中探針 (6217)-富邦-高雄券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
44.65
漲跌
▼0.40
漲幅
-0.89%
成交量
484張
產業
上櫃電子零組件類股
381人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中探針 (6217)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/17	3	45.33	4	45.05	45.05	-1	3,620	-0.03%
2024/05/08	0	0.00	1	46.60	46.85	-1	3,546	-0.03%
2024/05/07	1	46.10	7	45.95	46.05	-6	3,567	-0.17%
2024/05/06	0	0.00	1	46.45	46.65	-1	3,518	-0.03%
2024/05/03	1	46.30	2	46.65	45.80	-1	3,464	-0.03%
2024/05/02	3	45.50	1	46.60	45.35	2	3,411	0.06%
2024/04/30	1	45.55	1	45.90	45.90	0	3,384	0.00%
2024/04/29	2	45.85	1	45.80	45.60	1	3,362	0.03%
2024/04/26	12	47.00	0	0.00	47.20	12	3,291	0.36%
2024/04/22	2	41.50	0	0.00	41.40	2	3,043	0.07%
2024/04/18	0	0.00	0	44.00	43.85	0	3,019	0.00%
2024/04/17	0	43.65	0	0.00	43.75	0	3,039	0.00%
2024/04/16	0	43.05	0	0.00	42.30	0	3,034	0.00%
2024/04/15	0	0.00	4	45.73	45.05	-4	2,996	-0.13%
2024/04/12	4	47.35	3	46.00	46.65	1	2,966	0.03%
2024/04/11	3	47.17	0	0.00	46.30	3	2,849	0.11%
2024/04/02	0	0.00	10	42.45	42.60	-10	2,687	-0.37%
2024/04/01	0	42.90	0	0.00	42.75	0	2,685	0.00%
2024/03/29	0	0.00	5	42.40	42.20	-5	2,682	-0.19%
2024/03/28	0	42.25	0	0.00	42.20	0	2,674	0.00%
2024/03/27	0	42.80	0	0.00	42.60	0	2,665	0.00%
2024/03/26	0	42.70	0	0.00	42.45	0	2,653	0.00%
2024/03/25	0	43.40	0	0.00	43.50	0	2,636	0.00%
2024/03/22	1	42.55	0	0.00	42.50	1	2,610	0.04%
2024/03/21	0	0.00	2	42.10	42.05	-2	2,601	-0.08%
2024/03/20	0	0.00	1	42.50	41.70	-1	2,593	-0.04%
2024/03/19	0	0.00	1	42.30	42.55	-1	2,569	-0.04%
2024/03/18	1	41.70	0	0.00	42.40	1	2,551	0.04%
2024/03/15	1	41.60	4	41.91	41.90	-3	2,514	-0.12%
2024/03/14	7	42.08	5	41.79	41.95	2	2,474	0.08%
2024/03/13	11	47.77	0	0.00	45.70	11	2,268	0.48%
2024/03/12	4	49.96	2	49.83	49.65	2	2,117	0.09%
2024/03/11	0	0.00	11.2	50.04	50.80	-11.2	1,975	-0.56%
2024/03/08	5	48.77	0	0.00	48.75	5	1,661	0.30%
2024/03/07	4	50.11	2	51.00	49.60	2	1,462	0.14%
2024/03/06	0	0.00	7	50.02	50.10	-7	1,290	-0.54%
2024/03/05	51.2	47.34	56.1	48.32	49.35	-5	1,054	-0.47%
2024/03/04	1	46.55	7.2	45.01	46.55	-6.2	718	-0.86%
2024/03/01	1	42.65	2.1	42.81	42.35	-1.1	592	-0.19%
2024/02/29	4	43.10	1	43.25	43.10	3	581	0.52%
2024/02/27	1	43.05	0	0.00	43.10	1	577	0.17%
2024/02/26	1	44.40	0	0.00	44.15	1	558	0.18%
2024/02/23	3	44.22	3	45.03	44.40	0	516	0.00%
2024/02/22	0.1	41.61	1	41.75	41.55	-1	439	-0.22%
2024/02/21	1	41.85	0	0.00	41.80	1	439	0.23%
2024/02/20	0	41.80	1	41.85	41.60	-1	439	-0.23%
2024/02/16	1	41.95	0	0.00	42.20	1	434	0.23%
2024/02/15	0	0.00	0.2	41.60	41.50	-0.2	426	-0.04%
2024/02/05	0	41.25	1	41.25	41.00	-1	423	-0.24%
2024/02/02	1	41.35	0	0.00	41.35	1	421	0.24%
2024/02/01	0	0.00	1	41.10	41.05	-1	417	-0.24%
2024/01/31	1	41.50	0	0.00	41.40	1	414	0.24%
2024/01/30	1	41.90	0	0.00	42.15	1	405	0.25%
2024/01/29	0	0.00	0.1	40.50	40.75	-0.1	352	-0.03%
2024/01/25	0	40.65	1	40.80	40.55	-1	357	-0.27%
2024/01/22	0	0.00	1	40.95	41.25	-1	359	-0.28%
2024/01/19	1	40.30	0	0.00	40.35	1	353	0.28%
2024/01/17	0	0.00	5	40.85	40.30	-5	353	-1.41%
2024/01/15	0	41.70	0	0.00	41.65	0	350	0.00%
2024/01/12	0	0.00	1	41.70	41.70	-1	341	-0.29%
2024/01/11	1	40.85	1	42.25	41.10	0	340	0.00%
2024/01/10	1	40.95	0	0.00	40.25	1	316	0.32%
2024/01/04	0	0.00	1	40.35	40.40	-1	307	-0.33%
2023/12/21	2	40.60	0	0.00	40.50	2	295	0.68%
2023/12/20	1	40.30	0	0.00	40.25	1	295	0.34%
2023/12/18	1	41.15	1	40.60	40.60	0	296	0.00%
2023/12/14	0	0.00	1	41.30	41.25	-1	299	-0.33%
2023/12/12	3	40.90	0.1	41.00	41.00	2.9	308	0.95%
2023/12/06	0	0.00	1	41.90	41.90	-1	404	-0.25%
2023/12/01	0	42.20	0	0.00	42.20	0	418	0.00%
2023/11/28	0	0.00	0.3	42.05	42.10	-0.3	444	-0.07%
2023/11/27	0	0.00	1	41.65	41.70	-1	494	-0.20%
2023/11/21	0.1	41.95	0	0.00	41.80	0.1	541	0.02%
2023/11/16	1	41.60	0	0.00	41.10	1	550	0.18%
2023/11/15	0	0.00	1	40.60	40.55	-1	552	-0.18%
2023/11/14	2	39.95	1	39.95	40.00	1	558	0.18%
2023/11/10	0	0.00	1	40.15	40.20	-1	572	-0.17%
2023/11/07	1	41.40	0	0.00	41.20	1	614	0.16%
2023/11/02	1	40.40	0	0.00	40.35	1	682	0.15%
2023/11/01	0	0.00	1	40.05	39.70	-1	711	-0.14%
2023/10/31	1.1	41.42	1	40.50	40.30	0.1	718	0.01%
2023/10/30	1	41.60	1	41.30	41.20	0	746	0.00%
2023/10/27	0	0.00	1	41.30	41.20	-1	774	-0.13%
2023/10/24	1	41.60	0	0.00	41.70	1	1,019	0.10%
2023/10/19	1	41.90	0	0.00	41.65	1	1,183	0.08%
2023/10/18	0	42.00	1	41.70	41.65	-1	1,287	-0.08%
2023/10/13	1	43.60	0	0.00	43.25	1	1,719	0.06%
2023/10/12	0	43.30	0	0.00	43.25	0	1,754	0.00%
2023/10/11	1	43.00	0	0.00	42.70	1	1,803	0.06%
2023/10/03	2	44.35	0	0.00	44.00	2	1,920	0.10%
2023/10/02	0	0.00	2	44.20	44.35	-2	1,950	-0.10%
2023/09/27	0	0.00	2	43.40	43.25	-2	2,170	-0.09%
2023/09/26	0	0.00	20	43.96	43.80	-20	2,216	-0.90%
2023/09/25	20	44.70	0	0.00	44.70	20	2,297	0.87%
2023/09/21	0	44.40	0	0.00	44.00	0	2,367	0.00%
2023/09/19	1	45.45	0	0.00	45.50	1	2,452	0.04%
2023/09/18	2	46.10	0	0.00	45.90	2	2,547	0.08%
2023/09/15	0	46.20	1	46.10	46.65	-1	2,687	-0.04%
2023/09/14	2	46.85	2.5	46.58	46.40	-0.5	3,019	-0.02%
2023/09/13	4	46.69	1	46.70	46.35	3	3,036	0.10%
2023/09/12	12	46.04	4	45.51	45.75	8	3,002	0.27%
2023/09/11	2.5	45.01	0	0.00	44.75	2.5	2,993	0.08%
2023/09/07	0	0.00	1	46.20	46.20	-1	3,057	-0.03%
2023/09/06	0	0.00	0	46.20	46.10	0	3,058	0.00%
2023/09/05	0	46.30	0	0.00	46.30	0	3,062	0.00%
2023/09/04	0	46.00	0	0.00	45.95	0	3,100	0.00%
2023/08/31	1	46.45	0	0.00	46.35	1	3,106	0.03%
2023/08/23	0	0.00	1	42.85	43.15	-1	3,088	-0.03%
2023/08/22	0	0.00	1	42.85	42.85	-1	3,241	-0.03%
2023/08/21	1	43.05	7	43.11	43.05	-6	3,238	-0.19%
2023/08/18	0	0.00	6	43.95	43.60	-6	3,236	-0.19%
2023/08/17	1	44.10	0	0.00	44.10	1	3,232	0.03%
2023/08/16	1	42.75	0	0.00	43.40	1	3,231	0.03%
2023/08/14	0	0.00	1	43.65	43.10	-1	3,222	-0.03%
2023/08/10	0	46.05	6	46.15	45.20	-6	3,195	-0.19%
2023/08/08	1	48.60	0	0.00	48.00	1	3,156	0.03%
2023/08/02	1	47.75	5	48.16	47.55	-4	3,109	-0.13%
2023/08/01	1	48.89	2	48.15	48.70	-1	3,082	-0.03%
2023/07/31	2.5	50.08	2.2	49.71	49.00	0.3	3,064	0.01%
2023/07/28	9	50.48	7	48.28	51.90	2	2,944	0.07%
2023/07/27	1	49.00	2	48.78	49.00	-1	2,853	-0.03%
2023/07/26	2	49.42	3	48.92	48.70	-1	2,836	-0.03%
2023/07/25	2	49.75	3	49.58	49.60	-1	2,799	-0.04%
2023/07/24	1	49.69	10	50.35	49.20	-9	2,759	-0.33%
2023/07/21	15	50.99	3	51.00	50.70	12	2,693	0.45%
2023/07/20	14.1	51.10	77	50.51	50.10	-62.9	2,608	-2.41%
2023/07/19	5	49.15	0	0.00	49.10	5	2,299	0.22%
2023/07/18	4	49.38	5	48.15	49.50	-1	2,251	-0.04%
2023/07/17	10	49.13	3	49.20	48.85	7	2,201	0.32%
2023/07/14	5	48.25	5	49.56	49.40	0	2,185	0.00%
2023/07/13	3	48.82	1.1	48.68	48.15	2	2,168	0.09%
2023/07/12	6	48.20	8	48.04	47.50	-2	2,120	-0.09%
2023/07/11	0	0.00	5	47.97	47.85	-5	2,160	-0.23%
2023/07/07	4	47.89	1	47.15	48.10	3	2,298	0.13%
2023/07/06	1	48.30	1	48.55	48.30	0	2,348	0.00%
2023/07/05	20	50.13	19	50.32	49.50	1	2,317	0.04%
2023/07/04	1	48.00	3	48.45	48.60	-2	2,143	-0.09%
2023/07/03	2	48.15	12	48.35	48.25	-10	2,099	-0.48%
2023/06/30	0	0.00	17	46.92	46.95	-17	2,024	-0.84%
2023/06/29	11	47.75	0	0.00	47.05	11	2,016	0.55%
2023/06/28	0	0.00	2	46.10	46.10	-2	1,965	-0.10%
2023/06/27	1	46.05	2.3	47.22	46.10	-1.3	1,955	-0.07%
2023/06/26	6.3	49.02	9	49.12	48.15	-2.7	1,895	-0.14%
2023/06/21	5	48.50	18.1	48.44	50.00	-13.1	1,809	-0.72%
2023/06/20	21.1	48.25	18.1	49.03	49.10	3	1,677	0.18%
2023/06/19	5	46.35	0	45.80	46.60	5	1,360	0.37%
2023/06/16	0	0.00	1	45.05	44.85	-1	1,326	-0.08%
2023/06/15	0	45.35	2	45.30	45.30	-2	1,324	-0.15%
2023/06/14	3	45.98	0	0.00	45.65	3	1,323	0.23%
2023/06/13	7	46.35	1.1	45.81	45.80	5.9	1,328	0.45%
2023/06/12	1	44.25	1	44.10	44.10	0	1,291	0.00%
2023/06/09	1	45.05	0	0.00	45.10	1	1,291	0.08%
2023/06/08	1	46.60	2	45.61	45.15	-1	1,309	-0.08%
2023/06/05	0	0.00	40	45.30	45.15	-40	1,376	-2.91%
2023/06/02	0	0.00	1	45.00	44.75	-1	1,374	-0.07%
2023/06/01	5	44.50	1	44.40	44.75	4	1,390	0.29%
2023/05/31	3	44.98	2	45.05	44.75	1	1,397	0.07%
2023/05/30	1	44.45	3	44.33	44.30	-2	1,396	-0.14%
2023/05/29	5	44.75	48	44.75	44.70	-43	1,398	-3.08%
2023/05/26	141	46.14	46	45.67	45.40	95	1,386	6.85%	大買/
2023/05/25	5	42.40	1	42.40	42.25	4	1,258	0.32%
2023/05/24	1	43.15	1	42.55	42.65	0	1,275	0.00%
2023/05/23	7	42.80	0	0.00	42.70	7	1,294	0.54%
2023/05/22	1	42.25	2	42.40	42.70	-1	1,322	-0.08%
2023/05/18	1	42.10	0	0.00	41.95	1	1,400	0.07%
2023/05/17	1	41.90	4	42.00	41.95	-3	1,471	-0.20%
2023/05/12	2	40.90	1	41.50	41.30	1	1,529	0.07%
2023/05/11	7	40.99	1	41.30	40.90	6	1,583	0.38%
2023/05/09	0	43.00	0	0.00	42.15	0	1,803	0.00%
2023/05/05	1	43.20	0	0.00	43.15	1	1,838	0.05%
2023/05/03	0	0.00	1	44.30	44.15	-1	1,872	-0.06%
2023/05/02	0	43.60	7	43.57	43.90	-7	1,873	-0.37%
2023/04/28	2	43.48	0	0.00	43.40	2	1,885	0.11%
2023/04/27	3	43.42	0	0.00	43.00	3	1,894	0.16%
2023/04/25	2	43.60	1	44.10	43.50	1	1,894	0.05%
2023/04/24	2	45.10	0	0.00	44.75	2	1,875	0.11%
2023/04/21	2	45.18	3	44.85	44.90	-1	1,872	-0.05%
2023/04/20	2	46.10	3.1	46.00	45.70	-1.1	1,868	-0.06%
2023/04/19	2	46.70	3	47.08	46.60	-1	1,859	-0.05%
2023/04/18	7	47.84	4	47.40	47.00	3	1,846	0.16%
2023/04/17	0	0.00	1	47.95	47.70	-1	1,817	-0.06%
2023/04/14	14	48.06	3.1	48.45	47.30	10.9	1,790	0.61%
2023/04/13	8	47.49	2	47.53	47.30	6	1,740	0.34%
2023/04/12	26.1	47.88	14	47.75	47.85	12.1	1,706	0.71%
2023/04/11	2.8	46.90	8.1	45.67	47.00	-5.2	1,586	-0.33%
2023/04/10	0	0.00	3	45.10	45.45	-3	1,514	-0.20%
2023/04/07	0	44.90	2	44.83	44.75	-2	1,512	-0.13%
2023/03/31	1	45.20	0	0.00	45.25	1	1,514	0.07%
2023/03/30	0	0.00	1	44.90	45.10	-1	1,510	-0.07%
2023/03/28	1	45.10	1.2	45.71	45.10	-0.1	1,537	-0.01%
2023/03/27	1	46.48	3	46.12	46.00	-2	1,532	-0.13%
2023/03/23	2	46.50	0	0.00	46.60	2	1,539	0.13%
2023/03/21	0	0.00	0	45.80	45.50	0	1,527	0.00%
2023/03/20	0	44.95	1	44.95	44.95	-1	1,533	-0.06%
2023/03/16	2	44.78	3	44.51	44.35	-1	1,627	-0.06%
2023/03/15	3	46.20	1	45.55	45.55	2	1,669	0.12%
2023/03/13	4	46.04	0	0.00	46.05	4	1,848	0.22%
2023/03/10	0	0.00	12	46.99	46.75	-12	1,918	-0.63%
2023/03/09	3.1	47.67	6	47.65	46.70	-2.9	1,938	-0.15%
2023/03/08	4	47.59	0	47.85	48.05	4	1,986	0.20%
2023/03/07	2	47.10	0	47.20	47.25	2	1,956	0.10%
2023/03/06	1	46.70	0.1	46.93	47.10	0.9	1,953	0.05%
2023/03/03	0	46.10	2	45.90	45.95	-2	1,948	-0.10%
2023/03/02	0	0.00	2	45.73	45.70	-2	1,952	-0.10%
2023/03/01	1.1	46.11	0	0.00	46.10	1.1	1,946	0.05%
2023/02/24	0	47.20	2	46.93	46.75	-2	1,951	-0.10%
2023/02/23	1	47.60	0	0.00	47.50	1	1,937	0.05%
2023/02/22	0	0.00	3	46.50	46.70	-3	1,951	-0.15%
2023/02/21	0	47.35	0	0.00	47.10	0	2,037	0.00%
2023/02/20	0	47.80	0	0.00	47.40	0	2,109	0.00%
2023/02/17	2	47.30	1	47.25	47.30	1	2,135	0.05%
2023/02/16	0	0.00	3	47.55	47.50	-3	2,196	-0.14%
2023/02/15	15	46.94	4	46.99	46.95	11	2,264	0.48%
2023/02/14	0	46.15	1	46.50	46.15	-1	2,210	-0.04%
2023/02/13	2	45.90	0	0.00	45.90	2	2,257	0.09%
2023/02/10	2	46.05	1	46.50	46.10	1	2,270	0.04%
2023/02/09	4	46.43	1	46.40	46.40	3	2,256	0.13%
2023/02/08	2	47.50	1	47.60	47.45	1	2,220	0.05%
2023/02/07	7	46.99	18	47.00	47.15	-11	2,123	-0.52%
2023/02/06	2	45.05	4	45.30	44.75	-2	2,040	-0.10%
2023/02/03	0	44.80	1	45.25	44.65	-1	2,038	-0.05%
2023/02/02	3	45.30	3.3	45.46	45.60	-0.3	2,028	-0.01%
2023/02/01	0	44.70	3	44.78	45.00	-3	2,027	-0.15%
2023/01/31	1	44.40	0	44.40	44.45	1	2,052	0.05%
2023/01/30	0	43.95	0	0.00	43.95	0	2,054	0.00%
2023/01/17	1	43.10	17	43.31	43.35	-16	2,050	-0.78%
2023/01/16	1	42.90	0	0.00	42.80	1	2,053	0.05%
2023/01/13	0	0.00	1	42.25	42.20	-1	2,059	-0.05%
2023/01/12	0	0.00	4	42.90	42.50	-4	2,064	-0.19%
2023/01/10	0	0.00	16	42.99	43.00	-16	2,089	-0.77%
2023/01/04	0	42.50	0	0.00	42.30	0	2,191	0.00%
2023/01/03	2	42.25	0	0.00	42.60	2	2,207	0.09%
2022/12/30	3	41.87	1	41.90	41.85	2	2,210	0.09%
2022/12/29	1	41.95	0	0.00	41.85	1	2,228	0.04%
2022/12/28	0	0.00	1	42.65	42.60	-1	2,265	-0.04%
2022/12/26	0	0.00	1	43.90	44.05	-1	2,362	-0.04%
2022/12/23	1	42.50	0	0.00	43.75	1	2,374	0.04%
2022/12/20	2	44.88	0	0.00	43.25	2	2,446	0.08%
2022/12/16	3	44.32	2	44.25	44.10	1	2,503	0.04%
2022/12/14	3	45.20	0	0.00	45.30	3	2,532	0.12%
2022/12/13	11	45.00	0	0.00	45.15	11	2,539	0.43%
2022/12/12	21.3	45.41	1	45.46	45.35	20.3	2,562	0.79%
2022/12/09	7	45.34	0	0.00	45.80	7	2,562	0.27%
2022/12/08	3	46.43	3	46.73	46.55	0	2,533	0.00%
2022/12/07	3	45.18	9	45.96	45.10	-6	2,503	-0.24%
2022/12/06	25.1	48.19	10.1	48.14	47.10	15	2,480	0.61%
2022/12/05	6.1	46.45	3	46.25	47.35	3.1	2,386	0.13%
2022/12/02	9	46.11	2	45.45	46.05	7	2,355	0.30%
2022/12/01	5	44.69	0	0.00	44.75	5	2,376	0.21%
2022/11/30	14	44.22	15	44.74	44.60	-1	2,493	-0.04%
2022/11/29	1	42.05	3	41.97	42.40	-2	2,415	-0.08%
2022/11/28	0	0.00	10	42.22	42.40	-10	2,427	-0.41%
2022/11/25	10	43.20	0	0.00	42.70	10	2,451	0.41%
2022/11/24	2	42.25	0	0.00	42.65	2	2,462	0.08%
2022/11/23	2	42.68	1	42.55	42.35	1	2,565	0.04%
2022/11/22	4	42.34	0	0.00	42.10	4	2,593	0.15%
2022/11/21	0	0.00	1.2	43.19	42.80	-1.2	2,654	-0.05%
2022/11/18	5	43.83	8	43.88	43.10	-3	2,680	-0.11%
2022/11/17	11	45.26	8	44.90	44.15	3	2,696	0.11%
2022/11/16	5	43.94	3	43.77	44.30	2	2,685	0.07%
2022/11/15	8	43.39	8	43.49	43.30	0	2,639	0.00%
2022/11/14	6	42.08	4	42.81	43.75	2	2,640	0.08%
2022/11/11	4.2	41.31	7	40.97	42.35	-2.8	2,597	-0.11%
2022/11/10	1	40.45	1	40.05	39.60	0	2,537	0.00%
2022/11/09	2	40.30	0	40.20	40.35	2	2,594	0.08%
2022/11/08	2	42.30	1	41.85	41.90	1	2,751	0.04%
2022/11/07	1	42.45	1	41.75	41.90	0	2,847	0.00%
2022/11/04	2	41.40	1	41.35	41.80	1	2,889	0.03%
2022/11/03	1	41.35	2	40.45	41.70	-1	2,921	-0.03%
2022/11/02	1	40.95	0	0.00	41.00	1	2,996	0.03%
2022/11/01	1	39.80	0	0.00	40.05	1	3,052	0.03%
2022/10/28	1	38.95	3	39.02	39.00	-2	3,179	-0.06%
2022/10/27	1	38.10	2	39.38	39.60	-1	3,255	-0.03%
2022/10/26	4	38.15	1	38.00	37.60	3	3,302	0.09%
2022/10/25	2	38.45	1	38.55	38.10	1	3,517	0.03%
2022/10/24	4	39.31	2	39.10	39.00	2	3,641	0.05%
2022/10/21	1	38.00	0	0.00	38.05	1	3,731	0.03%
2022/10/20	1	38.60	0	0.00	38.90	1	3,878	0.03%
2022/10/19	0	0.00	0.1	40.20	39.75	-0.1	4,088	0.00%
2022/10/18	1	40.05	1	40.20	40.30	0	4,222	0.00%
2022/10/17	1	38.30	3.1	38.69	40.40	-2.1	4,392	-0.05%
2022/10/14	3.2	40.55	6	40.06	40.50	-2.8	4,504	-0.06%
2022/10/13	3	38.58	4	38.71	37.60	-1	4,636	-0.02%
2022/10/12	3	40.42	2	40.65	40.30	1	4,635	0.02%
2022/10/11	4	41.49	3	41.23	40.70	1	4,698	0.02%
2022/10/07	2	43.75	2	43.73	43.50	0	4,732	0.00%
2022/10/06	3	43.65	0	0.00	44.30	3	4,778	0.06%
2022/10/05	4	43.85	31	44.60	43.05	-27	4,810	-0.56%
2022/10/04	3	44.44	4	44.34	44.40	-1	4,862	-0.02%
2022/10/03	36	44.42	6	43.59	44.10	30	4,860	0.62%
2022/09/30	4	41.30	3.3	41.13	42.45	0.7	4,910	0.01%
2022/09/29	3.3	42.75	2	43.23	42.35	1.3	5,011	0.03%
2022/09/28	9.1	42.44	7.5	42.34	41.65	1.6	5,098	0.03%
2022/09/27	3.5	43.10	4	42.99	44.10	-0.5	5,255	-0.01%
2022/09/26	12	43.65	6	44.51	42.45	6	5,367	0.11%
2022/09/23	8	48.16	2	48.08	47.10	6	5,444	0.11%
2022/09/22	3	47.62	0	0.00	48.55	3	5,589	0.05%
2022/09/20	1	47.55	1	47.10	47.80	0	5,959	0.00%
2022/09/19	5	47.51	10	47.41	46.90	-5	6,030	-0.08%
2022/09/16	2.9	49.28	0	0.00	48.65	2.9	6,147	0.05%
2022/09/15	6.2	49.60	1	49.85	49.50	5.2	6,292	0.08%
2022/09/14	2.5	49.06	2	49.23	49.25	0.5	6,545	0.01%
2022/09/13	1.3	50.05	3	50.07	50.00	-1.7	6,669	-0.03%
2022/09/12	1	49.15	2.1	49.44	49.15	-1.1	6,722	-0.02%
2022/09/08	5.1	48.96	1.6	48.96	49.00	3.5	6,774	0.05%
2022/09/07	10.9	49.08	25.2	49.17	48.50	-14.3	6,873	-0.21%
2022/09/06	30.5	53.40	4.6	52.71	51.40	25.9	6,872	0.38%
2022/09/05	1	57.30	1	57.30	57.00	0	6,896	0.00%
2022/09/02	3	57.80	2	58.15	58.30	1	7,012	0.01%
2022/09/01	2.2	58.12	0	0.00	57.80	2.2	7,096	0.03%
2022/08/31	1.1	59.02	3	59.27	59.00	-1.9	7,301	-0.03%
2022/08/30	27.8	59.53	24	59.96	59.30	3.8	7,669	0.05%
2022/08/29	0.2	57.20	5	57.90	58.00	-4.8	8,286	-0.06%
2022/08/26	2.1	58.26	2	58.35	58.60	0.1	8,335	0.00%
2022/08/25	2.3	57.53	1	57.70	57.30	1.3	8,341	0.02%
2022/08/24	5.3	57.45	2	57.30	57.20	3.3	8,452	0.04%
2022/08/23	5	57.68	12.3	57.80	58.00	-7.3	8,483	-0.09%
2022/08/22	10	60.22	4	59.50	59.10	6	8,635	0.07%
2022/08/19	6	59.97	8	60.41	60.30	-2	8,731	-0.02%
2022/08/18	2.1	59.53	0	0.00	59.60	2.1	8,820	0.02%
2022/08/17	0	0.00	4	60.08	59.80	-4	8,887	-0.05%
2022/08/16	2	61.20	2	61.10	60.80	0	9,013	0.00%
2022/08/15	15	61.07	9	60.93	60.50	6	8,970	0.07%
2022/08/12	4	61.45	4	60.65	61.60	0	8,789	0.00%
2022/08/11	1.2	59.66	0	0.00	59.40	1.2	8,686	0.01%
2022/08/10	1	59.50	0	0.00	59.50	1	8,660	0.01%
2022/08/09	11	58.55	6	58.85	59.20	5	8,638	0.06%
2022/08/08	4	60.23	5	59.92	60.00	-1	8,599	-0.01%
2022/08/05	2	62.30	8	61.86	61.90	-6	8,569	-0.07%
2022/08/04	5.7	60.86	4	60.53	61.50	1.7	8,574	0.02%
2022/08/03	8.6	62.33	4.4	61.37	60.40	4.2	8,506	0.05%
2022/08/02	5.3	61.97	5	62.18	62.60	0.3	8,440	0.00%
2022/08/01	14	64.84	5	64.36	63.70	9	8,387	0.11%
2022/07/29	8	63.46	16	63.45	63.60	-8	8,205	-0.10%
2022/07/28	4	63.15	4	63.03	62.50	0	8,208	0.00%
2022/07/27	5	61.80	4	62.50	63.50	1	8,125	0.01%
2022/07/26	5	62.76	5	62.90	62.80	0	8,004	0.00%
2022/07/25	2	61.55	2	62.25	62.00	0	7,820	0.00%
2022/07/22	7	59.30	3	58.93	58.80	4	7,743	0.05%
2022/07/21	0	0.00	2	63.85	64.20	-2	7,642	-0.03%
2022/07/20	11	64.39	5	64.46	63.20	6	7,570	0.08%
2022/07/19	0	0.00	1	61.40	61.00	-1	7,492	-0.01%
2022/07/18	1	61.00	4	61.25	61.30	-3	7,641	-0.04%
2022/07/14	0	0.00	2	57.30	58.90	-2	8,258	-0.02%
2022/07/13	2	58.00	21	56.91	56.70	-19	8,303	-0.23%
2022/07/12	4	57.55	4	56.90	56.70	0	8,354	0.00%
2022/07/11	1	61.20	1	61.20	61.50	0	8,449	0.00%
2022/07/08	3.1	61.50	3	61.40	61.20	0.1	8,902	0.00%
2022/07/07	25	60.82	4	60.63	61.50	21	9,166	0.23%
2022/07/06	3	60.60	1	61.00	58.30	2	9,245	0.02%
2022/07/05	1	60.30	6	60.23	61.80	-5	9,254	-0.05%
2022/07/04	1	57.70	5.3	55.58	58.70	-4.3	9,164	-0.05%
2022/07/01	10	58.75	12	59.53	54.40	-2	9,276	-0.02%
2022/06/30	17	62.12	18	62.15	60.20	-1	9,448	-0.01%
2022/06/29	5.2	62.31	19	62.11	61.60	-13.8	9,680	-0.14%
2022/06/28	16	66.41	5	66.44	65.70	11	9,711	0.11%
2022/06/27	0	0.00	11	63.57	64.60	-11	9,655	-0.11%
2022/06/24	13.2	65.21	11	64.91	64.00	2.2	9,642	0.02%
2022/06/23	9.2	63.76	6	64.40	65.20	3.2	9,568	0.03%
2022/06/22	18.1	64.23	14	64.29	64.40	4.1	9,604	0.04%
2022/06/21	3.8	62.80	4.2	62.38	63.30	-0.4	9,440	0.00%
2022/06/20	1.1	60.62	3	61.07	60.00	-1.9	9,394	-0.02%
2022/06/17	22.3	63.25	7	63.20	63.30	15.3	9,344	0.16%
2022/06/16	6.1	65.16	19	65.14	63.00	-12.9	9,360	-0.14%
2022/06/15	2.3	66.24	1	66.20	65.20	1.3	9,249	0.01%
2022/06/14	13	64.75	8	64.74	65.30	5	9,177	0.05%
2022/06/13	0.1	66.00	2	67.45	67.90	-1.9	8,993	-0.02%
2022/06/10	2.1	65.95	1	66.50	66.50	1.1	8,864	0.01%
2022/06/09	20.2	67.40	23.1	67.49	67.30	-2.9	8,758	-0.03%
2022/06/08	9.1	69.04	4	69.25	68.70	5.1	8,533	0.06%
2022/06/07	58.2	69.48	78	69.37	68.90	-19.8	8,149	-0.24%
2022/06/06	7.1	64.31	3	64.70	64.50	4.1	7,435	0.06%
2022/06/02	24	64.50	25	63.80	63.80	-1	7,388	-0.01%
2022/06/01	16	64.09	19.2	63.67	62.80	-3.2	7,382	-0.04%
2022/05/31	0	0.00	6.1	63.52	64.10	-6.1	7,271	-0.08%
2022/05/30	8.2	63.82	11	63.68	64.00	-2.8	7,217	-0.04%
2022/05/27	7	60.74	21	61.24	61.60	-14	7,026	-0.20%
2022/05/26	17	60.64	3	60.50	59.70	14	7,005	0.20%
2022/05/25	14.1	59.74	17	58.21	60.00	-2.9	6,902	-0.04%
2022/05/24	12.2	58.45	13	59.10	57.20	-0.8	6,862	-0.01%
2022/05/23	1	57.60	1	57.20	57.20	0	6,833	0.00%
2022/05/19	6	54.00	1	55.90	55.80	5	6,859	0.07%
2022/05/18	6	55.73	1	55.70	55.30	5	6,862	0.07%
2022/05/16	1	55.20	0	0.00	54.90	1	6,956	0.01%
2022/05/13	1	54.00	2	53.45	53.80	-1	6,967	-0.01%
2022/05/12	9	53.52	5	53.80	51.20	4	6,980	0.06%
2022/05/10	3	56.80	1	55.20	57.20	2	7,110	0.03%
2022/05/09	1	57.00	2	57.50	56.90	-1	7,216	-0.01%
2022/05/06	3.1	58.28	5	58.60	58.70	-1.9	7,200	-0.03%
2022/05/05	10	60.71	8	60.86	60.80	2	7,169	0.03%
2022/05/04	0	0.00	1	59.20	58.40	-1	7,062	-0.01%
2022/05/03	1	59.50	4	58.28	58.30	-3	7,073	-0.04%
2022/04/29	5	59.20	3	58.50	58.10	2	7,098	0.03%
2022/04/28	3.1	58.93	1	59.10	58.10	2.1	7,118	0.03%
2022/04/27	1	58.20	5	58.38	59.10	-4	7,082	-0.06%
2022/04/26	10	57.85	10	57.73	57.40	0	7,045	0.00%
2022/04/25	6	57.42	10	58.06	56.70	-4	7,035	-0.06%
2022/04/22	30	62.67	13	62.27	60.80	17	7,019	0.24%
2022/04/21	9	64.88	23	65.07	63.80	-14	7,015	-0.20%
2022/04/20	50	64.74	41	63.85	61.80	9	7,272	0.12%
2022/04/19	10	60.08	15	60.88	60.80	-5	7,536	-0.07%
2022/04/18	4	59.73	7	59.67	58.90	-3	7,783	-0.04%
2022/04/15	7	61.71	11.1	61.69	59.90	-4.1	7,707	-0.05%
2022/04/14	25.1	62.18	9	62.56	61.20	16.1	7,601	0.21%
2022/04/13	12	60.49	9	61.01	60.60	3	7,316	0.04%
2022/04/12	8	58.74	8	59.58	60.20	0	6,943	0.00%
2022/04/11	4	57.88	2	57.10	56.90	2	6,754	0.03%
2022/04/08	0.1	59.80	9	59.37	60.10	-8.9	6,648	-0.13%
2022/04/07	9	58.83	4	59.53	58.10	5	6,557	0.08%
2022/04/06	6	60.45	0	0.00	60.40	6	6,308	0.10%
2022/04/01	9	59.96	18	60.19	61.90	-9	6,010	-0.15%
2022/03/31	4	59.08	7	58.91	57.60	-3	5,620	-0.05%
2022/03/30	10	59.35	8	59.41	58.50	2	5,416	0.04%
2022/03/29	3	57.57	3	57.37	56.90	0	5,245	0.00%
2022/03/28	1	58.30	3	58.17	58.20	-2	5,182	-0.04%
2022/03/25	12	58.63	16.1	59.15	58.90	-4.1	5,111	-0.08%
2022/03/24	0	0.00	3	58.00	57.00	-3	4,929	-0.06%
2022/03/23	2	55.75	4	57.10	56.30	-2	4,852	-0.04%
2022/03/22	1	54.80	2	55.50	55.80	-1	4,764	-0.02%
2022/03/21	2	55.65	1	55.70	55.40	1	4,736	0.02%
2022/03/17	0	0.00	1	51.50	51.80	-1	4,661	-0.02%
2022/03/15	0	49.00	2	49.15	48.80	-2	4,720	-0.04%
2022/03/14	0	0.00	2	49.58	50.70	-2	4,814	-0.04%
2022/03/10	1	50.70	2	50.75	50.90	-1	4,839	-0.02%
2022/03/09	0	0.00	6	49.70	50.00	-6	4,847	-0.12%
2022/03/08	1.1	49.45	6	49.77	49.10	-5	4,873	-0.10%
2022/03/07	8	50.89	1	50.10	50.30	7	4,861	0.14%
2022/03/04	1	55.30	9	54.93	54.70	-8	4,817	-0.17%
2022/03/03	0	0.00	1	56.90	56.50	-1	4,822	-0.02%
2022/03/02	13	56.96	2.1	56.93	56.50	10.9	4,825	0.23%
2022/03/01	18.1	57.45	9	57.56	56.80	9.1	4,791	0.19%
2022/02/24	6.1	55.16	2.2	55.62	53.60	3.9	4,721	0.08%
2022/02/23	9.1	57.18	14	57.09	57.30	-4.9	4,676	-0.10%
2022/02/22	2.1	55.57	8.5	55.86	55.20	-6.4	4,608	-0.14%
2022/02/21	2	54.65	4	54.98	55.10	-2	4,637	-0.04%
2022/02/18	4	55.25	3.1	55.15	55.30	0.9	4,675	0.02%
2022/02/17	7.1	56.38	3	56.53	55.10	4.1	4,747	0.09%
2022/02/16	2	55.15	8	54.36	55.50	-6	4,719	-0.13%
2022/02/15	9	56.36	10	56.08	54.70	-1	4,753	-0.02%
2022/02/14	2	54.85	0	0.00	55.60	2	4,752	0.04%
2022/02/11	0	0.00	0.3	54.90	55.70	-0.3	4,811	-0.01%
2022/02/10	3.3	55.57	2	55.50	55.60	1.3	4,875	0.03%
2022/02/09	6	54.37	5	54.40	54.90	1	4,873	0.02%
2022/02/08	0	0.00	1	50.70	51.00	-1	4,938	-0.02%
2022/01/26	2	48.45	2	47.93	47.50	0	5,473	0.00%
2022/01/25	2	47.63	0	0.00	47.20	2	5,752	0.03%
2022/01/24	2	48.15	0	0.00	48.30	2	6,135	0.03%
2022/01/21	7	50.94	0	0.00	50.00	7	6,311	0.11%
2022/01/20	1	51.70	6	52.63	52.50	-5	6,622	-0.08%
2022/01/19	6.1	52.27	1	51.60	52.00	5.1	6,877	0.07%
2022/01/18	4	53.60	1.1	53.35	53.80	2.9	7,590	0.04%
2022/01/17	6.1	54.24	1	54.50	54.60	5.1	7,973	0.06%
2022/01/14	17.4	55.64	16.1	54.81	53.50	1.3	8,173	0.02%
2022/01/13	17.3	59.70	19	60.39	57.10	-1.7	8,297	-0.02%
2022/01/12	29.7	58.87	72	58.63	58.70	-42.3	8,223	-0.51%
2022/01/11	82.1	56.95	56	56.13	55.60	26.1	7,730	0.34%
2022/01/10	1	51.70	0	0.00	53.30	1	7,877	0.01%
2022/01/07	9	53.04	5	52.62	52.10	4	8,109	0.05%
2022/01/06	48	54.82	31	55.18	54.90	17	8,064	0.21%
2022/01/05	0	0.00	2	52.10	51.90	-2	7,938	-0.03%
2022/01/03	0	0.00	1	51.10	51.10	-1	8,030	-0.01%
2021/12/30	1	52.00	1	52.20	52.10	0	8,087	0.00%
2021/12/29	0	0.00	4	51.75	51.80	-4	8,166	-0.05%
2021/12/28	0	0.00	2	52.55	51.80	-2	8,263	-0.02%
2021/12/24	2	51.60	14	51.50	52.10	-12	8,671	-0.14%
2021/12/20	0	0.00	1	50.50	50.10	-1	10,004	-0.01%
2021/12/17	3	50.73	7	50.60	50.60	-4	10,208	-0.04%
2021/12/16	2	52.50	0	0.00	52.10	2	10,835	0.02%
2021/12/15	3	51.90	0	0.00	52.40	3	11,488	0.03%
2021/12/14	7	52.21	2	52.45	51.90	5	11,706	0.04%
2021/12/13	1	54.30	2	55.60	54.40	-1	11,782	-0.01%
2021/12/10	0	0.00	2	56.20	55.90	-2	12,077	-0.02%
2021/12/09	7	56.24	1	56.20	57.10	6	12,160	0.05%
2021/12/08	9	55.21	6	55.80	57.10	3	12,307	0.02%
2021/12/06	1	52.50	1	52.20	53.30	0	12,688	0.00%
2021/12/03	1	53.00	0	0.00	52.60	1	12,749	0.01%
2021/12/02	1	52.00	1	53.60	51.80	0	12,893	0.00%
2021/12/01	2	54.20	5	53.90	54.10	-3	13,239	-0.02%
2021/11/30	8	54.75	1	54.40	54.40	7	13,691	0.05%
2021/11/29	4	54.48	0	0.00	54.80	4	14,018	0.03%
2021/11/26	4	53.53	7	53.56	53.40	-3	14,037	-0.02%
2021/11/25	0	0.00	2	55.35	54.80	-2	14,045	-0.01%
2021/11/24	6	54.88	4	55.55	56.00	2	14,031	0.01%
2021/11/23	5	55.32	0	0.00	55.00	5	14,012	0.04%
2021/11/22	1	57.40	3	57.60	57.60	-2	13,992	-0.01%
2021/11/19	7	56.73	4	56.83	56.30	3	13,987	0.02%
2021/11/18	9	58.63	7	56.93	57.00	2	13,927	0.01%
2021/11/17	3	57.97	7	58.29	58.20	-4	13,882	-0.03%
2021/11/16	4	57.63	17	58.26	57.00	-13	13,827	-0.09%
2021/11/15	11	59.98	5	60.06	59.80	6	13,743	0.04%
2021/11/12	10	59.89	5	59.42	59.80	5	13,659	0.04%
2021/11/11	3	59.00	2	59.15	58.30	1	13,595	0.01%
2021/11/10	7	58.11	4	58.38	59.00	3	13,542	0.02%
2021/11/09	3	60.23	5	59.74	59.60	-2	13,426	-0.01%
2021/11/08	4	59.98	7.5	61.26	59.20	-3.5	13,320	-0.03%
2021/11/05	14	62.46	13	61.45	62.30	1	13,157	0.01%
2021/11/04	13	63.22	13	62.79	62.80	0	12,974	0.00%
2021/11/03	16	61.23	26	61.52	60.20	-10	12,686	-0.08%
2021/11/02	21	60.61	15	61.77	59.20	6	12,464	0.05%
2021/11/01	21	62.18	27	63.03	63.10	-6	12,161	-0.05%
2021/10/29	23	59.60	6	59.92	61.00	17	11,753	0.14%
2021/10/28	13.2	61.63	34.4	60.88	58.50	-21.2	11,533	-0.18%
2021/10/27	65.3	59.44	66	59.26	59.40	-0.7	11,303	-0.01%
2021/10/26	26.2	59.87	46	59.41	58.00	-19.8	11,039	-0.18%
2021/10/25	464.2	57.09	435	56.98	58.40	29.2	10,294	0.28%	大買/大賣/
2021/10/22	18	53.69	13	53.78	53.10	5	9,895	0.05%
2021/10/21	20	53.48	24	53.36	52.00	-4	9,662	-0.04%
2021/10/20	20	54.22	30	54.45	54.20	-10	9,464	-0.11%
2021/10/19	26	51.16	29	51.39	51.60	-3	8,996	-0.03%
2021/10/18	28	50.80	36	50.30	51.00	-8	8,839	-0.09%
2021/10/15	22	48.84	7.1	48.48	49.60	14.9	8,374	0.18%
2021/10/14	7	46.36	7	45.22	45.10	0	8,132	0.00%
2021/10/13	6	47.58	5	47.50	45.95	1	8,108	0.01%
2021/10/12	0	0.00	1	46.00	46.05	-1	8,058	-0.01%
2021/10/08	6.1	47.26	5	47.26	47.20	1.1	8,079	0.01%
2021/10/07	4	45.95	1	46.30	46.45	3	8,022	0.04%
2021/10/06	1	44.80	1	44.80	44.25	0	8,026	0.00%
2021/10/05	4	45.39	3	45.15	45.95	1	7,962	0.01%
2021/10/04	2	44.90	2	44.83	44.75	0	7,865	0.00%
2021/10/01	22	49.24	24	49.14	47.05	-2	7,703	-0.03%
2021/09/30	88	53.21	77	52.55	52.00	11	7,445	0.15%
2021/09/29	9	51.30	9.2	50.41	50.20	-0.2	6,807	0.00%
2021/09/28	17	51.74	22	51.02	50.40	-5	6,711	-0.07%
2021/09/27	10	49.88	25	50.02	49.90	-15	6,392	-0.23%
2021/09/24	6	50.95	5	51.28	50.40	1	6,252	0.02%
2021/09/23	95	50.67	77	50.78	50.90	18	6,037	0.30%
2021/09/22	44	49.89	39	49.70	50.40	5	5,383	0.09%
2021/09/17	1	47.70	4	50.28	50.90	-3	4,722	-0.06%
2021/09/16	2	46.00	2	45.75	46.30	0	4,496	0.00%
2021/09/15	25	47.35	32	47.63	47.30	-7	4,385	-0.16%
2021/09/14	3	45.78	2	45.60	45.45	1	4,069	0.02%
2021/09/13	6	47.40	3	47.48	46.80	3	3,954	0.08%
2021/09/10	4	46.35	14	46.79	47.30	-10	3,729	-0.27%
2021/09/09	5	43.43	3	43.97	44.40	2	3,312	0.06%
2021/09/08	3	42.95	3	42.57	43.00	0	3,213	0.00%
2021/09/07	9	44.44	13	44.75	44.55	-4	3,137	-0.13%
2021/09/06	30	48.54	22	47.83	47.20	8	2,976	0.27%
2021/09/03	58	48.27	63	48.13	48.95	-5	2,590	-0.19%
2021/09/02	55	46.20	74	45.71	44.50	-19	2,115	-0.90%
2021/09/01	11	42.98	4	43.18	43.70	7	1,762	0.40%
2021/08/31	1	42.20	7	42.26	42.60	-6	1,700	-0.35%
2021/08/30	4	41.84	1	41.85	41.85	3	1,658	0.18%
2021/08/27	1	41.85	2	41.75	41.50	-1	1,653	-0.06%
2021/08/26	0	0.00	4	41.53	41.55	-4	1,637	-0.24%
2021/08/25	7	41.61	7	41.73	40.90	0	1,615	0.00%
2021/08/23	6	40.57	5	40.39	40.55	1	1,566	0.06%
2021/08/20	0	0.00	1	38.20	38.05	-1	1,515	-0.07%
2021/08/19	4	38.35	4	39.00	38.25	0	1,514	0.00%
2021/08/18	1	37.15	0	0.00	39.20	1	1,506	0.07%
2021/08/17	0	0.00	6	38.15	38.10	-6	1,508	-0.40%
2021/08/16	6	37.56	0	0.00	38.90	6	1,502	0.40%
2021/08/13	2	38.13	0	0.00	37.55	2	1,491	0.13%
2021/08/10	3	38.93	0	0.00	38.75	3	1,499	0.20%
2021/08/09	1	39.90	0	0.00	39.90	1	1,500	0.07%
2021/08/06	5	42.65	1	42.70	41.25	4	1,508	0.27%
2021/08/04	1	41.20	1	41.20	41.10	0	1,542	0.00%
2021/08/03	4	41.88	17	41.80	41.75	-13	1,579	-0.82%
2021/08/02	7	43.24	8	43.01	42.60	-1	1,578	-0.06%
2021/07/30	0	0.00	6	41.32	41.15	-6	1,461	-0.41%
2021/07/29	1	41.20	0	0.00	41.90	1	1,477	0.07%
2021/07/28	5	40.16	10	40.70	40.80	-5	1,487	-0.34%
2021/07/27	5	43.08	6	42.88	42.60	-1	1,518	-0.06%
2021/07/26	30	44.52	24	43.83	43.35	6	1,531	0.39%
2021/07/23	1	41.90	17	41.28	41.85	-16	1,467	-1.09%
2021/07/22	4	41.46	4.1	41.86	41.35	-0.1	1,489	0.00%
2021/07/21	4	40.33	0	0.00	40.30	4	1,496	0.27%
2021/07/20	4	39.73	4	39.66	39.50	0	1,595	0.00%
2021/07/19	1	41.20	0	0.00	40.70	1	1,696	0.06%
2021/07/16	6	40.62	2	41.05	40.60	4	1,870	0.21%
2021/07/15	10	41.27	12	41.33	41.20	-2	2,152	-0.09%
2021/07/14	6	38.75	3	38.35	39.00	3	2,224	0.13%
2021/07/13	6	40.31	8	40.08	39.40	-2	2,282	-0.09%
2021/07/12	4	39.09	1	39.00	38.90	3	2,255	0.13%
2021/07/09	1	37.40	1	38.50	38.35	0	2,274	0.00%
2021/07/07	2	37.70	1	37.90	37.80	1	2,334	0.04%
2021/07/06	4	38.48	51	38.24	38.05	-47	2,360	-1.99%
2021/07/05	55.1	40.35	10	39.81	39.95	45.1	2,371	1.90%
2021/07/02	5	37.01	1	36.55	36.90	4	2,377	0.17%
2021/06/29	0	0.00	1	36.85	36.85	-1	2,741	-0.04%
2021/06/28	1	36.80	0	0.00	37.15	1	2,744	0.04%
2021/06/25	0	0.00	1	36.80	36.80	-1	2,768	-0.04%
2021/06/24	2	36.48	1	36.79	36.80	1	2,778	0.03%
2021/06/23	0	0.00	1	36.10	36.30	-1	2,795	-0.04%
2021/06/22	2	35.73	1	35.90	35.55	1	2,821	0.04%
2021/06/21	1	35.50	3	36.02	35.45	-2	2,843	-0.07%
2021/06/18	1	36.35	0	0.00	36.35	1	2,904	0.03%
2021/06/17	0	0.00	1	35.80	36.40	-1	2,989	-0.03%
2021/06/15	1	36.40	1	36.55	36.40	0	3,262	0.00%
2021/06/11	0	0.00	5	36.70	36.15	-5	3,268	-0.15%
2021/06/10	0	0.00	4	36.16	36.05	-4	3,285	-0.12%
2021/06/09	1	35.70	0	0.00	35.55	1	3,292	0.03%
2021/06/08	1	35.25	0	0.00	35.10	1	3,304	0.03%
2021/06/07	1	34.70	0	0.00	34.95	1	3,329	0.03%
2021/06/04	1	35.15	2	35.10	34.95	-1	3,336	-0.03%
2021/06/02	1	36.00	0	0.00	35.60	1	3,338	0.03%
2021/05/28	4	35.29	2	35.53	35.25	2	3,456	0.06%
2021/05/26	1	34.45	1	34.40	34.50	0	3,472	0.00%
2021/05/25	0	0.00	3	34.90	34.40	-3	3,483	-0.09%
2021/05/24	0	0.00	2	32.90	33.80	-2	3,485	-0.06%
2021/05/21	3	32.85	1	33.20	33.05	2	3,501	0.06%
2021/05/18	1	30.80	0	0.00	32.30	1	3,526	0.03%
2021/05/17	7	29.39	0	0.00	29.40	7	3,528	0.20%
2021/05/14	2	33.50	1	32.00	31.90	1	3,513	0.03%
2021/05/13	0	0.00	6	30.07	31.90	-6	3,500	-0.17%
2021/05/12	6	31.84	3	32.80	32.25	3	3,479	0.09%
2021/05/11	11	36.26	5	35.46	35.25	6	3,448	0.17%
2021/05/10	4	38.88	2	39.15	38.50	2	3,501	0.06%
2021/05/06	2	37.73	2	38.40	37.85	0	3,477	0.00%
2021/05/05	2	39.30	2	40.10	38.20	0	3,445	0.00%
2021/05/04	9	39.09	10	39.83	38.90	-1	3,437	-0.03%
2021/05/03	18	43.39	11	41.60	41.80	7	3,381	0.21%
2021/04/29	0	0.00	2.1	45.45	45.00	-2.1	3,358	-0.06%
2021/04/28	3	44.93	2	44.80	44.70	1	3,346	0.03%
2021/04/27	0	0.00	2	46.08	46.00	-2	3,437	-0.06%
2021/04/26	11	46.65	10	46.95	47.15	1	3,780	0.03%
2021/04/23	9	45.32	15	45.53	47.00	-6	3,738	-0.16%
2021/04/22	15	45.68	7	45.51	43.00	8	3,689	0.22%
2021/04/21	30	47.39	28	47.08	46.30	2	3,698	0.05%
2021/04/20	11	43.97	22	43.29	44.70	-11	3,410	-0.32%
2021/04/19	6	42.55	2	42.68	42.60	4	3,361	0.12%
2021/04/16	1	41.50	1	41.65	41.35	0	3,395	0.00%
2021/04/15	3	40.63	5	40.82	41.20	-2	3,634	-0.06%
2021/04/14	2	39.03	2	39.90	38.80	0	3,652	0.00%
2021/04/13	2	40.25	0	0.00	39.90	2	3,690	0.05%
2021/04/12	8	41.28	1	42.00	40.55	7	3,683	0.19%
2021/04/09	2	42.43	1	41.70	41.80	1	3,650	0.03%
2021/04/08	3	43.13	6	43.07	42.30	-3	3,600	-0.08%
2021/04/07	6	41.85	2	41.80	41.80	4	3,462	0.12%
2021/04/06	36	41.43	13.2	42.15	42.50	22.8	3,376	0.67%
2021/04/01	1	39.30	0	40.15	39.90	1	3,142	0.03%
2021/03/31	1	39.60	0	0.00	39.30	1	3,107	0.03%
2021/03/30	2	39.65	0.5	39.50	39.40	1.5	3,100	0.05%
2021/03/29	0	0.00	2	38.70	38.85	-2	3,065	-0.07%
2021/03/26	2	37.95	0	0.00	38.40	2	3,046	0.07%
2021/03/25	1	38.30	0	0.00	38.25	1	3,025	0.03%
2021/03/23	1.1	39.97	2	39.45	39.70	-0.9	2,980	-0.03%
2021/03/22	1	41.00	2	40.43	40.05	-1	2,916	-0.03%
2021/03/19	5	41.01	8	40.46	40.80	-3	2,829	-0.11%
2021/03/18	0	0.00	4	38.59	38.90	-4	2,601	-0.15%
2021/03/17	0	0.00	15	38.03	38.00	-15	2,560	-0.59%
2021/03/15	10	37.80	0	0.00	37.90	10	2,553	0.39%
2021/03/12	1	37.90	10	37.95	37.80	-9	2,591	-0.35%
2021/03/11	1	37.30	0	0.00	37.60	1	2,581	0.04%
2021/03/08	5	36.15	0	0.00	36.15	5	2,619	0.19%
2021/03/05	1	36.35	0	0.00	36.35	1	2,618	0.04%
2021/03/03	13	38.58	22	38.27	37.10	-9	2,604	-0.35%
2021/03/02	0	0.00	20	37.43	37.15	-20	2,488	-0.80%
2021/02/26	1	37.00	0	0.00	37.20	1	2,469	0.04%
2021/02/25	1	37.50	0	0.00	37.30	1	2,469	0.04%
2021/02/24	10	37.00	0	0.00	36.40	10	2,460	0.41%
2021/02/23	1	37.30	6	37.60	37.35	-5	2,469	-0.20%
2021/02/22	10	37.65	0	0.00	37.60	10	2,461	0.41%
2021/02/19	0	0.00	4	37.18	37.65	-4	2,442	-0.16%
2021/02/17	0	0.00	1	36.20	36.15	-1	2,418	-0.04%
2021/02/01	4	31.46	0	0.00	31.60	4	2,340	0.17%
2021/01/29	0	0.00	2	35.00	34.80	-2	2,237	-0.09%
2021/01/28	0	0.00	8	35.91	35.85	-8	2,225	-0.36%
2021/01/27	0	0.00	4	36.20	36.20	-4	2,220	-0.18%
2021/01/25	2	37.23	3	37.20	36.95	-1	2,196	-0.05%
2021/01/22	3	36.77	1	36.66	36.60	2	2,180	0.09%
2021/01/21	8	37.69	4	37.55	37.45	4	2,151	0.19%
2021/01/20	2	40.30	10.1	40.79	38.05	-8.1	2,116	-0.38%
2021/01/19	34	41.41	38	42.30	40.85	-4	1,979	-0.20%
2021/01/18	16	40.01	11	39.31	39.30	5	1,586	0.32%
2021/01/15	1	39.00	6	38.47	39.30	-5	1,511	-0.33%
2021/01/14	32	39.46	16	39.24	39.00	16	1,446	1.11%
2021/01/13	0	0.00	6	37.27	37.20	-6	1,250	-0.48%
2021/01/12	8	37.20	1	36.85	36.95	7	1,226	0.57%
2021/01/11	0	0.00	4	39.83	39.35	-4	1,177	-0.34%
2021/01/08	47	39.80	21	38.70	38.90	26	1,305	1.99%
2021/01/07	0	0.00	5	42.20	42.20	-5	1,050	-0.48%
2021/01/06	1	38.40	14	38.40	38.40	-13	992	-1.31%
2021/01/05	0	0.00	2	34.45	34.95	-2	918	-0.22%
2020/12/31	0	0.00	5	33.35	33.50	-5	892	-0.56%
2020/12/29	2	34.00	0	0.00	33.35	2	931	0.21%
2020/12/18	6	33.00	0	0.00	33.10	6	910	0.66%
2020/12/15	2	33.10	0	0.00	33.20	2	915	0.22%
2020/12/03	0	0.00	18	34.20	34.00	-18	1,003	-1.79%
2020/12/02	18	35.40	0	0.00	34.60	18	1,149	1.57%
2020/12/01	0	0.00	1	34.05	34.05	-1	1,254	-0.08%
2020/11/25	2	33.85	0	0.00	33.80	2	1,262	0.16%
2020/11/24	0	0.00	1	34.50	34.05	-1	1,258	-0.08%
2020/11/20	2	34.73	1	34.75	34.75	1	1,246	0.08%
2020/11/19	1	34.65	1	34.45	34.55	0	1,220	0.00%
2020/11/10	0	0.00	10	33.39	33.35	-10	1,200	-0.83%
2020/11/04	2	33.55	0	0.00	33.55	2	1,206	0.17%
2020/11/03	1	33.65	0	0.00	33.25	1	1,206	0.08%
2020/10/30	0	0.00	1	33.50	33.30	-1	1,204	-0.08%
2020/10/29	3	33.70	0	0.00	33.65	3	1,202	0.25%
2020/10/27	3	35.10	1	35.00	35.00	2	1,194	0.17%
2020/10/26	0	0.00	5	35.00	34.95	-5	1,198	-0.42%
2020/10/23	4	34.80	0	0.00	34.75	4	1,196	0.33%
2020/10/21	1	35.80	0	0.00	35.65	1	1,200	0.08%
2020/10/19	9	36.34	6	36.33	36.10	3	1,194	0.25%
2020/10/16	21	37.40	19	38.19	36.50	2	1,165	0.17%
2020/10/15	6	35.86	1	35.95	35.50	5	931	0.54%
2020/10/06	1	35.35	1	35.30	35.60	0	949	0.00%
2020/09/22	2	35.00	2	35.10	34.95	0	1,203	0.00%
2020/09/21	2	35.65	1	35.60	35.55	1	1,199	0.08%
2020/09/18	0	0.00	4	36.23	36.00	-4	1,195	-0.33%
2020/09/16	7	36.69	5	36.78	36.65	2	1,174	0.17%
2020/09/11	0	0.00	1	35.40	35.30	-1	1,063	-0.09%
2020/09/10	0	0.00	1	36.35	35.50	-1	1,057	-0.09%
2020/09/09	1	35.00	4	34.64	35.10	-3	1,032	-0.29%
2020/09/08	3	36.48	1	35.90	35.85	2	1,014	0.20%
2020/09/07	17	38.70	91	38.84	37.00	-74	989	-7.48%
2020/09/04	97	37.61	14	37.32	37.80	83	836	9.92%
2020/08/31	1	31.00	0	0.00	31.35	1	659	0.15%
2020/08/13	0	0.00	1	32.00	32.00	-1	699	-0.14%
2020/08/12	1	31.10	0	0.00	31.65	1	697	0.14%
2020/08/05	0	0.00	1	32.90	32.85	-1	700	-0.14%
2020/07/28	2	31.33	0	0.00	30.60	2	761	0.26%
2020/07/27	1	32.70	0	0.00	32.45	1	758	0.13%
2020/07/23	3	34.30	0	0.00	34.30	3	750	0.40%
2020/07/22	1	34.70	0	0.00	34.75	1	752	0.13%
2020/07/21	0	0.00	1	35.50	34.75	-1	751	-0.13%
2020/07/20	0	0.00	15	32.98	34.10	-15	746	-2.01%
2020/07/16	0	0.00	4	34.99	34.70	-4	737	-0.54%
2020/07/15	5	35.71	2	36.20	35.70	3	737	0.41%
2020/07/14	0	0.00	3	35.50	35.55	-3	757	-0.40%
2020/07/13	0	0.00	2	38.85	38.05	-2	748	-0.27%
2020/07/10	13	39.45	15	40.14	39.00	-2	732	-0.27%
2020/07/09	17	37.98	12	37.97	38.00	5	584	0.86%
2020/07/08	1	34.20	0	0.00	34.55	1	527	0.19%
2020/07/07	1	34.55	0	0.00	34.50	1	513	0.19%
2020/06/17	0	0.00	1	31.00	31.10	-1	502	-0.20%
2020/06/12	7	29.85	0	0.00	29.85	7	518	1.35%
2020/06/09	1	31.55	0	0.00	31.20	1	532	0.19%
2020/06/08	1	31.55	0	0.00	31.55	1	543	0.18%
2020/06/02	0	0.00	1	32.20	32.20	-1	532	-0.19%
2020/05/25	2	31.93	0	0.00	32.35	2	531	0.38%
2020/05/21	4	30.75	0	0.00	30.50	4	511	0.78%
2020/05/15	0	0.00	4	29.95	29.85	-4	510	-0.78%
2020/05/06	0	0.00	3	31.57	31.10	-3	503	-0.60%
2020/05/05	1	32.05	1	32.40	31.50	0	498	0.00%
2020/05/04	7	32.49	4	32.91	32.15	3	492	0.61%
2020/04/23	0	0.00	1	29.45	29.20	-1	466	-0.21%
2020/04/22	0	0.00	2	29.13	29.35	-2	464	-0.43%
2020/04/21	1	28.85	1	29.00	29.00	0	463	0.00%
2020/04/20	1	28.90	5	29.47	29.70	-4	460	-0.87%
2020/04/17	6	30.14	2	30.53	29.45	4	456	0.88%
2020/04/16	13	29.11	15	29.87	30.05	-2	425	-0.47%
2020/04/14	0	0.00	5	25.80	26.20	-5	404	-1.24%
2020/04/09	5	25.50	20	25.30	25.65	-15	428	-3.50%
2020/04/07	21	23.75	1	24.10	24.00	20	451	4.42%
2020/04/01	0	0.00	1	21.95	22.00	-1	529	-0.19%
2020/03/25	3.1	21.56	0	0.00	21.40	3.1	643	0.49%
2020/03/20	1.2	19.92	0	0.00	19.65	1.2	644	0.19%
2020/03/19	0	0.00	3	19.00	18.25	-3	644	-0.47%
2020/03/13	0	0.00	1	23.55	23.95	-1	675	-0.15%
2020/03/05	0.3	31.75	0	0.00	31.80	0.3	868	0.03%
2020/03/03	1	30.90	1	30.80	30.85	0	865	0.00%
2020/03/02	0	0.00	1	29.90	30.05	-1	867	-0.12%
2020/02/27	5	31.50	0	0.00	30.70	5	867	0.58%
2020/02/25	0	32.55	0	0.00	32.40	0	924	0.00%
2020/02/17	0.3	33.00	0	0.00	32.85	0.3	1,093	0.03%
2020/02/14	1	33.25	0	0.00	33.20	1	1,095	0.09%
2020/02/13	1	33.50	0	0.00	33.20	1	1,101	0.09%
2020/02/07	1	32.70	0	0.00	32.40	1	1,217	0.08%
2020/02/04	0	0.00	1	31.90	31.80	-1	1,228	-0.08%
2020/02/03	3	30.40	0	0.00	30.45	3	1,246	0.24%
2020/01/30	3	33.60	0	0.00	33.35	3	1,341	0.22%
2020/01/20	0	0.00	1	37.15	37.05	-1	1,340	-0.07%
2020/01/08	1	36.40	0	0.00	36.25	1	1,476	0.07%
2020/01/07	10	36.95	0	0.00	37.00	10	1,472	0.68%
2020/01/02	4	38.70	1	38.55	38.55	3	1,484	0.20%
2019/12/31	10	39.19	9	39.16	38.60	1	1,498	0.07%
2019/12/30	9	39.33	8	39.33	39.50	1	1,473	0.07%
2019/12/27	2	39.20	2	38.85	39.00	0	1,425	0.00%
2019/12/26	0	0.00	3	38.92	38.50	-3	1,406	-0.21%
2019/12/25	2	39.40	2	38.80	38.80	0	1,400	0.00%
2019/12/24	4	39.03	14	39.00	39.05	-10	1,412	-0.71%
2019/12/19	0	0.00	1	37.85	37.85	-1	1,393	-0.07%
2019/12/18	1	37.80	3	37.92	37.80	-2	1,420	-0.14%
2019/12/16	1	37.55	0	0.00	37.70	1	1,440	0.07%
2019/12/12	1	38.60	1	38.45	38.50	0	1,448	0.00%
2019/12/11	1	38.25	3	38.60	38.25	-2	1,453	-0.14%
2019/12/10	3	38.53	2	38.70	38.45	1	1,487	0.07%
2019/12/09	2	38.38	0	0.00	38.35	2	1,506	0.13%
2019/12/06	5	39.09	5	38.90	39.10	0	1,519	0.00%
2019/12/05	5	37.60	2	38.33	38.50	3	1,425	0.21%
2019/12/04	1	37.40	0	0.00	37.35	1	1,470	0.07%
2019/12/03	2	37.70	0	0.00	37.65	2	1,730	0.12%
2019/12/02	0	0.00	10	36.55	37.85	-10	1,731	-0.58%
2019/11/29	10	37.00	0	0.00	37.00	10	1,794	0.56%
2019/11/26	0	0.00	2	37.60	37.65	-2	1,907	-0.10%
2019/11/25	10	37.80	1	38.15	37.75	9	1,924	0.47%
2019/11/22	9	38.88	4	38.43	38.15	5	1,937	0.26%
2019/11/21	0	0.00	10	37.80	39.20	-10	1,922	-0.52%
2019/11/19	60	38.26	60	38.49	38.05	0	1,940	0.00%
2019/11/13	0	0.00	1	36.95	36.95	-1	2,232	-0.04%
2019/11/12	0	0.00	3	36.90	37.05	-3	2,264	-0.13%
2019/11/08	0	0.00	1	37.80	37.50	-1	2,490	-0.04%
2019/11/07	10	37.20	0	0.00	37.65	10	2,640	0.38%
2019/11/06	3	39.47	4	39.04	38.50	-1	2,684	-0.04%
2019/11/05	0	0.00	3	37.85	37.60	-3	2,739	-0.11%
2019/10/31	8	37.95	8	38.22	37.95	0	2,903	0.00%
2019/10/30	38	39.37	36	39.18	38.85	2	2,934	0.07%
2019/10/29	0	0.00	1	37.55	37.35	-1	3,122	-0.03%
2019/10/28	1	38.05	0	0.00	37.70	1	3,159	0.03%
2019/10/25	1	38.30	2	39.20	38.30	-1	3,164	-0.03%
2019/10/23	2	36.80	0	0.00	36.95	2	3,081	0.06%
2019/10/16	5	36.21	5	36.60	36.10	0	3,089	0.00%
2019/10/15	0	0.00	1	36.15	36.10	-1	3,089	-0.03%
2019/10/14	0	0.00	1	35.95	35.85	-1	3,090	-0.03%
2019/10/09	2	36.15	1	36.05	36.05	1	3,081	0.03%
2019/10/08	10	36.80	0	0.00	36.85	10	3,081	0.32%
2019/10/07	1	37.45	0	0.00	37.25	1	3,070	0.03%
2019/09/27	3	37.15	1	37.15	37.00	2	3,141	0.06%
2019/09/25	10	39.55	10	39.83	39.50	0	3,138	0.00%
2019/09/24	8	40.45	8	40.77	40.10	0	3,170	0.00%
2019/09/23	1	40.00	0	0.00	40.05	1	3,151	0.03%
2019/09/20	1	38.90	8	39.08	39.00	-7	3,144	-0.22%
2019/09/18	1	39.50	0	0.00	39.60	1	3,156	0.03%
2019/09/17	3	39.67	0	0.00	39.60	3	3,158	0.09%
2019/09/16	2	40.13	1	40.00	39.95	1	3,164	0.03%
2019/09/12	15	41.43	15	41.18	40.80	0	3,237	0.00%
2019/09/11	0	0.00	1	41.00	41.10	-1	3,286	-0.03%
2019/09/10	2	40.88	4	40.81	40.55	-2	3,258	-0.06%
2019/09/09	0	0.00	3	40.32	40.40	-3	3,245	-0.09%
2019/09/06	1	41.50	6	41.26	41.35	-5	3,229	-0.15%
2019/09/05	27	42.03	21	42.00	42.00	6	3,177	0.19%
2019/09/04	2	39.65	0	0.00	39.55	2	2,963	0.07%
2019/09/03	18	40.08	18	39.38	39.45	0	3,003	0.00%
2019/09/02	5	39.04	1	39.05	39.45	4	2,933	0.14%
2019/08/30	2	37.30	2	37.80	37.80	0	2,909	0.00%
2019/08/28	0	0.00	1	37.20	36.75	-1	2,882	-0.03%
2019/08/27	2	36.50	0	0.00	36.70	2	2,876	0.07%
2019/08/26	1	36.00	0	0.00	35.95	1	2,885	0.03%
2019/08/23	2	37.95	3	38.08	38.10	-1	2,868	-0.03%
2019/08/22	2	39.53	2	39.38	38.80	0	2,836	0.00%
2019/08/20	4	39.50	15.3	39.79	39.15	-11.3	2,791	-0.40%
2019/08/19	28	41.43	16	41.44	40.05	12	2,784	0.43%
2019/08/16	7	39.35	5	39.10	39.50	2	2,616	0.08%
2019/08/15	2	37.10	3	37.87	37.70	-1	2,557	-0.04%
2019/08/14	17	39.47	16	39.06	38.30	1	2,577	0.04%
2019/08/13	13	39.44	31	39.37	39.10	-18	2,491	-0.72%
2019/08/12	9	38.97	37	39.02	39.00	-28	2,487	-1.13%
2019/08/08	19	36.63	11	37.11	36.65	8	2,509	0.32%
2019/08/07	27	37.20	12	37.63	36.20	15	2,505	0.60%
2019/08/06	24	34.64	31	34.72	36.40	-7	2,443	-0.29%
2019/08/05	10	32.90	0	0.00	33.10	10	2,405	0.42%
2019/08/02	1	34.25	2	34.45	33.50	-1	2,523	-0.04%
2019/08/01	6	35.43	1	36.00	35.50	5	2,581	0.19%
2019/07/31	10	37.96	20	37.47	36.80	-10	2,606	-0.38%
2019/07/23	5	35.53	0	0.00	34.95	5	2,959	0.17%
2019/07/10	1	34.20	6	34.48	34.50	-5	3,022	-0.17%
2019/07/08	1	35.60	1	35.15	35.10	0	3,026	0.00%
2019/07/05	3	36.87	3	36.40	36.20	0	3,033	0.00%
2019/07/01	21	35.81	21	36.59	36.15	0	2,988	0.00%
2019/06/25	1	36.20	1	35.60	34.85	0	2,896	0.00%
2019/06/20	6	37.02	6	37.08	35.85	0	2,820	0.00%
2019/06/19	9	34.99	10	35.12	35.10	-1	2,720	-0.04%
2019/06/13	0	0.00	1	34.10	34.20	-1	2,592	-0.04%
2019/06/12	5	33.96	7	34.23	34.35	-2	2,575	-0.08%
2019/06/11	2	33.73	0	0.00	33.30	2	2,535	0.08%
2019/06/06	6	32.09	5	32.15	31.75	1	2,455	0.04%
2019/06/05	1	31.60	2	31.13	30.80	-1	2,401	-0.04%
2019/06/04	0	0.00	2	31.45	30.90	-2	2,386	-0.08%
2019/06/03	1	32.10	0	0.00	31.45	1	2,378	0.04%
2019/05/31	2	31.55	0	0.00	31.60	2	2,367	0.08%
2019/05/30	6	31.25	6	30.90	31.40	0	2,338	0.00%
2019/05/24	3	31.50	3	31.58	30.35	0	2,267	0.00%
2019/05/23	2	30.08	7	30.46	30.25	-5	2,222	-0.22%
2019/05/21	18	31.73	13	31.76	32.35	5	2,145	0.23%
2019/05/20	2	31.20	2	31.50	31.15	0	2,097	0.00%
2019/05/17	18	34.80	14	35.26	33.45	4	2,045	0.20%
2019/05/16	17	37.49	19	37.61	36.35	-2	1,941	-0.10%
2019/05/15	10	36.13	12	36.10	36.20	-2	1,766	-0.11%
2019/05/14	23	36.43	52	36.44	36.60	-29	1,708	-1.70%
2019/05/13	51	37.42	7	37.13	37.05	44	1,624	2.71%
2019/05/10	7	36.66	14	36.69	37.00	-7	1,544	-0.45%
2019/05/09	13	35.85	12	36.59	34.90	1	1,405	0.07%
2019/05/08	2	36.68	4	36.88	37.50	-2	1,295	-0.15%
2019/05/07	25	36.05	20	36.17	37.10	5	1,216	0.41%
2019/05/06	5	34.33	44	33.82	34.20	-39	1,041	-3.74%
2019/05/03	54	34.51	6	34.75	35.00	48	973	4.93%
2019/05/02	26	34.59	30.1	34.46	35.10	-4.1	913	-0.44%
2019/04/30	20	32.90	22	31.71	33.20	-2	702	-0.28%
2019/04/29	9	30.07	25	29.49	30.20	-16	544	-2.94%
2019/04/26	21	28.15	5	29.40	28.25	16	473	3.38%
2019/04/25	22	29.22	36	29.14	29.10	-14	445	-3.14%
2019/04/24	6	27.40	0	0.00	27.40	6	379	1.58%
2019/04/23	4	27.10	0	0.00	27.55	4	377	1.06%
2019/04/22	0	0.00	18	27.83	27.55	-18	372	-4.83%
2019/04/17	5	27.50	5	28.00	27.65	0	336	0.00%
2019/04/16	5	27.00	10	27.00	27.10	-5	317	-1.58%
2019/04/15	13	28.01	6	28.18	27.30	7	309	2.26%
2019/04/12	0	0.00	1	26.20	26.40	-1	285	-0.35%
2019/04/11	20	27.76	12	28.40	26.95	8	275	2.90%
2019/04/10	2	27.10	1	27.05	27.25	1	240	0.42%
2019/04/09	5	27.03	5	27.55	27.55	0	213	0.00%
2019/03/27	0	0.00	1	22.45	22.45	-1	131	-0.76%
2019/03/21	0	0.00	2	22.65	22.65	-2	127	-1.57%
2019/03/19	1	22.85	0	0.00	22.85	1	124	0.80%
2019/03/08	0	0.00	1	21.30	21.30	-1	108	-0.92%
2019/03/07	1	21.85	0	0.00	21.40	1	109	0.92%
2019/03/06	1	21.20	0	0.00	21.75	1	106	0.94%
2019/03/05	1	20.95	0	0.00	20.80	1	101	0.99%
2019/02/19	1	21.55	1	21.70	21.60	0	87	0.00%
2018/12/05	0	0.00	1	20.80	20.80	-1	123	-0.81%
2018/12/04	1	20.70	0	0.00	21.10	1	127	0.79%
2018/10/31	0	0.00	10	19.00	19.00	-10	137	-7.26%
2018/10/04	2	21.88	2	22.08	21.80	0	125	0.00%
2018/09/13	1	21.60	1	22.15	20.80	0	113	0.00%
2018/08/01	0	0.00	0	25.85	25.80	0	89	-0.05%
2018/06/11	0	0.00	7	29.56	29.50	-7	134	-5.21%
2018/06/04	0	0.00	5	29.30	29.30	-5	138	-3.62%
2018/06/01	0	0.00	5	28.90	28.90	-5	138	-3.60%
2018/04/16	0	0.00	1	31.30	31.35	-1	233	-0.43%
2018/04/13	0	0.00	2	31.90	31.80	-2	236	-0.85%
2018/04/12	0	0.00	10	31.83	32.50	-10	240	-4.15%
2018/04/10	0	0.00	5.2	32.17	32.10	-5.2	249	-2.07%
2018/04/09	0	0.00	22	31.79	31.95	-22	253	-8.68%
2018/04/03	0	0.00	7	32.04	31.90	-7	249	-2.80%
2018/04/02	0	0.00	3	32.65	32.65	-3	247	-1.21%
2018/03/30	2	32.88	2	33.40	33.00	0	247	0.00%
2018/03/26	0	0.00	2	31.70	31.80	-2	247	-0.81%
2018/03/23	2	31.93	0	0.00	31.60	2	245	0.81%
2018/02/23	3	30.40	0	0.00	30.15	3	253	1.18%
2018/02/22	2	30.40	0	0.00	30.30	2	250	0.80%
2018/02/06	2	31.05	2	30.65	29.75	0	220	0.00%
2018/01/31	2	33.10	0	0.00	33.10	2	213	0.94%
2018/01/19	0	0.00	1	34.80	34.90	-1	225	-0.44%
2018/01/18	3	34.70	6	34.65	34.75	-3	221	-1.35%
2018/01/17	1	34.55	0	0.00	34.80	1	217	0.46%
2018/01/12	2	33.90	0	0.00	34.00	2	208	0.96%
2018/01/11	1	33.50	0	0.00	33.50	1	206	0.48%