中探針 (6217)-元大-龍潭券商分點個股進出

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
46.65
漲跌
▲0.85
漲幅
+1.86%
成交量
3,351張
產業
上櫃電子零組件類股
380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

中探針 (6217)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	2	45.70	6	45.66	46.65	-4	3,518	-0.11%
2024/05/03	3	46.15	0	0.00	45.80	3	3,464	0.09%
2024/05/02	7	45.39	2	46.25	45.35	5	3,411	0.15%
2024/04/30	4	45.83	2	45.70	45.90	2	3,384	0.06%
2024/04/29	13	45.82	0	45.70	45.60	13	3,362	0.39%
2024/04/26	0	0.00	27	46.61	47.20	-27	3,291	-0.82%
2024/04/25	0	0.00	6	44.38	45.00	-6	3,098	-0.19%
2024/04/24	1	42.35	0	0.00	43.35	1	3,063	0.03%
2024/04/23	5	41.75	0	0.00	41.70	5	3,050	0.16%
2024/04/22	2	41.75	0	0.00	41.40	2	3,043	0.07%
2024/04/19	2	41.98	1	43.50	42.10	1	3,041	0.03%
2024/04/18	0	0.00	1	44.25	43.85	-1	3,019	-0.03%
2024/04/17	0	0.00	3	43.35	43.75	-3	3,039	-0.10%
2024/04/16	3	42.77	0	0.00	42.30	3	3,034	0.10%
2024/04/15	4	45.15	4	46.30	45.05	0	2,996	0.00%
2024/04/12	3	46.58	1	47.45	46.65	2	2,966	0.07%
2024/04/11	5	45.91	8.6	46.28	46.30	-3.6	2,849	-0.13%
2024/04/09	4	43.50	10	43.31	43.50	-6	2,718	-0.22%
2024/04/03	0	0.00	2	42.35	42.55	-2	2,690	-0.07%
2024/04/02	1	42.40	1	42.45	42.60	0	2,687	0.00%
2024/04/01	2	42.80	1	43.10	42.75	1	2,685	0.04%
2024/03/29	0	0.00	0	42.35	42.20	0	2,682	0.00%
2024/03/28	0	0.00	0	42.20	42.20	0	2,674	0.00%
2024/03/27	0	0.00	1	42.35	42.60	-1	2,665	-0.04%
2024/03/25	2	43.50	79	43.29	43.50	-77	2,636	-2.92%
2024/03/21	0	0.00	4	42.13	42.05	-4	2,601	-0.15%
2024/03/20	2.3	42.09	4	42.60	41.70	-1.7	2,593	-0.07%
2024/03/19	1	42.45	0	0.00	42.55	1	2,569	0.04%
2024/03/18	11.3	42.53	2	42.48	42.40	9.3	2,551	0.36%
2024/03/15	4	41.95	0	0.00	41.90	4	2,514	0.16%
2024/03/14	11	41.75	10	43.56	41.95	1	2,474	0.04%
2024/03/13	19	46.90	0	0.00	45.70	19	2,268	0.84%
2024/03/12	3.1	49.94	5	50.03	49.65	-1.9	2,117	-0.09%
2024/03/11	97	51.91	37	51.71	50.80	60	1,975	3.04%
2024/03/08	17	49.34	20	49.44	48.75	-3	1,661	-0.18%
2024/03/07	8	49.48	30	50.63	49.60	-22	1,462	-1.50%
2024/03/06	14	49.38	17.3	50.49	50.10	-3.3	1,290	-0.26%
2024/03/05	10.1	49.59	9	47.28	49.35	1.1	1,054	0.10%
2024/03/04	5	46.03	15	46.32	46.55	-10	718	-1.39%
2024/03/01	0	42.85	0	0.00	42.35	0	592	0.00%
2024/02/29	2	43.55	0	0.00	43.10	2	581	0.34%
2024/02/27	4	43.03	3	44.08	43.10	1	577	0.17%
2024/02/26	2	44.38	2	44.50	44.15	0	558	0.00%
2024/02/23	0	0.00	12	42.30	44.40	-12	516	-2.33%
2024/02/22	1	42.00	0	0.00	41.55	1	439	0.23%
2024/02/16	0	42.00	0	0.00	42.20	0	434	0.00%
2024/01/30	0	0.00	1	41.95	42.15	-1	405	-0.25%
2024/01/29	0	40.40	0	0.00	40.75	0	352	0.00%
2024/01/26	0	40.65	0	0.00	40.40	0	354	0.00%
2024/01/25	1	40.55	0	0.00	40.55	1	357	0.28%
2024/01/24	0	0.00	1	41.35	41.20	-1	359	-0.28%
2024/01/23	0	0.00	1	41.25	41.20	-1	361	-0.28%
2024/01/16	1	41.30	0	0.00	41.30	1	350	0.29%
2024/01/15	1	41.65	0	0.00	41.65	1	350	0.29%
2024/01/11	1	41.15	0	0.00	41.10	1	340	0.29%
2023/12/27	10	41.93	2	41.63	41.60	8	306	2.61%
2023/12/20	1	40.25	0	0.00	40.25	1	295	0.34%
2023/12/18	1	40.60	0	0.00	40.60	1	296	0.34%
2023/12/15	0	41.60	0	0.00	41.10	0	297	0.00%
2023/12/12	0	0.00	1	41.20	41.00	-1	308	-0.32%
2023/12/11	0	0.00	1	41.50	41.50	-1	334	-0.30%
2023/12/08	0	0.00	0	42.00	41.65	0	379	-0.01%
2023/12/07	0	0.00	1	42.10	41.75	-1	393	-0.25%
2023/12/04	0	42.60	0	0.00	42.65	0	418	0.01%
2023/11/27	0	0.00	0.1	41.80	41.70	-0.1	494	-0.02%
2023/11/22	0	0.00	5	42.16	42.20	-5	537	-0.93%
2023/11/20	2	42.05	1	41.75	42.05	1	544	0.18%
2023/11/17	0	0.00	1	41.35	41.40	-1	544	-0.18%
2023/11/16	1	41.10	0	0.00	41.10	1	550	0.18%
2023/11/10	1	40.10	0	0.00	40.20	1	572	0.17%
2023/11/09	1	41.15	0	0.00	40.90	1	580	0.17%
2023/11/08	4	41.23	0	0.00	41.20	4	601	0.66%
2023/10/27	1	41.30	0	0.00	41.20	1	774	0.13%
2023/10/26	0.1	42.20	1	42.10	41.50	-1	896	-0.11%
2023/10/24	0	0.00	3	41.18	41.70	-3	1,019	-0.29%
2023/10/20	1	41.00	0	0.00	41.30	1	1,109	0.09%
2023/10/19	0	42.00	1	41.95	41.65	-1	1,183	-0.08%
2023/10/18	1	41.85	5	42.21	41.65	-4	1,287	-0.31%
2023/10/13	1	43.40	0	0.00	43.25	1	1,719	0.06%
2023/10/11	1	43.25	0	0.00	42.70	1	1,803	0.06%
2023/10/05	1	43.90	0	0.00	43.85	1	1,891	0.05%
2023/10/04	1	43.40	0	0.00	43.40	1	1,909	0.05%
2023/10/03	0.2	44.31	0	0.00	44.00	0.2	1,920	0.01%
2023/09/27	2	43.25	0	0.00	43.25	2	2,170	0.09%
2023/09/26	2	43.90	0	0.00	43.80	2	2,216	0.09%
2023/09/22	4	44.06	0	0.00	44.05	4	2,309	0.17%
2023/09/20	1	45.20	0	0.00	45.20	1	2,383	0.04%
2023/09/19	2	45.50	0	0.00	45.50	2	2,452	0.08%
2023/09/18	2	46.08	0.1	46.05	45.90	1.9	2,547	0.07%
2023/09/14	1	46.90	1	46.60	46.40	0	3,019	0.00%
2023/09/13	0	0.00	2	46.78	46.35	-2	3,036	-0.07%
2023/09/11	1	44.80	1	45.20	44.75	0	2,993	0.00%
2023/09/08	1	46.00	0	0.00	46.00	1	3,003	0.03%
2023/09/07	1	46.30	0	0.00	46.20	1	3,057	0.03%
2023/09/06	0	0.00	5	46.15	46.10	-5	3,058	-0.16%
2023/09/05	0.1	46.40	5	46.30	46.30	-4.9	3,062	-0.16%
2023/09/04	0	0.00	1	45.70	45.95	-1	3,100	-0.03%
2023/09/01	1	46.30	0	0.00	46.15	1	3,107	0.03%
2023/08/31	7.1	46.37	3	46.33	46.35	4.1	3,106	0.13%
2023/08/30	2	44.73	14	44.80	45.65	-12	3,072	-0.39%
2023/08/28	2	42.50	0	0.00	42.50	2	3,041	0.07%
2023/08/25	0	0.00	2	43.30	42.95	-2	3,051	-0.07%
2023/08/23	0	0.00	2	43.10	43.15	-2	3,088	-0.06%
2023/08/21	3	43.05	0	0.00	43.05	3	3,238	0.09%
2023/08/17	0	0.00	8	43.43	44.10	-8	3,232	-0.25%
2023/08/16	0	0.00	5	43.06	43.40	-5	3,231	-0.15%
2023/08/14	0	43.50	1	43.35	43.10	-1	3,222	-0.03%
2023/08/10	5	46.71	4	47.40	45.20	1	3,195	0.03%
2023/08/09	0	0.00	1	47.60	47.65	-1	3,162	-0.03%
2023/08/08	2	48.40	0	0.00	48.00	2	3,156	0.06%
2023/08/07	1	47.35	0	0.00	48.90	1	3,137	0.03%
2023/08/02	9	47.78	7	48.25	47.55	2	3,109	0.06%
2023/08/01	1	49.35	5	49.58	48.70	-4	3,082	-0.13%
2023/07/31	18	50.34	3	50.53	49.00	15	3,064	0.49%
2023/07/28	9	51.10	17	48.93	51.90	-8	2,944	-0.27%
2023/07/27	0	0.00	9	48.87	49.00	-9	2,853	-0.32%
2023/07/26	6	49.43	2.1	49.26	48.70	3.9	2,836	0.14%
2023/07/25	1	49.15	0	0.00	49.60	1	2,799	0.04%
2023/07/24	8	50.26	2.1	48.97	49.20	5.9	2,759	0.21%
2023/07/21	6	50.83	13.8	50.30	50.70	-7.8	2,693	-0.29%
2023/07/20	27	51.09	9.1	50.52	50.10	17.9	2,608	0.69%
2023/07/19	2	49.30	0	0.00	49.10	2	2,299	0.09%
2023/07/18	0	0.00	3	49.20	49.50	-3	2,251	-0.13%
2023/07/17	1.1	48.89	2	49.28	48.85	-0.9	2,201	-0.04%
2023/07/14	2.1	49.06	1.1	49.64	49.40	1	2,185	0.04%
2023/07/13	6.1	48.72	3.1	48.75	48.15	3	2,168	0.14%
2023/07/12	1	47.55	0	0.00	47.50	1	2,120	0.05%
2023/07/11	0.1	47.90	4.1	47.93	47.85	-4	2,160	-0.18%
2023/07/10	5	47.72	2	47.60	47.45	3	2,182	0.14%
2023/07/07	1.1	47.45	2.1	48.00	48.10	-1	2,298	-0.04%
2023/07/06	1	48.75	2	48.55	48.30	-1	2,348	-0.04%
2023/07/05	3	50.27	4.3	50.29	49.50	-1.3	2,317	-0.05%
2023/07/04	2.1	48.16	1	48.75	48.60	1.1	2,143	0.05%
2023/07/03	4.1	48.44	10	48.21	48.25	-5.9	2,099	-0.28%
2023/06/30	4.1	47.11	2.1	46.90	46.95	2	2,024	0.10%
2023/06/29	6	47.68	1	47.50	47.05	5	2,016	0.25%
2023/06/28	2	46.50	1	46.25	46.10	1	1,965	0.05%
2023/06/27	10	47.11	0	0.00	46.10	10	1,955	0.51%
2023/06/26	3.1	48.87	1.1	49.10	48.15	2	1,895	0.10%
2023/06/21	6.1	48.48	6	48.32	50.00	0.1	1,809	0.01%
2023/06/20	28.2	48.78	27.3	49.21	49.10	0.8	1,677	0.05%
2023/06/19	0.2	46.03	9	46.33	46.60	-8.8	1,360	-0.65%
2023/06/16	2	45.13	0	0.00	44.85	2	1,326	0.15%
2023/06/14	0	45.60	0	0.00	45.65	0	1,323	0.00%
2023/06/13	1	46.30	0	0.00	45.80	1	1,328	0.08%
2023/06/08	1	45.05	1	46.05	45.15	0	1,309	0.00%
2023/06/07	2	45.45	2	45.60	45.70	0	1,299	0.00%
2023/06/06	3	45.20	0	0.00	45.50	3	1,344	0.22%
2023/06/05	0	0.00	1	45.20	45.15	-1	1,376	-0.07%
2023/06/02	0	0.00	4	45.00	44.75	-4	1,374	-0.29%
2023/06/01	0	0.00	8	44.53	44.75	-8	1,390	-0.58%
2023/05/30	1	44.25	0	0.00	44.30	1	1,396	0.07%
2023/05/29	2	45.30	0	0.00	44.70	2	1,398	0.14%
2023/05/26	4	45.40	7	45.89	45.40	-3	1,386	-0.22%
2023/05/22	0	0.00	1	42.20	42.70	-1	1,322	-0.08%
2023/05/19	0	42.00	0	0.00	41.60	0	1,361	0.00%
2023/05/15	1	41.40	0	0.00	40.65	1	1,495	0.07%
2023/05/12	1	40.50	0	0.00	41.30	1	1,529	0.07%
2023/05/11	1	41.15	0	0.00	40.90	1	1,583	0.06%
2023/05/10	1	41.85	0	0.00	42.15	1	1,697	0.06%
2023/05/09	5	42.22	2	42.15	42.15	3	1,803	0.17%
2023/05/08	2	42.95	0	0.00	43.15	2	1,815	0.11%
2023/05/05	2	43.15	2	44.10	43.15	0	1,838	0.00%
2023/05/04	0	0.00	1	43.80	43.95	-1	1,855	-0.05%
2023/05/02	6	43.50	0	0.00	43.90	6	1,873	0.32%
2023/04/25	5	43.72	0	0.00	43.50	5	1,894	0.26%
2023/04/24	0	0.00	5	45.20	44.75	-5	1,875	-0.27%
2023/04/21	1	45.10	0	0.00	44.90	1	1,872	0.05%
2023/04/20	2	45.80	1	45.85	45.70	1	1,868	0.05%
2023/04/19	1	47.10	0	0.00	46.60	1	1,859	0.05%
2023/04/18	0	0.00	5	47.30	47.00	-5	1,846	-0.27%
2023/04/17	19	47.74	1	47.65	47.70	18	1,817	0.99%
2023/04/14	9	47.91	9.8	47.73	47.30	-0.8	1,790	-0.04%
2023/04/13	4	47.36	3	47.45	47.30	1	1,740	0.06%
2023/04/12	5	47.87	5	47.60	47.85	0	1,706	0.00%
2023/04/11	10	46.82	0	0.00	47.00	10	1,586	0.63%
2023/04/07	1	44.95	0	0.00	44.75	1	1,512	0.07%
2023/04/06	1	44.95	0	0.00	44.90	1	1,514	0.07%
2023/03/30	2	45.05	0	0.00	45.10	2	1,510	0.13%
2023/03/29	1	44.80	0	0.00	44.75	1	1,513	0.07%
2023/03/28	4	45.51	1	45.65	45.10	3	1,537	0.20%
2023/03/24	1	46.75	7	46.53	46.50	-6	1,539	-0.39%
2023/03/23	0	0.00	4	46.30	46.60	-4	1,539	-0.26%
2023/03/22	0	0.00	1	46.50	46.45	-1	1,534	-0.07%
2023/03/21	5	45.62	2	45.75	45.50	3	1,527	0.20%
2023/03/20	5	44.88	0	0.00	44.95	5	1,533	0.33%
2023/03/16	3	44.65	1	45.00	44.35	2	1,627	0.12%
2023/03/15	2	45.58	5	46.15	45.55	-3	1,669	-0.18%
2023/03/14	0	0.00	1.2	46.34	46.30	-1.2	1,776	-0.07%
2023/03/13	2	45.73	1	45.60	46.05	1	1,848	0.05%
2023/03/10	5.1	47.00	5	46.96	46.75	0.1	1,918	0.00%
2023/03/09	10	47.58	3	46.77	46.70	7	1,938	0.36%
2023/03/08	0	0.00	1	47.70	48.05	-1	1,986	-0.05%
2023/03/07	1.1	47.05	2	47.30	47.25	-0.9	1,956	-0.05%
2023/03/06	0	0.00	2	47.00	47.10	-2	1,953	-0.10%
2023/03/03	1	45.80	0	0.00	45.95	1	1,948	0.05%
2023/03/02	1	45.85	1	45.75	45.70	0	1,952	0.00%
2023/03/01	5	46.22	0	0.00	46.10	5	1,946	0.26%
2023/02/24	0	0.00	2	46.98	46.75	-2	1,951	-0.10%
2023/02/23	0	0.00	6.1	47.45	47.50	-6.1	1,937	-0.31%
2023/02/22	0.1	46.50	5	46.58	46.70	-4.9	1,951	-0.25%
2023/02/21	0	0.00	5	47.25	47.10	-5	2,037	-0.25%
2023/02/20	6	47.55	2	47.63	47.40	4	2,109	0.19%
2023/02/17	4	47.46	5	47.23	47.30	-1	2,135	-0.05%
2023/02/16	7	47.28	6	47.55	47.50	1	2,196	0.05%
2023/02/15	2	47.08	5	46.96	46.95	-3	2,264	-0.13%
2023/02/14	0	0.00	1	46.60	46.15	-1	2,210	-0.05%
2023/02/13	1	45.95	2	45.90	45.90	-1	2,257	-0.04%
2023/02/10	1	46.70	5	46.29	46.10	-4	2,270	-0.18%
2023/02/09	2	46.65	13	46.42	46.40	-11	2,256	-0.49%
2023/02/08	19	47.90	12	47.35	47.45	7	2,220	0.32%
2023/02/07	10	46.76	4	46.44	47.15	6	2,123	0.28%
2023/02/03	1	45.20	2	44.75	44.65	-1	2,038	-0.05%
2023/02/02	1	45.45	0	0.00	45.60	1	2,028	0.05%
2023/02/01	0	0.00	1	44.85	45.00	-1	2,027	-0.05%
2023/01/31	2	44.33	2	44.35	44.45	0	2,052	0.00%
2023/01/30	0	0.00	2	43.95	43.95	-2	2,054	-0.10%
2023/01/17	1	43.55	6	43.41	43.35	-5	2,050	-0.24%
2023/01/16	0	0.00	2	42.40	42.80	-2	2,053	-0.10%
2023/01/12	0	0.00	2	42.58	42.50	-2	2,064	-0.10%
2023/01/11	4	42.83	3.1	43.24	42.75	0.9	2,071	0.04%
2023/01/10	3.1	42.94	2	43.33	43.00	1.1	2,089	0.05%
2023/01/09	2	42.65	0	0.00	42.70	2	2,106	0.09%
2023/01/06	4	42.11	3	42.13	42.00	1	2,142	0.05%
2023/01/05	5	42.68	2	42.83	42.25	3	2,182	0.14%
2023/01/03	2	42.43	0	0.00	42.60	2	2,207	0.09%
2022/12/30	1	41.90	0	0.00	41.85	1	2,210	0.05%
2022/12/29	2	41.73	0	0.00	41.85	2	2,228	0.09%
2022/12/28	3	42.75	0	0.00	42.60	3	2,265	0.13%
2022/12/23	2	42.50	0	0.00	43.75	2	2,374	0.08%
2022/12/22	1	43.65	0	0.00	43.45	1	2,389	0.04%
2022/12/20	3	43.75	2	44.13	43.25	1	2,446	0.04%
2022/12/16	1	44.30	1	44.30	44.10	0	2,503	0.00%
2022/12/14	0	0.00	1	45.30	45.30	-1	2,532	-0.04%
2022/12/13	1	45.20	1	45.05	45.15	0	2,539	0.00%
2022/12/12	0	45.65	1	45.55	45.35	-1	2,562	-0.04%
2022/12/09	3	45.37	0	0.00	45.80	3	2,562	0.12%
2022/12/08	4	46.53	8	45.78	46.55	-4	2,533	-0.16%
2022/12/07	0	0.00	1	45.40	45.10	-1	2,503	-0.04%
2022/12/06	9	47.97	19	48.07	47.10	-10	2,480	-0.40%
2022/12/05	5	47.40	2.1	46.77	47.35	2.9	2,386	0.12%
2022/12/02	3	45.88	3	46.02	46.05	0	2,355	0.00%
2022/12/01	3	44.72	12	44.85	44.75	-9	2,376	-0.38%
2022/11/30	11	44.57	7	44.46	44.60	4	2,493	0.16%
2022/11/29	0	0.00	2	42.05	42.40	-2	2,415	-0.08%
2022/11/28	0	0.00	1	42.60	42.40	-1	2,427	-0.04%
2022/11/25	3	42.93	4	43.34	42.70	-1	2,451	-0.04%
2022/11/23	1	42.85	0	0.00	42.35	1	2,565	0.04%
2022/11/22	2	42.50	4	42.29	42.10	-2	2,593	-0.08%
2022/11/21	1	43.30	3	43.25	42.80	-2	2,654	-0.08%
2022/11/18	9	43.86	1	44.40	43.10	8	2,680	0.30%
2022/11/17	6	45.21	10	44.85	44.15	-4	2,696	-0.15%
2022/11/16	2.1	44.13	8.1	44.08	44.30	-6	2,685	-0.22%
2022/11/15	18	43.66	7	43.29	43.30	11	2,639	0.42%
2022/11/14	7	43.15	10.1	42.86	43.75	-3.1	2,640	-0.12%
2022/11/11	3.1	41.29	6	41.68	42.35	-2.9	2,597	-0.11%
2022/11/10	2	39.78	5	39.82	39.60	-3	2,537	-0.12%
2022/11/09	9	40.34	1	40.35	40.35	8	2,594	0.31%
2022/11/07	2	42.45	1	42.20	41.90	1	2,847	0.04%
2022/11/04	2	41.40	1	41.30	41.80	1	2,889	0.03%
2022/11/03	1	41.00	2	41.35	41.70	-1	2,921	-0.03%
2022/11/02	2	40.93	2	40.98	41.00	0	2,996	0.00%
2022/11/01	0	0.00	10	40.11	40.05	-10	3,052	-0.33%
2022/10/31	1	39.65	2	39.65	39.50	-1	3,109	-0.03%
2022/10/28	10	39.44	1	38.90	39.00	9	3,179	0.28%
2022/10/27	2	39.58	8	38.74	39.60	-6	3,255	-0.18%
2022/10/26	2	37.90	2	38.30	37.60	0	3,302	0.00%
2022/10/25	1	38.15	0.1	38.40	38.10	0.9	3,517	0.03%
2022/10/24	2	39.03	1	39.19	39.00	1	3,641	0.03%
2022/10/21	4	38.26	2	38.65	38.05	2	3,731	0.05%
2022/10/20	0	0.00	3	38.50	38.90	-3	3,878	-0.08%
2022/10/19	1	40.25	1	40.55	39.75	0	4,088	0.00%
2022/10/18	2	40.43	0	0.00	40.30	2	4,222	0.05%
2022/10/17	1	38.40	2	39.23	40.40	-1	4,392	-0.02%
2022/10/14	3	40.08	8	39.76	40.50	-5	4,504	-0.11%
2022/10/13	9	38.87	3	39.33	37.60	6	4,636	0.13%
2022/10/12	1	40.35	1	40.20	40.30	0	4,635	0.00%
2022/10/11	3	41.02	6	41.10	40.70	-3	4,698	-0.06%
2022/10/07	2	43.65	0	0.00	43.50	2	4,732	0.04%
2022/10/06	1	43.40	3.1	43.81	44.30	-2.1	4,778	-0.04%
2022/10/05	4	43.79	2	44.15	43.05	2	4,810	0.04%
2022/10/04	2	44.45	5	44.49	44.40	-3	4,862	-0.06%
2022/10/03	6	44.34	4	44.38	44.10	2	4,860	0.04%
2022/09/30	0	0.00	5	41.82	42.45	-5	4,910	-0.10%
2022/09/29	4	42.45	10	42.80	42.35	-6	5,011	-0.12%
2022/09/28	1	44.15	2.1	44.19	41.65	-1.1	5,098	-0.02%
2022/09/27	1.1	43.99	1	43.15	44.10	0.1	5,255	0.00%
2022/09/26	3	43.48	1	42.40	42.45	2	5,367	0.04%
2022/09/23	2	48.13	1	48.55	47.10	1	5,444	0.02%
2022/09/22	11	48.07	1	48.40	48.55	10	5,589	0.18%
2022/09/21	11	48.41	1.1	47.74	48.05	9.9	5,745	0.17%
2022/09/20	1	47.30	1	47.55	47.80	0	5,959	0.00%
2022/09/19	0	0.00	1.1	48.04	46.90	-1.1	6,030	-0.02%
2022/09/16	0	0.00	1	49.15	48.65	-1	6,147	-0.02%
2022/09/15	1	49.55	1	49.70	49.50	0	6,292	0.00%
2022/09/13	8	50.15	5	49.92	50.00	3	6,669	0.04%
2022/09/12	5	49.09	1.1	49.61	49.15	3.9	6,722	0.06%
2022/09/08	4.2	48.73	3	48.95	49.00	1.2	6,774	0.02%
2022/09/07	11.1	49.67	5.1	49.26	48.50	6	6,873	0.09%
2022/09/06	13.1	52.04	0	0.00	51.40	13.1	6,872	0.19%
2022/09/05	4	57.40	0	0.00	57.00	4	6,896	0.06%
2022/09/02	0	0.00	5	58.24	58.30	-5	7,012	-0.07%
2022/09/01	0.1	58.79	0	0.00	57.80	0.1	7,096	0.00%
2022/08/31	1	59.30	1	59.30	59.00	0	7,301	0.00%
2022/08/30	6.1	59.90	14	59.40	59.30	-7.9	7,669	-0.10%
2022/08/29	0	0.00	5	57.20	58.00	-5	8,286	-0.06%
2022/08/26	2	57.55	8	58.81	58.60	-6	8,335	-0.07%
2022/08/25	18.3	57.41	6	57.73	57.30	12.3	8,341	0.15%
2022/08/24	10	57.97	16	57.46	57.20	-6	8,452	-0.07%
2022/08/23	5	57.18	15	57.87	58.00	-10	8,483	-0.12%
2022/08/22	6	59.53	0	0.00	59.10	6	8,635	0.07%
2022/08/19	10	60.46	4	60.38	60.30	6	8,731	0.07%
2022/08/18	9	59.78	3	59.70	59.60	6	8,820	0.07%
2022/08/17	5	60.88	5	60.14	59.80	0	8,887	0.00%
2022/08/16	14	61.14	10	60.85	60.80	4	9,013	0.04%
2022/08/15	11	61.23	9	60.70	60.50	2	8,970	0.02%
2022/08/12	0	0.00	6.1	61.06	61.60	-6.1	8,789	-0.07%
2022/08/11	2	59.60	3	60.10	59.40	-1	8,686	-0.01%
2022/08/10	4	59.30	5	59.36	59.50	-1	8,660	-0.01%
2022/08/09	7	58.76	1.1	59.30	59.20	5.9	8,638	0.07%
2022/08/08	14	59.94	2	60.20	60.00	12	8,599	0.14%
2022/08/05	14.1	61.87	10	62.20	61.90	4.1	8,569	0.05%
2022/08/04	8.1	61.13	12.1	60.92	61.50	-4	8,574	-0.05%
2022/08/03	1.1	62.04	12	62.14	60.40	-10.9	8,506	-0.13%
2022/08/02	5	61.98	4	62.50	62.60	1	8,440	0.01%
2022/08/01	10	64.83	7	64.59	63.70	3	8,387	0.04%
2022/07/29	8	63.68	20.1	63.10	63.60	-12.1	8,205	-0.15%
2022/07/28	5	63.66	7	62.74	62.50	-2	8,208	-0.02%
2022/07/27	4.1	62.39	0	0.00	63.50	4.1	8,125	0.05%
2022/07/26	23	62.30	4	62.70	62.80	19	8,004	0.24%
2022/07/25	12.1	60.31	14	61.35	62.00	-1.9	7,820	-0.02%
2022/07/22	26	60.04	13	60.24	58.80	13	7,743	0.17%
2022/07/21	6	64.10	16	64.14	64.20	-10	7,642	-0.13%
2022/07/20	10.1	63.78	12.1	64.40	63.20	-2	7,570	-0.03%
2022/07/19	6	61.62	2	62.00	61.00	4	7,492	0.05%
2022/07/18	6	60.93	1	61.10	61.30	5	7,641	0.07%
2022/07/15	0	0.00	14	59.24	59.90	-14	7,876	-0.18%
2022/07/14	13	57.96	0	0.00	58.90	13	8,258	0.16%
2022/07/13	1	57.80	2.1	57.52	56.70	-1.1	8,303	-0.01%
2022/07/12	2	57.20	1	56.50	56.70	1	8,354	0.01%
2022/07/11	3	61.27	1	61.40	61.50	2	8,449	0.02%
2022/07/08	3.1	61.73	4	62.23	61.20	-0.9	8,902	-0.01%
2022/07/07	1	60.50	10.1	60.50	61.50	-9.1	9,166	-0.10%
2022/07/06	0	0.00	1	60.40	58.30	-1	9,245	-0.01%
2022/07/05	2.1	61.04	3	60.57	61.80	-0.9	9,254	-0.01%
2022/07/04	2	56.30	0.1	58.70	58.70	1.9	9,164	0.02%
2022/07/01	3.1	55.77	8.1	59.08	54.40	-5	9,276	-0.05%
2022/06/30	0	0.00	3	62.00	60.20	-3	9,448	-0.03%
2022/06/29	5.1	61.27	3	61.60	61.60	2.1	9,680	0.02%
2022/06/28	12	65.90	16	65.64	65.70	-4	9,711	-0.04%
2022/06/27	4.1	64.10	6	64.22	64.60	-1.9	9,655	-0.02%
2022/06/24	10	64.52	7	64.74	64.00	3	9,642	0.03%
2022/06/23	7	64.16	3	64.87	65.20	4	9,568	0.04%
2022/06/22	12	64.89	9	64.82	64.40	3	9,604	0.03%
2022/06/21	8.1	63.29	3.1	63.21	63.30	5	9,440	0.05%
2022/06/20	2	61.00	0	0.00	60.00	2	9,394	0.02%
2022/06/17	15	63.03	1	63.70	63.30	14	9,344	0.15%
2022/06/16	7	65.53	5	67.08	63.00	2	9,360	0.02%
2022/06/15	8	65.99	10.1	66.31	65.20	-2.1	9,249	-0.02%
2022/06/14	11	65.16	4	64.55	65.30	7	9,177	0.08%
2022/06/13	11.1	66.24	7	67.31	67.90	4.1	8,993	0.05%
2022/06/10	10	66.11	7	66.43	66.50	3	8,864	0.03%
2022/06/09	9	67.09	23	68.35	67.30	-14	8,758	-0.16%
2022/06/08	30.1	69.13	26.1	69.35	68.70	4	8,533	0.05%
2022/06/07	27	69.27	37	69.26	68.90	-10	8,149	-0.12%
2022/06/06	0.1	64.00	4	64.63	64.50	-3.9	7,435	-0.05%
2022/06/02	5.1	63.10	7.1	63.76	63.80	-2	7,388	-0.03%
2022/06/01	7	64.13	6	63.50	62.80	1	7,382	0.01%
2022/05/31	7.1	64.00	16	63.90	64.10	-8.9	7,271	-0.12%
2022/05/30	39	63.79	30.1	63.80	64.00	8.9	7,217	0.12%
2022/05/27	10.2	60.71	38.3	61.05	61.60	-28.1	7,026	-0.40%
2022/05/26	21.2	60.52	5	60.60	59.70	16.2	7,005	0.23%
2022/05/25	11.1	57.67	19.1	58.96	60.00	-8	6,902	-0.12%
2022/05/24	11	58.58	9.1	58.78	57.20	1.9	6,862	0.03%
2022/05/23	1.1	56.81	0	0.00	57.20	1.1	6,833	0.02%
2022/05/20	2.1	56.40	2	56.90	57.00	0.1	6,877	0.00%
2022/05/19	0	0.00	1	55.00	55.80	-1	6,859	-0.01%
2022/05/18	4	55.40	11	55.39	55.30	-7	6,862	-0.10%
2022/05/17	1	55.80	2	56.05	56.10	-1	6,947	-0.01%
2022/05/16	2	55.49	2.1	55.11	54.90	-0.1	6,956	0.00%
2022/05/13	14	53.80	1	53.10	53.80	13	6,967	0.19%
2022/05/12	4.1	54.09	1	56.60	51.20	3.1	6,980	0.04%
2022/05/10	0	0.00	0.1	57.20	57.20	-0.1	7,110	0.00%
2022/05/09	3	57.30	0	0.00	56.90	3	7,216	0.04%
2022/05/06	2	58.55	2	58.20	58.70	0	7,200	0.00%
2022/05/05	9.1	60.95	4	60.28	60.80	5.1	7,169	0.07%
2022/05/04	2	58.40	1	58.80	58.40	1	7,062	0.01%
2022/05/03	1	58.80	2	58.20	58.30	-1	7,073	-0.01%
2022/04/28	2	59.05	4	58.65	58.10	-2	7,118	-0.03%
2022/04/27	2	58.85	7	57.56	59.10	-5	7,082	-0.07%
2022/04/26	3	57.77	5.1	57.54	57.40	-2.1	7,045	-0.03%
2022/04/25	2	57.80	22.1	57.38	56.70	-20.1	7,035	-0.29%
2022/04/22	9	61.90	3	62.97	60.80	6	7,019	0.09%
2022/04/21	20.1	64.73	31.2	64.60	63.80	-11.1	7,015	-0.16%
2022/04/20	47	64.55	41.4	64.94	61.80	5.7	7,272	0.08%
2022/04/19	11	59.97	10	60.50	60.80	1	7,536	0.01%
2022/04/18	13.1	60.11	34.1	59.61	58.90	-21	7,783	-0.27%
2022/04/15	42.1	60.75	23	61.12	59.90	19.1	7,707	0.25%
2022/04/14	55.3	62.12	54	62.36	61.20	1.3	7,601	0.02%
2022/04/13	29.2	61.32	33	60.87	60.60	-3.8	7,316	-0.05%
2022/04/12	30	59.36	4.1	59.17	60.20	25.9	6,943	0.37%
2022/04/11	8	57.65	1	57.10	56.90	7	6,754	0.10%
2022/04/08	4	59.28	6	59.00	60.10	-2	6,648	-0.03%
2022/04/07	54.1	59.77	33	60.79	58.10	21.1	6,557	0.32%
2022/04/06	36.1	60.34	32	60.87	60.40	4.1	6,308	0.06%
2022/04/01	18	59.82	34.3	60.03	61.90	-16.3	6,010	-0.27%
2022/03/31	21	57.31	6	59.75	57.60	15	5,620	0.27%
2022/03/30	5.1	58.78	19.4	58.23	58.50	-14.3	5,416	-0.26%
2022/03/29	1	56.70	14	57.16	56.90	-13	5,245	-0.25%
2022/03/28	5	58.24	0	0.00	58.20	5	5,182	0.10%
2022/03/25	8.4	58.55	8.2	58.65	58.90	0.2	5,111	0.00%
2022/03/24	2.1	56.94	3	56.73	57.00	-0.9	4,929	-0.02%
2022/03/23	0.2	55.50	4.1	56.40	56.30	-4	4,852	-0.08%
2022/03/22	1.1	55.67	1	55.60	55.80	0.1	4,764	0.00%
2022/03/21	7	55.09	3	55.07	55.40	4	4,736	0.08%
2022/03/18	7	51.53	7	52.31	53.00	0	4,675	0.00%
2022/03/17	2	49.98	7.1	51.62	51.80	-5.1	4,661	-0.11%
2022/03/16	0	0.00	1	48.60	48.75	-1	4,650	-0.02%
2022/03/15	1	48.80	0	0.00	48.80	1	4,720	0.02%
2022/03/14	7	49.91	3	50.53	50.70	4	4,814	0.08%
2022/03/11	6	49.75	0	0.00	49.55	6	4,836	0.12%
2022/03/10	0	0.00	3	51.33	50.90	-3	4,839	-0.06%
2022/03/09	0	0.00	3	49.90	50.00	-3	4,847	-0.06%
2022/03/08	2	50.05	0.1	49.20	49.10	1.9	4,873	0.04%
2022/03/07	10.1	50.75	10	51.18	50.30	0.1	4,861	0.00%
2022/03/04	9	54.95	1	55.70	54.70	8	4,817	0.17%
2022/03/03	1	57.00	0	0.00	56.50	1	4,822	0.02%
2022/03/02	3.1	57.10	15	56.89	56.50	-12	4,825	-0.25%
2022/03/01	14	57.53	15.1	57.30	56.80	-1.1	4,791	-0.02%
2022/02/25	9	54.98	7.2	55.14	55.10	1.9	4,712	0.04%
2022/02/24	14	54.68	1	56.00	53.60	13	4,721	0.28%
2022/02/23	15.2	56.60	29.1	57.13	57.30	-13.8	4,676	-0.30%
2022/02/22	4.1	56.19	5	55.80	55.20	-0.9	4,608	-0.02%
2022/02/21	4	54.60	0	0.00	55.10	4	4,637	0.09%
2022/02/18	1	55.00	0	0.00	55.30	1	4,675	0.02%
2022/02/17	4	56.15	1	55.10	55.10	3	4,747	0.06%
2022/02/16	12	55.16	0	0.00	55.50	12	4,719	0.25%
2022/02/15	5	55.20	0.1	54.90	54.70	4.9	4,753	0.10%
2022/02/14	1	54.93	2	55.75	55.60	-1	4,752	-0.02%
2022/02/11	1	55.10	4	55.03	55.70	-3	4,811	-0.06%
2022/02/10	11.1	55.85	4.1	56.01	55.60	7	4,875	0.14%
2022/02/09	24	51.55	27	53.01	54.90	-3	4,873	-0.06%
2022/02/08	2	50.20	2	50.30	51.00	0	4,938	0.00%
2022/01/26	1.1	47.71	12.1	47.55	47.50	-11.1	5,473	-0.20%
2022/01/25	0	0.00	1	48.00	47.20	-1	5,752	-0.02%
2022/01/24	5	47.67	5	47.78	48.30	0	6,135	0.00%
2022/01/21	1	51.00	15	50.95	50.00	-14	6,311	-0.22%
2022/01/20	2	52.50	2	52.30	52.50	0	6,622	0.00%
2022/01/19	5	52.10	2	52.50	52.00	3	6,877	0.04%
2022/01/18	0.1	54.10	2	54.00	53.80	-1.9	7,590	-0.03%
2022/01/17	5	53.62	15.1	54.12	54.60	-10.1	7,973	-0.13%
2022/01/14	11.1	54.32	5	55.00	53.50	6.1	8,173	0.07%
2022/01/13	43.3	60.04	65.2	58.72	57.10	-21.9	8,297	-0.26%
2022/01/12	99.1	58.67	99.2	58.84	58.70	-0.1	8,223	0.00%
2022/01/11	49.1	56.44	61.1	56.72	55.60	-12	7,730	-0.15%
2022/01/10	1	51.62	4	52.90	53.30	-3	7,877	-0.04%
2022/01/07	7.1	52.10	7	53.21	52.10	0.1	8,109	0.00%
2022/01/06	16	55.14	27	55.01	54.90	-11	8,064	-0.14%
2022/01/05	1	51.90	0	0.00	51.90	1	7,938	0.01%
2022/01/04	0	0.00	5	51.88	51.80	-5	7,966	-0.06%
2022/01/03	2	51.10	0	0.00	51.10	2	8,030	0.02%
2021/12/30	0	52.10	16	52.20	52.10	-16	8,087	-0.20%
2021/12/28	4.3	52.35	2	52.50	51.80	2.3	8,263	0.03%
2021/12/27	2	51.90	2	51.50	51.50	0	8,408	0.00%
2021/12/23	4	51.78	2	51.65	51.80	2	9,340	0.02%
2021/12/22	4	50.95	0	0.00	51.20	4	9,553	0.04%
2021/12/20	0	50.10	1	50.40	50.10	-1	10,004	-0.01%
2021/12/17	9	51.03	1.1	51.29	50.60	7.9	10,208	0.08%
2021/12/16	0.3	52.20	1	52.60	52.10	-0.8	10,835	-0.01%
2021/12/15	1.1	52.02	0	0.00	52.40	1.1	11,488	0.01%
2021/12/14	7	52.39	7	52.27	51.90	0	11,706	0.00%
2021/12/13	3.5	54.75	3	55.10	54.40	0.5	11,782	0.00%
2021/12/10	7	56.01	1.1	56.00	55.90	5.9	12,077	0.05%
2021/12/09	5.1	56.45	11	56.40	57.10	-5.9	12,160	-0.05%
2021/12/08	18	56.87	7	55.13	57.10	11	12,307	0.09%
2021/12/07	7	53.80	2	53.45	53.40	5	12,617	0.04%
2021/12/06	4	52.48	2	52.75	53.30	2	12,688	0.02%
2021/12/03	2	52.60	19	53.04	52.60	-17	12,749	-0.13%
2021/12/02	24	53.30	9.4	52.45	51.80	14.6	12,893	0.11%
2021/12/01	1	53.20	5	53.50	54.10	-4	13,239	-0.03%
2021/11/30	9.1	54.86	3	54.90	54.40	6.1	13,691	0.04%
2021/11/29	4.1	52.97	8	53.94	54.80	-3.9	14,018	-0.03%
2021/11/26	0.2	54.00	0.1	53.70	53.40	0.1	14,037	0.00%
2021/11/25	3	55.00	6.1	55.87	54.80	-3.1	14,045	-0.02%
2021/11/24	3	54.56	7.1	55.55	56.00	-4.1	14,031	-0.03%
2021/11/23	25	56.10	18	55.72	55.00	7	14,012	0.05%
2021/11/22	20.1	57.13	8.1	57.30	57.60	12	13,992	0.09%
2021/11/19	37	57.00	17	57.17	56.30	20	13,987	0.14%
2021/11/18	11	57.77	4	57.00	57.00	7	13,927	0.05%
2021/11/17	1	58.10	1.1	58.57	58.20	-0.1	13,882	0.00%
2021/11/16	7.1	57.94	3.1	57.46	57.00	4	13,827	0.03%
2021/11/15	1.2	60.84	3.2	59.81	59.80	-2	13,743	-0.01%
2021/11/12	20.2	59.42	8.1	59.63	59.80	12.1	13,659	0.09%
2021/11/11	6	58.72	2.1	59.20	58.30	3.9	13,595	0.03%
2021/11/10	18.1	57.76	26.2	58.23	59.00	-8.1	13,542	-0.06%
2021/11/09	5.2	58.87	12.1	60.06	59.60	-6.9	13,426	-0.05%
2021/11/08	15.2	60.37	4.1	61.64	59.20	11.1	13,320	0.08%
2021/11/05	9.2	61.79	5	62.62	62.30	4.2	13,157	0.03%
2021/11/04	11.2	62.76	15.6	62.80	62.80	-4.4	12,974	-0.03%
2021/11/03	8	61.45	31.1	60.91	60.20	-23.1	12,686	-0.18%
2021/11/02	28	62.85	27.4	61.23	59.20	0.7	12,464	0.01%
2021/11/01	26	62.15	62.2	62.59	63.10	-36.2	12,161	-0.30%
2021/10/29	50	59.46	34.1	60.08	61.00	15.9	11,753	0.14%
2021/10/28	39.3	60.42	15	60.31	58.50	24.3	11,533	0.21%
2021/10/27	14.2	59.07	16	59.14	59.40	-1.8	11,303	-0.02%
2021/10/26	64.6	59.75	66.7	59.25	58.00	-2.1	11,039	-0.02%
2021/10/25	16	56.55	21.3	56.28	58.40	-5.3	10,294	-0.05%
2021/10/22	4.7	53.92	6	54.10	53.10	-1.3	9,895	-0.01%
2021/10/21	50.2	53.66	28.3	54.34	52.00	21.9	9,662	0.23%
2021/10/20	24	53.52	28	53.85	54.20	-4	9,464	-0.04%
2021/10/19	14.1	51.26	10.1	51.13	51.60	4	8,996	0.04%
2021/10/18	27.2	51.03	27	50.70	51.00	0.2	8,839	0.00%
2021/10/15	8	48.31	5.1	48.41	49.60	3	8,374	0.04%
2021/10/14	1	45.55	1	45.85	45.10	0	8,132	0.00%
2021/10/13	1.1	47.42	1	47.70	45.95	0.1	8,108	0.00%
2021/10/12	0	46.01	0	0.00	46.05	0	8,058	0.00%
2021/10/08	1	46.45	1	47.50	47.20	0	8,079	0.00%
2021/10/07	11	45.87	23	46.56	46.45	-12	8,022	-0.15%
2021/10/06	11	45.93	0	0.00	44.25	11	8,026	0.14%
2021/10/05	4	44.20	5.1	45.37	45.95	-1.1	7,962	-0.01%
2021/10/04	7	47.00	5	46.89	44.75	2	7,865	0.03%
2021/10/01	13.1	48.60	25	47.45	47.05	-11.9	7,703	-0.16%
2021/09/30	38.1	52.59	32	52.70	52.00	6.1	7,445	0.08%
2021/09/29	2.3	51.19	0	0.00	50.20	2.3	6,807	0.03%
2021/09/28	21.3	50.92	12	51.49	50.40	9.3	6,711	0.14%
2021/09/27	12.1	49.74	12.2	50.09	49.90	-0.1	6,392	0.00%
2021/09/24	13	51.11	3	50.87	50.40	10	6,252	0.16%
2021/09/23	96.1	52.06	81	51.36	50.90	15.1	6,037	0.25%
2021/09/22	18.1	49.70	30.8	49.70	50.40	-12.8	5,383	-0.24%
2021/09/17	2	49.05	10.1	50.13	50.90	-8.1	4,722	-0.17%
2021/09/16	16.1	46.36	2.2	46.07	46.30	13.9	4,496	0.31%
2021/09/15	28.1	47.46	44	47.20	47.30	-15.9	4,385	-0.36%
2021/09/14	8.1	46.04	1.1	45.36	45.45	7	4,069	0.17%
2021/09/13	13	47.22	5	47.57	46.80	8	3,954	0.20%
2021/09/10	32	46.84	19.2	46.94	47.30	12.8	3,729	0.34%
2021/09/09	3	43.67	7	44.37	44.40	-4	3,312	-0.12%
2021/09/08	0	0.00	3	42.83	43.00	-3	3,213	-0.09%
2021/09/07	5.1	43.70	14.1	43.91	44.55	-9	3,137	-0.29%
2021/09/06	8	48.74	11.2	47.89	47.20	-3.2	2,976	-0.11%
2021/09/03	29	47.46	37.1	47.61	48.95	-8.1	2,590	-0.31%
2021/09/02	11	46.50	7	46.27	44.50	4	2,115	0.19%
2021/09/01	3	43.02	1	43.70	43.70	2	1,762	0.11%
2021/08/31	0	0.00	2.2	43.23	42.60	-2.2	1,700	-0.13%
2021/08/30	0.5	41.84	0.3	41.85	41.85	0.2	1,658	0.01%
2021/08/27	0	0.00	10.1	42.09	41.50	-10.1	1,653	-0.61%
2021/08/26	1	41.70	1.1	41.71	41.55	-0.1	1,637	0.00%
2021/08/25	12.4	41.52	2	41.08	40.90	10.4	1,615	0.64%
2021/08/23	1.2	40.54	4	39.96	40.55	-2.9	1,566	-0.18%
2021/08/20	0	0.00	2	37.80	38.05	-2	1,515	-0.13%
2021/08/18	1	38.80	2	38.50	39.20	-1	1,506	-0.07%
2021/08/17	2	39.20	0	0.00	38.10	2	1,508	0.13%
2021/08/16	0	0.00	1	37.75	38.90	-1	1,502	-0.07%
2021/08/13	1	37.50	2	37.60	37.55	-1	1,491	-0.07%
2021/08/11	8	38.76	0	0.00	37.75	8	1,501	0.53%
2021/08/10	1	38.85	1	39.50	38.75	0	1,499	0.00%
2021/08/09	0	0.00	3	40.85	39.90	-3	1,500	-0.20%
2021/08/06	4	42.51	2	41.25	41.25	2	1,508	0.13%
2021/08/05	3	41.33	2	41.23	41.60	1	1,500	0.07%
2021/08/04	8.2	41.74	0	0.00	41.10	8.2	1,542	0.53%
2021/08/03	0	0.00	7	41.75	41.75	-7	1,579	-0.44%
2021/08/02	9	43.05	3	42.97	42.60	6	1,578	0.38%
2021/07/29	0	0.00	3	41.37	41.90	-3	1,477	-0.20%
2021/07/28	1	39.55	0	0.00	40.80	1	1,487	0.07%
2021/07/27	2	43.08	4	42.99	42.60	-2	1,518	-0.13%
2021/07/26	1	44.85	3	43.00	43.35	-2	1,531	-0.13%
2021/07/22	3	41.60	1	41.55	41.35	2	1,489	0.13%
2021/07/21	2	40.78	7	40.28	40.30	-5	1,496	-0.33%
2021/07/20	0	0.00	1	40.25	39.50	-1	1,595	-0.06%
2021/07/16	2	40.80	3	40.57	40.60	-1	1,870	-0.05%
2021/07/15	4	40.56	6	40.48	41.20	-2	2,152	-0.09%
2021/07/14	1	38.80	0	0.00	39.00	1	2,224	0.04%
2021/07/13	1	40.40	0	0.00	39.40	1	2,282	0.04%
2021/07/12	3	39.08	1	38.50	38.90	2	2,255	0.09%
2021/07/09	0	0.00	0.1	36.75	38.35	-0.1	2,274	0.00%
2021/07/07	3	38.07	1	38.40	37.80	2	2,334	0.09%
2021/07/06	2	38.00	2	38.60	38.05	0	2,360	0.00%
2021/07/05	6.1	39.60	2	39.85	39.95	4.1	2,371	0.17%
2021/07/02	0	0.00	5	37.07	36.90	-5	2,377	-0.21%
2021/06/30	7	36.90	0	0.00	37.05	7	2,709	0.26%
2021/06/29	5	37.40	0	0.00	36.85	5	2,741	0.18%
2021/06/25	0	0.00	10	37.10	36.80	-10	2,768	-0.36%
2021/06/21	0	0.00	2	35.50	35.45	-2	2,843	-0.07%
2021/06/18	2	36.40	0	0.00	36.35	2	2,904	0.07%
2021/06/17	0	0.00	1	36.25	36.40	-1	2,989	-0.03%
2021/06/11	10	36.31	0	0.00	36.15	10	3,268	0.31%
2021/06/10	2	36.00	1	35.95	36.05	1	3,285	0.03%
2021/06/09	1	35.50	0	0.00	35.55	1	3,292	0.03%
2021/06/07	0	0.00	0.1	34.50	34.95	-0.1	3,329	0.00%
2021/06/02	1	35.50	0	0.00	35.60	1	3,338	0.03%
2021/05/26	1	34.40	0	0.00	34.50	1	3,472	0.03%
2021/05/24	0	0.00	1	33.20	33.80	-1	3,485	-0.03%
2021/05/21	1	32.95	3	32.88	33.05	-2	3,501	-0.06%
2021/05/19	1	32.80	0	0.00	32.90	1	3,524	0.03%
2021/05/18	0	0.00	2	31.60	32.30	-2	3,526	-0.06%
2021/05/17	2	29.40	0	0.00	29.40	2	3,528	0.06%
2021/05/14	1	33.50	0	0.00	31.90	1	3,513	0.03%
2021/05/13	1	31.90	1	31.00	31.90	0	3,500	0.00%
2021/05/12	1	31.90	0	0.00	32.25	1	3,479	0.03%
2021/05/11	6	35.33	170	36.10	35.25	-164	3,448	-4.76%	大賣/鉅額交易
2021/05/10	0.1	38.80	30	38.50	38.50	-29.9	3,501	-0.85%
2021/05/07	1	38.00	0	0.00	39.15	1	3,494	0.03%
2021/05/04	34	38.98	18	39.13	38.90	16	3,437	0.47%
2021/05/03	57.1	42.69	11	42.86	41.80	46.1	3,381	1.36%
2021/04/29	51.1	45.22	3	44.67	45.00	48.1	3,358	1.43%
2021/04/28	18	45.54	21	44.77	44.70	-3	3,346	-0.09%
2021/04/27	21	46.86	20	45.42	46.00	1	3,437	0.03%
2021/04/26	14.1	47.63	25	46.80	47.15	-10.9	3,780	-0.29%
2021/04/23	11	44.46	8	46.00	47.00	3	3,738	0.08%
2021/04/22	28	46.67	22	45.75	43.00	6	3,689	0.16%
2021/04/21	10	45.99	19	47.30	46.30	-9	3,698	-0.24%
2021/04/20	68	44.16	5	43.32	44.70	63	3,410	1.85%
2021/04/19	16	42.39	1	42.50	42.60	15	3,361	0.45%
2021/04/15	0	0.00	1	39.80	41.20	-1	3,634	-0.03%
2021/04/14	1	39.60	3	40.05	38.80	-2	3,652	-0.05%
2021/04/12	0	0.00	8	40.81	40.55	-8	3,683	-0.22%
2021/04/09	5	42.16	10	42.36	41.80	-5	3,650	-0.14%
2021/04/08	12	42.91	7	42.85	42.30	5	3,600	0.14%
2021/04/07	13	41.78	6	41.81	41.80	7	3,462	0.20%
2021/04/06	25	41.91	45	41.70	42.50	-20	3,376	-0.59%
2021/03/31	2	39.45	0.2	39.60	39.30	1.8	3,107	0.06%
2021/03/30	1	39.65	0	0.00	39.40	1	3,100	0.03%
2021/03/29	0	0.00	11.4	38.55	38.85	-11.4	3,065	-0.37%
2021/03/25	2	38.45	3	38.30	38.25	-1	3,025	-0.03%
2021/03/23	9	40.01	7	39.21	39.70	2	2,980	0.07%
2021/03/22	11	40.73	1	40.50	40.05	10	2,916	0.34%
2021/03/19	5	40.46	19	40.44	40.80	-14	2,829	-0.49%
2021/03/18	1	39.10	2	38.83	38.90	-1	2,601	-0.04%
2021/03/16	3	38.15	2	38.40	38.05	1	2,552	0.04%
2021/03/15	1	37.75	0	0.00	37.90	1	2,553	0.04%
2021/03/12	0	0.00	10	37.88	37.80	-10	2,591	-0.39%
2021/03/11	2	37.83	2	37.60	37.60	0	2,581	0.00%
2021/03/03	2	37.93	0	0.00	37.10	2	2,604	0.08%
2021/03/02	0	0.00	2	37.45	37.15	-2	2,488	-0.08%
2021/02/26	0	0.00	5	37.15	37.20	-5	2,469	-0.20%
2021/02/22	0	0.00	2	37.80	37.60	-2	2,461	-0.08%
2021/02/17	0	0.00	9	36.20	36.15	-9	2,418	-0.37%
2021/02/04	0	0.00	1	34.30	33.85	-1	2,387	-0.04%
2021/02/03	1	33.90	2	33.40	34.00	-1	2,374	-0.04%
2021/02/02	1	32.15	0	0.00	32.65	1	2,357	0.04%
2021/02/01	14	31.36	0	0.00	31.60	14	2,340	0.60%
2021/01/27	10	36.30	0	0.00	36.20	10	2,220	0.45%
2021/01/26	2	36.05	0	0.00	35.95	2	2,216	0.09%
2021/01/20	2	37.95	0	0.00	38.05	2	2,116	0.09%
2021/01/19	110	42.49	125	41.91	40.85	-15	1,979	-0.76%	大買/大賣/
2021/01/18	0	0.00	3	39.70	39.30	-3	1,586	-0.19%
2021/01/15	3	38.95	0	0.00	39.30	3	1,511	0.20%
2021/01/14	6	39.78	12	38.46	39.00	-6	1,446	-0.41%
2021/01/13	0	0.00	2	37.50	37.20	-2	1,250	-0.16%
2021/01/12	10	37.05	2	37.55	36.95	8	1,226	0.65%
2021/01/11	0	0.00	4	39.60	39.35	-4	1,177	-0.34%
2021/01/08	37	39.37	23	39.24	38.90	14	1,305	1.07%
2021/01/07	1	42.20	1	42.20	42.20	0	1,050	0.00%
2021/01/06	0	0.00	8	38.40	38.40	-8	992	-0.81%
2021/01/05	1	34.00	0	0.00	34.95	1	918	0.11%
2020/12/29	2	33.80	1	33.55	33.35	1	931	0.11%
2020/12/22	0	0.00	2	32.95	32.55	-2	904	-0.22%
2020/12/17	1	33.00	0	0.00	33.20	1	913	0.11%
2020/12/08	1	35.15	5	34.99	34.95	-4	999	-0.40%
2020/12/07	0	0.00	0	33.90	34.10	0	974	0.00%
2020/12/04	0	0.00	5	33.85	33.90	-5	985	-0.51%
2020/12/03	4	34.24	0	0.00	34.00	4	1,003	0.40%
2020/12/02	4	35.11	2	34.78	34.60	2	1,149	0.17%
2020/11/25	2	34.25	0	0.00	33.80	2	1,262	0.16%
2020/11/23	3	34.85	2	34.45	34.45	1	1,251	0.08%
2020/11/20	3	34.68	2	34.55	34.75	1	1,246	0.08%
2020/11/16	0	0.00	2	33.65	33.80	-2	1,209	-0.17%
2020/11/12	1	33.45	0	0.00	33.35	1	1,200	0.08%
2020/11/11	1	33.65	1	33.60	33.70	0	1,201	0.00%
2020/11/10	2	33.45	0	0.00	33.35	2	1,200	0.17%
2020/11/06	1	33.35	2	33.40	33.35	-1	1,203	-0.08%
2020/11/04	5	33.55	0	0.00	33.55	5	1,206	0.41%
2020/11/03	2	33.53	0	0.00	33.25	2	1,206	0.17%
2020/11/02	1	33.15	0.1	33.20	33.20	1	1,206	0.08%
2020/10/30	0	0.00	25	33.50	33.30	-25	1,204	-2.08%
2020/10/29	5	33.79	28	33.51	33.65	-23	1,202	-1.91%
2020/10/22	6	35.60	0	0.00	34.90	6	1,199	0.50%
2020/10/21	25	35.81	0	0.00	35.65	25	1,200	2.08%
2020/10/19	1	36.55	0	0.00	36.10	1	1,194	0.08%
2020/10/16	20	38.00	22	37.87	36.50	-2	1,165	-0.17%
2020/10/15	2	35.90	0	0.00	35.50	2	931	0.21%
2020/10/12	1	34.40	0	0.00	34.20	1	918	0.11%
2020/10/07	0	0.00	1	36.00	35.65	-1	951	-0.11%
2020/10/06	0	0.00	4	35.48	35.60	-4	949	-0.42%
2020/09/29	1	33.60	0	0.00	33.60	1	1,160	0.09%
2020/09/25	1	33.35	0	0.00	33.20	1	1,214	0.08%
2020/09/24	0	0.00	4	34.45	34.05	-4	1,211	-0.33%
2020/09/22	4	35.08	3	35.00	34.95	1	1,203	0.08%
2020/09/16	10	36.74	7	36.86	36.65	3	1,174	0.26%
2020/09/15	0	0.00	1	35.70	34.85	-1	1,091	-0.09%
2020/09/14	0	0.00	1	35.40	35.90	-1	1,071	-0.09%
2020/09/10	1	35.50	2	36.40	35.50	-1	1,057	-0.09%
2020/09/09	10	35.03	1	34.50	35.10	9	1,032	0.87%
2020/09/08	1	35.85	1	36.40	35.85	0	1,014	0.00%
2020/09/07	11	38.47	11	38.73	37.00	0	989	0.00%
2020/09/04	17	36.88	16	37.26	37.80	1	836	0.12%
2020/09/03	0	0.00	1	34.00	34.40	-1	672	-0.15%
2020/09/02	1	31.75	0	0.00	32.00	1	650	0.15%
2020/08/21	2	29.88	0	0.00	30.35	2	673	0.30%
2020/08/20	1	30.50	0	0.00	29.80	1	682	0.15%
2020/08/12	8	31.10	0	0.00	31.65	8	697	1.15%
2020/08/10	1	31.80	0	0.00	31.50	1	695	0.14%
2020/08/07	0	0.00	4	32.56	31.90	-4	696	-0.57%
2020/08/04	2	32.95	0	0.00	32.65	2	706	0.28%
2020/07/27	1	32.65	0	0.00	32.45	1	758	0.13%
2020/07/22	1	34.70	0	0.00	34.75	1	752	0.13%
2020/07/20	1	32.65	0	0.00	34.10	1	746	0.13%
2020/07/17	0	0.00	1	34.25	33.50	-1	742	-0.13%
2020/07/16	4	35.00	0.5	34.60	34.70	3.5	737	0.47%
2020/07/14	5	35.52	2	35.50	35.55	3	757	0.40%
2020/07/13	1	38.20	5	38.52	38.05	-4	748	-0.53%
2020/07/10	8	39.81	8	39.10	39.00	0	732	0.00%
2020/07/09	1	37.90	0	0.00	38.00	1	584	0.17%
2020/07/07	5	34.62	9	34.59	34.50	-4	513	-0.78%
2020/07/06	0	0.00	3	33.32	34.00	-3	482	-0.62%
2020/07/03	2	32.33	0	0.00	32.20	2	477	0.42%
2020/07/02	0	31.85	0	0.00	32.00	0	483	0.01%
2020/07/01	0	0.00	2	31.55	31.55	-2	479	-0.42%
2020/06/10	0.2	31.15	0	0.00	31.15	0.2	523	0.04%
2020/06/05	0	32.30	0	0.00	32.40	0	536	0.00%
2020/06/03	1	32.25	0	0.00	32.05	1	530	0.19%
2020/05/29	0	0.00	1	31.95	31.80	-1	543	-0.18%
2020/05/27	1	32.20	0	0.00	32.05	1	544	0.18%
2020/05/26	1	31.95	0	0.00	31.70	1	537	0.19%
2020/05/25	1	32.10	1	32.10	32.35	0	531	0.00%
2020/05/04	7	32.56	5	32.54	32.15	2	492	0.41%
2020/04/30	0	0.00	5	30.75	30.85	-5	450	-1.11%
2020/04/27	0	0.00	1	30.00	29.90	-1	467	-0.21%
2020/04/23	0	0.00	1	29.40	29.20	-1	466	-0.21%
2020/04/17	6	30.68	0	0.00	29.45	6	456	1.31%
2020/04/16	1	29.30	1	30.05	30.05	0	425	0.00%
2020/04/15	1	26.75	0	0.00	27.35	1	404	0.25%
2020/03/24	0	0.00	10	20.29	20.30	-10	641	-1.56%
2020/03/19	0	0.00	3	18.57	18.25	-3	644	-0.47%
2020/03/18	3	20.87	0	0.00	20.25	3	652	0.46%
2020/03/12	2	27.13	4	26.20	26.15	-2	681	-0.29%
2020/03/11	4	29.80	0	0.00	28.95	4	793	0.50%
2020/03/10	1	28.80	0	0.00	29.40	1	830	0.12%
2020/03/09	2	29.90	0	0.00	29.60	2	830	0.24%
2020/03/02	0	0.00	2	30.05	30.05	-2	867	-0.23%
2020/02/24	2	32.30	0	0.00	32.45	2	977	0.20%
2020/02/18	0	0.00	1	32.85	32.80	-1	1,091	-0.09%
2020/02/14	1	33.35	0	0.00	33.20	1	1,095	0.09%
2020/02/12	0	0.00	6	33.32	33.45	-6	1,109	-0.54%
2020/02/10	2	32.05	0	0.00	31.70	2	1,127	0.18%
2020/02/06	7.3	33.14	0	0.00	33.25	7.3	1,222	0.59%
2020/02/05	2	33.15	2	33.00	32.70	0	1,225	0.00%
2020/02/04	1	31.60	0	0.00	31.80	1	1,228	0.08%
2020/02/03	3	30.10	8	30.40	30.45	-5	1,246	-0.40%
2020/01/31	8	32.90	9	33.31	32.75	-1	1,336	-0.07%
2020/01/30	0	0.00	10	33.40	33.35	-10	1,341	-0.75%
2020/01/20	3	37.05	0	0.00	37.05	3	1,340	0.22%
2020/01/17	0	0.00	10	37.08	37.00	-10	1,422	-0.70%
2020/01/16	2	37.08	0	0.00	37.05	2	1,433	0.14%
2020/01/15	3	37.02	0	0.00	37.05	3	1,444	0.21%
2020/01/14	2	37.25	1	37.15	37.20	1	1,447	0.07%
2020/01/13	2	36.90	2	36.60	36.90	0	1,449	0.00%
2020/01/08	3	36.57	1	36.20	36.25	2	1,476	0.14%
2020/01/07	2	36.95	7	37.08	37.00	-5	1,472	-0.34%
2020/01/06	1	37.05	0	0.00	37.15	1	1,481	0.07%
2020/01/03	16	38.20	0	0.00	37.90	16	1,482	1.08%
2019/12/30	11	39.16	0	0.00	39.50	11	1,473	0.75%
2019/12/27	2	39.20	3	38.70	39.00	-1	1,425	-0.07%
2019/12/25	1	39.10	1	38.75	38.80	0	1,400	0.00%
2019/12/24	1	38.60	1	38.90	39.05	0	1,412	0.00%
2019/12/23	1	38.00	0	0.00	38.00	1	1,366	0.07%
2019/12/20	0	0.00	2	38.10	37.90	-2	1,370	-0.15%
2019/12/16	0	0.00	1	37.70	37.70	-1	1,440	-0.07%
2019/12/12	0	0.00	8	38.55	38.50	-8	1,448	-0.55%
2019/12/06	9	39.33	7	39.15	39.10	2	1,519	0.13%
2019/12/05	2	38.33	1	38.45	38.50	1	1,425	0.07%
2019/12/02	3	36.50	0	0.00	37.85	3	1,731	0.17%
2019/11/21	0	0.00	1	38.80	39.20	-1	1,922	-0.05%
2019/11/20	0	0.00	13	38.50	38.10	-13	1,912	-0.68%
2019/11/19	2	38.38	0	0.00	38.05	2	1,940	0.10%
2019/11/14	3	36.77	0	0.00	36.70	3	2,134	0.14%
2019/11/12	1	36.85	0	0.00	37.05	1	2,264	0.04%
2019/11/07	4	37.55	3	37.68	37.65	1	2,640	0.04%
2019/11/06	15	39.25	10	38.83	38.50	5	2,684	0.19%
2019/11/04	0	0.00	3	38.00	38.00	-3	2,847	-0.11%
2019/11/01	0	0.00	2	38.18	38.20	-2	2,861	-0.07%
2019/10/30	5	39.25	0	0.00	38.85	5	2,934	0.17%
2019/10/29	1	37.50	0	0.00	37.35	1	3,122	0.03%
2019/10/25	5	38.67	0	0.00	38.30	5	3,164	0.16%
2019/10/24	4	37.20	0	0.00	37.75	4	3,087	0.13%
2019/10/17	0	0.00	15	36.10	36.60	-15	3,097	-0.48%
2019/10/15	2	36.30	0	0.00	36.10	2	3,089	0.06%
2019/10/09	0	0.00	1	36.25	36.05	-1	3,081	-0.03%
2019/10/08	1	37.60	10	37.11	36.85	-9	3,081	-0.29%
2019/10/07	0	0.00	2	37.30	37.25	-2	3,070	-0.07%
2019/10/03	2	38.55	0	0.00	38.60	2	3,064	0.07%
2019/10/01	1	37.60	0	0.00	37.60	1	3,128	0.03%
2019/09/27	2	37.30	0	0.00	37.00	2	3,141	0.06%
2019/09/24	6	40.39	2	40.50	40.10	4	3,170	0.13%
2019/09/23	7	40.10	0	0.00	40.05	7	3,151	0.22%
2019/09/20	2	39.20	0	0.00	39.00	2	3,144	0.06%
2019/09/18	3	39.60	0	0.00	39.60	3	3,156	0.10%
2019/09/16	5	40.00	9	40.48	39.95	-4	3,164	-0.13%
2019/09/12	4	41.70	2	41.40	40.80	2	3,237	0.06%
2019/09/11	8	41.13	3	41.20	41.10	5	3,286	0.15%
2019/09/10	9	40.76	4	40.74	40.55	5	3,258	0.15%
2019/09/09	11	40.70	3	40.13	40.40	8	3,245	0.25%
2019/09/06	7	41.40	4	41.08	41.35	3	3,229	0.09%
2019/09/05	34	42.20	26	41.63	42.00	8	3,177	0.25%
2019/09/04	1	39.25	3	39.30	39.55	-2	2,963	-0.07%
2019/09/03	2	39.78	2	39.40	39.45	0	3,003	0.00%
2019/09/02	3	39.12	6	39.02	39.45	-3	2,933	-0.10%
2019/08/30	3	37.75	2	37.45	37.80	1	2,909	0.03%
2019/08/29	1	36.60	0	0.00	36.60	1	2,883	0.03%
2019/08/28	1	36.75	0	0.00	36.75	1	2,882	0.03%
2019/08/26	3	36.07	4	36.85	35.95	-1	2,885	-0.03%
2019/08/23	9	37.88	4	38.15	38.10	5	2,868	0.17%
2019/08/22	3	39.72	4	39.06	38.80	-1	2,836	-0.04%
2019/08/21	1	39.55	0	0.00	39.30	1	2,800	0.04%
2019/08/20	2	40.50	3	39.60	39.15	-1	2,791	-0.04%
2019/08/19	35	41.47	25	40.33	40.05	10	2,784	0.36%
2019/08/16	5	39.09	18	39.36	39.50	-13	2,616	-0.50%
2019/08/14	4	39.70	5	38.96	38.30	-1	2,577	-0.04%
2019/08/13	19	39.23	3	39.73	39.10	16	2,491	0.64%
2019/08/12	12	37.98	11	38.99	39.00	1	2,487	0.04%
2019/08/08	3	36.73	2	36.75	36.65	1	2,509	0.04%
2019/08/07	15	37.06	7	36.29	36.20	8	2,505	0.32%
2019/08/06	0	0.00	10	35.52	36.40	-10	2,443	-0.41%
2019/08/02	9	33.74	6	34.25	33.50	3	2,523	0.12%
2019/07/31	15	38.34	5	37.67	36.80	10	2,606	0.38%
2019/07/30	6	35.58	4	35.30	35.80	2	2,489	0.08%
2019/07/23	0	0.00	1	35.55	34.95	-1	2,959	-0.03%
2019/07/12	0	0.00	1	34.90	34.65	-1	3,018	-0.03%
2019/07/11	0	0.00	9	34.49	34.40	-9	3,023	-0.30%
2019/07/10	0	0.00	2	34.35	34.50	-2	3,022	-0.07%
2019/07/05	3	36.72	2	36.33	36.20	1	3,033	0.03%
2019/07/04	1	36.15	0	0.00	36.15	1	2,996	0.03%
2019/07/02	1	35.90	0	0.00	36.00	1	3,015	0.03%
2019/07/01	4	36.46	2	36.25	36.15	2	2,988	0.07%
2019/06/25	3	36.13	5	35.91	34.85	-2	2,896	-0.07%
2019/06/24	3	34.78	1	34.95	35.40	2	2,861	0.07%
2019/06/21	0	0.00	1	35.65	35.40	-1	2,843	-0.04%
2019/06/20	4	36.35	19	36.65	35.85	-15	2,820	-0.53%
2019/06/19	22	35.17	7	34.65	35.10	15	2,720	0.55%
2019/06/18	0	0.00	2	33.50	33.30	-2	2,632	-0.08%
2019/06/17	4	33.61	0	0.00	33.20	4	2,624	0.15%
2019/06/14	4	34.48	1	34.30	33.90	3	2,606	0.12%
2019/06/11	2	33.15	1	33.25	33.30	1	2,535	0.04%
2019/06/10	1	31.90	0	0.00	31.90	1	2,466	0.04%
2019/06/06	1	32.45	1	31.80	31.75	0	2,455	0.00%
2019/06/03	1	32.10	1	31.45	31.45	0	2,378	0.00%
2019/05/30	0	0.00	2	31.35	31.40	-2	2,338	-0.09%
2019/05/29	1	30.30	2	31.25	30.30	-1	2,315	-0.04%
2019/05/27	2	29.80	0	0.00	30.15	2	2,288	0.09%
2019/05/24	0	0.00	2	30.98	30.35	-2	2,267	-0.09%
2019/05/23	2	30.30	0	0.00	30.25	2	2,222	0.09%
2019/05/22	1	31.80	2	32.30	31.75	-1	2,184	-0.05%
2019/05/21	4	32.10	2	32.60	32.35	2	2,145	0.09%
2019/05/20	4	31.44	3	31.30	31.15	1	2,097	0.05%
2019/05/17	7	34.64	1	35.05	33.45	6	2,045	0.29%
2019/05/16	3	37.53	5	37.41	36.35	-2	1,941	-0.10%
2019/05/15	3	36.52	28	36.19	36.20	-25	1,766	-1.42%
2019/05/14	8	36.65	8	36.88	36.60	0	1,708	0.00%
2019/05/13	23	37.03	4	36.98	37.05	19	1,624	1.17%
2019/05/10	20	36.89	19	36.63	37.00	1	1,544	0.06%
2019/05/09	5	36.26	9	36.77	34.90	-4	1,405	-0.28%
2019/05/08	2	36.90	3	36.42	37.50	-1	1,295	-0.08%
2019/05/07	24	36.32	49	36.65	37.10	-25	1,216	-2.05%
2019/05/06	2	33.80	2	34.80	34.20	0	1,041	0.00%
2019/05/03	9.7	34.44	8	34.52	35.00	1.7	973	0.17%
2019/05/02	16	34.49	16	34.33	35.10	0	913	0.00%
2019/04/30	26	31.60	5	31.90	33.20	21	702	2.99%
2019/04/29	1	30.20	3	29.97	30.20	-2	544	-0.37%
2019/04/25	0	0.00	5	29.40	29.10	-5	445	-1.12%
2019/04/23	2	27.40	0	0.00	27.55	2	377	0.53%
2019/04/19	0	0.00	1	27.45	27.45	-1	356	-0.28%
2019/04/17	2	28.13	0	0.00	27.65	2	336	0.59%
2019/04/16	1	27.40	0	0.00	27.10	1	317	0.32%
2019/04/15	2	27.70	0	0.00	27.30	2	309	0.65%
2019/04/12	0	0.00	7	26.31	26.40	-7	285	-2.45%
2019/04/11	0	0.00	2	28.00	26.95	-2	275	-0.73%
2019/04/09	7	27.14	1	26.50	27.55	6	213	2.81%
2019/04/03	0	0.00	1	22.90	22.80	-1	139	-0.72%
2019/04/02	2	22.50	0	0.00	22.45	2	135	1.47%
2019/03/27	0	0.00	0	22.65	22.45	0	131	-0.01%
2019/03/25	0	0.00	1	22.15	22.50	-1	130	-0.77%
2019/03/18	0	0.00	1	22.60	23.00	-1	124	-0.80%
2019/03/14	3	22.63	2	22.90	23.15	1	109	0.91%
2019/03/11	1	21.60	0	0.00	21.60	1	106	0.94%
2019/03/08	1	21.50	0	0.00	21.30	1	108	0.92%
2019/03/07	5	21.47	0	0.00	21.40	5	109	4.58%
2019/03/06	5	21.75	0	0.00	21.75	5	106	4.69%
2019/02/27	1	21.00	0	0.00	21.00	1	98	1.01%
2019/02/25	0	0.00	1	21.85	21.60	-1	96	-1.04%
2019/02/22	0	0.00	2	21.75	21.85	-2	96	-2.08%
2019/02/19	3	21.62	0	0.00	21.60	3	87	3.43%
2019/02/15	0	0.00	0.1	20.60	20.60	-0.1	78	-0.17%
2019/02/13	0	0.00	2	20.60	20.80	-2	71	-2.78%
2019/01/23	2	19.50	0	0.00	19.50	2	64	3.09%
2018/12/05	0	0.00	1	20.70	20.80	-1	123	-0.81%
2018/12/04	1	21.30	0	0.00	21.10	1	127	0.79%
2018/11/26	0	0.00	1	19.05	19.05	-1	120	-0.83%
2018/11/23	0	0.00	2	19.05	18.95	-2	120	-1.65%
2018/11/21	3	19.28	0	0.00	19.40	3	121	2.47%
2018/10/25	0	0.00	1	19.15	19.20	-1	139	-0.72%
2018/10/15	0	0.00	1	19.35	19.25	-1	132	-0.75%
2018/10/03	0	0.00	5	22.90	22.00	-5	125	-4.00%
2018/09/26	5	21.50	0	0.00	21.50	5	121	4.12%
2018/09/13	1	21.70	0	0.00	20.80	1	113	0.88%
2018/09/10	3	19.98	1	19.75	19.90	2	91	2.19%
2018/09/07	1	22.45	0	0.00	21.80	1	86	1.16%
2018/09/04	2	24.05	0	0.00	24.10	2	82	2.42%
2018/08/27	2	24.90	0	0.00	24.90	2	91	2.20%
2018/08/15	0	0.00	1	24.75	24.60	-1	82	-1.21%
2018/08/13	0	0.00	1	25.00	24.90	-1	83	-1.19%
2018/08/08	1	26.00	0	0.00	25.85	1	88	1.13%
2018/07/31	0	0.00	1	25.65	25.65	-1	90	-1.11%
2018/07/26	1	25.30	0	0.00	25.30	1	91	1.09%
2018/07/17	0	0.00	1	25.70	25.70	-1	94	-1.06%
2018/07/13	1	26.20	0	0.00	26.00	1	97	1.03%
2018/06/27	1	28.60	0	0.00	28.65	1	106	0.94%
2018/06/11	0	0.00	1	29.50	29.50	-1	134	-0.74%
2018/06/06	1	30.00	0	0.00	29.95	1	137	0.73%
2018/06/05	0	0.00	1	29.40	29.30	-1	137	-0.73%
2018/06/04	0	0.00	13	29.20	29.30	-13	138	-9.40%
2018/05/31	1	28.65	0	0.00	28.55	1	139	0.72%
2018/05/28	0	0.00	2	29.00	28.80	-2	141	-1.41%
2018/05/16	5	27.90	0	0.00	27.85	5	174	2.87%
2018/05/15	5	28.60	0	0.00	28.60	5	175	2.86%
2018/04/19	5	30.55	0	0.00	30.50	5	225	2.22%
2018/04/13	1	32.00	0	0.00	31.80	1	236	0.42%
2018/04/12	0	0.00	19	32.43	32.50	-19	240	-7.89%
2018/04/03	0	31.85	0	0.00	31.90	0	249	0.00%
2018/03/27	0	0.00	1	32.70	32.65	-1	252	-0.40%
2018/03/20	0	0.00	2	32.03	32.05	-2	242	-0.82%
2018/03/16	0	0.00	3	31.58	31.75	-3	251	-1.19%
2018/03/15	0	0.00	2	31.58	31.35	-2	249	-0.80%
2018/03/06	0	0.00	5	30.60	30.55	-5	246	-2.03%
2018/03/05	0	30.20	0	0.00	30.25	0	246	0.00%
2018/03/02	5	30.00	0	0.00	30.25	5	249	2.00%
2018/02/23	0	0.00	0	30.25	30.15	0	253	0.00%
2018/02/08	4	29.80	0	0.00	29.90	4	223	1.79%
2018/02/07	0	0.00	1	30.30	29.80	-1	222	-0.45%
2018/02/05	0	0.00	1	32.45	32.50	-1	211	-0.47%
2018/02/02	2	33.05	0	0.00	32.95	2	212	0.94%
2018/01/31	4	33.00	0	0.00	33.10	4	213	1.87%
2018/01/30	25	33.27	0	0.00	33.00	25	215	11.58%
2018/01/19	0	0.00	39	34.73	34.90	-39	225	-17.30%
2018/01/18	0	0.00	9	34.68	34.75	-9	221	-4.06%
2018/01/17	1	34.75	3	34.77	34.80	-2	217	-0.92%
2018/01/16	10	34.06	5	34.11	33.90	5	209	2.39%
2018/01/09	1	33.70	2	33.70	33.75	-1	209	-0.48%
2018/01/08	1	33.85	0	0.00	33.85	1	209	0.48%
2018/01/05	11	34.33	2	34.48	34.40	9	205	4.38%
2018/01/04	1	34.00	0	0.00	34.00	1	200	0.50%
2018/01/03	1	34.00	0	0.00	33.85	1	198	0.50%