高技 (5439)-臺銀證券券商分點個股進出

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

高技

(5439)

可現股當沖

股價
97.0
漲跌
▼2.4
漲幅
-2.41%
成交量
3,264張
產業
上櫃電子零組件類股
410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

高技 (5439)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	7.3	97.37	3	99.03	97.00	4.3	3,448	0.12%
2024/05/02	7.1	99.37	0	0.00	99.40	7.1	3,485	0.20%
2024/04/30	6.1	102.02	0	0.00	102.00	6.1	3,452	0.18%
2024/04/29	1.1	104.46	6	104.83	104.50	-4.9	3,437	-0.14%
2024/04/26	3	107.33	1	108.00	106.00	2	3,415	0.06%
2024/04/25	0	108.00	0	0.00	107.00	0	3,463	0.00%
2024/04/24	1	109.00	0	0.00	110.00	1	3,469	0.03%
2024/04/23	2	106.75	1	107.00	107.00	1	3,525	0.03%
2024/04/22	1	111.00	1	106.00	106.00	0	3,589	0.00%
2024/04/19	1	103.50	3	109.67	113.50	-2	3,587	-0.06%
2024/04/18	3	112.00	2	111.25	112.00	1	3,588	0.03%
2024/04/17	3	111.34	2	111.75	111.50	1	3,642	0.03%
2024/04/16	1.1	111.00	1	109.50	109.50	0.1	3,659	0.00%
2024/04/15	4	117.63	2	115.50	115.50	2	3,671	0.05%
2024/04/12	1	122.50	1	123.50	122.50	0	3,674	0.00%
2024/04/11	1	122.50	2	119.00	123.00	-1	3,693	-0.03%
2024/04/10	1	127.50	3	126.66	125.00	-2	3,677	-0.05%
2024/04/09	3	125.17	5	126.10	125.50	-2	3,713	-0.05%
2024/04/08	2	123.75	4	124.00	124.50	-2	3,654	-0.05%
2024/04/03	2	121.50	0	0.00	120.50	2	3,634	0.06%
2024/04/02	3	125.00	1	126.50	123.50	2	3,639	0.05%
2024/04/01	1	125.00	3	126.33	125.00	-2	3,629	-0.06%
2024/03/29	3	124.67	0	0.00	124.00	3	3,596	0.08%
2024/03/28	0	121.50	0	0.00	126.00	0	3,585	0.00%
2024/03/27	3	122.83	1	122.05	123.50	2	3,560	0.06%
2024/03/26	8	125.50	4	126.50	123.00	4	3,551	0.11%
2024/03/25	13.1	131.22	13	130.92	124.50	0.1	3,493	0.00%
2024/03/22	9	123.44	35.8	122.37	128.00	-26.8	3,242	-0.83%
2024/03/21	3	118.00	6	118.42	118.00	-3	3,107	-0.10%
2024/03/20	11	119.09	0	0.00	118.50	11	3,141	0.35%
2024/03/19	1	116.00	2	116.25	116.50	-1	3,157	-0.03%
2024/03/18	0	0.00	2	114.25	115.50	-2	3,188	-0.06%
2024/03/15	2	114.75	2	115.75	115.00	0	3,242	0.00%
2024/03/14	6	112.17	5	114.00	113.50	1	3,278	0.03%
2024/03/13	4.1	115.61	1.1	113.56	113.50	3	3,323	0.09%
2024/03/12	1.1	114.45	5	116.40	117.00	-3.9	3,408	-0.11%
2024/03/11	3	112.33	1.2	112.17	112.00	1.8	3,626	0.05%
2024/03/08	6.2	113.94	6.1	116.30	114.00	0.1	3,746	0.00%
2024/03/07	11	120.50	11	121.36	118.50	0	3,918	0.00%
2024/03/06	20.7	120.88	15	121.90	119.00	5.7	4,023	0.14%
2024/03/05	9	113.84	19	115.89	117.50	-10	4,091	-0.24%
2024/03/04	0	0.00	22	107.59	107.00	-22	3,998	-0.55%
2024/02/29	3	106.17	0	0.00	106.00	3	4,030	0.07%
2024/02/27	4	107.13	0	0.00	106.00	4	4,054	0.10%
2024/02/26	2	109.50	0	0.00	108.00	2	4,122	0.05%
2024/02/23	9	108.50	4	108.88	109.00	5	4,175	0.12%
2024/02/22	23	107.74	1	107.00	107.00	22	4,219	0.52%
2024/02/21	1	110.00	0	0.00	110.00	1	4,276	0.02%
2024/02/20	5	111.50	0.1	111.00	111.00	4.9	4,390	0.11%
2024/02/19	3	113.50	2	114.00	113.00	1	4,395	0.02%
2024/02/16	2	111.75	1	111.00	111.00	1	4,468	0.02%
2024/02/15	2	112.50	2	112.00	112.50	0	4,467	0.00%
2024/02/05	2	113.25	1	114.00	114.00	1	4,493	0.02%
2024/02/02	7	113.07	3	113.17	113.00	4	4,529	0.09%
2024/01/31	4	112.13	1	113.50	109.50	3	4,648	0.06%
2024/01/30	1	111.00	1	110.50	111.00	0	4,668	0.00%
2024/01/29	2	107.75	3	110.50	110.50	-1	4,747	-0.02%
2024/01/26	3	107.83	0	0.00	106.00	3	4,918	0.06%
2024/01/25	6	111.50	8	112.25	110.50	-2	4,929	-0.04%
2024/01/24	1	108.50	1	109.00	107.50	0	4,881	0.00%
2024/01/23	3	108.33	0.1	109.00	108.50	2.9	5,079	0.06%
2024/01/22	0	0.00	1.4	109.42	109.00	-1.4	5,136	-0.03%
2024/01/19	0	0.00	1.3	104.85	105.50	-1.3	5,213	-0.03%
2024/01/18	0	0.00	1	108.50	105.50	-1	5,328	-0.02%
2024/01/17	2	110.00	0	0.00	108.00	2	5,485	0.04%
2024/01/16	1.3	108.11	0	0.00	108.50	1.3	5,452	0.02%
2024/01/15	1	105.00	0	0.00	105.00	1	5,412	0.02%
2024/01/12	2.4	103.21	1	104.50	104.50	1.4	5,461	0.03%
2024/01/11	0.6	106.00	2	107.00	106.50	-1.4	5,535	-0.03%
2024/01/10	2.2	103.00	2	103.25	104.00	0.2	5,639	0.00%
2024/01/09	0.1	103.99	1	107.00	102.50	-0.9	5,771	-0.02%
2024/01/08	1.2	107.36	2	105.50	105.00	-0.8	5,904	-0.01%
2024/01/05	1.1	109.18	1	111.50	108.00	0.1	5,986	0.00%
2024/01/04	11.4	110.57	4	110.63	109.50	7.4	6,069	0.12%
2024/01/03	5.1	114.80	2	114.75	115.00	3.1	6,090	0.05%
2023/12/28	4.1	122.99	1	122.00	121.50	3.1	6,212	0.05%
2023/12/27	2	125.00	2	124.00	124.50	0	6,242	0.00%
2023/12/26	2	121.00	0	0.00	121.50	2	6,293	0.03%
2023/12/25	0	0.00	3	119.67	120.50	-3	6,343	-0.05%
2023/12/22	0	0.00	1	123.00	121.50	-1	6,330	-0.02%
2023/12/21	1	123.50	0	0.00	121.50	1	6,315	0.02%
2023/12/20	7	124.21	6	124.75	124.00	1	6,268	0.02%
2023/12/19	1	120.50	0	0.00	120.00	1	6,167	0.02%
2023/12/18	4.4	121.30	3	119.83	121.00	1.4	6,151	0.02%
2023/12/15	3.1	123.35	3	123.00	122.50	0.1	6,104	0.00%
2023/12/14	5.2	127.77	3	128.00	127.00	2.2	6,049	0.04%
2023/12/13	5.1	131.61	1	133.00	130.50	4.1	5,997	0.07%
2023/12/12	5.3	137.52	1.4	135.71	134.00	3.9	5,978	0.07%
2023/12/11	0.1	138.00	0	0.00	138.50	0.1	5,967	0.00%
2023/12/08	2.3	142.18	5	143.80	141.50	-2.7	5,918	-0.05%
2023/12/07	0	0.00	1.2	143.08	142.50	-1.2	5,876	-0.02%
2023/12/06	7.2	149.84	8	150.44	152.50	-0.8	5,763	-0.01%
2023/12/05	2	143.00	0.3	139.00	143.00	1.7	5,521	0.03%
2023/12/04	6.2	147.61	4.8	147.52	145.00	1.4	5,397	0.03%
2023/12/01	8.4	141.95	8.3	143.59	146.00	0.1	5,123	0.00%
2023/11/30	21	126.95	40.2	128.55	133.00	-19.2	4,903	-0.39%
2023/11/29	0.1	123.50	4	125.38	125.50	-4	4,606	-0.09%
2023/11/28	3.1	121.19	2	121.00	121.50	1.1	4,565	0.02%
2023/11/27	2	124.00	0	0.00	120.00	2	4,567	0.04%
2023/11/24	2	121.50	1	123.00	123.00	1	4,531	0.02%
2023/11/23	2	123.75	1	121.00	121.00	1	4,512	0.02%
2023/11/22	3	122.83	1	123.50	122.00	2	4,458	0.04%
2023/11/21	2	123.25	1	121.00	121.50	1	4,421	0.02%
2023/11/20	2	114.75	7	119.29	122.00	-5	4,375	-0.11%
2023/11/17	11.2	114.69	2.2	115.22	115.00	9	4,338	0.21%
2023/11/16	1	118.00	3	117.83	119.50	-2	4,277	-0.05%
2023/11/15	5.1	119.38	2	122.75	117.50	3.1	4,296	0.07%
2023/11/14	3.1	121.51	0	0.00	122.50	3.1	4,239	0.07%
2023/11/13	1	126.00	1	126.00	122.00	0	4,246	0.00%
2023/11/10	23	124.48	21	123.12	122.50	2	4,218	0.05%
2023/11/09	0	0.00	3	121.83	123.50	-3	4,167	-0.07%
2023/11/08	1	124.50	2	125.00	126.00	-1	4,116	-0.02%
2023/11/07	2	122.00	0	0.00	124.00	2	4,125	0.05%
2023/11/06	0	123.00	1	123.00	122.50	-1	4,292	-0.02%
2023/11/03	5	119.50	6	120.42	120.50	-1	4,285	-0.02%
2023/11/02	1	115.50	11	114.18	116.00	-10	4,127	-0.24%
2023/11/01	0	0.00	11	111.18	110.50	-11	4,115	-0.27%
2023/10/31	20	117.13	3	112.50	109.50	17	4,138	0.41%
2023/10/30	1	115.00	0	0.00	114.50	1	3,990	0.03%
2023/10/27	10	113.00	20	113.50	113.00	-10	4,000	-0.25%
2023/10/26	9	113.94	21	114.14	113.00	-12	4,031	-0.30%
2023/10/25	1	116.50	13	114.58	117.50	-12	3,920	-0.31%
2023/10/24	1	106.50	1	106.50	107.00	0	3,821	0.00%
2023/10/20	1	106.00	2	106.00	106.00	-1	4,080	-0.02%
2023/10/19	3.2	104.98	2.1	106.27	107.00	1.1	4,171	0.03%
2023/10/18	16.1	106.74	11.4	107.33	104.00	4.7	4,196	0.11%
2023/10/17	16	115.38	6.1	115.49	115.50	9.9	4,101	0.24%
2023/10/16	2	112.75	5.2	112.60	113.00	-3.2	4,023	-0.08%
2023/10/13	6	108.00	10	109.20	109.00	-4	3,972	-0.10%
2023/10/12	5.4	100.72	4	103.00	104.50	1.4	4,039	0.03%
2023/10/11	8	98.84	26	99.20	97.20	-18	4,192	-0.43%
2023/10/06	13	99.58	7	99.24	100.00	6	4,529	0.13%
2023/10/05	6	93.73	5.3	93.95	93.70	0.7	4,665	0.01%
2023/10/04	2	91.00	0	0.00	92.20	2	4,756	0.04%
2023/10/03	6	92.57	1	91.60	91.30	5	4,979	0.10%
2023/10/02	0	0.00	3	92.70	93.40	-3	5,050	-0.06%
2023/09/28	11	88.53	11	89.34	90.00	0	5,000	0.00%
2023/09/27	0	0.00	6	85.20	85.20	-6	4,981	-0.12%
2023/09/26	3	86.17	4	85.90	85.60	-1	5,039	-0.02%
2023/09/25	5	85.60	6	86.27	85.70	-1	5,143	-0.02%
2023/09/22	0	0.00	5	86.12	87.00	-5	5,192	-0.10%
2023/09/21	4	84.73	3	84.90	84.90	1	5,262	0.02%
2023/09/20	1	86.50	1	87.00	86.30	0	5,286	0.00%
2023/09/19	2	86.85	1	86.90	87.30	1	5,310	0.02%
2023/09/18	8	88.33	4	87.80	87.50	4	5,347	0.07%
2023/09/15	3	89.40	0	0.00	90.10	3	5,359	0.06%
2023/09/14	1	90.40	4	89.38	90.40	-3	5,338	-0.06%
2023/09/13	1.2	85.08	2.6	85.16	85.10	-1.3	5,302	-0.03%
2023/09/12	5.1	84.57	5.2	84.86	85.30	-0.1	5,333	0.00%
2023/09/11	9	86.30	9	86.21	86.00	0	5,364	0.00%
2023/09/08	5	88.58	2	88.80	88.40	3	5,414	0.06%
2023/09/07	8	90.18	3.5	89.91	89.70	4.5	5,470	0.08%
2023/09/06	0.2	91.40	5	91.48	91.50	-4.8	5,685	-0.08%
2023/09/05	4	88.83	1	90.10	90.10	3	5,753	0.05%
2023/09/04	6.1	87.97	2	89.20	88.70	4.1	5,777	0.07%
2023/09/01	14	87.85	6	88.02	87.40	8	5,783	0.14%
2023/08/31	7.2	89.27	2	89.10	88.90	5.2	5,796	0.09%
2023/08/30	2	90.30	2	89.80	89.80	0	5,805	0.00%
2023/08/29	8	90.11	11.1	90.45	89.70	-3.1	5,845	-0.05%
2023/08/28	15	90.97	14.6	91.06	89.40	0.4	5,859	0.01%
2023/08/25	16	93.74	14.3	93.41	92.50	1.7	5,843	0.03%
2023/08/24	0.2	97.50	1.2	97.70	95.90	-1	5,879	-0.02%
2023/08/23	2	94.70	66	95.01	96.30	-64	6,051	-1.06%
2023/08/22	3	99.67	0	0.00	96.90	3	6,074	0.05%
2023/08/18	1	100.04	4	100.00	100.00	-3	6,206	-0.05%
2023/08/17	1	105.00	5	104.20	105.50	-4	6,270	-0.06%
2023/08/16	1	102.50	2	101.05	103.00	-1	6,301	-0.02%
2023/08/15	4	100.23	6	100.50	101.50	-2	6,344	-0.03%
2023/08/14	5.3	97.97	5	99.44	98.00	0.3	6,425	0.00%
2023/08/11	13	102.23	17	101.26	100.00	-4	6,385	-0.06%
2023/08/10	13.6	108.80	7.1	110.34	105.50	6.5	6,298	0.10%
2023/08/09	1	111.50	12.2	110.96	111.50	-11.2	6,117	-0.18%
2023/08/08	1.1	105.22	0	0.00	109.50	1.1	6,066	0.02%
2023/08/07	60.1	107.50	1	107.00	108.50	59.1	6,079	0.97%
2023/08/04	2	103.00	1.2	102.17	105.00	0.8	6,139	0.01%
2023/08/02	5.1	103.71	3	104.00	103.50	2.1	6,168	0.03%
2023/08/01	10	106.50	3	105.50	106.50	7	6,174	0.11%
2023/07/31	10	110.90	3	112.17	108.50	7	6,129	0.11%
2023/07/28	0.1	108.00	0	0.00	107.00	0.1	6,042	0.00%
2023/07/27	5	109.10	0	0.00	108.00	5	6,025	0.08%
2023/07/26	3	108.50	13	110.50	108.00	-10	5,955	-0.17%
2023/07/25	4.1	110.21	8	109.81	106.00	-3.9	5,833	-0.07%
2023/07/24	26.3	111.04	6.1	112.25	112.00	20.2	5,667	0.36%
2023/07/21	1.2	103.08	0	0.00	107.00	1.2	5,517	0.02%
2023/07/20	6	110.17	2	111.00	111.50	4	5,396	0.07%
2023/07/19	1.5	108.83	9	110.78	108.00	-7.5	5,331	-0.14%
2023/07/18	4	110.50	7.2	108.18	108.00	-3.2	5,270	-0.06%
2023/07/17	21.1	114.48	16.1	113.94	113.50	5	5,157	0.10%
2023/07/14	14.7	106.66	10	106.80	110.50	4.7	4,997	0.09%
2023/07/13	27	99.46	23	100.45	100.50	4	4,727	0.09%
2023/07/12	12	92.68	14.1	93.09	94.80	-2.1	4,322	-0.05%
2023/07/11	11.5	89.89	3	90.17	90.60	8.5	4,056	0.21%
2023/07/10	23.4	90.07	2	89.55	89.20	21.4	3,955	0.54%
2023/07/07	3	89.87	2	89.20	90.50	1	3,773	0.03%
2023/07/06	3	86.13	0	0.00	85.80	3	3,681	0.08%
2023/07/04	0	89.90	3	88.93	89.90	-3	3,640	-0.08%
2023/07/03	0	89.80	2	85.75	89.80	-2	3,583	-0.06%
2023/06/30	6	84.23	3	84.00	83.80	3	3,492	0.09%
2023/06/29	0	0.00	7	85.17	86.50	-7	3,484	-0.20%
2023/06/28	0	0.00	1	83.40	82.90	-1	3,426	-0.03%
2023/06/26	1	85.10	2	85.30	84.20	-1	3,420	-0.03%
2023/06/21	0	0.00	0	83.70	84.00	0	3,382	0.00%
2023/06/20	1	82.13	3	82.40	82.10	-2	3,369	-0.06%
2023/06/16	1	84.30	0	0.00	83.00	1	3,356	0.03%
2023/06/15	1	84.00	0	0.00	84.60	1	3,321	0.03%
2023/06/14	3	84.67	12	83.83	84.80	-9	3,284	-0.27%
2023/06/13	15	82.69	3	82.40	82.20	12	3,219	0.37%
2023/06/12	15	86.11	36	84.06	84.00	-21	3,150	-0.67%
2023/06/09	4	82.73	10	80.12	83.00	-6	2,921	-0.21%
2023/06/08	3	77.83	2	77.75	78.70	1	2,847	0.04%
2023/06/07	4	79.53	1	80.00	79.10	3	2,811	0.11%
2023/06/06	2	80.45	1.1	80.63	80.30	0.9	2,783	0.03%
2023/06/05	0	0.00	1	81.60	81.30	-1	2,768	-0.04%
2023/06/02	0.1	82.80	0	0.00	81.80	0.1	2,754	0.00%
2023/06/01	30	83.00	6	83.07	83.70	24	2,748	0.87%
2023/05/31	0	0.00	1	81.70	82.30	-1	2,729	-0.04%
2023/05/30	0	0.00	2.1	81.60	81.90	-2.1	2,763	-0.07%
2023/05/29	12.1	83.07	1	81.30	80.80	11.1	2,708	0.41%
2023/05/26	0	0.00	6	79.33	80.50	-6	2,523	-0.24%
2023/05/25	1	79.00	1	80.00	78.80	0	2,450	0.00%
2023/05/24	1	78.50	33.1	79.33	79.30	-32.1	2,399	-1.34%
2023/05/23	0.2	74.43	0	0.00	75.80	0.2	2,220	0.01%
2023/05/22	3	76.57	5	77.30	75.90	-2	2,122	-0.09%
2023/05/19	0	76.10	21.1	76.12	75.10	-21.1	2,063	-1.02%
2023/05/18	0	74.80	34	75.43	75.80	-34	1,989	-1.71%
2023/05/16	0	0.00	0.1	72.30	72.00	-0.1	1,878	0.00%
2023/05/15	0	0.00	2	71.40	71.60	-2	1,865	-0.11%
2023/05/12	0	0.00	0.1	72.00	73.50	-0.1	1,828	0.00%
2023/05/10	0	0.00	1	74.00	73.40	-1	1,737	-0.06%
2023/05/09	0	0.00	1.2	71.62	71.90	-1.2	1,631	-0.07%
2023/05/03	1	68.40	0	0.00	67.60	1	1,412	0.07%
2023/04/27	20	63.85	10	64.30	64.80	10	1,354	0.74%
2023/04/26	10	63.10	0	0.00	63.20	10	1,337	0.75%
2023/04/25	20	62.60	1	63.70	62.50	19	1,327	1.43%
2023/04/21	1	62.90	7	62.51	62.70	-6	1,307	-0.46%
2023/04/19	2	64.55	0	0.00	63.70	2	1,265	0.16%
2023/04/18	4	67.20	2	67.00	66.70	2	1,197	0.17%
2023/04/17	2	67.80	0	0.00	67.60	2	1,184	0.17%
2023/04/14	0	68.00	10	68.06	67.40	-10	1,171	-0.85%
2023/04/13	2.1	68.61	22	69.00	68.40	-20	1,144	-1.74%
2023/04/12	0	0.00	3	69.43	70.50	-3	1,104	-0.27%
2023/04/11	3	67.97	2.1	68.50	68.50	0.9	1,031	0.09%
2023/04/10	1	67.60	0	0.00	68.30	1	989	0.10%
2023/04/07	24	66.99	0	0.00	67.60	24	962	2.49%
2023/04/06	10	66.52	0	0.00	67.40	10	944	1.06%
2023/03/31	0.2	66.69	0	0.00	66.80	0.2	931	0.02%
2023/03/30	0	0.00	2	67.70	67.60	-2	904	-0.22%
2023/03/29	2	65.60	5	65.92	65.70	-3	848	-0.35%
2023/03/28	2	65.55	0	0.00	64.00	2	823	0.24%
2023/03/27	0	0.00	1	68.20	68.50	-1	767	-0.13%
2023/03/24	1	67.00	0	0.00	67.10	1	750	0.13%
2023/03/23	0	0.00	1	66.90	67.50	-1	737	-0.14%
2023/03/22	6	66.85	1	66.60	66.50	5	722	0.69%
2023/03/21	2	65.90	0	0.00	65.80	2	708	0.28%
2023/03/20	1	65.90	4	66.08	66.30	-3	702	-0.43%
2023/03/17	4	64.85	5	65.24	66.30	-1	693	-0.14%
2023/03/16	10	64.60	0	0.00	64.30	10	669	1.49%
2023/03/14	1	65.30	0	0.00	65.50	1	649	0.15%
2023/03/10	1	64.80	2	65.50	65.80	-1	613	-0.16%
2023/03/09	1	66.00	1	66.10	66.10	0	597	0.00%
2023/03/08	0	0.00	13.7	65.72	66.20	-13.7	591	-2.31%
2023/03/07	11	64.97	0	0.00	64.40	11	564	1.95%
2023/03/06	2	65.10	4	66.15	64.90	-2	551	-0.36%
2023/03/03	10	64.30	4	64.18	64.20	6	502	1.19%
2023/03/02	5	63.36	1	62.50	64.40	4	501	0.80%
2023/03/01	0	0.00	1	62.60	63.00	-1	450	-0.22%
2023/02/24	1	62.20	2	61.00	62.40	-1	432	-0.23%
2023/02/20	14	59.50	0	0.00	58.50	14	353	3.96%
2023/02/17	13	57.52	1	57.50	59.00	12	338	3.55%
2023/02/14	0.5	57.10	0	0.00	56.80	0.5	307	0.17%
2023/02/09	0	0.00	8	57.30	58.00	-8	290	-2.76%
2023/02/03	0	0.00	1	56.20	55.70	-1	233	-0.43%
2023/02/02	0	0.00	1	54.80	54.60	-1	212	-0.47%
2023/02/01	20	53.30	23.1	53.96	54.80	-3.1	202	-1.51%
2023/01/31	4	52.65	3	52.73	52.70	1	185	0.54%
2023/01/30	2	51.10	0	0.00	51.60	2	174	1.14%
2023/01/09	1	49.05	1	49.05	49.30	0	150	0.00%
2023/01/05	0	0.00	4	47.30	47.00	-4	144	-2.77%
2022/12/29	1	46.68	4	46.58	46.95	-3	143	-2.09%
2022/12/05	0	0.00	1	48.50	48.50	-1	143	-0.69%
2022/11/28	0	0.00	2	46.90	47.20	-2	140	-1.42%
2022/11/25	0	0.00	1	48.00	47.25	-1	139	-0.72%
2022/11/24	0	0.00	5	47.15	48.00	-5	135	-3.68%
2022/11/23	15	46.62	10	47.00	47.00	5	125	3.99%
2022/11/18	0	0.00	0.1	44.35	44.60	-0.1	125	-0.08%
2022/11/14	0	0.00	0.1	43.47	43.70	-0.1	123	-0.08%
2022/11/11	1	42.90	13	42.83	42.85	-12	120	-9.99%
2022/11/10	0.2	42.27	1	42.20	42.20	-0.8	119	-0.67%
2022/11/08	1	42.70	0	0.00	42.45	1	123	0.81%
2022/11/07	10	42.52	0	0.00	42.70	10	127	7.82%
2022/10/18	0	0.00	1	39.10	39.00	-1	141	-0.70%
2022/10/14	1	38.90	0	0.00	38.95	1	145	0.69%
2022/10/13	0	0.00	41.3	39.27	38.70	-41.3	148	-27.92%
2022/10/12	2	39.50	38	39.56	39.50	-36	151	-23.80%
2022/10/11	0	0.00	24	39.93	39.95	-24	163	-14.67%
2022/09/23	0	0.00	2	42.15	42.25	-2	185	-1.08%
2022/09/22	2	42.05	0	0.00	42.75	2	187	1.06%
2022/08/19	0	0.00	2	42.75	42.90	-2	233	-0.86%
2022/08/12	0	0.00	1	41.55	42.25	-1	230	-0.43%
2022/08/11	1	41.30	0	0.00	41.50	1	227	0.44%
2022/08/03	0	0.00	0.1	40.05	39.95	-0.1	238	-0.03%
2022/07/22	0	0.00	1	40.55	40.40	-1	247	-0.40%
2022/07/18	1	42.90	1	42.75	43.15	0	251	0.00%
2022/07/15	1	41.60	0	0.00	42.30	1	238	0.42%
2022/07/07	2	39.65	0	0.00	40.60	2	236	0.85%
2022/06/30	2	42.95	0	0.00	42.70	2	229	0.87%
2022/06/22	2	43.05	0	0.00	43.20	2	216	0.92%
2022/06/20	2	44.95	1	45.05	44.80	1	207	0.48%
2022/06/17	1	45.60	0	0.00	45.80	1	203	0.49%
2022/06/13	2	47.75	0	0.00	47.75	2	204	0.98%
2022/06/06	1	48.90	0	0.00	48.85	1	207	0.48%
2022/05/24	1	47.00	0	0.00	47.00	1	219	0.45%
2022/05/05	1	49.65	0	0.00	49.55	1	215	0.46%
2022/04/29	2	49.65	6	49.85	49.50	-4	218	-1.83%
2022/04/25	0	0.00	4	50.88	50.60	-4	216	-1.85%
2022/03/25	1	55.50	0	0.00	55.80	1	408	0.24%
2022/03/21	1	55.00	0	0.00	55.70	1	489	0.20%
2022/03/09	1	51.40	1	51.60	51.50	0	506	0.00%
2022/03/04	0	0.00	2	55.50	55.50	-2	526	-0.38%
2022/02/21	0	0.00	0.2	57.70	57.60	-0.2	598	-0.03%
2022/02/10	0	57.60	0	0.00	57.60	0	646	0.00%
2022/02/08	0	0.00	2	57.00	56.90	-2	656	-0.30%
2022/01/25	8	54.84	1	54.80	54.70	7	690	1.01%
2022/01/18	2	56.20	0	0.00	56.20	2	726	0.28%
2022/01/13	0	0.00	0.1	56.50	55.90	-0.1	744	-0.02%
2022/01/12	2	57.40	0	0.00	56.30	2	742	0.27%
2022/01/11	5	58.22	1	59.00	57.40	4	736	0.54%
2022/01/10	1	59.90	0	0.00	59.70	1	700	0.14%
2022/01/07	2	60.10	0	0.00	59.30	2	690	0.29%
2022/01/05	1	61.80	1	62.20	61.90	0	689	0.00%
2022/01/03	0	0.00	1	61.00	61.00	-1	676	-0.15%
2021/12/24	0	0.00	0.2	61.20	60.70	-0.2	745	-0.02%
2021/12/23	1	60.80	2	60.90	61.00	-1	753	-0.13%
2021/12/22	1	61.00	0	0.00	60.50	1	788	0.13%
2021/12/17	2	63.05	1	62.70	62.30	1	864	0.12%
2021/12/16	2	61.90	1	61.70	62.00	1	839	0.12%
2021/12/15	1	61.40	1	60.70	61.40	0	820	0.00%
2021/12/06	0.2	59.80	0	0.00	59.50	0.2	927	0.02%
2021/12/03	0	0.00	1	60.10	60.10	-1	945	-0.11%
2021/12/01	0.3	61.90	0	0.00	61.50	0.3	993	0.03%
2021/11/23	1	62.50	2	63.40	62.40	-1	1,194	-0.08%
2021/11/19	0	0.00	17	64.44	64.20	-17	1,253	-1.36%
2021/11/15	0	0.00	6	64.17	64.00	-6	1,248	-0.48%
2021/11/11	3	64.10	0	0.00	64.10	3	1,268	0.24%
2021/11/10	1	64.90	2	65.10	65.30	-1	1,273	-0.08%
2021/11/09	0	0.00	1	64.50	64.60	-1	1,280	-0.08%
2021/11/08	0	0.00	1	64.60	64.30	-1	1,281	-0.08%
2021/11/05	2	64.60	0	0.00	64.90	2	1,311	0.15%
2021/11/04	0	0.00	0.1	65.20	65.10	-0.1	1,350	0.00%
2021/11/03	0	0.00	2	65.10	65.20	-2	1,363	-0.15%
2021/11/01	1	64.70	0	0.00	65.20	1	1,378	0.07%
2021/10/29	2	63.70	0	0.00	63.80	2	1,378	0.15%
2021/10/28	0	0.00	6	62.98	62.90	-6	1,398	-0.43%
2021/10/26	0	0.00	5	62.50	62.40	-5	1,496	-0.33%
2021/10/25	0	0.00	1	63.00	62.80	-1	1,577	-0.06%
2021/10/22	14	63.03	3	63.00	63.20	11	1,608	0.68%
2021/10/21	1	62.10	0	0.00	61.60	1	1,622	0.06%
2021/10/20	0	0.00	1	61.30	61.40	-1	1,642	-0.06%
2021/10/13	0	0.00	1	57.90	58.00	-1	1,833	-0.05%
2021/10/12	1	59.00	1	58.90	58.90	0	1,864	0.00%
2021/10/08	1	61.00	2	61.45	61.00	-1	1,936	-0.05%
2021/10/06	5	60.98	3	60.20	59.70	2	2,070	0.10%
2021/10/05	1	58.70	0	0.00	60.40	1	2,137	0.05%
2021/10/04	0	0.00	1	61.10	60.00	-1	2,185	-0.05%
2021/10/01	3	62.40	4	60.85	61.10	-1	2,197	-0.05%
2021/09/30	5	62.62	3	63.17	62.80	2	2,190	0.09%
2021/09/29	6	64.60	1	63.00	62.80	5	2,189	0.23%
2021/09/28	1	65.40	0	0.00	65.00	1	2,177	0.05%
2021/09/27	6	65.87	0	0.00	64.80	6	2,161	0.28%
2021/09/24	2	64.45	0	0.00	65.00	2	2,147	0.09%
2021/09/23	1	62.90	1	62.80	63.00	0	2,133	0.00%
2021/09/22	2	62.00	2	62.20	62.20	0	2,132	0.00%
2021/09/17	0	0.00	1	62.70	63.30	-1	2,129	-0.05%
2021/09/16	1	63.20	0	0.00	63.30	1	2,135	0.05%
2021/09/15	0	0.00	1	63.80	63.50	-1	2,142	-0.05%
2021/09/14	1	65.50	2	65.30	64.90	-1	2,129	-0.05%
2021/09/13	2	66.60	0	0.00	66.10	2	2,125	0.09%
2021/09/09	0	0.00	0.1	67.00	66.80	-0.1	2,095	0.00%
2021/09/08	0	0.00	1	68.50	65.40	-1	2,091	-0.05%
2021/09/07	5	67.70	1	68.20	69.00	4	2,079	0.19%
2021/09/06	0	0.00	1	70.00	68.60	-1	2,073	-0.05%
2021/09/03	1	71.40	2	70.35	70.90	-1	2,058	-0.05%
2021/09/02	3	71.70	2	72.30	71.80	1	2,038	0.05%
2021/09/01	8	71.56	8	71.25	70.30	0	1,967	0.00%
2021/08/31	2	68.50	0	0.00	69.60	2	1,894	0.11%
2021/08/30	1	67.60	0	0.00	67.60	1	1,866	0.05%
2021/08/27	3	67.70	0	0.00	67.00	3	1,864	0.16%
2021/08/26	3	68.23	5	68.88	67.80	-2	1,856	-0.11%
2021/08/25	3	65.10	3	65.90	65.70	0	1,801	0.00%
2021/08/20	1	60.50	0	0.00	61.50	1	1,798	0.06%
2021/08/11	1	68.30	3	66.80	66.80	-2	1,775	-0.11%
2021/08/09	2	71.30	9	71.53	70.80	-7	1,751	-0.40%
2021/08/06	0	0.00	6	71.55	71.00	-6	1,752	-0.34%
2021/08/05	0	0.00	9	71.91	71.70	-9	1,756	-0.51%
2021/08/04	4	71.65	0	0.00	71.10	4	1,780	0.22%
2021/08/03	16	71.65	0	0.00	72.20	16	1,801	0.89%
2021/08/02	2	70.90	0	0.00	71.10	2	1,795	0.11%
2021/07/30	3	73.20	0	0.00	71.40	3	1,781	0.17%
2021/07/29	3	74.37	4	74.00	72.70	-1	1,752	-0.06%
2021/07/28	0	0.00	1	71.00	70.60	-1	1,701	-0.06%
2021/07/27	1	71.50	0	0.00	71.50	1	1,690	0.06%
2021/07/26	1	72.70	3	71.27	72.30	-2	1,682	-0.12%
2021/07/23	3	71.23	2	70.50	70.20	1	1,684	0.06%
2021/07/22	15	72.97	1	73.10	71.40	14	1,695	0.83%
2021/07/21	12	73.52	6	72.60	73.90	6	1,638	0.37%
2021/07/16	5	73.60	1	73.10	73.30	4	1,551	0.26%
2021/07/15	2	73.55	1	75.00	74.00	1	1,518	0.07%
2021/07/14	0	0.00	1	67.80	68.20	-1	1,448	-0.07%
2021/07/13	2	72.30	2	69.95	69.50	0	1,435	0.00%
2021/07/12	5	70.28	5	70.18	70.40	0	1,340	0.00%
2021/07/09	1	68.70	3	68.93	70.00	-2	1,272	-0.16%
2021/07/08	0	0.00	1	66.60	67.60	-1	1,256	-0.08%
2021/06/29	0	0.00	1	64.60	64.60	-1	1,587	-0.06%
2021/06/25	0	0.00	7	65.14	64.00	-7	1,605	-0.44%
2021/06/24	0	0.00	5	64.40	64.90	-5	1,620	-0.31%
2021/06/17	0	0.00	1	63.40	63.90	-1	1,651	-0.06%
2021/06/16	1	62.70	0	0.00	63.40	1	1,675	0.06%
2021/06/15	1	62.40	1	63.30	63.70	0	1,707	0.00%
2021/06/09	1	59.90	0	0.00	60.10	1	1,738	0.06%
2021/06/02	0	0.00	2	58.20	57.70	-2	2,068	-0.10%
2021/05/28	2	56.00	1	56.30	56.00	1	2,232	0.04%
2021/05/27	2	55.20	0	0.00	55.20	2	2,262	0.09%
2021/05/24	1	54.00	0	0.00	54.50	1	2,372	0.04%
2021/05/12	5	56.44	10	60.45	56.70	-5	2,712	-0.18%
2021/05/11	6	62.50	0.3	61.44	61.50	5.7	2,706	0.21%
2021/05/10	1.2	64.80	0	0.00	66.00	1.2	2,715	0.04%
2021/05/06	0	0.00	2	65.60	63.20	-2	3,060	-0.07%
2021/05/05	2	65.10	7	65.03	64.50	-5	3,163	-0.16%
2021/05/04	7	61.79	12	61.25	61.80	-5	3,147	-0.16%
2021/05/03	4	63.10	0	0.00	63.20	4	3,129	0.13%
2021/04/29	1	66.50	0	0.00	65.50	1	3,120	0.03%
2021/04/28	0	0.00	4	65.90	66.80	-4	3,109	-0.13%
2021/04/22	3	64.70	0.1	65.20	63.80	2.9	3,146	0.09%
2021/04/21	0	0.00	0.1	65.50	65.20	-0.1	3,144	0.00%
2021/04/20	0	0.00	1	66.40	66.90	-1	3,152	-0.03%
2021/04/19	0	0.00	1	64.10	66.20	-1	3,171	-0.03%
2021/04/16	0	0.00	3	62.70	63.40	-3	3,170	-0.09%
2021/04/15	5	62.94	1	63.60	63.20	4	3,178	0.13%
2021/04/14	25	64.41	1	64.00	62.80	24	3,259	0.74%
2021/04/13	75	67.76	2	67.50	64.80	73	3,294	2.22%
2021/04/12	11	68.78	6	69.68	68.80	5	3,249	0.15%
2021/04/09	1	65.80	0.3	66.70	66.70	0.7	3,083	0.02%
2021/04/08	6	66.55	0	0.00	67.20	6	3,083	0.19%
2021/04/07	9	66.28	3.1	67.62	66.90	5.9	3,048	0.19%
2021/04/06	1	63.80	2	63.90	63.80	-1	3,034	-0.03%
2021/04/01	0.4	64.80	3	63.60	63.90	-2.6	3,110	-0.08%
2021/03/31	0.3	64.59	0	0.00	64.20	0.3	3,123	0.01%
2021/03/29	8	65.60	2	65.70	65.50	6	3,130	0.19%
2021/03/26	0	0.00	2	64.20	64.40	-2	3,117	-0.06%
2021/03/24	1	63.70	1	63.70	63.40	0	3,165	0.00%
2021/03/23	6	65.20	3	65.10	64.90	3	3,152	0.10%
2021/03/22	0	0.00	5	65.80	66.10	-5	3,137	-0.16%
2021/03/19	0	0.00	4	66.10	66.40	-4	3,126	-0.13%
2021/03/17	2	64.20	2	64.40	64.10	0	3,071	0.00%
2021/03/16	0	0.00	1	66.30	65.70	-1	3,045	-0.03%
2021/03/15	0	0.00	4	66.00	66.60	-4	3,052	-0.13%
2021/03/12	8	67.11	2	67.60	66.60	6	3,041	0.20%
2021/03/10	0	0.00	1	66.00	67.00	-1	2,895	-0.03%
2021/03/09	0	0.00	1	63.50	63.90	-1	2,836	-0.04%
2021/03/08	0	0.00	2	64.90	64.40	-2	2,805	-0.07%
2021/03/05	0	0.00	2	64.20	64.80	-2	2,724	-0.07%
2021/03/04	0	0.00	6	63.90	63.70	-6	2,697	-0.22%
2021/03/03	3	63.30	0	0.00	63.40	3	2,717	0.11%
2021/03/02	2	62.90	3	63.80	63.80	-1	2,651	-0.04%
2021/02/26	0	0.00	10	62.75	62.70	-10	2,631	-0.38%
2021/02/25	2	62.70	3	62.67	62.20	-1	2,625	-0.04%
2021/02/24	1	62.50	0	0.00	62.20	1	2,613	0.04%
2021/02/23	3	61.10	4	62.53	63.20	-1	2,586	-0.04%
2021/02/22	9	62.63	5	62.08	61.90	4	2,538	0.16%
2021/02/19	6	61.07	4	60.50	60.90	2	2,440	0.08%
2021/02/18	6	60.55	0	0.00	61.00	6	2,421	0.25%
2021/02/17	1	57.80	2	57.70	57.40	-1	2,327	-0.04%
2021/02/02	10	54.70	0	0.00	55.20	10	2,245	0.45%
2021/02/01	2	54.80	2	54.20	55.00	0	2,210	0.00%
2021/01/29	30	56.27	27	54.44	54.40	3	2,165	0.14%
2021/01/28	7	57.27	7	56.56	58.60	0	1,969	0.00%
2021/01/27	4	56.98	1	56.40	56.40	3	1,780	0.17%
2021/01/26	0	0.00	1	53.70	52.90	-1	1,638	-0.06%
2021/01/22	0	0.00	1	52.00	52.00	-1	1,609	-0.06%
2021/01/21	3	51.80	1	52.30	51.40	2	1,596	0.13%
2021/01/20	2	52.00	1	52.90	52.10	1	1,582	0.06%
2021/01/19	1	53.70	2	53.80	53.40	-1	1,553	-0.06%
2021/01/18	1	51.00	1	51.70	53.00	0	1,520	0.00%
2021/01/15	6	53.08	2	52.95	52.10	4	1,501	0.27%
2021/01/13	1	52.30	2	52.55	52.20	-1	1,462	-0.07%
2021/01/12	0	0.00	2	51.90	51.90	-2	1,440	-0.14%
2021/01/11	0	0.00	1	54.40	53.80	-1	1,396	-0.07%
2021/01/08	1	55.50	1	55.40	54.50	0	1,367	0.00%
2021/01/07	1	55.90	1	56.70	56.50	0	1,337	0.00%
2021/01/06	3	55.70	1	56.60	57.60	2	1,246	0.16%
2021/01/05	2	54.40	1	54.50	54.50	1	1,160	0.09%
2021/01/04	0	0.00	2	52.50	53.50	-2	1,122	-0.18%
2020/12/31	1	53.00	1	52.80	52.50	0	1,106	0.00%
2020/12/30	0	0.00	1	52.40	52.50	-1	1,077	-0.09%
2020/12/29	2	53.20	0	0.00	53.00	2	1,060	0.19%
2020/12/28	4	53.70	0	0.00	54.50	4	993	0.40%
2020/12/24	1	51.50	5	52.00	51.50	-4	870	-0.46%
2020/12/23	1	48.95	1	49.20	49.50	0	843	0.00%
2020/12/18	1	52.20	2	53.05	50.60	-1	818	-0.12%
2020/12/17	0	0.00	1	51.00	51.70	-1	764	-0.13%
2020/12/10	0	0.00	1	51.40	52.00	-1	706	-0.14%
2020/12/09	1	51.50	0	0.00	52.40	1	693	0.14%
2020/12/07	0	0.00	1	49.35	49.40	-1	664	-0.15%
2020/12/04	0	0.00	2	50.50	50.50	-2	648	-0.31%
2020/12/03	0	0.00	3	50.30	50.60	-3	644	-0.47%
2020/12/02	0	0.00	1	50.80	50.70	-1	644	-0.16%
2020/11/30	1	51.80	0	0.00	51.90	1	651	0.15%
2020/11/27	0	0.00	4	52.20	51.30	-4	638	-0.63%
2020/11/26	4	51.10	0	0.00	51.10	4	607	0.66%
2020/11/25	0	0.00	9	49.05	49.05	-9	582	-1.54%
2020/11/24	0	0.00	1	49.25	48.90	-1	604	-0.17%
2020/11/23	1	48.90	31	48.56	49.10	-30	575	-5.21%
2020/11/20	2	47.65	0	0.00	47.25	2	530	0.38%
2020/11/17	1	47.00	40	47.63	47.70	-39	501	-7.78%
2020/11/16	0	0.00	7	46.25	47.00	-7	491	-1.43%
2020/11/13	0	0.00	1	45.20	45.80	-1	528	-0.19%
2020/11/11	1	44.85	0	0.00	44.90	1	517	0.19%
2020/11/05	0	0.00	41	44.07	44.20	-41	533	-7.68%
2020/10/30	0	0.00	10	43.60	43.60	-10	552	-1.81%
2020/10/16	4	43.00	0	0.00	43.00	4	627	0.64%
2020/10/14	0	0.00	6	43.00	43.20	-6	642	-0.93%
2020/10/07	0	0.00	6	43.40	43.30	-6	687	-0.87%
2020/09/30	12	42.45	0	0.00	42.50	12	754	1.59%
2020/09/29	0	0.00	2	42.30	42.15	-2	778	-0.26%
2020/09/24	5	42.45	0	0.00	42.30	5	859	0.58%
2020/09/23	1	43.10	0	0.00	43.10	1	864	0.12%
2020/09/22	5	43.65	0	0.00	43.60	5	880	0.57%
2020/09/17	1	43.80	0	0.00	43.80	1	938	0.11%
2020/09/15	10	43.98	0	0.00	44.05	10	951	1.05%
2020/09/08	0	0.00	2	45.10	44.65	-2	987	-0.20%
2020/09/07	3	45.87	0	0.00	44.90	3	994	0.30%
2020/09/02	1	45.80	0	0.00	45.20	1	994	0.10%
2020/09/01	0	0.00	3	44.80	45.15	-3	1,007	-0.30%
2020/08/31	0	0.00	5	45.53	45.55	-5	1,005	-0.50%
2020/08/28	5	44.86	2	44.20	45.00	3	1,012	0.30%
2020/08/27	1	43.20	0	0.00	43.30	1	991	0.10%
2020/08/25	3	43.75	0	0.00	43.20	3	1,042	0.29%
2020/08/21	1	44.20	0	0.00	43.70	1	1,060	0.09%
2020/08/20	1	45.25	1	44.90	43.80	0	1,070	0.00%
2020/08/19	1	44.80	2	46.03	46.35	-1	1,049	-0.10%
2020/08/18	0	0.00	1	43.75	43.80	-1	998	-0.10%
2020/08/14	3	43.50	0	0.00	43.20	3	1,046	0.29%
2020/08/12	1	44.05	0	0.00	43.95	1	1,061	0.09%
2020/08/05	0	0.00	1	44.70	44.90	-1	1,103	-0.09%
2020/08/04	5	43.72	0	0.00	43.75	5	1,125	0.44%
2020/07/28	6	43.04	0	0.00	42.10	6	1,208	0.50%
2020/07/27	45	43.71	1	44.40	43.40	44	1,202	3.66%
2020/07/24	2	45.95	0	0.00	44.40	2	1,213	0.16%
2020/07/22	2	47.10	0	0.00	47.10	2	1,179	0.17%
2020/07/21	3	47.95	0	0.00	47.15	3	1,176	0.25%
2020/07/17	1	46.65	3	46.83	46.10	-2	1,159	-0.17%
2020/07/16	4	47.35	0	0.00	47.05	4	1,154	0.35%
2020/07/10	1	50.90	13	49.33	49.30	-12	1,118	-1.07%
2020/07/09	8	52.18	2	52.55	52.30	6	1,082	0.55%
2020/07/07	4	52.65	4	52.85	52.00	0	1,053	0.00%
2020/07/06	0	0.00	2	51.30	51.90	-2	1,010	-0.20%
2020/07/03	32	51.00	1	51.20	50.90	31	986	3.14%
2020/07/02	2	50.45	0	0.00	50.70	2	971	0.21%
2020/07/01	0	0.00	1	50.80	50.00	-1	961	-0.10%
2020/06/30	2	50.25	4	49.91	50.60	-2	943	-0.21%
2020/06/29	10	47.70	0	0.00	48.60	10	905	1.10%
2020/06/24	12	48.65	5	48.10	48.00	7	895	0.78%
2020/06/18	1	48.70	0	0.00	48.75	1	860	0.12%
2020/06/16	5	49.65	0	0.00	49.65	5	858	0.58%
2020/06/15	0	0.00	80	49.23	49.15	-80	863	-9.26%
2020/06/12	32	49.39	0	0.00	49.75	32	861	3.71%
2020/06/11	8	50.38	1	51.10	50.00	7	859	0.81%
2020/06/09	1	50.30	0	0.00	50.20	1	856	0.12%
2020/06/08	1	51.20	0	0.00	50.00	1	850	0.12%
2020/06/05	1	51.40	0	0.00	51.80	1	823	0.12%
2020/06/04	2	51.45	4	50.90	51.40	-2	814	-0.25%
2020/06/03	1	50.10	1	50.10	50.50	0	785	0.00%
2020/06/01	0	0.00	1	50.80	50.80	-1	742	-0.13%
2020/05/29	0	0.00	1	49.80	49.95	-1	710	-0.14%
2020/05/27	2	49.30	0	0.00	49.20	2	679	0.29%
2020/05/25	1	48.20	0	0.00	48.25	1	651	0.15%
2020/05/22	4	47.80	32	48.21	47.35	-28	637	-4.39%
2020/05/21	1	47.55	2	47.60	47.60	-1	610	-0.16%
2020/05/20	0	0.00	3	46.27	46.30	-3	582	-0.52%
2020/05/15	0	0.00	1	45.75	45.80	-1	554	-0.18%
2020/05/08	1	45.00	0	0.00	44.75	1	465	0.21%
2020/05/07	0	0.00	17	45.05	44.70	-17	443	-3.84%
2020/05/05	0	0.00	4	42.60	42.75	-4	390	-1.02%
2020/04/28	1	40.15	0	0.00	40.70	1	361	0.28%
2020/04/27	2	40.00	0	0.00	39.95	2	372	0.54%
2020/04/22	0	0.00	4	38.03	38.60	-4	368	-1.09%
2020/04/21	0	0.00	1	38.25	38.05	-1	368	-0.27%
2020/04/20	0	0.00	2	38.65	38.80	-2	378	-0.53%
2020/04/15	1	37.30	0	0.00	37.80	1	377	0.26%
2020/04/13	1	36.00	0	0.00	35.90	1	374	0.27%
2020/04/07	2	33.65	0	0.00	33.80	2	364	0.55%
2020/04/06	0	0.00	1	32.80	33.15	-1	362	-0.28%
2020/03/30	0	0.00	6	31.25	31.90	-6	363	-1.65%
2020/03/20	2	29.50	0	0.00	29.75	2	349	0.57%
2020/03/19	2	28.50	2	28.75	27.50	0	344	0.00%
2020/03/17	0	0.00	10	30.55	30.55	-10	326	-3.06%
2020/03/16	1	32.25	2	33.10	32.10	-1	319	-0.31%
2020/03/13	2	32.93	0	0.00	33.10	2	315	0.63%
2020/03/10	9	37.50	0	0.00	38.50	9	286	3.15%
2020/03/09	11	38.00	0	0.00	37.80	11	283	3.89%
2020/03/05	1	38.30	0	0.00	38.75	1	281	0.35%
2020/03/04	0	0.00	0.5	37.95	37.90	-0.5	281	-0.18%
2020/03/02	0	0.00	1	37.95	37.90	-1	280	-0.36%
2020/02/24	2	39.13	0	0.00	39.10	2	274	0.73%
2020/02/21	2	39.80	3	40.00	39.70	-1	271	-0.37%
2020/02/20	0	0.00	5	39.95	39.95	-5	271	-1.84%
2020/02/13	10	38.08	1	38.30	38.20	9	274	3.27%
2020/02/12	1	37.70	0	0.00	37.95	1	276	0.36%
2020/02/10	3	36.00	0	0.00	36.30	3	273	1.10%
2020/02/07	4	37.03	0	0.00	36.60	4	272	1.47%
2020/02/06	1	37.15	0	0.00	37.35	1	270	0.37%
2020/01/30	5	37.95	2	38.00	37.50	3	263	1.14%
2020/01/17	2	40.00	0	0.00	40.05	2	255	0.78%
2020/01/13	0.4	39.65	0	0.00	39.65	0.4	248	0.16%
2020/01/09	10	39.90	0	0.00	39.90	10	242	4.12%
2020/01/08	1	39.75	0	0.00	39.80	1	241	0.41%
2020/01/06	1	40.70	0	0.00	40.65	1	238	0.42%
2020/01/02	2	40.90	0	0.00	41.35	2	239	0.84%
2019/12/30	1	41.00	0	0.00	41.05	1	240	0.42%
2019/12/27	0.1	41.25	0	0.00	41.10	0.1	244	0.04%
2019/12/23	0	0.00	1	41.40	41.45	-1	250	-0.40%
2019/12/16	0	0.00	2	41.15	41.35	-2	272	-0.73%
2019/12/11	1	40.95	0	0.00	41.10	1	284	0.35%
2019/12/10	1	41.20	0	0.00	41.05	1	288	0.35%
2019/12/06	2	41.50	0	0.00	41.40	2	326	0.61%
2019/12/05	3	41.42	0	0.00	41.60	3	359	0.83%
2019/12/02	6	41.23	0	0.00	41.30	6	555	1.08%
2019/11/28	1	41.00	5	41.65	41.60	-4	568	-0.70%
2019/11/27	2	41.65	3	41.85	41.65	-1	572	-0.17%
2019/11/15	3	40.92	1	41.15	41.15	2	599	0.33%
2019/11/13	1	41.10	0	0.00	41.15	1	609	0.16%
2019/11/11	2	41.40	0	0.00	41.10	2	610	0.33%
2019/11/06	11	41.11	0	0.00	41.05	11	616	1.78%
2019/11/04	1	40.90	3	41.00	40.90	-2	624	-0.32%
2019/10/29	0	0.00	1	41.65	40.75	-1	631	-0.16%
2019/10/28	8	41.80	0	0.00	41.55	8	631	1.27%
2019/10/25	2	42.20	0	0.00	41.80	2	630	0.32%
2019/10/24	10	42.00	0	0.00	41.80	10	630	1.59%
2019/10/22	10	41.30	3	42.25	42.25	7	646	1.08%
2019/10/21	0	0.00	2	41.15	41.10	-2	672	-0.30%
2019/10/16	0	0.00	2	41.20	41.10	-2	736	-0.27%
2019/10/09	0	0.00	1	40.80	40.80	-1	763	-0.13%
2019/10/07	0	0.00	2	41.73	41.50	-2	791	-0.25%
2019/10/04	0	0.00	1	41.90	41.55	-1	792	-0.13%
2019/10/02	1	41.55	0	0.00	41.60	1	794	0.13%
2019/10/01	1	41.65	2	41.80	41.80	-1	798	-0.13%
2019/09/26	1	41.90	0	0.00	41.85	1	810	0.12%
2019/09/25	1	42.10	0	0.00	42.10	1	817	0.12%
2019/09/19	2	42.20	0	0.00	42.10	2	846	0.24%
2019/09/18	0	0.00	1	42.55	42.55	-1	861	-0.12%
2019/09/10	1	44.00	0	0.00	44.10	1	951	0.11%
2019/09/09	3	44.80	1	45.00	44.70	2	952	0.21%
2019/09/06	5	47.23	3	46.83	46.80	2	933	0.21%
2019/09/05	1	45.30	0	0.00	46.15	1	829	0.12%
2019/09/04	0	0.00	2	42.95	42.80	-2	772	-0.26%
2019/09/03	0	0.00	13	42.74	42.60	-13	775	-1.68%
2019/09/02	0	0.00	5	42.34	42.40	-5	771	-0.65%
2019/08/30	0	0.00	2	42.15	42.25	-2	768	-0.26%
2019/08/28	12	42.10	0	0.00	41.65	12	770	1.56%
2019/08/26	10	41.40	0	0.00	41.25	10	778	1.29%
2019/08/22	0	0.00	2	43.15	43.10	-2	777	-0.26%
2019/08/20	1	43.00	0	0.00	42.80	1	779	0.13%
2019/08/19	3	42.83	0	0.00	43.10	3	790	0.38%
2019/08/14	1	41.80	0	0.00	41.40	1	828	0.12%
2019/08/13	0	0.00	1	41.30	41.25	-1	844	-0.12%
2019/08/06	0	0.00	2	41.05	41.90	-2	881	-0.23%
2019/08/02	0	0.00	2	42.83	42.85	-2	898	-0.22%
2019/07/31	1	44.25	0	0.00	44.20	1	920	0.11%
2019/07/30	0	0.00	1	43.60	43.60	-1	926	-0.11%
2019/07/18	1	48.05	0	0.00	48.00	1	1,014	0.10%
2019/07/17	1	47.45	0	0.00	47.55	1	1,049	0.10%
2019/07/16	1	48.10	0	0.00	47.70	1	1,078	0.09%
2019/07/15	3	48.15	0	0.00	48.10	3	1,114	0.27%
2019/07/05	1	45.30	17	45.05	45.15	-16	1,281	-1.25%
2019/07/04	8	45.50	0	0.00	45.50	8	1,356	0.59%
2019/06/27	1	44.75	0	0.00	44.85	1	1,757	0.06%
2019/06/26	1	44.85	0	0.00	44.55	1	1,784	0.06%
2019/06/25	0	0.00	2	44.60	44.25	-2	1,827	-0.11%
2019/06/24	2	45.20	0	0.00	45.05	2	1,866	0.11%
2019/06/21	0	0.00	7	44.88	44.00	-7	1,979	-0.35%
2019/06/20	4	43.78	4	44.00	44.00	0	2,008	0.00%
2019/06/19	4	41.68	29	43.67	43.90	-25	2,057	-1.21%
2019/06/18	4	40.00	2	40.20	40.20	2	2,110	0.09%
2019/06/17	1	40.60	1	40.60	40.50	0	2,368	0.00%
2019/06/14	4	40.85	0	0.00	41.05	4	2,555	0.16%
2019/06/12	0	0.00	4	41.70	41.85	-4	2,750	-0.15%
2019/06/10	20	42.11	7	42.15	42.30	13	2,895	0.45%
2019/06/06	0	0.00	0.1	41.50	41.50	-0.1	2,898	0.00%
2019/05/27	5	40.76	0	0.00	41.35	5	2,971	0.17%
2019/05/24	15	41.21	0	0.00	40.95	15	2,990	0.50%
2019/05/22	0	0.00	1	43.50	42.10	-1	2,965	-0.03%
2019/05/20	1	42.30	1	42.40	42.80	0	2,955	0.00%
2019/05/14	0	0.00	7	43.71	46.20	-7	2,939	-0.24%
2019/05/09	0	0.00	1	49.00	47.00	-1	2,922	-0.03%
2019/05/08	1	48.90	1	49.35	48.80	0	2,924	0.00%
2019/05/06	1	48.10	4	48.23	48.20	-3	2,937	-0.10%
2019/05/03	2	48.95	0	0.00	48.55	2	2,939	0.07%
2019/05/02	2	49.03	1	48.70	48.65	1	2,934	0.03%
2019/04/30	1	47.50	1	47.35	47.75	0	2,919	0.00%
2019/04/29	3	45.13	5	45.20	45.35	-2	2,900	-0.07%
2019/04/26	2	50.00	4	50.01	49.45	-2	2,842	-0.07%
2019/04/25	1	50.80	0	0.00	50.70	1	2,860	0.03%
2019/04/24	0	0.00	3	51.50	51.60	-3	2,955	-0.10%
2019/04/23	4	52.48	2	52.50	51.60	2	2,971	0.07%
2019/04/22	2	52.20	0	0.00	50.90	2	2,931	0.07%
2019/04/19	0	0.00	5	51.54	51.00	-5	2,935	-0.17%
2019/04/18	0	0.00	1	52.70	52.50	-1	2,910	-0.03%
2019/04/17	1	54.10	4	53.58	53.10	-3	2,919	-0.10%
2019/04/16	1	54.90	0	0.00	54.00	1	2,920	0.03%
2019/04/15	5	53.50	7	53.87	54.40	-2	2,939	-0.07%
2019/04/12	3	53.10	4	53.70	53.70	-1	3,012	-0.03%
2019/04/11	6	53.72	3	53.13	53.30	3	3,038	0.10%
2019/04/10	4	55.50	5	55.50	55.10	-1	2,992	-0.03%
2019/04/09	16	55.29	3	55.30	55.60	13	2,921	0.45%
2019/04/08	4	56.03	3	54.27	57.00	1	2,785	0.04%
2019/04/02	2	51.90	3	52.57	53.00	-1	2,624	-0.04%
2019/04/01	1	54.00	2	52.35	52.30	-1	2,601	-0.04%
2019/03/27	6	51.33	9	51.67	52.00	-3	2,554	-0.12%
2019/03/26	12	52.21	9	52.27	51.90	3	2,516	0.12%
2019/03/25	0	0.00	1	49.45	49.80	-1	2,412	-0.04%
2019/03/22	2	51.30	2	49.80	49.80	0	2,420	0.00%
2019/03/21	2	50.30	3	50.07	50.10	-1	2,383	-0.04%
2019/03/20	6	48.89	46	49.41	49.70	-40	2,303	-1.74%
2019/03/19	13	47.25	73	48.16	48.00	-60	2,032	-2.95%
2019/03/18	8	45.51	5	46.06	45.90	3	1,833	0.16%
2019/03/15	1	42.80	31	43.25	43.65	-30	1,676	-1.79%
2019/03/14	2	42.88	22	43.23	42.30	-20	1,624	-1.23%
2019/03/13	0	0.00	2	42.85	43.25	-2	1,541	-0.13%
2019/03/07	44	41.05	0	0.00	40.85	44	1,518	2.90%
2019/03/06	13	41.25	0	0.00	41.30	13	1,522	0.85%
2019/02/26	4	42.05	2	41.15	41.15	2	1,561	0.13%
2019/02/25	0	0.00	4	41.83	42.15	-4	1,518	-0.26%
2019/02/21	1	40.85	0	0.00	40.95	1	1,501	0.07%
2019/02/20	20	41.15	0	0.00	41.15	20	1,497	1.34%
2019/02/13	0	0.00	1	41.90	41.70	-1	1,539	-0.06%
2019/02/11	3	40.65	30	40.80	40.75	-27	1,536	-1.76%
2019/01/30	1	40.20	1	40.20	40.10	0	1,533	0.00%
2019/01/29	0	0.00	2	39.95	40.15	-2	1,529	-0.13%
2019/01/28	61	41.23	0	0.00	41.10	61	1,509	4.04%
2019/01/25	3	41.70	0	0.00	41.65	3	1,502	0.20%
2019/01/24	0	0.00	4	41.64	41.70	-4	1,488	-0.27%
2019/01/17	0	0.00	1	42.60	41.85	-1	1,467	-0.07%
2019/01/16	7	43.32	11	43.31	43.05	-4	1,434	-0.28%
2019/01/15	0	0.00	70	41.09	41.95	-70	1,331	-5.26%
2019/01/11	0	0.00	22	41.73	41.15	-22	1,303	-1.69%
2019/01/10	0	0.00	3	41.45	40.55	-3	1,271	-0.24%
2019/01/09	2	42.15	4	41.83	41.50	-2	1,251	-0.16%
2019/01/08	2	41.63	1	41.50	41.40	1	1,226	0.08%
2019/01/07	28	42.13	7	42.35	41.55	21	1,209	1.74%
2019/01/04	20	41.21	16	40.75	42.00	4	1,148	0.35%
2019/01/02	20	38.95	0	0.00	39.00	20	1,029	1.94%
2018/12/28	0	0.00	1	37.95	38.25	-1	1,030	-0.10%
2018/12/27	1	38.20	0	0.00	38.20	1	1,057	0.09%
2018/12/21	0	0.00	5	39.94	41.00	-5	1,152	-0.43%
2018/12/20	62	39.92	3	40.87	39.60	59	1,155	5.10%
2018/12/18	1	39.60	0	0.00	38.70	1	1,113	0.09%
2018/12/17	51	40.46	6	40.82	40.15	45	1,104	4.07%
2018/12/14	18	39.73	30	39.06	39.30	-12	1,071	-1.12%
2018/12/13	11	38.85	32	38.23	38.90	-21	1,063	-1.97%
2018/12/07	20	37.05	0	0.00	37.10	20	1,170	1.71%
2018/12/06	4	36.36	4	36.44	36.60	0	1,210	0.00%
2018/12/04	11	38.72	2	39.30	38.50	9	1,453	0.62%
2018/12/03	4	38.60	8	38.18	39.00	-4	1,565	-0.26%
2018/11/29	2	37.00	0	0.00	36.95	2	1,669	0.12%
2018/11/28	0	0.00	51	37.55	37.10	-51	1,751	-2.91%
2018/11/26	0	0.00	4	36.73	36.75	-4	1,978	-0.20%
2018/11/23	0	0.00	5	35.90	36.00	-5	2,016	-0.25%
2018/11/22	0	0.00	1	36.05	35.40	-1	2,141	-0.05%
2018/11/16	3	35.95	5	35.38	34.80	-2	3,426	-0.06%
2018/11/15	1	35.20	1	34.75	35.20	0	3,505	0.00%
2018/11/14	5	34.32	3	34.47	34.70	2	3,585	0.06%
2018/11/13	0	0.00	5	32.21	32.95	-5	3,580	-0.14%
2018/11/08	5	32.85	1	32.75	32.80	4	3,571	0.11%
2018/11/07	0	0.00	10	31.00	31.90	-10	3,555	-0.28%
2018/10/31	1	30.65	0	0.00	31.00	1	3,591	0.03%
2018/10/30	1	30.10	0	0.00	30.10	1	3,592	0.03%
2018/10/29	1	29.65	0	0.00	29.95	1	3,612	0.03%
2018/10/26	7	29.99	0	0.00	29.50	7	3,618	0.19%
2018/10/24	1	31.50	5	31.54	31.70	-4	3,596	-0.11%
2018/10/22	5	32.80	0	0.00	32.85	5	3,582	0.14%
2018/10/19	1	32.25	0	0.00	32.70	1	3,579	0.03%
2018/10/18	1	33.90	0	0.00	33.10	1	3,571	0.03%
2018/10/17	2	34.40	0	0.00	34.15	2	3,567	0.06%
2018/10/16	1	34.10	0	0.00	34.20	1	3,569	0.03%
2018/10/15	0	0.00	1	33.95	33.85	-1	3,570	-0.03%
2018/10/12	2	33.35	7	33.15	33.60	-5	3,573	-0.14%
2018/10/11	1	32.60	0	0.00	32.20	1	3,599	0.03%
2018/10/09	1	35.70	0	0.00	35.30	1	3,571	0.03%
2018/10/08	6	35.73	1	36.60	35.60	5	3,568	0.14%
2018/10/05	4	36.30	3	36.77	36.10	1	3,553	0.03%
2018/10/04	1	37.50	0	0.00	37.65	1	3,518	0.03%
2018/10/03	2	37.95	15	37.65	37.65	-13	3,508	-0.37%
2018/10/01	10	37.97	0	0.00	37.55	10	3,453	0.29%
2018/09/28	20	39.08	0	0.00	39.00	20	3,373	0.59%
2018/09/27	6	40.36	1	39.60	39.55	5	3,339	0.15%
2018/09/25	7	41.54	2	41.90	41.25	5	3,301	0.15%
2018/09/21	0	0.00	5	40.60	41.20	-5	3,277	-0.15%
2018/09/20	12	41.66	2	40.90	40.70	10	3,264	0.31%
2018/09/19	37	42.14	0	0.00	41.60	37	3,242	1.14%
2018/09/18	5	42.70	1	43.35	42.40	4	3,218	0.12%
2018/09/14	1	42.60	3	42.33	42.60	-2	3,163	-0.06%
2018/09/13	2	41.40	3	42.03	41.25	-1	3,219	-0.03%
2018/09/12	2	40.55	4	41.08	41.25	-2	3,205	-0.06%
2018/09/11	9	41.80	17	41.83	42.00	-8	3,171	-0.25%
2018/09/10	20	42.30	19	42.63	41.00	1	3,131	0.03%
2018/09/07	18	46.91	68	45.18	45.00	-50	2,932	-1.70%
2018/09/06	12	49.37	0	0.00	49.25	12	2,799	0.43%
2018/09/05	15	49.98	1	49.80	49.20	14	2,820	0.50%
2018/09/04	35	49.44	10	49.01	50.20	25	2,748	0.91%
2018/09/03	18	50.60	9	51.32	49.45	9	2,662	0.34%
2018/08/31	8	48.34	9	49.13	50.70	-1	2,514	-0.04%
2018/08/30	1	49.80	52	49.95	49.50	-51	2,420	-2.11%
2018/08/29	23	49.52	13	49.90	50.50	10	2,401	0.42%
2018/08/28	48	51.32	14	50.81	49.70	34	2,270	1.50%
2018/08/27	37	49.69	41	49.88	50.40	-4	1,967	-0.20%
2018/08/24	74	49.57	57	49.88	50.80	17	1,820	0.93%
2018/08/23	3	47.83	11	48.09	48.40	-8	1,292	-0.62%
2018/08/22	2	43.85	24	43.21	44.00	-22	993	-2.21%
2018/08/21	2	42.40	5	42.40	41.80	-3	925	-0.32%
2018/08/20	0	0.00	6	41.00	40.80	-6	838	-0.72%
2018/08/15	1	39.60	0	0.00	39.55	1	957	0.10%
2018/08/13	1	39.75	2	39.55	39.50	-1	963	-0.10%
2018/08/10	5	40.82	6	41.00	40.65	-1	955	-0.10%
2018/08/08	0	0.00	1	40.30	40.55	-1	954	-0.10%
2018/08/03	0	0.00	4	39.66	39.75	-4	948	-0.42%
2018/08/02	1	39.35	0	0.00	39.25	1	936	0.11%
2018/07/27	0	0.00	1	38.20	38.15	-1	972	-0.10%
2018/07/25	0	0.00	5	38.60	38.50	-5	1,007	-0.50%
2018/07/24	0	0.00	10	37.98	38.00	-10	1,036	-0.96%
2018/07/19	3	39.15	1	39.05	39.15	2	1,047	0.19%
2018/07/18	4	40.64	3	40.75	40.85	1	1,062	0.09%
2018/07/16	2	39.55	0	0.00	39.50	2	1,086	0.18%
2018/07/13	1	38.15	2	38.40	38.50	-1	1,108	-0.09%
2018/07/11	1	37.20	0	0.00	37.40	1	1,136	0.09%
2018/07/09	5	37.40	0	0.00	37.40	5	1,175	0.43%
2018/07/04	0	0.00	1	38.10	38.25	-1	1,312	-0.08%
2018/07/03	0	0.00	2	39.40	38.40	-2	1,348	-0.15%
2018/06/28	11	38.82	0	0.00	38.85	11	1,419	0.77%
2018/06/27	1	40.05	0	0.00	39.40	1	1,693	0.06%
2018/06/26	2	39.75	0	0.00	39.75	2	1,826	0.11%
2018/06/22	10	42.26	9	42.32	41.55	1	2,014	0.05%
2018/06/21	0	0.00	3	41.82	42.00	-3	2,037	-0.15%
2018/06/20	1	40.85	0	0.00	41.40	1	2,153	0.05%
2018/06/19	0	0.00	5	41.60	40.70	-5	2,225	-0.22%
2018/06/15	0	0.00	2	41.20	41.00	-2	2,287	-0.09%
2018/06/14	2	40.65	2	40.85	40.80	0	2,326	0.00%
2018/06/13	5	41.29	8	42.34	41.20	-3	2,324	-0.13%
2018/06/12	4	41.18	0	0.00	41.00	4	2,259	0.18%
2018/06/11	1	41.65	4	42.15	41.50	-3	2,265	-0.13%
2018/06/08	2	41.45	3	41.82	41.70	-1	2,280	-0.04%
2018/06/07	4	41.53	4	42.10	41.60	0	2,297	0.00%
2018/06/06	1	41.60	4	41.83	42.50	-3	2,320	-0.13%
2018/06/05	2	40.40	4	40.73	40.35	-2	2,337	-0.09%
2018/06/04	7	40.19	7	40.52	40.70	0	2,346	0.00%
2018/06/01	0	0.00	2	39.80	39.85	-2	2,367	-0.08%
2018/05/31	4	39.54	3	40.30	39.35	1	2,392	0.04%
2018/05/30	2	40.00	2	39.75	39.75	0	2,403	0.00%
2018/05/29	16	42.53	10	43.23	41.20	6	2,453	0.24%
2018/05/28	3	42.50	3	42.32	42.25	0	2,425	0.00%
2018/05/25	6	42.95	3	43.20	42.60	3	2,433	0.12%
2018/05/24	4	42.33	7	41.39	43.05	-3	2,428	-0.12%
2018/05/23	3	39.50	1	39.60	39.60	2	2,421	0.08%
2018/05/22	2	39.20	1	39.30	39.05	1	2,533	0.04%
2018/05/21	2	39.20	4	39.35	39.35	-2	2,629	-0.08%
2018/05/16	3	39.67	1	39.20	39.20	2	2,708	0.07%
2018/05/14	0	0.00	2	39.50	39.00	-2	2,743	-0.07%
2018/05/11	2	39.05	2	39.00	39.00	0	2,757	0.00%
2018/05/10	0	0.00	1	40.50	39.30	-1	2,770	-0.04%
2018/05/09	2	39.95	0	0.00	39.80	2	2,826	0.07%
2018/05/08	3	40.88	0	0.00	40.75	3	2,853	0.11%
2018/05/07	0	0.00	3	39.75	39.80	-3	2,908	-0.10%
2018/05/04	1	38.75	0	0.00	38.75	1	2,952	0.03%
2018/05/02	4	40.69	7	40.52	40.30	-3	3,042	-0.10%
2018/04/30	9	38.44	2	38.45	38.80	7	3,032	0.23%
2018/04/27	0	0.00	4	36.58	36.60	-4	3,017	-0.13%
2018/04/26	3	37.48	0	0.00	36.40	3	3,014	0.10%
2018/04/25	1	36.95	2	35.80	37.40	-1	3,009	-0.03%
2018/04/24	0	0.00	16	37.07	36.70	-16	3,001	-0.53%
2018/04/23	5	38.93	14.5	38.08	37.40	-9.5	2,986	-0.32%
2018/04/20	2	41.25	3	41.10	41.00	-1	2,935	-0.03%
2018/04/19	17	42.70	1	42.75	41.80	16	2,920	0.55%
2018/04/18	0	0.00	2	42.00	42.00	-2	2,888	-0.07%
2018/04/17	1	41.30	0	0.00	41.35	1	2,873	0.03%
2018/04/16	2	41.40	0	0.00	41.40	2	2,867	0.07%
2018/04/13	0	0.00	1	42.25	41.40	-1	2,881	-0.03%
2018/04/12	1	42.35	1	42.10	42.15	0	2,854	0.00%
2018/04/11	6	41.85	8	41.74	41.75	-2	2,818	-0.07%
2018/04/10	23	43.96	15	42.85	42.55	8	2,785	0.29%
2018/04/09	3	42.52	3	42.65	42.55	0	2,715	0.00%
2018/04/03	3	41.60	33	40.93	41.60	-30	2,680	-1.12%
2018/04/02	0	0.00	4	41.70	41.60	-4	2,665	-0.15%
2018/03/31	2	41.78	7	41.89	42.10	-5	2,645	-0.19%
2018/03/30	128	43.40	149	43.14	41.70	-21	2,608	-0.81%	大買/大賣/
2018/03/29	37	43.62	5	43.56	44.65	32	2,359	1.36%
2018/03/28	41	41.21	11	42.02	42.20	30	2,225	1.35%
2018/03/27	78	43.39	78	42.85	41.40	0	2,192	0.00%
2018/03/26	34	41.29	19	41.50	43.00	15	2,046	0.73%
2018/03/23	37	40.64	14	40.00	40.25	23	1,935	1.19%
2018/03/22	13	40.12	3	39.70	39.75	10	1,809	0.55%
2018/03/21	10	38.36	8	39.04	39.00	2	1,723	0.12%
2018/03/20	1	37.80	0	0.00	37.80	1	1,642	0.06%
2018/03/16	2	37.00	0	0.00	36.95	2	1,607	0.12%
2018/03/15	0	0.00	1	37.10	37.20	-1	1,600	-0.06%
2018/03/14	0	0.00	1	37.50	37.45	-1	1,594	-0.06%
2018/03/13	1	36.80	6	36.99	37.30	-5	1,577	-0.32%
2018/03/12	18	37.55	14	37.65	37.50	4	1,548	0.26%
2018/03/09	9	37.50	20	37.38	37.75	-11	1,512	-0.73%
2018/03/07	1	37.00	1	36.85	36.25	0	1,446	0.00%
2018/03/06	1	36.50	3	37.08	37.00	-2	1,418	-0.14%
2018/03/05	0	0.00	1	37.20	36.70	-1	1,393	-0.07%
2018/03/02	11	36.75	5	36.99	37.00	6	1,368	0.44%
2018/03/01	4	35.38	35	35.54	35.70	-31	1,301	-2.38%
2018/02/26	9	36.12	26	36.33	36.00	-17	1,267	-1.34%
2018/02/23	9	37.67	4	38.23	37.30	5	1,212	0.41%
2018/02/22	28	37.79	22	38.43	37.50	6	1,142	0.53%
2018/02/21	159	37.35	7	37.91	38.20	152	1,028	14.78%	大買/鉅額交易
2018/02/12	6	35.28	2	35.20	35.30	4	927	0.43%
2018/02/09	0.2	33.65	3	33.60	33.65	-2.8	888	-0.32%
2018/02/08	0	0.00	7	33.79	34.00	-7	868	-0.81%
2018/02/07	5	33.03	0	0.00	32.75	5	847	0.59%
2018/02/06	0	0.00	11	32.02	32.40	-11	833	-1.32%
2018/02/01	10	35.23	0.1	35.10	35.20	9.9	776	1.28%
2018/01/31	5	34.87	5	34.82	35.20	0	712	0.00%
2018/01/30	5	35.50	10	35.23	34.25	-5	686	-0.73%
2018/01/29	15	34.32	5	34.30	34.50	10	631	1.58%
2018/01/26	5	33.70	2	33.70	33.70	3	579	0.52%
2018/01/25	1	32.50	1	32.55	32.35	0	496	0.00%
2018/01/24	0	0.00	22	32.20	31.90	-22	477	-4.60%
2018/01/23	0	0.00	1	31.50	31.50	-1	460	-0.22%
2018/01/18	1	31.30	0	0.00	31.10	1	452	0.22%
2018/01/16	0	0.00	2	30.90	30.90	-2	446	-0.45%
2018/01/12	1	31.00	0	0.00	31.00	1	447	0.22%