022/08/17	16	66.32	11	66.66	66.80	5	3,442	0.15%
2022/08/16	5	65.12	10	65.21	65.00	-5	3,311	-0.15%
2022/08/12	55	64.87	42	65.15	65.50	13	3,121	0.42%
2022/08/11	0	0.00	2	63.05	63.90	-2	2,580	-0.08%
2022/08/10	1	56.80	8	56.18	58.10	-7	2,495	-0.28%
2022/08/09	5	54.30	0	0.00	54.60	5	2,379	0.21%
2022/08/08	8	53.34	1	53.40	53.60	7	2,361	0.30%
2022/08/05	6	54.52	14	54.62	55.10	-8	2,345	-0.34%
2022/08/04	2	53.80	3	53.60	54.40	-1	2,299	-0.04%
2022/08/03	1	53.70	1	54.00	53.40	0	2,253	0.00%
2022/08/02	5	52.44	4	53.08	53.30	1	2,222	0.04%
2022/08/01	8	54.14	0	0.00	54.20	8	2,182	0.37%
2022/07/29	0	0.00	4	54.15	53.80	-4	2,164	-0.18%
2022/07/28	5	52.60	2	53.05	52.20	3	2,108	0.14%
2022/07/27	3	54.60	4	54.15	52.60	-1	2,074	-0.05%
2022/07/26	6	56.55	4	56.83	56.50	2	1,974	0.10%
2022/07/25	3	55.23	2	55.45	55.20	1	1,858	0.05%
2022/07/22	4	56.58	0	0.00	55.90	4	1,818	0.22%
2022/07/21	7	56.23	5	54.56	56.40	2	1,747	0.11%
2022/07/20	3	53.93	1	54.80	53.20	2	1,662	0.12%
2022/07/19	4	54.35	11	54.46	53.90	-7	1,644	-0.43%
2022/07/18	8	54.91	3	55.00	55.00	5	1,635	0.31%
2022/07/15	5	52.90	3	52.63	53.30	2	1,522	0.13%
2022/07/14	2	50.20	0	0.00	50.70	2	1,465	0.14%
2022/07/12	2	48.68	2	48.40	47.80	0	1,429	0.00%
2022/07/11	0	0.00	1	50.30	49.75	-1	1,425	-0.07%
2022/07/08	3	49.83	3	50.32	50.20	0	1,419	0.00%
2022/07/07	1	49.35	1	49.45	49.85	0	1,393	0.00%
2022/07/06	0	0.00	1	49.35	47.95	-1	1,376	-0.07%
2022/07/05	3	48.43	2	48.83	48.65	1	1,371	0.07%
2022/07/04	0.2	47.15	0	0.00	47.45	0.2	1,361	0.01%
2022/07/01	3	47.87	0	0.00	47.05	3	1,356	0.22%
2022/06/30	1	51.00	0	0.00	50.20	1	1,309	0.08%
2022/06/29	1	52.20	5	51.84	51.50	-4	1,273	-0.31%
2022/06/28	11	57.27	5	56.00	55.70	6	1,206	0.50%
2022/06/27	3	55.37	8	56.66	57.30	-5	1,099	-0.45%
2022/06/22	1	51.40	0	0.00	51.30	1	1,005	0.10%
2022/06/20	1	52.90	0	0.00	52.50	1	997	0.10%
2022/06/17	1	54.00	0	0.00	54.80	1	988	0.10%
2022/06/16	0	0.00	2	56.90	55.60	-2	980	-0.20%
2022/06/15	0	0.00	1	57.70	57.20	-1	971	-0.10%
2022/06/14	3	57.97	3	57.73	58.70	0	964	0.00%
2022/06/10	1	57.20	2	57.65	57.70	-1	946	-0.11%
2022/06/09	0	0.00	2	56.30	56.70	-2	933	-0.21%
2022/06/08	1	57.00	0	0.00	56.30	1	927	0.11%
2022/06/06	5	57.20	0	0.00	56.70	5	941	0.53%
2022/06/02	1	57.60	0	0.00	57.80	1	943	0.11%
2022/06/01	1	57.10	2	57.00	57.20	-1	957	-0.10%
2022/05/24	1	54.80	0	0.00	54.10	1	1,019	0.10%
2022/05/19	1	54.50	0	0.00	56.20	1	1,069	0.09%
2022/05/13	0	0.00	5	55.00	55.50	-5	1,136	-0.44%
2022/05/11	5	53.86	5	54.62	54.60	0	1,175	0.00%
2022/05/09	5	55.20	0	0.00	55.10	5	1,187	0.42%
2022/05/05	1	58.60	0	0.00	58.50	1	1,198	0.08%
2022/04/29	0	0.00	1	58.10	57.10	-1	1,279	-0.08%
2022/04/28	1	58.00	0	0.00	58.30	1	1,357	0.07%
2022/04/25	1	58.80	0	0.00	59.20	1	1,473	0.07%
2022/04/22	3	61.60	0	0.00	60.70	3	1,474	0.20%
2022/04/14	1	66.20	1	65.80	65.00	0	2,085	0.00%
2022/04/12	1	65.50	10	66.05	65.70	-9	2,192	-0.41%
2022/04/07	0	69.05	0	0.00	68.00	0	2,804	0.00%
2022/04/06	1	68.50	1	69.10	69.20	0	2,873	0.00%
2022/03/31	3	70.40	6	70.63	70.30	-3	3,023	-0.10%
2022/03/30	3	71.20	4	71.68	71.10	-1	3,057	-0.03%
2022/03/29	6	71.48	0	0.00	70.90	6	3,094	0.19%
2022/03/25	4	73.60	3	72.10	71.60	1	3,206	0.03%
2022/03/24	0	0.00	1	73.90	73.60	-1	3,259	-0.03%
2022/03/17	0	0.00	1	72.20	72.40	-1	3,915	-0.03%
2022/03/16	1	70.00	0	0.00	70.90	1	3,943	0.03%
2022/03/15	0	0.00	1	69.70	69.80	-1	3,994	-0.03%
2022/03/14	0	0.00	1	71.60	71.50	-1	4,067	-0.02%
2022/03/11	7	71.54	6	70.90	71.00	1	4,201	0.02%
2022/03/10	4	72.43	1	71.90	72.10	3	4,314	0.07%
2022/03/09	1	69.20	2	69.30	69.50	-1	4,462	-0.02%
2022/03/07	2	68.75	2	68.70	69.30	0	4,661	0.00%
2022/03/04	0	0.00	3	71.30	70.80	-3	4,766	-0.06%
2022/03/03	3	72.13	0	0.00	71.10	3	4,908	0.06%
2022/03/02	3	71.43	4	71.75	72.00	-1	4,981	-0.02%
2022/03/01	0	0.00	1	71.80	72.00	-1	5,095	-0.02%
2022/02/25	0	0.00	1	71.20	70.90	-1	5,175	-0.02%
2022/02/22	4	71.48	1	71.20	71.10	3	5,687	0.05%
2022/02/21	5	74.10	1	74.60	73.80	4	5,897	0.07%
2022/02/18	2	74.00	2	74.20	74.50	0	6,310	0.00%
2022/02/17	13	74.70	10	74.70	74.20	3	6,933	0.04%
2022/02/16	1	73.90	4	73.98	73.90	-3	7,233	-0.04%
2022/02/15	4	72.40	4	72.68	71.40	0	7,681	0.00%
2022/02/14	14	72.15	14	71.92	71.90	0	8,460	0.00%
2022/02/11	1	74.30	0	0.00	74.00	1	8,654	0.01%
2022/02/10	2	76.15	0	0.00	75.30	2	8,734	0.02%
2022/02/09	2	76.00	6	76.45	76.30	-4	8,842	-0.05%
2022/02/08	4	75.38	3	75.70	75.20	1	8,942	0.01%
2022/02/07	2	74.30	4	75.03	75.10	-2	9,081	-0.02%
2022/01/26	4	74.58	5	74.92	74.70	-1	9,376	-0.01%
2022/01/25	10	75.73	1	77.00	73.30	9	9,716	0.09%
2022/01/24	5	76.76	14	76.66	77.00	-9	9,946	-0.09%
2022/01/21	12	78.04	3	79.30	76.80	9	9,972	0.09%
2022/01/20	10	81.27	10	81.26	81.50	0	9,900	0.00%
2022/01/19	13	81.86	1	82.70	81.00	12	9,942	0.12%
2022/01/18	9	84.64	9	85.33	83.00	0	9,986	0.00%
2022/01/17	3	83.73	2	84.20	84.00	1	9,991	0.01%
2022/01/14	7	83.37	1	83.40	83.60	6	10,347	0.06%
2022/01/13	3	85.37	9	85.49	85.90	-6	10,352	-0.06%
2022/01/12	6	86.43	5	84.62	85.60	1	10,330	0.01%
2022/01/11	5	86.54	10	86.95	86.10	-5	10,193	-0.05%
2022/01/10	12	83.69	27	83.94	84.40	-15	10,035	-0.15%
2022/01/07	8	83.91	8	82.94	83.10	0	9,874	0.00%
2022/01/06	5	83.64	3	84.47	83.60	2	9,780	0.02%
2022/01/05	15	84.06	18	84.29	84.40	-3	9,717	-0.03%
2022/01/04	14	85.44	9.2	84.95	84.60	4.9	9,662	0.05%
2022/01/03	14	90.35	9	88.57	87.90	5	9,560	0.05%
2021/12/30	49	89.84	51.3	90.32	92.40	-2.3	9,393	-0.02%
2021/12/29	1.2	86.23	4	86.90	87.60	-2.9	9,013	-0.03%
2021/12/28	3	85.23	3	86.07	85.90	0	8,933	0.00%
2021/12/27	12	85.34	16	85.83	85.20	-4	8,852	-0.05%
2021/12/24	8	84.09	1	83.90	83.80	7	8,773	0.08%
2021/12/23	2	83.90	12	84.51	84.90	-10	8,733	-0.11%
2021/12/22	15	84.63	11	83.44	83.30	4	8,689	0.05%
2021/12/21	3	82.07	4	82.98	83.60	-1	8,612	-0.01%
2021/12/20	16	83.51	14	83.21	82.10	2	8,570	0.02%
2021/12/17	15.1	85.26	7	86.56	84.00	8.1	8,495	0.10%
2021/12/16	25	86.11	119	87.05	89.10	-94	8,276	-1.14%	大賣/
2021/12/15	11	80.15	12	81.03	81.00	-1	7,950	-0.01%
2021/12/14	14	80.25	1	80.90	79.80	13	7,885	0.16%
2021/12/13	10	81.57	11	82.20	81.70	-1	7,829	-0.01%
2021/12/10	30	81.61	7	82.23	81.70	23	7,799	0.29%
2021/12/09	11	82.07	5	82.92	81.60	6	7,761	0.08%
2021/12/08	19	83.13	20.3	82.09	81.40	-1.3	7,702	-0.02%
2021/12/07	34	85.42	27	84.23	83.20	7	7,631	0.09%
2021/12/06	81.3	84.55	55	84.97	85.30	26.3	7,499	0.35%
2021/12/03	19	83.54	30	83.57	84.00	-11	7,390	-0.15%
2021/12/02	28	81.95	8	81.30	80.70	20	7,226	0.28%
2021/12/01	20	82.33	18	83.76	83.70	2	7,119	0.03%
2021/11/30	15	83.48	39	83.97	79.50	-24	6,996	-0.34%
2021/11/29	28	78.20	22	79.06	78.80	6	6,863	0.09%
2021/11/26	33	82.56	5	82.80	83.20	28	6,723	0.42%
2021/11/25	16	85.22	2	84.10	82.30	14	6,645	0.21%
2021/11/24	16	83.53	17	83.45	84.00	-1	6,520	-0.02%
2021/11/23	16	83.60	12	84.44	82.40	4	6,430	0.06%
2021/11/22	5	89.74	21.2	88.78	88.40	-16.2	6,231	-0.26%
2021/11/19	25	90.41	22	90.47	90.50	3	6,131	0.05%
2021/11/18	11	91.80	11	89.94	89.10	0	5,853	0.00%
2021/11/17	19	90.83	22.2	90.16	89.90	-3.2	5,612	-0.06%
2021/11/16	113	89.65	109	89.50	86.40	4	5,198	0.08%	大買/大賣/
2021/11/15	15	87.29	34	88.57	90.90	-19	4,581	-0.41%
2021/11/12	96.3	81.22	146	80.25	82.70	-49.7	4,257	-1.17%	大賣/
2021/11/11	66	77.35	54	77.38	75.20	12	3,776	0.32%
2021/11/10	19	70.32	23	73.83	75.10	-4	2,982	-0.13%
2021/11/09	8	67.41	18	67.87	68.30	-10	2,745	-0.36%
2021/11/08	19	67.51	16	67.75	68.00	3	2,639	0.11%
2021/11/05	7	66.47	6	66.60	67.60	1	2,524	0.04%
2021/11/04	14	66.98	8	67.16	66.40	6	2,414	0.25%
2021/11/03	35	67.36	62	68.00	67.50	-27	2,274	-1.19%
2021/11/02	47	65.53	46	65.62	66.00	1	1,957	0.05%
2021/11/01	36	61.24	59	61.53	63.10	-23	1,598	-1.44%
2021/10/29	1	57.20	4	57.38	57.40	-3	1,339	-0.22%
2021/10/28	3	55.30	8	55.10	55.10	-5	1,275	-0.39%
2021/10/27	1	55.30	0	0.00	54.80	1	1,276	0.08%
2021/10/26	21	55.90	1	55.70	55.10	20	1,303	1.53%
2021/10/25	4	57.55	13	56.77	56.20	-9	1,257	-0.72%
2021/10/22	23	58.58	22	59.91	58.20	1	1,205	0.08%
2021/10/21	2	55.80	1	56.50	57.00	1	875	0.11%
2021/10/18	0	0.00	1	53.90	54.40	-1	816	-0.12%
2021/10/15	1	53.90	0	0.00	53.70	1	823	0.12%
2021/10/14	1	53.40	1	53.40	53.50	0	830	0.00%
2021/09/08	0	0.00	1	54.00	53.50	-1	1,087	-0.09%
2021/08/20	0	0.00	1	53.60	53.70	-1	1,752	-0.06%
2021/08/05	1	54.80	1	54.60	54.70	0	1,862	0.00%
2021/08/02	2	54.50	0	0.00	55.00	2	1,964	0.10%
2021/07/30	46	54.92	1	54.80	55.10	45	1,962	2.29%
2021/07/29	5	60.84	32	60.51	60.80	-27	1,901	-1.42%
2021/07/28	4	60.35	0	0.00	60.50	4	1,893	0.21%
2021/07/27	2	62.20	2	62.15	61.90	0	1,948	0.00%
2021/07/26	0	0.00	6	61.77	61.80	-6	1,957	-0.31%
2021/07/23	0	0.00	3	61.63	61.70	-3	1,979	-0.15%
2021/07/20	0	0.00	1	60.80	60.80	-1	2,087	-0.05%
2021/07/19	1	61.60	2	62.00	61.70	-1	2,129	-0.05%
2021/07/16	2	61.50	2	61.50	61.70	0	2,237	0.00%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/13	0	0.00	1	60.10	60.10	-1	2,416	-0.04%
2021/07/08	0	0.00	3	59.90	59.90	-3	2,534	-0.12%
2021/07/07	2	59.95	0	0.00	59.60	2	2,652	0.08%
2021/07/06	1	60.30	1	60.40	60.30	0	2,677	0.00%
2021/07/05	1	60.40	1	60.90	60.60	0	2,758	0.00%
2021/07/01	3	60.07	0	0.00	60.00	3	2,864	0.10%
2021/06/30	1	61.30	4	60.55	61.30	-3	2,929	-0.10%
2021/06/29	1	59.60	6	60.18	60.20	-5	2,967	-0.17%
2021/06/28	4	59.40	2	60.00	59.90	2	3,037	0.07%
2021/06/25	4	60.73	2	60.65	60.40	2	3,101	0.06%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/22	1	61.60	1	60.50	60.40	0	3,334	0.00%
2021/06/21	3	60.80	0	0.00	60.90	3	3,369	0.09%
2021/06/18	3	61.73	0.1	61.60	61.60	2.9	3,403	0.09%
2021/06/16	0	0.00	4	62.90	61.50	-4	3,486	-0.11%
2021/06/15	4	61.70	0	0.00	61.70	4	3,571	0.11%
2021/06/11	6	63.23	1	63.80	62.00	5	3,979	0.13%
2021/06/10	0.1	63.60	11	64.05	64.60	-10.9	4,105	-0.27%
2021/06/09	10	63.23	15	63.86	63.00	-5	4,101	-0.12%
2021/06/08	1	63.80	5	63.94	63.10	-4	4,059	-0.10%
2021/06/07	3	61.90	3	62.33	62.50	0	3,957	0.00%
2021/06/04	6	61.85	11	61.17	61.60	-5	3,917	-0.13%
2021/06/03	0.1	60.20	13	59.48	60.00	-12.9	3,850	-0.34%
2021/06/02	1	58.60	1	58.70	58.80	0	3,847	0.00%
2021/06/01	0	0.00	1	58.20	58.30	-1	3,854	-0.03%
2021/05/31	11	57.80	0	0.00	57.50	11	3,882	0.28%
2021/05/28	3	58.17	2	58.20	57.70	1	3,963	0.03%
2021/05/27	0	0.00	1	58.20	58.20	-1	4,074	-0.02%
2021/05/26	4	57.78	4	57.95	57.70	0	4,183	0.00%
2021/05/25	4	57.85	5	57.00	57.70	-1	4,262	-0.02%
2021/05/24	3	56.13	2	56.35	56.20	1	4,467	0.02%
2021/05/21	2	55.80	3	56.10	56.10	-1	4,708	-0.02%
2021/05/20	3	55.83	2	56.40	55.50	1	4,991	0.02%
2021/05/19	5	55.64	5	55.86	55.60	0	5,228	0.00%
2021/05/18	0	0.00	7	55.37	56.20	-7	5,599	-0.13%
2021/05/17	3	52.73	2	53.30	53.00	1	6,002	0.02%
2021/05/14	11	55.95	7	56.20	55.80	4	6,128	0.07%
2021/05/13	0	0.00	2	54.65	55.20	-2	6,220	-0.03%
2021/05/12	5	54.54	2	53.60	54.40	3	6,498	0.05%
2021/05/11	4	58.33	2	57.85	57.60	2	6,535	0.03%
2021/05/10	5	59.76	6	59.77	59.90	-1	6,531	-0.02%
2021/05/07	4	59.75	0	0.00	59.90	4	6,536	0.06%
2021/05/06	6	59.15	4	59.08	59.30	2	6,556	0.03%
2021/05/05	6	59.32	6	59.72	58.80	0	6,574	0.00%
2021/05/04	10	58.78	16	58.99	59.30	-6	6,600	-0.09%
2021/05/03	6	60.72	4.5	60.69	60.10	1.5	6,586	0.02%
2021/04/29	3	61.47	8	61.58	61.30	-5	6,599	-0.08%
2021/04/28	11	61.79	5	62.28	61.70	6	6,830	0.09%
2021/04/27	2	61.75	4	61.80	61.30	-2	6,859	-0.03%
2021/04/26	1	60.40	11	60.75	61.30	-10	6,834	-0.15%
2021/04/23	1	60.00	4	60.00	60.00	-3	6,828	-0.04%
2021/04/22	20	60.46	6	61.50	59.00	14	6,823	0.21%
2021/04/21	6	62.40	10	62.37	62.50	-4	6,731	-0.06%
2021/04/20	9	62.06	6	62.57	62.60	3	6,729	0.04%
2021/04/19	7	60.87	12	62.13	62.70	-5	6,709	-0.07%
2021/04/16	1	59.20	4	59.45	59.80	-3	6,630	-0.05%
2021/04/15	0	0.00	1	58.70	58.80	-1	6,635	-0.02%
2021/04/14	7	57.86	10	58.14	58.00	-3	6,661	-0.05%
2021/04/13	12	59.29	8	60.30	58.50	4	6,655	0.06%
2021/04/12	1	58.90	1	59.30	59.00	0	6,617	0.00%
2021/04/09	8	59.19	8	59.65	58.80	0	6,653	0.00%
2021/04/08	6	59.28	14	59.40	59.50	-8	6,822	-0.12%
2021/04/07	0	58.40	3	58.77	58.60	-3	7,092	-0.04%
2021/04/06	1	57.90	10	57.71	58.10	-9	7,458	-0.12%
2021/04/01	1	56.70	1	57.10	56.90	0	7,453	0.00%
2021/03/31	6	56.65	8	56.93	57.00	-2	7,415	-0.03%
2021/03/30	2	56.40	9	56.36	56.60	-7	7,337	-0.10%
2021/03/29	2	55.70	10	55.67	55.90	-8	7,253	-0.11%
2021/03/26	4	54.78	5	55.36	54.70	-1	7,163	-0.01%
2021/03/25	4	55.38	5	55.12	54.80	-1	7,110	-0.01%
2021/03/24	0	0.00	7	54.89	54.90	-7	7,048	-0.10%
2021/03/23	11	54.81	11	54.60	54.70	0	7,012	0.00%
2021/03/22	3	54.53	5	54.76	54.70	-2	6,959	-0.03%
2021/03/19	2	54.05	15	54.33	54.30	-13	6,920	-0.19%
2021/03/18	4	54.88	8	54.76	54.60	-4	6,857	-0.06%
2021/03/17	10	55.30	30	54.73	54.80	-20	6,764	-0.30%
2021/03/16	14	54.00	27	54.00	54.00	-13	6,354	-0.20%
2021/03/15	0	0.00	6	49.01	49.10	-6	6,194	-0.10%
2021/03/12	5	47.69	1	47.65	48.15	4	6,172	0.06%
2021/03/11	0	0.00	13	48.15	48.15	-13	6,198	-0.21%
2021/03/10	0	0.00	4	47.25	48.00	-4	6,193	-0.06%
2021/03/09	7	45.61	2	45.63	46.20	5	6,185	0.08%
2021/03/08	2	46.80	0	0.00	46.20	2	6,177	0.03%
2021/03/04	30.5	48.07	3	47.58	47.65	27.5	6,181	0.44%
2021/03/03	1	48.65	12	48.97	48.35	-11	6,161	-0.18%
2021/03/02	15	48.37	11	47.80	48.50	4	6,083	0.07%
2021/02/26	8	47.13	27	46.58	48.00	-19	5,980	-0.32%
2021/02/25	0	0.00	1	46.90	46.80	-1	5,904	-0.02%
2021/02/24	39	47.59	2	47.48	46.50	37	5,856	0.63%
2021/02/23	4	50.03	3.1	49.52	49.15	0.9	5,635	0.02%
2021/02/22	4	49.74	5.3	50.72	51.20	-1.3	5,412	-0.02%
2021/02/19	9	49.19	12	48.82	49.00	-3	5,121	-0.06%
2021/02/18	2.4	49.73	14	49.22	50.50	-11.7	4,901	-0.24%
2021/02/17	16	46.17	23	46.48	47.30	-7	4,545	-0.15%
2021/02/05	2	43.20	22	42.46	43.00	-20	4,146	-0.48%
2021/02/04	10	41.69	9	42.08	42.50	1	3,994	0.03%
2021/02/03	45	41.87	38	41.51	41.30	7	3,872	0.18%
2021/02/02	0	0.00	4	40.49	40.25	-4	3,571	-0.11%
2021/02/01	1	39.95	8	39.58	39.70	-7	3,488	-0.20%
2021/01/29	3	39.60	3	39.37	38.65	0	3,457	0.00%
2021/01/27	0	0.00	2	40.05	39.95	-2	3,433	-0.06%
2021/01/26	1	40.30	0	0.00	39.85	1	3,405	0.03%
2021/01/25	0	0.00	8	40.04	40.10	-8	3,363	-0.24%
2021/01/22	25	39.63	0	0.00	39.45	25	3,313	0.75%
2021/01/21	8	40.11	11	40.38	39.60	-3	3,266	-0.09%
2021/01/20	1	38.05	16	39.17	39.00	-15	3,038	-0.49%
2021/01/19	1	38.15	0	0.00	38.35	1	3,057	0.03%
2021/01/18	2	37.68	1	37.75	37.85	1	3,062	0.03%
2021/01/15	4	38.61	1	38.55	38.30	3	3,042	0.10%
2021/01/14	1	38.55	4	39.24	39.30	-3	3,006	-0.10%
2021/01/12	0	0.00	3	38.73	38.20	-3	2,958	-0.10%
2021/01/11	3	39.02	0	0.00	39.20	3	2,924	0.10%
2021/01/08	1	38.90	1	38.85	38.80	0	2,893	0.00%
2021/01/07	0	0.00	1	38.95	39.55	-1	2,853	-0.04%
2021/01/06	1	40.20	0	0.00	39.15	1	2,805	0.04%
2021/01/05	5	40.30	2	40.20	39.80	3	2,753	0.11%
2021/01/04	0	0.00	2	40.20	40.40	-2	2,681	-0.07%
2020/12/31	12	40.92	10	41.09	40.55	2	2,615	0.08%
2020/12/30	31	40.70	38	40.65	40.95	-7	2,367	-0.30%
2020/12/29	26	38.81	11	38.46	40.20	15	2,034	0.74%
2020/12/28	0	0.00	2	36.70	37.20	-2	1,612	-0.12%
2020/12/24	0	0.00	5	35.45	35.40	-5	1,535	-0.33%
2020/12/21	1	35.50	0	0.00	35.55	1	1,547	0.06%
2020/12/18	1	35.90	0	0.00	35.95	1	1,531	0.07%
2020/12/17	3	36.20	1	36.25	36.00	2	1,527	0.13%
2020/12/16	1	36.25	0	0.00	36.40	1	1,530	0.07%
2020/12/15	5	36.30	0	0.00	36.20	5	1,529	0.33%
2020/12/11	0	0.00	2	35.73	35.50	-2	1,506	-0.13%
2020/12/10	0	0.00	0.8	36.18	36.05	-0.8	1,498	-0.05%
2020/12/09	2	36.60	4.2	36.49	36.75	-2.2	1,475	-0.15%
2020/12/08	10	36.50	1	36.95	36.35	9	1,475	0.61%
2020/12/07	1	37.20	13	37.07	36.80	-12	1,451	-0.83%
2020/12/02	12	35.86	0	0.00	35.90	12	1,364	0.88%
2020/11/27	1	35.35	0	0.00	35.40	1	1,435	0.07%
2020/11/25	3	34.88	11	34.95	34.85	-8	1,466	-0.55%
2020/11/24	9	35.13	1	35.45	35.00	8	1,506	0.53%
2020/11/23	1	35.40	0	0.00	35.30	1	1,517	0.07%
2020/11/20	4	34.68	0	0.00	34.95	4	1,575	0.25%
2020/11/19	4	34.48	0	0.00	34.50	4	1,619	0.25%
2020/11/17	10	34.80	0	0.00	34.35	10	1,620	0.62%
2020/11/16	1	35.00	0	0.00	34.70	1	1,637	0.06%
2020/11/13	0	0.00	2	35.00	34.80	-2	1,635	-0.12%
2020/11/11	0	0.00	3	34.75	34.80	-3	1,686	-0.18%
2020/10/28	0	0.00	11	34.34	34.75	-11	1,773	-0.62%
2020/10/27	1	34.45	0	0.00	34.15	1	1,833	0.05%
2020/10/15	8	34.18	0	0.00	33.80	8	1,943	0.41%
2020/10/13	0	0.00	1	33.60	34.35	-1	1,958	-0.05%
2020/10/06	0	0.00	1	33.75	33.70	-1	2,083	-0.05%
2020/09/30	1	33.45	1	33.50	33.40	0	2,103	0.00%
2020/09/25	5	33.05	0	0.00	33.05	5	2,165	0.23%
2020/09/23	0	0.00	1	34.10	34.10	-1	2,217	-0.05%
2020/09/22	4	34.49	0	0.00	34.35	4	2,224	0.18%
2020/09/21	2	34.85	1	34.80	34.75	1	2,229	0.04%
2020/09/16	0	0.00	1	34.95	34.85	-1	2,213	-0.05%
2020/09/15	0	0.00	3	34.90	34.80	-3	2,211	-0.14%
2020/09/11	1	35.10	0	0.00	34.50	1	2,205	0.05%
2020/09/10	1	35.05	4	35.05	35.05	-3	2,186	-0.14%
2020/09/09	1	34.95	0	0.00	35.20	1	2,179	0.05%
2020/09/07	5	36.06	2	36.15	35.85	3	2,165	0.14%
2020/09/04	1	36.10	1	35.95	36.05	0	2,162	0.00%
2020/09/03	15	37.42	12	36.98	36.55	3	2,150	0.14%
2020/09/02	0	0.00	1	35.60	35.85	-1	2,033	-0.05%
2020/09/01	2	35.30	0	0.00	35.55	2	2,027	0.10%
2020/08/31	6	35.58	4	36.33	35.05	2	2,027	0.10%
2020/08/28	1	36.45	6	36.98	36.50	-5	1,994	-0.25%
2020/08/27	5	36.08	0	0.00	36.75	5	1,947	0.26%
2020/08/25	1	35.80	2	35.63	36.40	-1	1,813	-0.06%
2020/08/21	2.5	34.38	2	34.53	34.90	0.5	1,763	0.03%
2020/08/20	3	33.75	2	33.93	33.50	1	1,748	0.06%
2020/08/19	3	35.65	8	36.00	35.25	-5	1,713	-0.29%
2020/08/18	8	35.61	1	35.60	35.60	7	1,687	0.41%
2020/08/17	4	36.23	1	36.60	35.95	3	1,665	0.18%
2020/08/14	1	36.10	2	36.00	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	2	35.00	35.10	-2	1,580	-0.13%
2020/08/12	1	34.60	2	34.73	34.70	-1	1,576	-0.06%
2020/08/11	0	0.00	1	34.95	34.95	-1	1,570	-0.06%
2020/08/07	1	35.55	0	0.00	35.50	1	1,559	0.06%
2020/08/06	1	35.70	2	36.00	35.85	-1	1,555	-0.06%
2020/08/05	0	0.00	8	35.23	35.55	-8	1,525	-0.52%
2020/08/04	1	35.60	7	35.51	35.35	-6	1,509	-0.40%
2020/08/03	7.2	35.66	1	36.45	35.70	6.2	1,485	0.42%
2020/07/31	15	35.83	9	36.06	35.55	6	1,446	0.41%
2020/07/30	7.3	34.60	2	34.70	34.70	5.3	1,360	0.39%
2020/07/29	2	34.30	4	33.70	34.30	-2	1,251	-0.16%
2020/07/28	1	31.20	0	0.00	31.20	1	1,151	0.09%
2020/07/23	1	32.15	1	32.45	32.10	0	1,232	0.00%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/20	0	0.00	2	31.20	31.45	-2	1,254	-0.16%
2020/07/14	1	34.75	0	0.00	34.75	1	1,221	0.08%
2020/07/13	4	35.43	5	34.93	35.30	-1	1,207	-0.08%
2020/07/10	0	0.00	3	33.75	34.15	-3	1,142	-0.26%
2020/07/07	0	0.00	7	34.00	34.00	-7	1,158	-0.60%
2020/07/06	1	34.15	5	34.14	34.40	-4	1,155	-0.35%
2020/07/03	1	33.00	1	33.85	34.15	0	1,138	0.00%
2020/07/02	7	33.03	2	33.03	33.20	5	1,120	0.45%
2020/06/22	1.4	32.04	0	0.00	32.00	1.4	1,116	0.13%
2020/06/19	0.3	31.75	3	32.17	31.65	-2.7	1,124	-0.24%
2020/06/16	1	31.55	0	0.00	31.50	1	1,132	0.09%
2020/06/15	2	31.48	0	0.00	31.30	2	1,162	0.17%
2020/06/11	0	0.00	1	32.10	32.10	-1	1,188	-0.08%
2020/06/10	5	32.36	3	32.30	32.40	2	1,192	0.17%
2020/06/09	0.3	32.30	1	32.30	32.30	-0.7	1,235	-0.06%
2020/06/08	7	32.30	3	32.30	32.25	4	1,261	0.32%
2020/06/05	1	32.05	0	0.00	32.05	1	1,261	0.08%
2020/06/04	1	31.90	0	0.00	31.95	1	1,259	0.08%
2020/06/02	7	31.60	1	31.75	31.75	6	1,255	0.48%
2020/05/29	0	0.00	1	31.10	31.00	-1	1,259	-0.08%
2020/05/28	1	31.45	1	31.45	31.45	0	1,254	0.00%
2020/05/27	3	31.52	0	0.00	31.45	3	1,269	0.24%
2020/05/26	1	31.50	0	0.00	31.35	1	1,280	0.08%
2020/05/19	1	30.90	0	0.00	30.80	1	1,281	0.08%
2020/05/15	2	30.80	0	0.00	30.80	2	1,291	0.15%
2020/05/12	2	32.05	0	0.00	31.85	2	1,278	0.16%
2020/05/11	2	31.85	0	0.00	31.90	2	1,289	0.16%
2020/05/08	2	31.75	0	0.00	31.70	2	1,275	0.16%
2020/05/07	3	31.70	1	31.60	31.80	2	1,268	0.16%
2020/05/05	1	31.55	0	0.00	31.40	1	1,253	0.08%
2020/05/04	1	31.35	0	0.00	31.20	1	1,253	0.08%
2020/04/30	6	32.18	1	32.25	32.00	5	1,244	0.40%
2020/04/29	2	32.18	11	32.22	32.30	-9	1,221	-0.74%
2020/04/28	5	32.94	0	0.00	32.85	5	1,204	0.42%
2020/04/27	3	32.35	0	0.00	32.30	3	1,217	0.25%
2020/04/24	1	32.20	4	32.13	31.95	-3	1,213	-0.25%
2020/04/21	3	30.70	0	0.00	30.80	3	1,178	0.25%
2020/04/20	5	31.55	0	0.00	31.50	5	1,163	0.43%
2020/04/17	0	0.00	1	31.70	31.50	-1	1,159	-0.09%
2020/04/16	1	31.50	1	31.80	31.50	0	1,136	0.00%
2020/04/15	2	31.25	0	0.00	31.20	2	1,125	0.18%
2020/04/14	0	0.00	1	30.95	31.20	-1	1,121	-0.09%
2020/04/13	2	30.60	3	30.35	30.90	-1	1,097	-0.09%
2020/04/08	0	30.65	3	30.30	30.65	-3	1,067	-0.28%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/25	5	28.75	0	0.00	28.95	5	979	0.51%
2020/03/20	0	0.00	5	27.97	28.70	-5	965	-0.52%
2020/03/19	4	28.20	4	26.70	26.45	0	947	0.00%
2020/03/18	1	29.40	2	29.55	29.20	-1	929	-0.11%
2020/03/16	1	30.40	24	30.73	29.75	-23	894	-2.57%
2020/03/13	9	29.11	6	29.51	30.00	3	883	0.34%
2020/03/12	10	31.43	0	0.00	31.55	10	830	1.20%
2020/03/09	1	34.60	0	0.00	34.50	1	797	0.13%
2020/03/05	10	35.49	0	0.00	35.30	10	800	1.25%
2020/02/17	0	0.00	1	37.15	37.00	-1	836	-0.12%
2020/02/06	0	0.00	0.1	36.10	36.10	-0.1	860	-0.01%
2020/02/05	14	35.83	0	0.00	35.50	14	878	1.59%
2020/02/03	4	35.56	1	35.65	35.90	3	931	0.32%
2020/01/31	1	36.80	6	35.58	36.60	-5	1,005	-0.50%
2020/01/30	2	36.25	44	36.01	35.00	-42	998	-4.21%
2020/01/20	2	38.30	0	0.00	38.35	2	958	0.21%
2020/01/15	0	0.00	1	38.45	38.40	-1	990	-0.10%
2020/01/08	1	37.70	0	0.00	38.00	1	1,040	0.10%
2020/01/02	0	0.00	2	38.98	38.95	-2	1,044	-0.19%
2019/12/25	2	39.00	0	0.00	38.95	2	1,072	0.19%
2019/12/20	0	0.00	3	39.20	39.30	-3	1,116	-0.27%
2019/12/19	0	0.00	1	39.05	39.00	-1	1,113	-0.09%
2019/12/18	0	0.00	14	39.00	39.00	-14	1,113	-1.26%
2019/12/17	5	38.85	0	0.00	38.85	5	1,115	0.45%
2019/12/13	8	38.86	1	39.25	38.60	7	1,133	0.62%
2019/12/12	1	39.25	0	0.00	39.20	1	1,131	0.09%
2019/12/10	2	39.23	1	39.30	39.25	1	1,141	0.09%
2019/12/06	1	39.90	0	0.00	39.90	1	1,148	0.09%
2019/12/05	0	0.00	4	40.18	40.10	-4	1,147	-0.35%
2019/12/04	0	0.00	2	39.60	39.60	-2	1,128	-0.18%
2019/12/03	0	0.00	2	39.55	39.75	-2	1,136	-0.18%
2019/12/02	1	40.20	0	0.00	39.50	1	1,133	0.09%
2019/11/29	0	0.00	2	40.43	39.95	-2	1,132	-0.18%
2019/11/27	1	39.00	8	39.13	39.00	-7	1,093	-0.64%
2019/11/22	2	38.40	0	0.00	38.45	2	1,088	0.18%
2019/11/20	2	38.65	0	0.00	38.70	2	1,097	0.18%
2019/11/19	4	38.93	0	0.00	38.95	4	1,105	0.36%
2019/11/18	5	38.92	0	0.00	38.85	5	1,104	0.45%
2019/11/15	12	38.65	63	38.62	39.10	-51	1,110	-4.59%
2019/11/14	2	38.18	0	0.00	38.30	2	1,109	0.18%
2019/11/13	54	38.18	0	0.00	38.15	54	1,126	4.80%
2019/11/12	1	38.35	0	0.00	38.35	1	1,131	0.09%
2019/11/07	2	38.13	0	0.00	38.00	2	1,176	0.17%
2019/11/06	3	38.57	4	38.60	38.50	-1	1,173	-0.09%
2019/11/05	2	39.00	0	0.00	39.00	2	1,179	0.17%
2019/11/04	4	39.30	3	39.40	38.95	1	1,184	0.08%
2019/11/01	6	39.02	0	0.00	39.00	6	1,176	0.51%
2019/10/31	10	39.37	7	39.31	39.40	3	1,193	0.25%
2019/10/30	8	39.00	10	39.04	39.00	-2	1,194	-0.17%
2019/10/29	4	37.99	0	0.00	38.00	4	1,178	0.34%
2019/10/25	0	0.00	4	38.05	37.90	-4	1,195	-0.33%
2019/10/24	0	0.00	2	37.85	38.00	-2	1,196	-0.17%
2019/10/23	4	37.25	0	0.00	37.20	4	1,187	0.34%
2019/10/22	8	37.83	0	0.00	37.60	8	1,176	0.68%
2019/10/18	0	0.00	3	37.40	37.45	-3	1,182	-0.25%
2019/10/17	1	37.15	0	0.00	37.15	1	1,189	0.08%
2019/10/16	4	37.30	0	0.00	37.15	4	1,218	0.33%
2019/10/14	2	37.83	0	0.00	37.70	2	1,314	0.15%
2019/10/09	0	0.00	1	38.20	37.65	-1	1,360	-0.07%
2019/10/07	1	37.50	0	0.00	37.55	1	1,404	0.07%
2019/10/01	1	37.50	0	0.00	37.50	1	1,487	0.07%
2019/09/27	3	37.50	0	0.00	37.30	3	1,499	0.20%
2019/09/24	0	0.00	1	38.30	38.35	-1	1,520	-0.07%
2019/09/18	2	37.90	0	0.00	37.80	2	1,575	0.13%
2019/09/17	1	38.15	0	0.00	38.10	1	1,570	0.06%
2019/09/09	1	38.45	1	38.60	38.40	0	1,625	0.00%
2019/09/06	5	39.00	0	0.00	38.80	5	1,669	0.30%
2019/09/03	2	38.78	0	0.00	38.70	2	1,700	0.12%
2019/09/02	0	0.00	1	39.50	39.50	-1	1,684	-0.06%
2019/08/26	1	37.85	0	0.00	37.80	1	1,707	0.06%
2019/08/20	8	38.56	0	0.00	38.50	8	1,797	0.45%
2019/08/19	0	0.00	1	38.55	38.55	-1	1,867	-0.05%
2019/08/16	0	0.00	1	38.20	38.00	-1	1,892	-0.05%
2019/08/15	1	37.50	0	0.00	37.55	1	1,913	0.05%
2019/08/14	1	37.75	1	38.10	37.60	0	1,943	0.00%
2019/08/13	4	37.60	0	0.00	37.70	4	1,942	0.21%
2019/08/08	1	37.45	0	0.00	37.50	1	2,002	0.05%
2019/08/07	4	37.58	0	0.00	37.15	4	2,036	0.20%
2019/08/06	1	37.65	0	0.00	38.10	1	2,062	0.05%
2019/08/05	5	38.48	0	0.00	38.30	5	2,103	0.24%
2019/08/02	3	38.43	0	0.00	38.20	3	2,142	0.14%
2019/08/01	4	39.45	0	0.00	39.35	4	2,173	0.18%
2019/07/31	11	40.47	13	40.58	40.25	-2	2,162	-0.09%
2019/07/30	8	43.14	9	42.46	42.05	-1	2,148	-0.05%
2019/07/29	1	42.40	3	42.65	42.80	-2	2,202	-0.09%
2019/07/25	2	41.50	0	0.00	41.75	2	2,443	0.08%
2019/07/23	4	41.34	1	41.35	41.25	3	2,455	0.12%
2019/07/22	0	0.00	1	41.30	41.25	-1	2,462	-0.04%
2019/07/19	0	0.00	1	41.85	41.80	-1	2,469	-0.04%
2019/07/18	7	42.64	2	42.30	41.60	5	2,477	0.20%
2019/07/17	16	43.41	1	43.75	43.10	15	2,467	0.61%
2019/07/16	1	46.90	16	46.93	47.00	-15	2,459	-0.61%
2019/07/15	1	47.35	8	47.01	47.00	-7	2,491	-0.28%
2019/07/12	1	46.85	1	46.80	46.90	0	2,487	0.00%
2019/07/11	0	0.00	25	45.95	46.30	-25	2,490	-1.00%
2019/07/10	1	45.40	1	45.45	45.30	0	2,469	0.00%
2019/07/09	1	46.10	1	45.90	46.00	0	2,444	0.00%
2019/07/08	0	0.00	3	45.82	46.15	-3	2,442	-0.12%
2019/07/05	0	0.00	5	45.50	45.80	-5	2,465	-0.20%
2019/07/04	6	45.80	3	45.32	45.90	3	2,481	0.12%
2019/07/03	1	44.95	0	0.00	45.05	1	2,506	0.04%
2019/07/01	10	44.35	1	44.25	44.25	9	2,538	0.35%
2019/06/26	0	0.00	3	42.90	43.15	-3	2,624	-0.11%
2019/06/17	1	41.60	0	0.00	41.60	1	3,057	0.03%
2019/06/14	1	42.20	0	0.00	41.75	1	3,068	0.03%
2019/06/13	0	0.00	2	40.80	41.00	-2	3,052	-0.07%
2019/06/12	4	40.43	0	0.00	40.40	4	3,075	0.13%
2019/05/31	0	0.00	1	40.35	40.50	-1	3,157	-0.03%
2019/05/29	2	39.33	0	0.00	39.00	2	3,190	0.06%
2019/05/24	1	40.00	0	0.00	39.95	1	3,202	0.03%
2019/05/23	1	38.80	0	0.00	39.95	1	3,172	0.03%
2019/05/22	0	0.00	2	38.88	39.30	-2	3,205	-0.06%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/16	1	39.75	3	39.93	39.80	-2	3,169	-0.06%
2019/05/15	0	0.00	1	40.30	40.05	-1	3,164	-0.03%
2019/05/14	2	38.53	0	0.00	39.05	2	3,231	0.06%
2019/05/13	1	39.80	0	0.00	39.30	1	3,278	0.03%
2019/05/10	3	40.35	0	0.00	40.20	3	3,308	0.09%
2019/05/09	5	41.11	0	0.00	40.75	5	3,420	0.15%
2019/05/08	3	42.42	0	0.00	42.15	3	3,415	0.09%
2019/05/07	5	43.00	1	43.15	42.95	4	3,407	0.12%
2019/05/06	15	43.23	1	43.20	43.00	14	3,382	0.41%
2019/05/03	8	44.64	12	44.29	44.35	-4	3,378	-0.12%
2019/05/02	11	44.22	2	45.18	44.55	9	3,335	0.27%
2019/04/29	3	47.90	0	0.00	47.60	3	3,255	0.09%
2019/04/26	2	48.40	0	0.00	48.40	2	3,263	0.06%
2019/04/25	0	0.00	5	48.76	48.70	-5	3,265	-0.15%
2019/04/24	0	0.00	15	48.77	48.70	-15	3,276	-0.46%
2019/04/22	0	0.00	1	49.65	49.70	-1	3,240	-0.03%
2019/04/19	0	0.00	10	50.29	50.00	-10	3,215	-0.31%
2019/04/18	10	49.26	5	49.24	48.90	5	3,129	0.16%
2019/04/17	0	0.00	9	49.06	49.10	-9	3,104	-0.29%
2019/04/16	0	0.00	1	48.60	48.65	-1	3,079	-0.03%
2019/04/15	0	0.00	3.1	48.53	48.35	-3.1	3,088	-0.10%
2019/04/12	8	48.11	0	0.00	48.05	8	3,106	0.26%
2019/04/11	17	48.78	0	0.00	48.55	17	3,092	0.55%
2019/04/10	2	49.65	42	49.75	49.60	-40	3,052	-1.31%
2019/04/09	26	49.69	3	49.73	49.70	23	3,014	0.76%
2019/04/08	20	49.20	0	0.00	49.20	20	2,977	0.67%
2019/04/03	3	49.23	0	0.00	48.90	3	2,951	0.10%
2019/04/02	41	49.05	2	49.30	49.10	39	2,909	1.34%
2019/04/01	3	48.53	3	49.20	48.50	0	2,871	0.00%
2019/03/29	3	48.30	1	48.55	48.60	2	2,832	0.07%
2019/03/28	10	49.49	22	49.35	48.60	-12	2,799	-0.43%
2019/03/27	11	47.95	7	48.16	48.50	4	2,639	0.15%
2019/03/26	13	47.97	3	47.60	47.50	10	2,626	0.38%
2019/03/25	4	46.44	0	0.00	46.10	4	2,540	0.16%
2019/03/22	4	46.61	4	46.43	46.85	0	2,536	0.00%
2019/03/21	3	47.25	3	47.27	47.20	0	2,525	0.00%
2019/03/20	3	47.13	4	46.81	47.20	-1	2,527	-0.04%
2019/03/18	5	45.69	7	45.66	45.90	-2	2,524	-0.08%
2019/03/15	2	45.95	0	0.00	45.90	2	2,543	0.08%
2019/03/14	7	46.15	2	46.35	46.50	5	2,588	0.19%
2019/03/13	7	45.48	0	0.00	45.40	7	2,565	0.27%
2019/03/12	1	46.20	5	46.50	46.00	-4	2,561	-0.16%
2019/03/11	1	45.60	3	45.72	45.80	-2	2,571	-0.08%
2019/03/08	12	45.56	5	45.75	45.60	7	2,622	0.27%
2019/03/06	2	45.90	0	0.00	46.00	2	2,666	0.07%
2019/03/04	4	46.34	0	0.00	46.55	4	2,707	0.15%
2019/02/27	0	0.00	1	46.60	46.40	-1	2,674	-0.04%
2019/02/26	2	46.38	0	0.00	46.50	2	2,664	0.08%
2019/02/25	7	47.12	2	47.35	46.85	5	2,635	0.19%
2019/02/22	3	46.50	2	47.15	47.50	1	2,600	0.04%
2019/02/21	1	46.10	5	46.63	46.80	-4	2,562	-0.16%
2019/02/20	4	45.35	0	0.00	45.35	4	2,492	0.16%
2019/02/19	1	45.50	1	45.85	45.30	0	2,469	0.00%
2019/02/18	4	45.41	0	0.00	45.35	4	2,453	0.16%
2019/02/15	1	45.75	0	0.00	45.80	1	2,454	0.04%
2019/02/14	1	46.30	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	9	46.58	46.90	-9	2,460	-0.37%
2019/02/12	16	46.51	1	45.95	45.30	15	2,364	0.63%
2019/02/11	0	0.00	9	46.12	45.70	-9	2,291	-0.39%
2019/01/30	18	45.15	22	45.17	45.50	-4	2,228	-0.18%
2019/01/29	6	43.12	12	43.38	43.80	-6	2,086	-0.29%
2019/01/28	2	43.35	7	42.92	43.00	-5	2,042	-0.24%
2019/01/25	0	0.00	12	42.82	42.75	-12	2,051	-0.58%
2019/01/24	2	43.15	2	42.60	42.70	0	2,083	0.00%
2019/01/23	5	42.64	16	42.20	43.00	-11	2,092	-0.53%
2019/01/22	6	41.59	4	42.10	41.60	2	2,078	0.10%
2019/01/21	2	41.18	2	41.20	41.50	0	2,039	0.00%
2019/01/17	1	40.60	2	40.80	40.60	-1	2,002	-0.05%
2019/01/16	2	40.70	0	0.00	40.70	2	2,002	0.10%
2019/01/15	0	0.00	1	39.90	40.00	-1	1,986	-0.05%
2019/01/11	5	39.70	5	39.55	39.60	0	2,006	0.00%
2019/01/10	1	39.35	0	0.00	39.50	1	2,009	0.05%
2019/01/09	0	0.00	1	39.90	40.00	-1	1,995	-0.05%
2019/01/08	0	0.00	1	39.40	39.30	-1	1,984	-0.05%
2019/01/07	1	40.05	1	39.60	39.80	0	1,983	0.00%
2019/01/04	0	0.00	2	38.28	39.25	-2	1,981	-0.10%
2019/01/03	4	38.51	10	38.50	38.45	-6	2,012	-0.30%
2018/12/28	1	38.40	1	38.50	38.05	0	2,066	0.00%
2018/12/22	2	38.60	3	38.47	38.60	-1	2,222	-0.04%
2018/12/21	2	37.48	0	0.00	38.00	2	2,244	0.09%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/19	2	38.78	1	39.55	38.30	1	2,253	0.04%
2018/12/18	14	39.54	0	0.00	39.30	14	2,254	0.62%
2018/12/17	7	40.15	0	0.00	40.15	7	2,288	0.31%
2018/12/13	7	41.09	0	0.00	41.10	7	2,323	0.30%
2018/12/12	0	0.00	1	41.60	41.85	-1	2,411	-0.04%
2018/12/11	17	40.29	3	40.40	40.20	14	2,521	0.56%
2018/12/10	6	41.87	0	0.00	41.25	6	2,549	0.24%
2018/12/07	5	42.73	13	42.85	43.10	-8	2,552	-0.31%
2018/12/06	0	0.00	2	40.85	40.90	-2	2,542	-0.08%
2018/12/05	6	40.28	0	0.00	40.15	6	2,631	0.23%
2018/12/04	1	41.45	0	0.00	41.20	1	2,664	0.04%
2018/12/03	0	0.00	1	41.90	42.00	-1	2,716	-0.04%
2018/11/29	8	40.21	0	0.00	40.20	8	2,794	0.29%
2018/11/28	2	39.45	0	0.00	39.60	2	2,934	0.07%
2018/11/27	11	39.51	0	0.00	39.50	11	2,960	0.37%
2018/11/26	1	40.70	0	0.00	40.10	1	3,053	0.03%
2018/11/23	0	0.00	20	40.15	40.25	-20	3,339	-0.60%
2018/11/22	1	40.85	3	40.63	40.15	-2	3,554	-0.06%
2018/11/20	3	40.52	0	0.00	40.25	3	3,861	0.08%
2018/11/19	20	41.21	0	0.00	41.05	20	3,885	0.51%
2018/11/13	2	39.98	0	0.00	40.30	2	4,022	0.05%
2018/11/12	2	41.40	0	0.00	41.00	2	4,013	0.05%
2018/11/09	4	43.01	0	0.00	42.80	4	4,011	0.10%
2018/11/08	0	0.00	1	43.60	43.45	-1	4,023	-0.02%
2018/11/07	1	42.50	0	0.00	42.50	1	4,065	0.02%
2018/11/06	3	42.62	0	0.00	42.65	3	4,101	0.07%
2018/11/05	5	43.84	1	44.60	43.40	4	4,150	0.10%
2018/11/02	2	43.20	6	43.54	44.00	-4	4,180	-0.10%
2018/11/01	8	43.06	6	43.50	43.00	2	4,212	0.05%
2018/10/31	8	43.01	1	42.50	42.50	7	4,270	0.16%
2018/10/30	3	45.43	1	44.00	44.00	2	4,284	0.05%
2018/10/24	4	46.63	2	46.65	46.35	2	4,662	0.04%
2018/10/23	4	48.31	2	48.03	47.30	2	4,717	0.04%
2018/10/22	1	49.50	2	48.48	49.50	-1	4,816	-0.02%
2018/10/19	4	46.93	4	47.30	46.90	0	4,946	0.00%
2018/10/18	1	47.00	1	46.55	46.55	0	5,040	0.00%
2018/10/16	2	47.70	0	0.00	47.60	2	5,036	0.04%
2018/10/15	0	0.00	1	47.55	47.50	-1	5,038	-0.02%
2018/10/12	5	47.45	0	0.00	47.00	5	5,025	0.10%
2018/10/11	1	46.95	0	0.00	46.40	1	5,007	0.02%
2018/10/09	3	49.48	3	49.47	50.20	0	4,960	0.00%
2018/10/05	9	51.42	0	0.00	50.50	9	4,929	0.18%
2018/10/04	1	52.40	1	53.00	53.00	0	4,928	0.00%
2018/10/03	3	53.07	1	52.30	52.30	2	4,946	0.04%
2018/10/02	2	53.15	1	52.80	52.80	1	4,960	0.02%
2018/10/01	4	54.40	9	55.27	53.80	-5	4,955	-0.10%
2018/09/28	2	52.55	4	53.38	53.80	-2	4,890	-0.04%
2018/09/27	3	52.53	4	52.95	52.60	-1	4,873	-0.02%
2018/09/26	9	53.16	2	54.60	52.60	7	4,858	0.14%
2018/09/25	3	53.07	1	53.90	53.40	2	4,824	0.04%
2018/09/21	15	55.09	4	54.63	54.00	11	4,770	0.23%
2018/09/20	5	55.90	5	56.06	56.50	0	4,728	0.00%
2018/09/19	0	0.00	2	56.15	56.50	-2	4,701	-0.04%
2018/09/18	52	56.28	50	57.58	55.30	2	4,714	0.04%
2018/09/17	1	54.90	14	55.67	56.30	-13	4,603	-0.28%
2018/09/14	7	52.77	6	52.75	52.90	1	4,489	0.02%
2018/09/13	10	54.21	1	54.60	54.00	9	4,422	0.20%
2018/09/12	1	54.40	7.2	55.46	55.50	-6.2	4,369	-0.14%
2018/09/11	1	54.10	5	54.28	54.40	-4	4,296	-0.09%
2018/09/10	5	51.12	10	51.39	52.40	-5	4,197	-0.12%
2018/09/07	8	53.68	4	53.80	53.80	4	4,156	0.10%
2018/09/06	2	54.20	8	54.83	53.50	-6	4,068	-0.15%
2018/09/05	8	56.20	5	56.20	56.50	3	3,991	0.08%
2018/09/04	24	57.95	18	57.99	58.20	6	3,923	0.15%
2018/09/03	8	56.45	1	54.30	54.30	7	3,764	0.19%
2018/08/31	2	56.45	7	56.50	57.70	-5	3,706	-0.13%
2018/08/30	20	58.13	22	57.01	57.80	-2	3,653	-0.05%
2018/08/29	5	54.80	12	55.30	55.10	-7	3,366	-0.21%
2018/08/28	21	53.90	26	53.82	55.00	-5	3,174	-0.16%
2018/08/27	0	0.00	5	50.60	50.00	-5	2,879	-0.17%
2018/08/24	11	49.00	6	49.03	49.15	5	2,860	0.17%
2018/08/22	0	0.00	2	50.55	50.50	-2	2,855	-0.07%
2018/08/21	0	0.00	3	48.40	49.60	-3	2,794	-0.11%
2018/08/20	2	48.15	0	0.00	48.00	2	2,757	0.07%
2018/08/17	0.2	49.30	0	0.00	49.30	0.2	2,730	0.01%
2018/08/16	2	49.60	0	0.00	49.85	2	2,707	0.07%
2018/08/14	0	0.00	19	50.77	51.20	-19	2,647	-0.72%
2018/08/13	0	0.00	30	48.80	49.00	-30	2,581	-1.16%
2018/08/10	6	49.63	1	49.55	49.50	5	2,526	0.20%
2018/08/09	1	51.00	1	51.40	50.90	0	2,488	0.00%
2018/08/08	4	50.23	0	0.00	50.60	4	2,439	0.16%
2018/08/07	3	49.45	15	50.48	51.00	-12	2,374	-0.51%
2018/08/06	1	49.00	4	49.05	48.70	-3	2,275	-0.13%
2018/08/03	1	50.10	1	50.40	50.50	0	2,205	0.00%
2018/08/02	8	50.34	16	50.34	50.00	-8	2,130	-0.38%
2018/08/01	3	47.93	11	48.35	48.80	-8	1,961	-0.41%
2018/07/31	32	47.26	31	47.41	47.60	1	1,887	0.05%
2018/07/30	1	46.65	1	46.50	46.50	0	1,804	0.00%
2018/07/27	5	46.62	2	46.33	47.00	3	1,751	0.17%
2018/07/26	16	44.95	23	44.77	45.15	-7	1,650	-0.42%
2018/07/25	6	43.33	5	43.36	43.00	1	1,522	0.07%
2018/07/06	0	0.00	3	41.25	41.10	-3	1,597	-0.19%
2018/07/02	3	42.30	0	0.00	42.20	3	1,620	0.19%
2018/06/28	2	42.75	0	0.00	42.25	2	1,600	0.12%
2018/06/22	5	40.59	0	0.00	41.80	5	1,509	0.33%
2018/06/19	3	41.35	2	41.50	41.20	1	1,561	0.06%
2018/06/15	2	42.50	0	0.00	42.55	2	1,557	0.13%
2018/06/14	3	42.20	0	0.00	42.05	3	1,546	0.19%
2018/06/12	0	0.00	1	42.65	42.75	-1	1,611	-0.06%
2018/06/11	6	43.15	0	0.00	43.05	6	1,625	0.37%
2018/06/08	4	42.80	0	0.00	43.00	4	1,649	0.24%
2018/06/07	6	43.08	2	42.63	42.80	4	1,721	0.23%
2018/06/05	6	41.64	0	0.00	41.60	6	1,734	0.35%
2018/05/31	1	40.65	1	42.00	41.40	0	1,987	0.00%
2018/05/30	0	0.00	2	39.50	40.10	-2	1,968	-0.10%
2018/05/28	0	0.00	1	39.85	40.10	-1	2,075	-0.05%
2018/05/18	4	38.85	0	0.00	38.80	4	2,621	0.15%
2018/05/17	8	39.41	11	39.32	39.20	-3	2,749	-0.11%
2018/05/14	1	38.90	0	0.00	38.85	1	3,242	0.03%
2018/05/10	5	38.35	5	38.72	38.70	0	3,719	0.00%
2018/05/08	2	38.10	0	0.00	38.05	2	3,966	0.05%
2018/05/04	2	38.70	0	0.00	38.65	2	4,007	0.05%
2018/05/03	1	38.90	0	0.00	38.70	1	3,994	0.03%
2018/04/27	2	39.45	0	0.00	39.60	2	3,984	0.05%
2018/04/26	7	42.74	0	0.00	41.35	7	3,953	0.18%
2018/04/23	9	43.39	0	0.00	43.30	9	3,971	0.23%
2018/04/20	0	0.00	1	44.55	44.60	-1	3,955	-0.03%
2018/04/19	16	45.43	20	46.17	45.80	-4	3,932	-0.10%
2018/04/18	17	45.45	21.2	45.36	45.35	-4.2	3,892	-0.11%
2018/04/13	0	0.00	7	45.56	44.60	-7	3,838	-0.18%
2018/04/12	9	45.43	3	44.70	45.40	6	3,798	0.16%
2018/04/02	0	0.00	3	44.03	43.75	-3	3,710	-0.08%
2018/03/29	1	43.55	0	0.00	43.30	1	3,693	0.03%
2018/03/28	3	43.32	0	0.00	43.70	3	3,686	0.08%
2018/03/27	1	44.20	1	43.70	43.65	0	3,675	0.00%
2018/03/23	1	42.80	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	9	43.87	43.50	-9	3,600	-0.25%
2018/03/21	1	44.30	3	44.50	44.10	-2	3,578	-0.06%
2018/03/20	3	44.45	4	44.25	44.35	-1	3,575	-0.03%
2018/03/19	5	45.20	4	44.95	44.75	1	3,576	0.03%
2018/03/16	7	44.58	0	0.00	45.75	7	3,554	0.20%
2018/03/14	0	0.00	8	45.13	45.05	-8	3,476	-0.23%
2018/03/13	1	45.05	27	44.99	44.80	-26	3,440	-0.76%
2018/03/12	6	43.44	0	0.00	43.55	6	3,354	0.18%
2018/03/09	4	43.35	1	43.70	43.40	3	3,324	0.09%
2018/03/08	7	45.56	4	45.43	44.50	3	3,254	0.09%
2018/03/07	6	45.83	25	45.27	45.95	-19	3,155	-0.60%
2018/03/06	0	0.00	7	43.90	43.90	-7	3,008	-0.23%
2018/03/05	26	43.12	22	43.20	43.50	4	2,986	0.13%
2018/03/02	10	42.96	0	0.00	42.85	10	2,944	0.34%
2018/03/01	3	44.40	4	44.49	44.20	-1	2,883	-0.03%
2018/02/27	7	44.96	7	45.03	44.85	0	2,831	0.00%
2018/02/26	1	45.15	57	43.74	45.00	-56	2,694	-2.08%
2018/02/23	22	42.66	2	42.85	42.55	20	2,495	0.80%
2018/02/22	2	42.70	19	42.81	42.20	-17	2,445	-0.70%
2018/02/21	26	41.97	2	42.10	41.95	24	2,388	1.00%
2018/02/09	4	41.15	2	42.10	42.20	2	2,255	0.09%
2018/02/08	1	41.85	2	41.28	42.35	-1	2,122	-0.05%
2018/02/07	1	43.00	1	41.35	41.35	0	2,024	0.00%
2018/02/06	6	41.43	11	41.33	40.50	-5	1,883	-0.27%
2018/02/05	12	43.35	35	43.12	43.70	-23	1,626	-1.41%
2018/02/02	15	41.37	30	40.69	41.90	-15	1,332	-1.13%
2018/02/01	3	38.55	20.4	38.78	38.90	-17.4	1,128	-1.54%
2018/01/31	22	38.60	19	38.37	38.30	3	1,051	0.29%
2018/01/30	0	0.00	5	36.45	36.95	-5	856	-0.58%
2018/01/29	2	36.65	2	36.63	36.70	0	834	0.00%
2018/01/24	0	0.00	4	36.00	36.05	-4	830	-0.48%
2018/01/19	10	36.13	0	0.00	36.00	10	825	1.21%
2018/01/18	1	35.55	0	0.00	35.45	1	776	0.13%