中光電 (5371)-臺銀-民權券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
111.0
漲跌
▲1.5
漲幅
+1.37%
成交量
15,884張
產業
上櫃光電類股
507人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/05/31	8.7	112.02	4	112.63	111.00	4.7	12,723	0.04%
2024/05/30	7	110.43	11	110.05	109.50	-4	12,481	-0.03%
2024/05/29	9.3	115.05	3	114.00	112.00	6.3	12,218	0.05%
2024/05/28	11.3	122.42	9.1	121.48	121.00	2.2	11,698	0.02%
2024/05/27	7	119.86	8	121.56	124.50	-1	11,186	-0.01%
2024/05/24	5	113.40	5	114.00	113.50	0	10,684	0.00%
2024/05/23	13	116.31	22.1	116.33	114.00	-9.1	10,456	-0.09%
2024/05/22	28	107.39	45.1	107.11	113.50	-17.1	9,789	-0.17%
2024/05/21	31	102.76	5.3	102.40	103.50	25.7	9,185	0.28%
2024/05/20	3	100.67	3	100.73	99.30	0	8,769	0.00%
2024/05/17	4	102.38	3	103.17	103.00	1	8,570	0.01%
2024/05/16	1	103.50	0.1	102.00	102.50	0.9	8,420	0.01%
2024/05/15	7	104.50	6	103.83	101.00	1	8,279	0.01%
2024/05/14	6	101.66	6	100.20	101.00	0	7,972	0.00%
2024/05/13	1	96.60	0	0.00	97.00	1	7,690	0.01%
2024/05/10	1	96.40	3	97.00	96.80	-2	7,616	-0.03%
2024/05/09	3	96.13	2.2	96.55	95.90	0.8	7,520	0.01%
2024/05/08	2	96.15	3.2	96.98	96.60	-1.2	7,407	-0.02%
2024/05/07	3	93.47	5	93.68	96.10	-2	7,303	-0.03%
2024/05/06	0.1	94.70	8	95.13	94.50	-8	7,134	-0.11%
2024/05/03	6.2	95.76	4	96.35	93.90	2.2	7,048	0.03%
2024/05/02	14.2	94.79	7.1	96.35	94.20	7.1	6,895	0.10%
2024/04/30	9	101.49	7	102.64	103.00	2	6,556	0.03%
2024/04/29	6	96.37	7	96.66	98.00	-1	6,115	-0.02%
2024/04/26	4.1	94.39	9	94.97	95.50	-5	5,957	-0.08%
2024/04/25	10	93.35	6	94.22	92.10	4	5,774	0.07%
2024/04/24	3	94.20	4	94.58	94.70	-1	5,674	-0.02%
2024/04/23	9	90.21	6	90.52	90.50	3	5,491	0.05%
2024/04/22	14	92.14	7	93.01	87.30	7	5,377	0.13%
2024/04/19	3	97.05	5	97.34	95.70	-2	5,192	-0.04%
2024/04/18	5	100.00	10	99.97	100.50	-5	4,915	-0.10%
2024/04/17	7	99.20	6	100.00	98.00	1	4,737	0.02%
2024/04/16	6.1	104.91	12.1	107.58	96.80	-6	4,392	-0.14%
2024/04/15	15	105.47	9	106.00	107.50	6	3,770	0.16%
2024/04/12	1	98.31	3	100.00	98.10	-2	3,413	-0.06%
2024/04/11	3	100.85	14	102.86	98.20	-11	3,313	-0.33%
2024/04/10	4	99.51	13.1	99.27	99.70	-9.1	3,074	-0.30%
2024/04/09	0	0.00	7.1	93.76	92.60	-7.1	2,603	-0.27%
2024/04/08	0.1	93.80	2	93.55	93.50	-1.9	2,450	-0.08%
2024/04/03	6	91.04	19	88.82	92.30	-13	2,261	-0.57%
2024/04/02	20	86.17	10	87.58	87.80	10	2,029	0.49%
2024/04/01	6	86.00	9	85.43	86.70	-3	1,818	-0.16%
2024/03/29	1	80.90	3	82.00	80.40	-2	1,573	-0.13%
2024/03/28	0	0.00	1	77.10	78.20	-1	1,401	-0.07%
2024/03/27	4	76.95	3	77.80	76.40	1	1,310	0.08%
2024/03/26	3	75.90	2	76.25	74.90	1	1,231	0.08%
2024/03/22	0	0.00	1	74.30	73.80	-1	1,201	-0.08%
2024/03/21	0	0.00	2	74.80	73.80	-2	1,218	-0.16%
2024/03/20	0	0.00	10	74.11	73.70	-10	1,205	-0.83%
2024/03/19	0.1	73.00	1.2	73.37	72.90	-1.2	1,161	-0.10%
2024/03/15	0	0.00	2	72.05	71.10	-2	1,112	-0.18%
2024/03/14	2.1	70.66	0	0.00	70.50	2.1	1,093	0.19%
2024/03/12	0.1	71.20	1	71.30	71.00	-1	1,096	-0.09%
2024/03/11	0	0.00	4	70.55	69.90	-4	1,106	-0.36%
2024/03/08	0	0.00	2	69.90	69.60	-2	1,108	-0.18%
2024/03/07	3	71.00	10	70.80	69.80	-7	1,098	-0.64%
2024/03/06	2	72.00	7	72.10	71.60	-5	1,083	-0.46%
2024/03/05	1.1	71.04	0	0.00	71.00	1.1	1,116	0.10%
2024/03/01	1.2	71.02	0	0.00	70.90	1.2	1,095	0.11%
2024/02/29	0.1	71.30	0	0.00	71.00	0.1	1,094	0.01%
2024/02/27	1	71.70	0	0.00	71.00	1	1,093	0.09%
2024/02/15	0.1	72.10	2	71.90	71.90	-1.9	1,149	-0.17%
2024/02/02	0	0.00	2	72.50	72.50	-2	1,159	-0.17%
2024/01/31	1	71.00	0	0.00	71.00	1	1,167	0.09%
2024/01/26	0	0.00	2	72.70	72.50	-2	1,214	-0.16%
2024/01/24	2	73.20	0	0.00	72.70	2	1,257	0.16%
2024/01/23	0	0.00	1	71.80	71.60	-1	1,275	-0.08%
2024/01/18	3	71.63	0	0.00	72.40	3	1,308	0.23%
2024/01/17	2	71.40	0	0.00	71.00	2	1,307	0.15%
2024/01/16	4	72.88	0	0.00	73.80	4	1,298	0.31%
2024/01/15	0	0.00	3	73.70	73.80	-3	1,295	-0.23%
2024/01/11	1	73.30	0	0.00	72.60	1	1,303	0.08%
2024/01/08	5	73.26	0	0.00	73.00	5	1,343	0.37%
2024/01/05	0	0.00	1	73.40	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	2	72.70	72.50	-2	1,329	-0.15%
2024/01/03	0	0.00	1	72.00	71.40	-1	1,331	-0.08%
2024/01/02	2	71.80	0	0.00	71.50	2	1,328	0.15%
2023/12/28	3	72.50	1	72.70	72.50	2	1,352	0.15%
2023/12/22	7	70.90	0	0.00	70.80	7	1,338	0.52%
2023/12/20	8	69.40	0	0.00	69.80	8	1,317	0.61%
2023/12/18	5	71.12	0	0.00	70.70	5	1,288	0.39%
2023/12/15	2	72.75	0	0.00	72.50	2	1,305	0.15%
2023/12/14	0	73.20	3	72.53	73.70	-3	1,379	-0.22%
2023/12/07	13	71.77	0	0.00	71.80	13	2,086	0.62%
2023/12/06	3	71.77	1	71.60	71.40	2	2,178	0.09%
2023/12/01	1.1	72.46	0	0.00	72.90	1.1	2,423	0.05%
2023/11/30	3	71.73	0	0.00	71.50	3	2,490	0.12%
2023/11/29	0	0.00	1	73.90	73.50	-1	2,502	-0.04%
2023/11/27	0	0.00	5	73.20	72.80	-5	2,586	-0.19%
2023/11/24	5	73.68	0	0.00	72.90	5	2,802	0.18%
2023/11/22	1	72.40	0	0.00	72.40	1	2,991	0.03%
2023/11/21	4	72.68	0	0.00	72.30	4	3,053	0.13%
2023/11/20	0.1	72.70	0	0.00	73.70	0.1	3,179	0.00%
2023/11/14	1	71.00	0	0.00	70.70	1	3,447	0.03%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/02	0	0.00	3	72.80	72.50	-3	3,850	-0.08%
2023/10/31	2	73.95	1	76.90	73.00	1	4,254	0.02%
2023/10/27	1	75.60	0	0.00	74.90	1	4,630	0.02%
2023/10/26	1	74.00	1	75.00	74.80	0	4,641	0.00%
2023/10/23	0	0.00	1	75.00	74.20	-1	4,650	-0.02%
2023/10/20	1	72.80	1	72.70	73.90	0	4,656	0.00%
2023/10/18	0	0.00	2	72.80	72.40	-2	4,669	-0.04%
2023/10/17	1	74.00	2	74.70	73.50	-1	4,658	-0.02%
2023/10/16	0	0.00	3	74.30	74.60	-3	4,685	-0.06%
2023/10/05	1	79.00	2	79.00	79.10	-1	5,048	-0.02%
2023/09/28	1	77.00	4	77.30	76.80	-3	5,109	-0.06%
2023/09/27	2	77.70	0	0.00	77.70	2	5,098	0.04%
2023/09/26	5	78.50	0	0.00	78.20	5	5,091	0.10%
2023/09/21	4	80.70	0	0.00	79.70	4	5,054	0.08%
2023/09/20	2	81.70	1	82.40	81.30	1	5,044	0.02%
2023/09/19	2	83.75	5	83.30	83.30	-3	5,024	-0.06%
2023/09/18	7	84.56	1	82.50	84.20	6	4,951	0.12%
2023/09/15	2.1	80.62	12	80.29	80.30	-9.9	4,802	-0.21%
2023/09/14	2.1	83.81	1	84.30	83.40	1.1	4,636	0.02%
2023/09/13	26	83.95	26	84.06	84.20	0	4,574	0.00%
2023/09/12	3	83.03	3	82.57	83.10	0	4,376	0.00%
2023/09/11	0	0.00	1	80.40	80.50	-1	4,310	-0.02%
2023/09/08	2	83.60	1	83.90	83.60	1	4,249	0.02%
2023/09/07	2	82.25	3	82.50	82.70	-1	4,186	-0.02%
2023/09/06	1	81.40	3	81.80	82.30	-2	4,134	-0.05%
2023/09/05	3	79.93	7	80.16	80.60	-4	4,061	-0.10%
2023/09/04	8	79.66	5	79.52	79.20	3	4,009	0.07%
2023/09/01	1	79.00	0	0.00	79.20	1	3,973	0.03%
2023/08/31	4	79.48	2	79.50	79.00	2	3,974	0.05%
2023/08/30	11	79.98	12	79.29	78.70	-1	3,947	-0.03%
2023/08/29	5	78.08	15	78.16	79.50	-10	3,747	-0.27%
2023/08/28	10	77.31	0	0.00	77.10	10	3,621	0.28%
2023/08/25	2	75.90	4	76.50	76.80	-2	3,589	-0.06%
2023/08/24	0	0.00	1	76.90	76.90	-1	3,563	-0.03%
2023/08/23	16.1	76.60	15	76.48	78.40	1.1	3,451	0.03%
2023/08/22	6	75.42	5	75.42	75.00	1	3,289	0.03%
2023/08/18	0	0.00	1.1	76.01	75.80	-1.1	3,293	-0.03%
2023/08/17	5	76.36	3	76.40	76.90	2	3,283	0.06%
2023/08/16	2	75.80	5.4	75.43	76.50	-3.4	3,255	-0.10%
2023/08/15	2	75.20	3	75.33	74.60	-1	3,237	-0.03%
2023/08/14	4	74.72	0.1	73.90	74.30	3.9	3,235	0.12%
2023/08/11	1	75.40	2	75.60	75.00	-1	3,223	-0.03%
2023/08/10	4	75.13	3	75.47	76.10	1	3,188	0.03%
2023/08/09	1	77.80	2.1	77.38	77.00	-1.1	3,130	-0.04%
2023/08/08	0	0.00	2.1	76.41	76.40	-2.1	3,068	-0.07%
2023/08/07	13	74.86	2	76.50	76.10	11	3,004	0.37%
2023/08/04	6	76.88	17.2	76.95	79.10	-11.2	2,844	-0.39%
2023/08/02	2	75.05	3	75.17	74.50	-1	2,665	-0.04%
2023/08/01	9	73.82	4	73.20	75.40	5	2,543	0.20%
2023/07/27	1	71.70	0	0.00	71.20	1	2,445	0.04%
2023/07/24	0.2	71.00	0	0.00	70.70	0.2	2,619	0.01%
2023/07/20	0	72.30	0	0.00	71.80	0	2,762	0.00%
2023/07/19	5	72.80	0	0.00	72.30	5	2,884	0.17%
2023/07/17	1	71.00	0	0.00	72.00	1	2,923	0.03%
2023/07/14	0.2	71.40	1	71.30	71.50	-0.8	2,985	-0.03%
2023/07/13	1	74.10	9	73.58	72.00	-8	3,164	-0.25%
2023/07/12	1.1	74.78	2.4	75.47	75.70	-1.3	3,491	-0.04%
2023/07/11	0	0.00	1	74.50	74.00	-1	3,512	-0.03%
2023/07/07	1	73.00	0	0.00	74.00	1	3,591	0.03%
2023/07/06	1	73.40	1	74.40	74.40	0	3,576	0.00%
2023/07/05	0	0.00	2	74.30	74.50	-2	3,547	-0.06%
2023/07/03	4	73.50	0	0.00	73.60	4	3,510	0.11%
2023/06/28	0	0.00	1	73.50	73.30	-1	3,535	-0.03%
2023/06/27	1	73.20	1	72.50	72.20	0	3,528	0.00%
2023/06/21	0	0.00	0.2	71.30	71.30	-0.2	3,512	-0.01%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/16	0	0.00	0.1	71.91	71.40	-0.1	3,592	0.00%
2023/06/15	2	71.70	0	0.00	72.10	2	3,584	0.06%
2023/06/14	1	71.50	0	0.00	71.40	1	3,577	0.03%
2023/06/12	0.4	72.50	0	0.00	72.00	0.4	3,651	0.01%
2023/06/09	1.4	73.14	1	73.10	73.50	0.4	3,653	0.01%
2023/06/08	1	74.50	0	0.00	74.30	1	3,656	0.03%
2023/06/06	2	75.80	2	76.00	75.70	0	3,674	0.00%
2023/06/05	2	76.55	1	76.90	76.70	1	3,661	0.03%
2023/06/02	1	76.00	0	0.00	75.80	1	3,664	0.03%
2023/06/01	1	75.40	0	0.00	75.50	1	3,675	0.03%
2023/05/31	0	0.00	2	75.05	75.20	-2	3,679	-0.05%
2023/05/30	12	76.48	9	75.09	74.90	3	3,668	0.08%
2023/05/29	0	0.00	4	75.83	76.40	-4	3,654	-0.11%
2023/05/26	3	74.50	4	75.00	74.50	-1	3,691	-0.03%
2023/05/25	0	0.00	0.1	75.20	74.90	-0.1	3,744	0.00%
2023/05/24	7.1	76.21	0	0.00	75.70	7.1	3,782	0.19%
2023/05/23	1	76.30	2	75.80	76.40	-1	3,821	-0.03%
2023/05/18	0	0.00	0	74.00	74.50	0	3,883	0.00%
2023/05/16	0	0.00	0.8	73.30	73.00	-0.8	3,888	-0.02%
2023/05/12	0.1	73.20	3	72.30	73.50	-3	3,922	-0.08%
2023/05/11	0	0.00	2	72.95	72.90	-2	3,908	-0.05%
2023/05/09	2	72.50	0	0.00	72.50	2	3,903	0.05%
2023/05/08	1	76.99	8	77.30	76.30	-7	3,844	-0.18%
2023/05/05	10	76.14	3	76.23	75.80	7	3,849	0.18%
2023/05/03	4	76.08	2	75.50	75.40	2	3,858	0.05%
2023/05/02	1	77.00	1	76.60	76.20	0	3,855	0.00%
2023/04/28	1	74.00	1	74.80	74.80	0	3,787	0.00%
2023/04/27	0	0.00	1	74.00	73.50	-1	3,731	-0.03%
2023/04/26	2	75.45	1	75.00	74.30	1	3,670	0.03%
2023/04/25	5	74.38	4	74.50	73.50	1	3,603	0.03%
2023/04/24	4.1	77.20	3	77.80	77.60	1.1	3,553	0.03%
2023/04/21	1	77.50	1	75.10	74.80	0	3,492	0.00%
2023/04/20	1	77.10	3	78.70	76.80	-2	3,444	-0.06%
2023/04/19	0	0.00	3	80.30	80.10	-3	3,371	-0.09%
2023/04/18	4	82.30	3	81.93	81.10	1	3,300	0.03%
2023/04/17	30.1	82.95	34	83.62	83.20	-3.9	3,134	-0.12%
2023/04/14	0	0.00	2	74.90	78.20	-2	2,689	-0.07%
2023/04/13	2	71.85	1	70.90	71.10	1	2,527	0.04%
2023/04/12	4	68.50	1.1	69.24	69.60	2.9	2,453	0.12%
2023/04/10	0	0.00	1	67.90	67.90	-1	2,526	-0.04%
2023/03/31	3.1	68.50	1	68.90	67.80	2.1	2,721	0.08%
2023/03/28	1	67.00	0	0.00	67.20	1	2,746	0.04%
2023/03/27	0	0.00	1	68.20	68.20	-1	2,728	-0.04%
2023/03/24	0	0.00	2	68.00	67.80	-2	2,727	-0.07%
2023/03/23	0	0.00	1	68.00	68.10	-1	2,713	-0.04%
2023/03/22	1	68.50	3	68.17	67.70	-2	2,697	-0.07%
2023/03/21	2	67.15	3	67.00	67.40	-1	2,636	-0.04%
2023/03/20	0	0.00	1	65.00	65.10	-1	2,600	-0.04%
2023/03/16	4	64.88	1	64.30	64.10	3	2,586	0.12%
2023/03/15	6	67.72	8.1	66.96	66.30	-2.1	2,561	-0.08%
2023/03/14	1	65.60	0	0.00	65.60	1	2,520	0.04%
2023/03/13	4	64.98	3	65.33	64.70	1	2,518	0.04%
2023/03/10	1	64.00	1	64.20	64.50	0	2,513	0.00%
2023/03/09	0	0.00	3	66.57	65.80	-3	2,530	-0.12%
2023/03/08	0	0.00	1	66.20	66.10	-1	2,559	-0.04%
2023/03/07	1.1	66.01	0.1	66.40	66.00	1	2,576	0.04%
2023/03/06	5	65.56	0	0.00	65.60	5	2,577	0.19%
2023/03/03	0	0.00	1	64.70	64.70	-1	2,597	-0.04%
2023/03/02	0	0.00	2	64.60	64.50	-2	2,679	-0.07%
2023/02/24	0	0.00	1	64.50	64.60	-1	2,764	-0.04%
2023/02/23	1	64.60	6	64.43	63.90	-5	2,776	-0.18%
2023/02/22	2	64.20	0	0.00	65.30	2	2,855	0.07%
2023/02/21	1	64.10	10	64.35	64.90	-9	2,833	-0.32%
2023/02/17	0.1	61.90	1	63.00	63.00	-0.9	2,746	-0.03%
2023/02/16	0	0.00	15	61.99	62.40	-15	2,719	-0.55%
2023/02/15	0	0.00	2	60.60	60.20	-2	2,676	-0.07%
2023/02/14	4	60.50	0	0.00	60.50	4	2,671	0.15%
2023/02/13	3	60.47	1	60.80	60.20	2	2,692	0.07%
2023/02/09	1	60.00	0	0.00	60.00	1	2,765	0.04%
2023/02/08	2	61.00	2	61.40	60.60	0	2,797	0.00%
2023/02/07	0	0.00	3	60.50	60.60	-3	2,890	-0.10%
2023/02/06	0	0.00	3	60.43	60.40	-3	2,959	-0.10%
2023/02/03	12	61.26	0	0.00	60.50	12	2,978	0.40%
2023/02/02	4	61.23	5	61.48	61.50	-1	2,929	-0.03%
2023/01/31	5	58.40	1	58.70	58.70	4	2,810	0.14%
2023/01/30	1	57.70	0	0.00	57.50	1	2,780	0.04%
2023/01/16	0	0.00	0.1	56.20	56.10	-0.1	2,789	0.00%
2023/01/13	2	57.10	4	56.10	56.00	-2	2,791	-0.07%
2023/01/12	4	58.43	2	57.50	56.70	2	2,790	0.07%
2023/01/11	0	0.00	3	58.40	58.70	-3	2,752	-0.11%
2023/01/09	0.1	58.00	0	0.00	58.10	0.1	2,682	0.00%
2023/01/05	2	57.95	1	58.10	58.00	1	2,665	0.04%
2022/12/30	1	57.30	7	57.19	56.90	-6	2,621	-0.23%
2022/12/29	2	57.30	2	57.35	56.90	0	2,588	0.00%
2022/12/27	12	58.03	11	57.60	57.00	1	2,483	0.04%
2022/12/26	6	57.52	5	56.96	57.70	1	2,430	0.04%
2022/12/23	1	55.00	0	0.00	55.00	1	2,341	0.04%
2022/12/22	5	54.82	8.5	55.31	55.20	-3.5	2,307	-0.15%
2022/12/21	2	52.60	0	0.00	52.40	2	2,260	0.09%
2022/12/20	6	54.03	1	53.40	52.60	5	2,277	0.22%
2022/12/19	0	0.00	0.1	55.90	54.20	-0.1	2,297	0.00%
2022/12/14	1	55.30	0	0.00	55.30	1	2,302	0.04%
2022/12/12	1	55.00	0	0.00	55.60	1	2,301	0.04%
2022/12/09	0.1	56.40	0	0.00	56.00	0.1	2,302	0.00%
2022/12/07	2	56.40	4.2	56.06	56.10	-2.2	2,328	-0.09%
2022/12/06	1.2	57.88	0	0.00	57.10	1.2	2,392	0.05%
2022/12/05	1.2	58.95	0	0.00	58.60	1.2	2,388	0.05%
2022/12/02	1	58.20	0	0.00	58.20	1	2,367	0.04%
2022/12/01	0	0.00	11	58.35	58.40	-11	2,362	-0.47%
2022/11/30	11	57.50	0	0.00	57.60	11	2,366	0.46%
2022/11/29	1	56.60	0	0.00	57.00	1	2,331	0.04%
2022/11/28	2	55.55	0	0.00	56.50	2	2,362	0.08%
2022/11/25	0	0.00	3	56.20	56.00	-3	2,499	-0.12%
2022/11/24	5	57.70	2	57.20	57.30	3	2,477	0.12%
2022/11/23	3	56.63	0	0.00	56.60	3	2,415	0.12%
2022/11/22	2	54.60	3	55.53	54.80	-1	2,360	-0.04%
2022/11/21	0	0.00	1	55.00	55.00	-1	2,335	-0.04%
2022/11/18	4	57.03	2	57.40	57.30	2	2,281	0.09%
2022/11/17	1	55.80	3	55.63	55.70	-2	2,147	-0.09%
2022/11/16	4	54.78	7	55.19	54.70	-3	2,166	-0.14%
2022/11/15	2	54.55	5	54.80	54.60	-3	2,181	-0.14%
2022/11/14	0	0.00	2	54.50	54.50	-2	2,205	-0.09%
2022/11/11	1	53.60	0	0.00	53.50	1	2,253	0.04%
2022/11/10	6	54.35	0	0.00	54.10	6	2,351	0.26%
2022/11/09	1	54.80	0	0.00	54.90	1	2,404	0.04%
2022/11/08	5	55.00	0	0.00	53.80	5	2,474	0.20%
2022/11/07	0	55.20	2	55.15	54.90	-2	2,972	-0.07%
2022/11/04	1	54.20	0	0.00	54.30	1	2,977	0.03%
2022/11/03	3	54.43	2	54.75	54.90	1	3,056	0.03%
2022/11/02	2	51.70	1	52.60	53.50	1	2,958	0.03%
2022/10/31	0	0.00	2	49.55	50.00	-2	2,938	-0.07%
2022/10/28	1	49.05	0	0.00	48.45	1	2,991	0.03%
2022/10/25	1	48.30	0	0.00	47.95	1	3,090	0.03%
2022/10/19	2	52.25	0	0.00	51.20	2	3,389	0.06%
2022/10/14	0	0.00	1	51.50	51.40	-1	3,582	-0.03%
2022/10/13	2	50.00	1	51.90	49.10	1	3,604	0.03%
2022/10/11	1	52.60	0	0.00	52.60	1	3,711	0.03%
2022/10/05	1	56.60	2	55.60	55.60	-1	3,787	-0.03%
2022/10/03	2	53.90	2	54.15	54.00	0	3,794	0.00%
2022/09/30	0	0.00	1	54.50	55.40	-1	3,810	-0.03%
2022/09/28	1	54.60	0	0.00	52.60	1	3,822	0.03%
2022/09/27	0	0.00	0	55.00	55.80	0	3,821	0.00%
2022/09/26	3	55.77	0	0.00	55.00	3	3,812	0.08%
2022/09/22	2	58.80	1	59.60	59.50	1	3,861	0.03%
2022/09/16	1	61.20	1	60.90	60.30	0	4,107	0.00%
2022/09/15	1	62.40	0	0.00	61.60	1	4,102	0.02%
2022/09/14	1	61.90	0	0.00	62.30	1	4,102	0.02%
2022/09/13	1	64.00	6	64.20	63.30	-5	4,083	-0.12%
2022/09/12	4	62.20	3	62.03	62.50	1	4,003	0.02%
2022/09/08	8	59.63	5	60.16	60.60	3	3,995	0.08%
2022/09/07	2	59.05	0	0.00	59.00	2	3,997	0.05%
2022/09/06	3	60.87	1	60.70	60.30	2	3,989	0.05%
2022/09/05	1	62.70	2	60.31	60.30	-1	3,952	-0.03%
2022/09/02	1	62.00	2	62.20	62.00	-1	3,947	-0.03%
2022/09/01	3	63.07	2	65.05	63.70	1	3,891	0.03%
2022/08/31	3	62.66	0.4	62.15	62.90	2.7	3,729	0.07%
2022/08/30	0	0.00	2	62.00	61.80	-2	3,712	-0.05%
2022/08/29	2	59.95	0	0.00	60.20	2	3,680	0.05%
2022/08/26	0	0.00	0	62.70	62.30	0	3,663	0.00%
2022/08/25	1	62.60	1	62.80	62.90	0	3,658	0.00%
2022/08/24	1	62.50	0	0.00	61.70	1	3,639	0.03%
2022/08/23	1	62.10	1	62.60	62.00	0	3,637	0.00%
2022/08/22	0	0.00	1	64.00	64.00	-1	3,585	-0.03%
2022/08/19	0.1	64.90	0	0.00	65.10	0.1	3,555	0.00%
2022/08/18	0	0.00	4	65.30	65.10	-4	3,513	-0.11%
2022/08/17	3	66.87	5	66.52	66.80	-2	3,442	-0.06%
2022/08/16	2	65.15	1	64.90	65.00	1	3,311	0.03%
2022/08/15	1	65.30	3	64.67	65.10	-2	3,231	-0.06%
2022/08/12	11	65.07	11	64.97	65.50	0	3,121	0.00%
2022/08/11	2	63.00	6	63.42	63.90	-4	2,580	-0.16%
2022/08/10	2	56.95	12	56.49	58.10	-10	2,495	-0.40%
2022/08/09	1	54.80	1	54.30	54.60	0	2,379	0.00%
2022/08/05	6	54.32	2	54.85	55.10	4	2,345	0.17%
2022/08/02	5	52.76	0	0.00	53.30	5	2,222	0.22%
2022/08/01	2	54.15	0	0.00	54.20	2	2,182	0.09%
2022/07/27	3	52.90	0.5	54.80	52.60	2.5	2,074	0.12%
2022/07/26	2	56.80	13.6	57.06	56.50	-11.6	1,974	-0.59%
2022/07/22	1	56.50	2	57.15	55.90	-1	1,818	-0.05%
2022/07/21	1.5	56.00	0	0.00	56.40	1.5	1,747	0.09%
2022/07/19	1	54.90	4	54.33	53.90	-3	1,644	-0.18%
2022/07/18	5	55.14	11	54.74	55.00	-6	1,635	-0.37%
2022/07/15	3	53.57	2	53.20	53.30	1	1,522	0.07%
2022/07/14	6	50.30	0	0.00	50.70	6	1,465	0.41%
2022/07/06	0	0.00	2	48.90	47.95	-2	1,376	-0.15%
2022/07/05	0	47.95	0	0.00	48.65	0	1,371	0.00%
2022/07/04	2	47.60	0	0.00	47.45	2	1,361	0.15%
2022/07/01	1	47.40	0	0.00	47.05	1	1,356	0.07%
2022/06/30	2	50.15	0	0.00	50.20	2	1,309	0.15%
2022/06/29	0	52.30	0	0.00	51.50	0	1,273	0.00%
2022/06/28	0	0.00	1	58.00	55.70	-1	1,206	-0.08%
2022/06/27	3	57.03	1	55.50	57.30	2	1,099	0.18%
2022/06/24	1	52.10	1	53.60	52.10	0	1,023	0.00%
2022/06/22	3	51.83	0	53.80	51.30	3	1,005	0.30%
2022/06/20	1	54.00	0	0.00	52.50	1	997	0.10%
2022/06/17	2	54.60	0	0.00	54.80	2	988	0.20%
2022/06/16	1	57.80	0	0.00	55.60	1	980	0.10%
2022/06/10	0	0.00	1	57.80	57.70	-1	946	-0.11%
2022/06/08	1	57.10	0	0.00	56.30	1	927	0.11%
2022/06/06	1	57.50	0	0.00	56.70	1	941	0.11%
2022/06/02	1	57.60	0	0.00	57.80	1	943	0.11%
2022/06/01	1	57.00	0	0.00	57.20	1	957	0.10%
2022/05/23	0	0.00	0	56.70	56.20	0	1,022	0.00%
2022/05/19	0	0.00	2	55.60	56.20	-2	1,069	-0.19%
2022/05/17	0	0.00	1	56.20	56.50	-1	1,093	-0.09%
2022/05/16	1	55.50	0	0.00	56.10	1	1,126	0.09%
2022/05/10	1	55.20	3	54.70	55.10	-2	1,178	-0.17%
2022/05/09	1	55.50	0	0.00	55.10	1	1,187	0.08%
2022/05/06	1	56.70	2	57.10	56.90	-1	1,188	-0.08%
2022/05/04	1	58.00	0	0.00	58.00	1	1,214	0.08%
2022/05/03	2	59.20	2	60.10	57.60	0	1,259	0.00%
2022/04/28	0	0.00	2	57.20	58.30	-2	1,357	-0.15%
2022/04/22	2	61.65	0	0.00	60.70	2	1,474	0.14%
2022/04/18	0	0.00	1	63.30	63.40	-1	1,844	-0.05%
2022/04/15	0	0.00	0.1	64.10	63.80	-0.1	1,997	-0.01%
2022/04/13	0	66.20	0	0.00	66.20	0	2,143	0.00%
2022/04/12	0	0.00	5	65.70	65.70	-5	2,192	-0.23%
2022/04/06	1	69.00	0	0.00	69.20	1	2,873	0.03%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/28	0	0.00	0.4	71.30	71.80	-0.4	3,166	-0.01%
2022/03/25	7	72.30	0	0.00	71.60	7	3,206	0.22%
2022/03/24	0	0.00	1	72.90	73.60	-1	3,259	-0.03%
2022/03/23	0	0.00	0.5	72.56	72.50	-0.5	3,469	-0.02%
2022/03/15	1	69.80	0	0.00	69.80	1	3,994	0.03%
2022/03/07	0	0.00	2	69.30	69.30	-2	4,661	-0.04%
2022/03/04	1	71.20	0	0.00	70.80	1	4,766	0.02%
2022/03/02	2	71.90	0	0.00	72.00	2	4,981	0.04%
2022/02/25	1	70.10	2	70.90	70.90	-1	5,175	-0.02%
2022/02/24	0.1	69.60	0.1	69.80	69.30	-0.1	5,354	0.00%
2022/02/22	1	72.20	1	72.10	71.10	0	5,687	0.00%
2022/02/21	0	0.00	6	73.95	73.80	-6	5,897	-0.10%
2022/02/18	1	74.50	1	74.40	74.50	0	6,310	0.00%
2022/02/17	0	0.00	1	75.00	74.20	-1	6,933	-0.01%
2022/02/16	1	73.90	0	0.00	73.90	1	7,233	0.01%
2022/02/14	3	71.70	0	0.00	71.90	3	8,460	0.04%
2022/02/10	2	76.65	0	0.00	75.30	2	8,734	0.02%
2022/02/09	1	76.40	0	0.00	76.30	1	8,842	0.01%
2022/02/08	1	75.20	0	0.00	75.20	1	8,942	0.01%
2022/01/24	4	76.80	0	0.00	77.00	4	9,946	0.04%
2022/01/21	1	78.80	1.1	78.52	76.80	-0.1	9,972	0.00%
2022/01/19	2	82.40	0	0.00	81.00	2	9,942	0.02%
2022/01/13	0	0.00	1	86.40	85.90	-1	10,352	-0.01%
2022/01/12	5	85.74	2	84.50	85.60	3	10,330	0.03%
2022/01/11	0	0.00	2	86.75	86.10	-2	10,193	-0.02%
2022/01/10	0	0.00	0.1	83.92	84.40	-0.1	10,035	0.00%
2022/01/07	0	0.00	0.5	82.94	83.10	-0.5	9,874	-0.01%
2022/01/06	0	0.00	0.1	84.85	83.60	-0.1	9,780	0.00%
2022/01/04	2	85.40	0	0.00	84.60	2	9,662	0.02%
2022/01/03	1	90.00	0	0.00	87.90	1	9,560	0.01%
2021/12/30	4	90.78	7	90.90	92.40	-3	9,393	-0.03%
2021/12/29	0	0.00	2	86.05	87.60	-2	9,013	-0.02%
2021/12/28	0	0.00	4	85.68	85.90	-4	8,933	-0.04%
2021/12/27	1	84.50	16	85.05	85.20	-15	8,852	-0.17%
2021/12/24	7	84.09	2	84.75	83.80	5	8,773	0.06%
2021/12/23	11	84.21	6	83.93	84.90	5	8,733	0.06%
2021/12/22	2	84.45	3	83.40	83.30	-1	8,689	-0.01%
2021/12/21	5	82.66	4	82.70	83.60	1	8,612	0.01%
2021/12/20	1	83.70	0	0.00	82.10	1	8,570	0.01%
2021/12/17	12	85.55	1	84.10	84.00	11	8,495	0.13%
2021/12/16	9	86.19	21	87.52	89.10	-12	8,276	-0.14%
2021/12/14	3	80.37	0	0.00	79.80	3	7,885	0.04%
2021/12/13	0	0.00	1	81.60	81.70	-1	7,829	-0.01%
2021/12/09	0	0.00	2	82.75	81.60	-2	7,761	-0.03%
2021/12/08	6.1	82.92	5	81.82	81.40	1.1	7,702	0.01%
2021/12/07	7	85.68	5	85.78	83.20	2	7,631	0.03%
2021/12/06	4.5	84.99	3	84.60	85.30	1.5	7,499	0.02%
2021/12/03	16	83.31	12	83.38	84.00	4	7,390	0.05%
2021/12/02	6	81.07	1	83.40	80.70	5	7,226	0.07%
2021/12/01	4	83.25	10.2	83.03	83.70	-6.2	7,119	-0.09%
2021/11/30	5	82.68	3	83.47	79.50	2	6,996	0.03%
2021/11/29	4	78.05	3	78.23	78.80	1	6,863	0.01%
2021/11/26	0	0.00	2.2	82.25	83.20	-2.2	6,723	-0.03%
2021/11/25	5	84.50	2	84.25	82.30	3	6,645	0.05%
2021/11/24	1	83.00	2	83.45	84.00	-1	6,520	-0.02%
2021/11/23	1.2	84.71	0	0.00	82.40	1.2	6,430	0.02%
2021/11/22	3	88.90	3.3	89.50	88.40	-0.3	6,231	0.00%
2021/11/19	3.2	90.03	9	90.40	90.50	-5.9	6,131	-0.10%
2021/11/18	10.2	90.72	13.1	91.01	89.10	-2.9	5,853	-0.05%
2021/11/17	4	91.18	9	90.20	89.90	-5	5,612	-0.09%
2021/11/16	23	90.61	13.5	86.03	86.40	9.5	5,198	0.18%
2021/11/15	4	87.18	5	89.66	90.90	-1	4,581	-0.02%
2021/11/12	5.5	79.51	14	80.83	82.70	-8.5	4,257	-0.20%
2021/11/11	12.1	77.89	12.5	77.99	75.20	-0.4	3,776	-0.01%
2021/11/10	5	70.84	18.1	72.00	75.10	-13.1	2,982	-0.44%
2021/11/09	0	0.00	11	67.70	68.30	-11	2,745	-0.40%
2021/11/08	4	67.08	1	68.00	68.00	3	2,639	0.11%
2021/11/05	9	66.01	11	65.89	67.60	-2	2,524	-0.08%
2021/11/04	17.2	66.93	13.1	66.43	66.40	4.1	2,414	0.17%
2021/11/03	38.5	67.85	15	68.18	67.50	23.5	2,274	1.03%
2021/11/02	10.1	64.90	45	64.99	66.00	-34.9	1,957	-1.78%
2021/11/01	9	59.80	13	60.77	63.10	-4	1,598	-0.25%
2021/10/29	5	58.20	2	57.15	57.40	3	1,339	0.22%
2021/10/27	1	54.90	0	0.00	54.80	1	1,276	0.08%
2021/10/26	2	55.50	1	55.50	55.10	1	1,303	0.08%
2021/10/22	62	59.16	24	58.81	58.20	38	1,205	3.15%
2021/10/20	0	0.00	1	55.70	55.40	-1	822	-0.12%
2021/10/13	1	54.50	0	0.00	54.10	1	844	0.12%
2021/10/08	0	0.00	1	54.20	54.20	-1	865	-0.12%
2021/10/04	0	0.00	2	53.70	53.40	-2	902	-0.22%
2021/09/17	0	0.00	1	54.10	54.20	-1	991	-0.10%
2021/08/11	0	0.00	1	54.30	54.60	-1	1,769	-0.06%
2021/08/02	0	0.00	1	55.40	55.00	-1	1,964	-0.05%
2021/07/30	3	54.53	0	0.00	55.10	3	1,962	0.15%
2021/07/29	0	0.00	3	60.80	60.80	-3	1,901	-0.16%
2021/07/28	1	60.20	5	60.50	60.50	-4	1,893	-0.21%
2021/07/22	0	0.00	3	60.70	61.00	-3	2,029	-0.15%
2021/07/20	7	60.84	0	0.00	60.80	7	2,087	0.34%
2021/07/19	4	61.65	0	0.00	61.70	4	2,129	0.19%
2021/07/16	0	0.00	5	61.30	61.70	-5	2,237	-0.22%
2021/07/15	0	0.00	7	60.60	60.80	-7	2,254	-0.31%
2021/07/13	0	0.00	1	59.90	60.10	-1	2,416	-0.04%
2021/07/12	1	59.80	0	0.00	59.60	1	2,440	0.04%
2021/07/08	7	60.00	0	0.00	59.90	7	2,534	0.28%
2021/07/07	0	0.00	5	59.72	59.60	-5	2,652	-0.19%
2021/07/05	0	0.00	31	61.05	60.60	-31	2,758	-1.12%
2021/07/01	11	60.28	7	61.50	60.00	4	2,864	0.14%
2021/06/30	5	60.80	0	0.00	61.30	5	2,929	0.17%
2021/06/28	8	60.00	6	59.50	59.90	2	3,037	0.07%
2021/06/25	1	60.60	0	0.00	60.40	1	3,101	0.03%
2021/06/24	9	60.44	0	0.00	60.60	9	3,189	0.28%
2021/06/23	4	60.60	0	0.00	60.60	4	3,261	0.12%
2021/06/21	1	60.30	0	0.00	60.90	1	3,369	0.03%
2021/06/18	3	62.10	0	0.00	61.60	3	3,403	0.09%
2021/06/17	0	0.00	1	62.90	62.50	-1	3,423	-0.03%
2021/06/16	7	61.67	4	62.98	61.50	3	3,486	0.09%
2021/06/15	10	62.01	0	0.00	61.70	10	3,571	0.28%
2021/06/11	1	63.60	2	64.90	62.00	-1	3,979	-0.03%
2021/06/10	2	63.40	3	64.30	64.60	-1	4,105	-0.02%
2021/06/09	3	63.47	10	63.82	63.00	-7	4,101	-0.17%
2021/06/08	10	63.81	29	63.45	63.10	-19	4,059	-0.47%
2021/06/07	4	62.60	9	61.18	62.50	-5	3,957	-0.13%
2021/06/04	13	62.33	21	62.28	61.60	-8	3,917	-0.20%
2021/06/02	0	0.00	1	58.60	58.80	-1	3,847	-0.03%
2021/05/31	0	0.00	6	57.72	57.50	-6	3,882	-0.15%
2021/05/28	5	58.10	0	0.00	57.70	5	3,963	0.13%
2021/05/25	1	58.50	0	0.00	57.70	1	4,262	0.02%
2021/05/21	1	56.00	1	56.40	56.10	0	4,708	0.00%
2021/05/17	1	53.30	0	0.00	53.00	1	6,002	0.02%
2021/05/14	1	56.30	1	56.30	55.80	0	6,128	0.00%
2021/05/13	0	0.00	0.3	55.20	55.20	-0.3	6,220	-0.01%
2021/05/12	0	0.00	6	53.48	54.40	-6	6,498	-0.09%
2021/05/11	0	0.00	3.1	56.76	57.60	-3.1	6,535	-0.05%
2021/05/06	0	0.00	3	58.70	59.30	-3	6,556	-0.05%
2021/05/05	1	59.60	0	0.00	58.80	1	6,574	0.02%
2021/05/04	1	58.00	15	59.00	59.30	-14	6,600	-0.21%
2021/05/03	2	60.10	1	60.50	60.10	1	6,586	0.02%
2021/04/29	11	61.55	0	0.00	61.30	11	6,599	0.17%
2021/04/28	8	61.51	0	0.00	61.70	8	6,830	0.12%
2021/04/27	6	62.32	1	62.30	61.30	5	6,859	0.07%
2021/04/26	0	0.00	1	60.60	61.30	-1	6,834	-0.01%
2021/04/23	0	0.00	1	60.20	60.00	-1	6,828	-0.01%
2021/04/22	13	60.67	3	59.50	59.00	10	6,823	0.15%
2021/04/21	4	62.00	2.1	62.49	62.50	1.9	6,731	0.03%
2021/04/20	4	62.18	2	62.70	62.60	2	6,729	0.03%
2021/04/19	3	62.47	9	61.93	62.70	-6	6,709	-0.09%
2021/04/16	1	59.30	3	59.50	59.80	-2	6,630	-0.03%
2021/04/14	2	57.30	6	58.50	58.00	-4	6,661	-0.06%
2021/04/13	5	59.18	0	0.00	58.50	5	6,655	0.08%
2021/04/12	1	58.80	2	59.15	59.00	-1	6,617	-0.02%
2021/04/09	3	58.67	5	58.68	58.80	-2	6,653	-0.03%
2021/04/08	4	59.13	9	59.63	59.50	-5	6,822	-0.07%
2021/04/07	0	0.00	1	58.40	58.60	-1	7,092	-0.01%
2021/04/06	1	57.90	2	57.95	58.10	-1	7,458	-0.01%
2021/04/01	0	0.00	1	57.10	56.90	-1	7,453	-0.01%
2021/03/31	2	56.75	0	0.00	57.00	2	7,415	0.03%
2021/03/29	1	55.80	8	55.66	55.90	-7	7,253	-0.10%
2021/03/25	0	0.00	1	55.40	54.80	-1	7,110	-0.01%
2021/03/24	0	0.00	4	55.03	54.90	-4	7,048	-0.06%
2021/03/23	1	55.00	8	54.80	54.70	-7	7,012	-0.10%
2021/03/22	2	54.50	8	54.70	54.70	-6	6,959	-0.09%
2021/03/19	2	54.30	1	54.10	54.30	1	6,920	0.01%
2021/03/18	8	54.70	7.4	54.54	54.60	0.6	6,857	0.01%
2021/03/17	19	54.97	30	54.82	54.80	-11	6,764	-0.16%
2021/03/16	3	54.00	1	54.00	54.00	2	6,354	0.03%
2021/03/15	0	0.00	3	49.03	49.10	-3	6,194	-0.05%
2021/03/12	2	47.73	0	0.00	48.15	2	6,172	0.03%
2021/03/11	1	48.10	5	48.21	48.15	-4	6,198	-0.06%
2021/03/09	5	45.80	5	45.94	46.20	0	6,185	0.00%
2021/03/08	1	46.20	0	48.00	46.20	1	6,177	0.02%
2021/03/05	5	47.15	0	0.00	47.00	5	6,169	0.08%
2021/03/04	2	47.70	3	47.95	47.65	-1	6,181	-0.02%
2021/03/03	0	0.00	4	48.46	48.35	-4	6,161	-0.06%
2021/03/02	5	48.31	6	48.02	48.50	-1	6,083	-0.02%
2021/02/26	1	45.95	7	47.97	48.00	-6	5,980	-0.10%
2021/02/25	1	46.80	1	47.15	46.80	0	5,904	0.00%
2021/02/24	13	47.38	2	47.95	46.50	11	5,856	0.19%
2021/02/23	7	49.70	5	48.95	49.15	2	5,635	0.04%
2021/02/22	16	49.82	31	50.33	51.20	-15	5,412	-0.28%
2021/02/19	15	48.49	9.1	49.58	49.00	5.9	5,121	0.12%
2021/02/18	50	49.32	51	49.46	50.50	-1	4,901	-0.02%
2021/02/17	2	46.00	22.3	46.29	47.30	-20.3	4,545	-0.45%
2021/02/05	8	42.64	5.1	42.67	43.00	2.9	4,146	0.07%
2021/02/04	13	41.91	9	42.17	42.50	4	3,994	0.10%
2021/02/03	29	42.32	59	42.11	41.30	-30	3,872	-0.77%
2021/02/02	15	40.53	20	40.29	40.25	-5	3,571	-0.14%
2021/02/01	13	39.17	5	39.65	39.70	8	3,488	0.23%
2021/01/28	0	0.00	2	40.15	39.60	-2	3,450	-0.06%
2021/01/27	0	0.00	2	39.95	39.95	-2	3,433	-0.06%
2021/01/26	1	39.85	4	40.55	39.85	-3	3,405	-0.09%
2021/01/25	3	39.60	3	39.83	40.10	0	3,363	0.00%
2021/01/22	0	0.00	20	39.63	39.45	-20	3,313	-0.60%
2021/01/21	23	40.29	1	40.50	39.60	22	3,266	0.67%
2021/01/20	1	38.35	5	39.24	39.00	-4	3,038	-0.13%
2021/01/19	2	38.25	0	0.00	38.35	2	3,057	0.07%
2021/01/18	1	38.05	0	0.00	37.85	1	3,062	0.03%
2021/01/15	5	38.32	1	38.90	38.30	4	3,042	0.13%
2021/01/14	0	0.00	6	39.28	39.30	-6	3,006	-0.20%
2021/01/13	2	38.35	1.4	38.38	38.35	0.6	2,981	0.02%
2021/01/12	4	38.35	0	0.00	38.20	4	2,958	0.14%
2021/01/11	0	0.00	2	39.10	39.20	-2	2,924	-0.07%
2021/01/08	3	38.90	1	39.10	38.80	2	2,893	0.07%
2021/01/07	2.3	38.94	0	0.00	39.55	2.3	2,853	0.08%
2021/01/06	8	40.28	4	39.04	39.15	4	2,805	0.14%
2021/01/05	1	40.40	6	40.50	39.80	-5	2,753	-0.18%
2021/01/04	3	40.12	2	40.15	40.40	1	2,681	0.04%
2020/12/31	11	40.70	1	41.10	40.55	10	2,615	0.38%
2020/12/30	4	40.64	19	40.73	40.95	-15	2,367	-0.63%
2020/12/29	14	39.19	9	39.16	40.20	5	2,034	0.25%
2020/12/28	3	36.87	7	36.79	37.20	-4	1,612	-0.25%
2020/12/25	4	35.70	0	0.00	35.85	4	1,539	0.26%
2020/12/22	2	35.50	0	0.00	35.25	2	1,543	0.13%
2020/12/21	2	35.40	0	0.00	35.55	2	1,547	0.13%
2020/12/15	0	0.00	10	36.20	36.20	-10	1,529	-0.65%
2020/12/11	0	0.00	10	35.40	35.50	-10	1,506	-0.66%
2020/12/10	0	0.00	2	36.15	36.05	-2	1,498	-0.13%
2020/12/08	0	0.00	5	36.75	36.35	-5	1,475	-0.34%
2020/12/07	12	37.08	1	36.90	36.80	11	1,451	0.76%
2020/12/04	1	36.10	0	0.00	36.50	1	1,406	0.07%
2020/12/03	4	35.95	0	0.00	36.05	4	1,380	0.29%
2020/12/02	0	0.00	6	35.79	35.90	-6	1,364	-0.44%
2020/11/30	1	35.55	0	0.00	35.10	1	1,455	0.07%
2020/11/24	3	35.17	1	35.00	35.00	2	1,506	0.13%
2020/11/20	1	34.60	1.6	34.73	34.95	-0.6	1,575	-0.04%
2020/11/19	0	0.00	1	34.85	34.50	-1	1,619	-0.06%
2020/11/16	1	35.00	0	0.00	34.70	1	1,637	0.06%
2020/11/12	1	34.85	0	0.00	34.70	1	1,637	0.06%
2020/11/11	1	34.55	2	34.75	34.80	-1	1,686	-0.06%
2020/11/09	0	0.00	2	35.05	34.80	-2	1,712	-0.12%
2020/11/06	0	0.00	1	34.80	34.80	-1	1,700	-0.06%
2020/11/04	0	0.00	57	34.55	34.60	-57	1,700	-3.35%
2020/11/03	1	34.25	143	34.15	34.00	-142	1,696	-8.37%	大賣/鉅額交易
2020/11/02	1	33.80	2	34.05	33.90	-1	1,722	-0.06%
2020/10/30	0	0.00	3	34.55	34.20	-3	1,734	-0.17%
2020/10/29	5	34.35	0	0.00	34.70	5	1,742	0.29%
2020/10/27	10	34.68	0	0.00	34.15	10	1,833	0.55%
2020/10/26	1	34.75	3	34.73	34.80	-2	1,837	-0.11%
2020/10/19	1	34.10	0	0.00	34.20	1	1,942	0.05%
2020/10/15	0	0.00	1	34.10	33.80	-1	1,943	-0.05%
2020/10/13	0	0.00	5	33.90	34.35	-5	1,958	-0.26%
2020/10/12	5	33.36	0	0.00	33.15	5	1,953	0.26%
2020/10/07	2	33.60	0	0.00	33.70	2	2,000	0.10%
2020/10/06	2	33.63	0	0.00	33.70	2	2,083	0.10%
2020/10/05	1	33.40	0	0.00	33.50	1	2,094	0.05%
2020/09/30	0	0.00	4	33.55	33.40	-4	2,103	-0.19%
2020/09/25	11	33.04	4	33.20	33.05	7	2,165	0.32%
2020/09/24	14	33.55	25	33.60	33.50	-11	2,195	-0.50%
2020/09/23	11	34.06	1	34.00	34.10	10	2,217	0.45%
2020/09/21	1	34.90	0	0.00	34.75	1	2,229	0.04%
2020/09/18	0	0.00	1	35.30	35.25	-1	2,221	-0.05%
2020/09/17	0	0.00	2	35.20	35.15	-2	2,214	-0.09%
2020/09/11	16	34.58	0	0.00	34.50	16	2,205	0.73%
2020/09/10	10	35.05	0	0.00	35.05	10	2,186	0.46%
2020/09/09	3	34.97	0	0.00	35.20	3	2,179	0.14%
2020/09/08	4	35.64	0	0.00	35.55	4	2,171	0.18%
2020/09/07	0	0.00	2	35.85	35.85	-2	2,165	-0.09%
2020/09/04	5	36.11	1	36.25	36.05	4	2,162	0.18%
2020/09/03	39	36.91	25	37.40	36.55	14	2,150	0.65%
2020/09/02	0	0.00	5	35.30	35.85	-5	2,033	-0.25%
2020/09/01	1	35.35	22	35.42	35.55	-21	2,027	-1.04%
2020/08/31	53	35.64	0	0.00	35.05	53	2,027	2.61%
2020/08/28	22	36.53	0	0.00	36.50	22	1,994	1.10%
2020/08/27	0	0.00	2	36.43	36.75	-2	1,947	-0.10%
2020/08/26	129	36.77	9	36.85	36.75	120	1,905	6.30%	大買/鉅額交易
2020/08/25	1	35.90	11	35.95	36.40	-10	1,813	-0.55%
2020/08/24	10	34.94	0	0.00	35.05	10	1,769	0.57%
2020/08/21	1	34.70	3	34.90	34.90	-2	1,763	-0.11%
2020/08/20	8	33.68	1	34.80	33.50	7	1,748	0.40%
2020/08/19	3	35.52	6	35.74	35.25	-3	1,713	-0.18%
2020/08/18	1	35.50	0	0.00	35.60	1	1,687	0.06%
2020/08/14	0	0.00	8	35.73	36.05	-8	1,618	-0.49%
2020/08/11	2	35.08	0	0.00	34.95	2	1,570	0.13%
2020/08/10	0	0.00	8	35.34	35.00	-8	1,566	-0.51%
2020/08/07	6	35.62	0	0.00	35.50	6	1,559	0.38%
2020/08/06	3	36.15	6	36.05	35.85	-3	1,555	-0.19%
2020/08/05	1	35.25	1	35.30	35.55	0	1,525	0.00%
2020/08/04	0	0.00	6	35.50	35.35	-6	1,509	-0.40%
2020/08/03	0	0.00	2	36.05	35.70	-2	1,485	-0.13%
2020/07/31	21	35.74	4	35.33	35.55	17	1,446	1.18%
2020/07/30	1	35.05	7	34.90	34.70	-6	1,360	-0.44%
2020/07/29	8	34.30	5	34.30	34.30	3	1,251	0.24%
2020/07/24	0.3	31.90	0	0.00	31.90	0.3	1,211	0.02%
2020/07/20	0	0.00	2	31.40	31.45	-2	1,254	-0.16%
2020/07/17	3	31.92	0	0.00	31.65	3	1,255	0.24%
2020/07/16	1	32.55	0	0.00	32.50	1	1,252	0.08%
2020/07/15	1	34.75	5	34.65	34.75	-4	1,242	-0.32%
2020/07/14	6	34.82	3	34.70	34.75	3	1,221	0.25%
2020/07/13	1	35.50	0	0.00	35.30	1	1,207	0.08%
2020/07/10	2	33.80	0	0.00	34.15	2	1,142	0.18%
2020/07/08	4	33.96	0	0.00	34.15	4	1,164	0.34%
2020/07/07	0	0.00	2	34.08	34.00	-2	1,158	-0.17%
2020/07/06	5	34.10	7	34.06	34.40	-2	1,155	-0.17%
2020/07/03	6	33.90	1	32.95	34.15	5	1,138	0.44%
2020/07/02	3	32.93	3	33.03	33.20	0	1,120	0.00%
2020/07/01	0	0.00	4	32.15	32.20	-4	1,097	-0.36%
2020/06/30	3	31.93	0	0.00	31.80	3	1,093	0.27%
2020/06/23	2	32.00	0	0.00	32.05	2	1,110	0.18%
2020/06/18	1	31.80	0	0.00	32.10	1	1,117	0.09%
2020/06/15	1	31.50	0	0.00	31.30	1	1,162	0.09%
2020/06/10	1	32.30	2	32.35	32.40	-1	1,192	-0.08%
2020/06/09	1	32.30	0	0.00	32.30	1	1,235	0.08%
2020/06/04	2	31.85	0	0.00	31.95	2	1,259	0.16%
2020/06/03	0	0.00	2	32.20	32.10	-2	1,263	-0.16%
2020/05/29	2	31.35	0	0.00	31.00	2	1,259	0.16%
2020/05/28	2	31.55	0	0.00	31.45	2	1,254	0.16%
2020/05/26	1	31.50	0	0.00	31.35	1	1,280	0.08%
2020/05/22	2	31.25	0	0.00	31.05	2	1,289	0.16%
2020/05/20	3	31.00	0	0.00	30.90	3	1,284	0.23%
2020/05/13	1	31.60	0	0.00	31.65	1	1,274	0.08%
2020/05/08	1	31.80	30	31.82	31.70	-29	1,275	-2.27%
2020/05/07	30	31.60	0	0.00	31.80	30	1,268	2.37%
2020/05/04	2	31.30	0	0.00	31.20	2	1,253	0.16%
2020/04/29	0	0.00	1	31.95	32.30	-1	1,221	-0.08%
2020/04/28	1	33.45	1	32.85	32.85	0	1,204	0.00%
2020/04/27	1	32.30	1	32.35	32.30	0	1,217	0.00%
2020/04/24	1	31.85	0	0.00	31.95	1	1,213	0.08%
2020/04/21	2	31.00	1	31.25	30.80	1	1,178	0.08%
2020/04/15	1	31.05	0	0.00	31.20	1	1,125	0.09%
2020/04/14	0	0.00	2	31.00	31.20	-2	1,121	-0.18%
2020/04/10	1	30.85	0	0.00	31.00	1	1,086	0.09%
2020/04/09	0	0.00	1	30.90	31.00	-1	1,088	-0.09%
2020/04/07	0	0.00	2	29.48	29.45	-2	1,054	-0.19%
2020/04/01	0	0.00	1	28.55	28.70	-1	1,020	-0.10%
2020/03/27	2	28.63	20	28.67	28.55	-18	995	-1.81%
2020/03/26	0	28.60	1	29.00	28.60	-1	981	-0.10%
2020/03/25	23	28.90	0	0.00	28.95	23	979	2.35%
2020/03/23	1	27.90	0	0.00	27.90	1	965	0.10%
2020/03/20	2	28.50	2	28.40	28.70	0	965	0.00%
2020/03/19	1	27.25	1	27.30	26.45	0	947	0.00%
2020/03/18	2	29.50	2	29.60	29.20	0	929	0.00%
2020/03/17	2	29.28	0	0.00	29.15	2	911	0.22%
2020/03/16	0	0.00	1	30.40	29.75	-1	894	-0.11%
2020/03/13	3	29.05	1	29.40	30.00	2	883	0.23%
2020/03/12	0	0.00	1	31.60	31.55	-1	830	-0.12%
2020/03/11	1	34.25	0	0.00	34.20	1	798	0.13%
2020/03/10	1	33.85	0	0.00	34.00	1	807	0.12%
2020/03/09	0	0.00	1	34.65	34.50	-1	797	-0.13%
2020/03/06	0	35.30	0	0.00	35.30	0	788	0.00%
2020/03/05	4	35.50	0.6	35.50	35.30	3.4	800	0.42%
2020/03/02	1	35.90	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	1	36.45	36.90	-1	872	-0.11%
2020/02/26	1	35.95	0	0.00	36.00	1	850	0.12%
2020/02/18	1	37.10	0	0.00	36.85	1	836	0.12%
2020/02/12	0	0.00	3	36.48	37.45	-3	832	-0.36%
2020/02/10	2	35.55	0	0.00	35.45	2	834	0.24%
2020/02/04	1	35.90	0	0.00	35.85	1	892	0.11%
2020/01/31	1	35.55	3	35.75	36.60	-2	1,005	-0.20%
2020/01/30	5	35.88	0	0.00	35.00	5	998	0.50%
2020/01/20	1	38.30	4	38.35	38.35	-3	958	-0.31%
2020/01/13	0	0.00	1	38.50	38.50	-1	1,007	-0.10%
2020/01/07	1	38.60	0	0.00	38.35	1	1,031	0.10%
2020/01/03	0	0.00	11	39.08	38.85	-11	1,030	-1.07%
2019/12/31	1	38.85	0	0.00	38.75	1	1,045	0.10%
2019/12/27	10	39.00	0	0.00	39.00	10	1,057	0.95%
2019/12/25	0	0.00	10	38.95	38.95	-10	1,072	-0.93%
2019/12/18	1	38.85	0	0.00	39.00	1	1,113	0.09%
2019/12/17	2	39.00	0	0.00	38.85	2	1,115	0.18%
2019/12/13	1	39.00	2	38.80	38.60	-1	1,133	-0.09%
2019/12/11	2	39.20	0	0.00	39.40	2	1,136	0.18%
2019/12/05	0	0.00	8	39.98	40.10	-8	1,147	-0.70%
2019/12/02	46	39.66	46	39.50	39.50	0	1,133	0.00%
2019/11/28	0	0.00	1	39.10	39.20	-1	1,075	-0.09%
2019/11/27	4	39.15	0	0.00	39.00	4	1,093	0.37%
2019/11/22	0	0.00	1	38.35	38.45	-1	1,088	-0.09%
2019/11/19	1	38.85	0	0.00	38.95	1	1,105	0.09%
2019/11/05	0	0.00	6	39.10	39.00	-6	1,179	-0.51%
2019/11/04	3	38.95	1	39.30	38.95	2	1,184	0.17%
2019/10/31	0	0.00	2	39.40	39.40	-2	1,193	-0.17%
2019/10/30	3	39.13	77	39.03	39.00	-74	1,194	-6.19%
2019/10/29	1	38.05	3	38.12	38.00	-2	1,178	-0.17%
2019/10/25	3	38.02	0	0.00	37.90	3	1,195	0.25%
2019/10/24	6	37.65	2	37.63	38.00	4	1,196	0.33%
2019/10/22	0	0.00	20	37.70	37.60	-20	1,176	-1.70%
2019/10/21	0	0.00	8	37.74	37.80	-8	1,178	-0.68%
2019/10/18	25	37.40	0	0.00	37.45	25	1,182	2.11%
2019/10/17	2	37.18	0	0.00	37.15	2	1,189	0.17%
2019/10/16	5	37.31	4	37.30	37.15	1	1,218	0.08%
2019/10/09	2	38.03	0	0.00	37.65	2	1,360	0.15%
2019/10/02	1	37.40	1	37.45	37.45	0	1,466	0.00%
2019/09/27	5	37.36	4	37.63	37.30	1	1,499	0.07%
2019/09/26	2	37.80	2	37.75	37.65	0	1,504	0.00%
2019/09/25	5	38.11	0	0.00	37.85	5	1,511	0.33%
2019/09/24	42	38.25	3	38.10	38.35	39	1,520	2.57%
2019/09/23	30	38.30	0	0.00	38.40	30	1,527	1.96%
2019/09/19	0	0.00	1	38.20	38.10	-1	1,561	-0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/03	2	39.25	0	0.00	38.70	2	1,700	0.12%
2019/09/02	2	39.30	0	0.00	39.50	2	1,684	0.12%
2019/08/26	1	37.85	0	0.00	37.80	1	1,707	0.06%
2019/08/22	1	38.60	0	0.00	38.55	1	1,754	0.06%
2019/08/20	0	0.00	5	38.68	38.50	-5	1,797	-0.28%
2019/08/19	9.4	38.04	7	38.55	38.55	2.4	1,867	0.13%
2019/08/16	5	37.96	0	0.00	38.00	5	1,892	0.26%
2019/08/15	1	37.10	0	0.00	37.55	1	1,913	0.05%
2019/08/14	5	37.93	0	0.00	37.60	5	1,943	0.26%
2019/08/13	0	0.00	1	38.10	37.70	-1	1,942	-0.05%
2019/08/12	2	38.20	0	0.00	38.10	2	1,971	0.10%
2019/08/08	3	37.35	1	37.50	37.50	2	2,002	0.10%
2019/08/07	7	37.95	0	0.00	37.15	7	2,036	0.34%
2019/08/06	1	37.75	0	0.00	38.10	1	2,062	0.05%
2019/08/05	3	38.42	0	0.00	38.30	3	2,103	0.14%
2019/08/02	19	38.25	18	38.49	38.20	1	2,142	0.05%
2019/08/01	2	39.63	11	39.49	39.35	-9	2,173	-0.41%
2019/07/31	6	40.49	0	0.00	40.25	6	2,162	0.28%
2019/07/30	5	43.27	5	42.55	42.05	0	2,148	0.00%
2019/07/29	1	42.20	2	42.55	42.80	-1	2,202	-0.05%
2019/07/24	1	41.40	1	41.30	41.60	0	2,446	0.00%
2019/07/23	3	41.28	0	0.00	41.25	3	2,455	0.12%
2019/07/22	1	41.40	0	0.00	41.25	1	2,462	0.04%
2019/07/19	1	41.80	0	0.00	41.80	1	2,469	0.04%
2019/07/18	3	42.07	2	42.20	41.60	1	2,477	0.04%
2019/07/17	12	43.45	6	43.62	43.10	6	2,467	0.24%
2019/07/16	5	46.99	6	46.93	47.00	-1	2,459	-0.04%
2019/07/12	2	46.80	8	46.83	46.90	-6	2,487	-0.24%
2019/07/10	4	45.40	4	45.35	45.30	0	2,469	0.00%
2019/07/09	0	0.00	5	46.04	46.00	-5	2,444	-0.20%
2019/07/08	1	46.15	5	45.90	46.15	-4	2,442	-0.16%
2019/07/05	1	45.90	2	45.20	45.80	-1	2,465	-0.04%
2019/07/04	1	45.40	0	0.00	45.90	1	2,481	0.04%
2019/07/03	1	45.00	1	44.95	45.05	0	2,506	0.00%
2019/07/02	5	44.51	3	44.47	44.75	2	2,509	0.08%
2019/07/01	4	43.84	3	44.40	44.25	1	2,538	0.04%
2019/06/28	0	0.00	7	43.45	43.40	-7	2,555	-0.27%
2019/06/27	0	0.00	2	43.50	43.50	-2	2,584	-0.08%
2019/06/26	12	42.98	0	0.00	43.15	12	2,624	0.46%
2019/06/25	0	0.00	2	42.90	42.85	-2	2,796	-0.07%
2019/06/21	2	42.55	2	42.70	42.55	0	2,959	0.00%
2019/06/20	1	42.50	1	42.50	42.50	0	2,955	0.00%
2019/06/19	1	42.05	0	0.00	42.05	1	2,988	0.03%
2019/06/17	3	41.57	0	0.00	41.60	3	3,057	0.10%
2019/06/14	1	42.25	1	42.00	41.75	0	3,068	0.00%
2019/06/13	2	40.75	15	40.97	41.00	-13	3,052	-0.43%
2019/06/12	2	40.40	0	0.00	40.40	2	3,075	0.07%
2019/06/11	3	40.33	0	0.00	40.75	3	3,116	0.10%
2019/06/10	0	0.00	1	40.25	40.35	-1	3,135	-0.03%
2019/06/06	3	40.15	0	0.00	40.10	3	3,163	0.09%
2019/06/04	0	0.00	1	40.25	40.30	-1	3,160	-0.03%
2019/06/03	1	40.00	0	0.00	40.00	1	3,163	0.03%
2019/05/31	1	40.35	0	0.00	40.50	1	3,157	0.03%
2019/05/30	1	39.35	0	0.00	39.35	1	3,158	0.03%
2019/05/29	3	39.05	0	0.00	39.00	3	3,190	0.09%
2019/05/28	1	40.25	1	40.20	39.80	0	3,162	0.00%
2019/05/24	1	40.20	0	0.00	39.95	1	3,202	0.03%
2019/05/23	2	39.75	0	0.00	39.95	2	3,172	0.06%
2019/05/22	1	39.05	2.6	39.30	39.30	-1.6	3,205	-0.05%
2019/05/21	3	38.13	0	0.00	38.30	3	3,203	0.09%
2019/05/20	0	0.00	1	38.75	38.80	-1	3,191	-0.03%
2019/05/17	2	39.30	0	0.00	38.75	2	3,189	0.06%
2019/05/15	2	40.05	0	0.00	40.05	2	3,164	0.06%
2019/05/13	1	39.30	0	0.00	39.30	1	3,278	0.03%
2019/05/10	2	40.20	3	40.20	40.20	-1	3,308	-0.03%
2019/05/09	5	41.22	1	40.85	40.75	4	3,420	0.12%
2019/05/08	6	42.22	0	0.00	42.15	6	3,415	0.18%
2019/05/07	1	43.05	1	43.50	42.95	0	3,407	0.00%
2019/05/06	4	43.18	5	43.29	43.00	-1	3,382	-0.03%
2019/05/03	2	44.58	3	44.68	44.35	-1	3,378	-0.03%
2019/05/02	9	44.11	15	44.36	44.55	-6	3,335	-0.18%
2019/04/30	4	47.69	0	0.00	47.90	4	3,227	0.12%
2019/04/29	1	48.45	4	47.68	47.60	-3	3,255	-0.09%
2019/04/26	2	48.30	0	0.00	48.40	2	3,263	0.06%
2019/04/25	2	48.60	0	0.00	48.70	2	3,265	0.06%
2019/04/24	4	48.89	0	0.00	48.70	4	3,276	0.12%
2019/04/23	1	49.05	1	48.80	48.85	0	3,266	0.00%
2019/04/19	4	50.30	5	49.95	50.00	-1	3,215	-0.03%
2019/04/18	1	49.35	4	49.50	48.90	-3	3,129	-0.10%
2019/04/17	3	48.80	4	49.14	49.10	-1	3,104	-0.03%
2019/04/16	1	48.45	0	0.00	48.65	1	3,079	0.03%
2019/04/15	1	48.35	2	48.55	48.35	-1	3,088	-0.03%
2019/04/12	4	48.06	0	0.00	48.05	4	3,106	0.13%
2019/04/11	1	49.00	1	48.60	48.55	0	3,092	0.00%
2019/04/10	1	49.60	1	49.80	49.60	0	3,052	0.00%
2019/04/09	0	0.00	4	49.44	49.70	-4	3,014	-0.13%
2019/04/08	0	0.00	17	49.11	49.20	-17	2,977	-0.57%
2019/04/03	0	0.00	2	49.45	48.90	-2	2,951	-0.07%
2019/04/02	1	48.95	0	0.00	49.10	1	2,909	0.03%
2019/04/01	2	48.68	14	48.70	48.50	-12	2,871	-0.42%
2019/03/29	2	48.45	3	49.00	48.60	-1	2,832	-0.04%
2019/03/28	15	49.75	12	49.18	48.60	3	2,799	0.11%
2019/03/27	5	47.80	5	48.14	48.50	0	2,639	0.00%
2019/03/26	21	47.87	13	47.92	47.50	8	2,626	0.30%
2019/03/25	7	46.31	0	0.00	46.10	7	2,540	0.28%
2019/03/22	10	46.56	1	46.25	46.85	9	2,536	0.35%
2019/03/21	1	47.25	0	0.00	47.20	1	2,525	0.04%
2019/03/20	1	47.05	13	46.75	47.20	-12	2,527	-0.47%
2019/03/19	0	0.00	4	46.05	46.00	-4	2,492	-0.16%
2019/03/18	0	45.80	2	46.15	45.90	-2	2,524	-0.08%
2019/03/15	2	45.90	0	0.00	45.90	2	2,543	0.08%
2019/03/14	0	0.00	1	46.45	46.50	-1	2,588	-0.04%
2019/03/13	2	45.45	0	0.00	45.40	2	2,565	0.08%
2019/03/12	1	46.25	2	46.60	46.00	-1	2,561	-0.04%
2019/03/11	1	45.60	0	0.00	45.80	1	2,571	0.04%
2019/03/08	1	45.75	0	0.00	45.60	1	2,622	0.04%
2019/03/07	10	46.25	9	46.17	45.80	1	2,648	0.04%
2019/03/04	1.1	46.68	5	46.62	46.55	-3.9	2,707	-0.15%
2019/02/27	0	46.40	0	0.00	46.40	0	2,674	0.00%
2019/02/26	5	46.34	0	0.00	46.50	5	2,664	0.19%
2019/02/25	4	47.03	1	47.85	46.85	3	2,635	0.11%
2019/02/22	5	46.49	2	47.35	47.50	3	2,600	0.12%
2019/02/21	9	46.66	4	46.41	46.80	5	2,562	0.20%
2019/02/20	1	45.30	0	0.00	45.35	1	2,492	0.04%
2019/02/19	1	45.80	1	45.50	45.30	0	2,469	0.00%
2019/02/18	1	45.40	1	45.35	45.35	0	2,453	0.00%
2019/02/15	3	45.77	2	45.70	45.80	1	2,454	0.04%
2019/02/14	1	46.60	0	0.00	46.80	1	2,468	0.04%
2019/02/13	1	45.65	11	46.72	46.90	-10	2,460	-0.41%
2019/02/12	12	45.76	4	46.28	45.30	8	2,364	0.34%
2019/02/11	0	0.00	1	45.90	45.70	-1	2,291	-0.04%
2019/01/30	10	44.76	9	44.95	45.50	1	2,228	0.04%
2019/01/29	2	43.18	2	43.58	43.80	0	2,086	0.00%
2019/01/25	6	42.68	0	0.00	42.75	6	2,051	0.29%
2019/01/24	11	43.10	1	42.70	42.70	10	2,083	0.48%
2019/01/23	0	0.00	3	43.17	43.00	-3	2,092	-0.14%
2019/01/22	3	42.23	8	42.07	41.60	-5	2,078	-0.24%
2019/01/21	0	0.00	4	41.31	41.50	-4	2,039	-0.20%
2019/01/16	3	40.50	1	40.60	40.70	2	2,002	0.10%
2019/01/09	0	0.00	1	39.95	40.00	-1	1,995	-0.05%
2018/12/28	0	0.00	6	38.51	38.05	-6	2,066	-0.29%
2018/12/27	6	38.55	0	0.00	38.30	6	2,113	0.28%
2018/12/25	0	0.00	2	38.00	38.30	-2	2,132	-0.09%
2018/12/24	0	0.00	2	38.70	38.70	-2	2,151	-0.09%
2018/12/22	1	38.55	0	0.00	38.60	1	2,222	0.05%
2018/12/21	3	38.15	3	37.83	38.00	0	2,244	0.00%
2018/12/19	6	38.62	2	38.65	38.30	4	2,253	0.18%
2018/12/18	5	39.48	3	39.85	39.30	2	2,254	0.09%
2018/12/17	4	40.40	0	40.45	40.15	4	2,288	0.17%
2018/12/14	2	40.75	0	0.00	40.65	2	2,319	0.09%
2018/12/13	3	41.00	4	41.10	41.10	-1	2,323	-0.04%
2018/12/12	4	41.60	3	41.20	41.85	1	2,411	0.04%
2018/12/11	3	40.77	0	0.00	40.20	3	2,521	0.12%
2018/12/10	5	42.15	2	41.55	41.25	3	2,549	0.12%
2018/12/07	7	42.74	13	42.63	43.10	-6	2,552	-0.24%
2018/12/06	0	0.00	1	40.80	40.90	-1	2,542	-0.04%
2018/12/05	5	40.28	0	0.00	40.15	5	2,631	0.19%
2018/12/04	1	41.15	7	41.41	41.20	-6	2,664	-0.23%
2018/12/03	7	41.44	16	41.42	42.00	-9	2,716	-0.33%
2018/11/30	10	40.40	13	40.46	40.10	-3	2,742	-0.11%
2018/11/29	12	40.08	0	0.00	40.20	12	2,794	0.43%
2018/11/27	7	39.66	0	0.00	39.50	7	2,960	0.24%
2018/11/26	1	40.10	1	40.50	40.10	0	3,053	0.00%
2018/11/23	5	40.40	0	0.00	40.25	5	3,339	0.15%
2018/11/22	1	40.30	1	41.00	40.15	0	3,554	0.00%
2018/11/21	4	40.21	1	40.05	40.10	3	3,845	0.08%
2018/11/19	0	0.00	1	41.35	41.05	-1	3,885	-0.03%
2018/11/14	0	0.00	1	41.25	40.40	-1	4,002	-0.02%
2018/11/13	4	40.08	5	40.12	40.30	-1	4,022	-0.02%
2018/11/12	2	41.33	0	0.00	41.00	2	4,013	0.05%
2018/11/09	1	43.80	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	2	43.40	43.45	-2	4,023	-0.05%
2018/11/07	1	42.60	0	0.00	42.50	1	4,065	0.02%
2018/11/06	4	42.86	0	0.00	42.65	4	4,101	0.10%
2018/11/05	1	44.00	2	44.35	43.40	-1	4,150	-0.02%
2018/11/02	0	0.00	2	44.28	44.00	-2	4,180	-0.05%
2018/11/01	5	43.04	2	43.00	43.00	3	4,212	0.07%
2018/10/31	7	43.19	5	42.86	42.50	2	4,270	0.05%
2018/10/24	1	46.70	2	46.30	46.35	-1	4,662	-0.02%
2018/10/23	5	47.91	0	0.00	47.30	5	4,717	0.11%
2018/10/22	1	48.80	1	48.40	49.50	0	4,816	0.00%
2018/10/17	1	47.05	1	48.50	47.05	0	5,040	0.00%
2018/10/16	1	47.70	0	0.00	47.60	1	5,036	0.02%
2018/10/15	0	0.00	1	47.40	47.50	-1	5,038	-0.02%
2018/10/12	1	46.00	1	46.90	47.00	0	5,025	0.00%
2018/10/11	4	46.31	4	46.33	46.40	0	5,007	0.00%
2018/10/09	1	49.70	2	49.70	50.20	-1	4,960	-0.02%
2018/10/08	0	0.00	2	49.70	49.10	-2	4,942	-0.04%
2018/10/05	2	50.60	1	49.60	50.50	1	4,929	0.02%
2018/10/04	1	52.70	1	52.30	53.00	0	4,928	0.00%
2018/10/02	0	0.00	1	53.20	52.80	-1	4,960	-0.02%
2018/10/01	6	55.55	5	54.42	53.80	1	4,955	0.02%
2018/09/28	0	0.00	1	52.60	53.80	-1	4,890	-0.02%
2018/09/27	3	53.00	0	0.00	52.60	3	4,873	0.06%
2018/09/26	1	53.40	0	0.00	52.60	1	4,858	0.02%
2018/09/25	2	52.90	3	53.40	53.40	-1	4,824	-0.02%
2018/09/21	3	55.67	9	55.00	54.00	-6	4,770	-0.13%
2018/09/20	10	56.50	2	57.00	56.50	8	4,728	0.17%
2018/09/19	7	56.46	2	56.00	56.50	5	4,701	0.11%
2018/09/18	6	56.62	13	55.62	55.30	-7	4,714	-0.15%
2018/09/17	9	55.59	9	56.20	56.30	0	4,603	0.00%
2018/09/13	3	54.33	3	54.00	54.00	0	4,422	0.00%
2018/09/12	9	55.22	2	55.20	55.50	7	4,369	0.16%
2018/09/11	0	0.00	0.1	54.20	54.40	-0.1	4,296	0.00%
2018/09/07	6	54.20	5	53.80	53.80	1	4,156	0.02%
2018/09/06	4	54.58	2	54.00	53.50	2	4,068	0.05%
2018/09/05	3	56.00	2	56.10	56.50	1	3,991	0.03%
2018/09/04	21	58.50	23	58.18	58.20	-2	3,923	-0.05%
2018/09/03	3	55.20	11	57.04	54.30	-8	3,764	-0.21%
2018/08/31	14	57.16	6	56.93	57.70	8	3,706	0.22%
2018/08/30	17	57.61	19	57.93	57.80	-2	3,653	-0.05%
2018/08/29	21	54.59	21	54.67	55.10	0	3,366	0.00%
2018/08/28	3	53.77	14	53.94	55.00	-11	3,174	-0.35%
2018/08/27	1	49.15	3	50.70	50.00	-2	2,879	-0.07%
2018/08/23	2	50.25	2	50.00	50.30	0	2,884	0.00%
2018/08/22	3	50.57	5	50.12	50.50	-2	2,855	-0.07%
2018/08/21	0	0.00	2	49.65	49.60	-2	2,794	-0.07%
2018/08/20	3	48.05	0	0.00	48.00	3	2,757	0.11%
2018/08/17	4	49.58	0	0.00	49.30	4	2,730	0.15%
2018/08/16	2	50.00	0	0.00	49.85	2	2,707	0.07%
2018/08/15	1	50.00	1	50.70	50.80	0	2,674	0.00%
2018/08/14	1	49.80	5	50.64	51.20	-4	2,647	-0.15%
2018/08/09	1	50.90	5	50.80	50.90	-4	2,488	-0.16%
2018/08/08	5	50.40	6	50.23	50.60	-1	2,439	-0.04%
2018/08/07	7	50.17	4	50.39	51.00	3	2,374	0.13%
2018/08/06	1	49.00	0	0.00	48.70	1	2,275	0.04%
2018/08/03	1	50.00	6	50.30	50.50	-5	2,205	-0.23%
2018/08/02	8	50.21	6	50.08	50.00	2	2,130	0.09%
2018/08/01	1	48.00	2	48.33	48.80	-1	1,961	-0.05%
2018/07/31	13	47.21	15	47.13	47.60	-2	1,887	-0.11%
2018/07/30	6	47.20	6	46.64	46.50	0	1,804	0.00%
2018/07/27	2	45.90	5	46.02	47.00	-3	1,751	-0.17%
2018/07/26	2	44.70	18	44.53	45.15	-16	1,650	-0.97%
2018/07/25	6	43.23	8	43.89	43.00	-2	1,522	-0.13%
2018/07/20	1	40.25	0	0.00	40.55	1	1,489	0.07%
2018/07/19	4	40.11	0	0.00	40.15	4	1,486	0.27%
2018/07/18	3	40.27	0	0.00	40.20	3	1,500	0.20%
2018/07/17	1	41.10	1	40.50	40.50	0	1,513	0.00%
2018/07/16	0	0.00	1	40.65	41.00	-1	1,529	-0.07%
2018/07/10	3	41.95	0	0.00	42.00	3	1,528	0.20%
2018/07/06	0.2	41.05	1	41.15	41.10	-0.8	1,597	-0.05%
2018/07/03	0	0.00	8	42.25	41.75	-8	1,623	-0.49%
2018/06/28	19	42.71	18	42.26	42.25	1	1,600	0.06%
2018/06/27	13	42.57	5	42.25	42.65	8	1,575	0.51%
2018/06/14	0	0.00	2	42.30	42.05	-2	1,546	-0.13%
2018/06/12	2	42.80	0	0.00	42.75	2	1,611	0.12%
2018/06/11	2	43.38	0	0.00	43.05	2	1,625	0.12%
2018/06/08	6	42.75	0	0.00	43.00	6	1,649	0.36%
2018/06/07	4	43.08	7	42.97	42.80	-3	1,721	-0.17%
2018/06/06	2	41.63	1	41.80	41.80	1	1,675	0.06%
2018/06/05	1	41.70	1	41.85	41.60	0	1,734	0.00%
2018/05/31	0	0.00	1	41.40	41.40	-1	1,987	-0.05%
2018/05/28	0	0.00	5	40.10	40.10	-5	2,075	-0.24%
2018/05/25	1	39.70	0	0.00	39.70	1	2,199	0.05%
2018/05/24	5	39.60	0	0.00	39.65	5	2,387	0.21%
2018/05/11	0	0.00	3	39.25	39.70	-3	3,519	-0.09%
2018/05/10	2	38.75	0	0.00	38.70	2	3,719	0.05%
2018/05/09	1	37.75	1	37.65	37.65	0	3,787	0.00%
2018/05/08	2	38.40	0	0.00	38.05	2	3,966	0.05%
2018/05/03	1	38.70	1	38.70	38.70	0	3,994	0.00%
2018/05/02	1	39.10	0	0.00	39.10	1	3,995	0.03%
2018/04/27	2	39.65	1	39.50	39.60	1	3,984	0.03%
2018/04/26	3	42.55	0	0.00	41.35	3	3,953	0.08%
2018/04/25	2	43.20	0	0.00	43.45	2	3,972	0.05%
2018/04/23	2	43.75	16	44.25	43.30	-14	3,971	-0.35%
2018/04/20	1	44.55	5	44.60	44.60	-4	3,955	-0.10%
2018/04/19	6	45.54	0	0.00	45.80	6	3,932	0.15%
2018/04/18	0	0.00	77	45.10	45.35	-77	3,892	-1.98%
2018/04/17	2	44.28	1	43.90	44.75	1	3,847	0.03%
2018/04/13	0	0.00	2	44.70	44.60	-2	3,838	-0.05%
2018/04/12	81	44.54	1	44.70	45.40	80	3,798	2.11%
2018/04/11	15	44.09	5	44.05	44.00	10	3,730	0.27%
2018/04/10	7	43.25	1	43.45	43.45	6	3,716	0.16%
2018/04/09	1	43.40	0.6	43.25	43.25	0.4	3,728	0.01%
2018/04/03	0	0.00	1	44.00	44.05	-1	3,720	-0.03%
2018/04/02	1	43.95	1	44.00	43.75	0	3,710	0.00%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	0	0.00	1	43.10	43.10	-1	3,699	-0.03%
2018/03/29	1	43.50	0	0.00	43.30	1	3,693	0.03%
2018/03/26	0	0.00	2	42.20	42.90	-2	3,654	-0.05%
2018/03/23	2	42.28	6	42.15	42.40	-4	3,627	-0.11%
2018/03/19	1	45.30	1	44.75	44.75	0	3,576	0.00%
2018/03/16	0	0.00	1	45.75	45.75	-1	3,554	-0.03%
2018/03/14	1	44.90	5	45.30	45.05	-4	3,476	-0.12%
2018/03/13	8	45.06	2	45.03	44.80	6	3,440	0.17%
2018/03/12	2	43.30	8	43.33	43.55	-6	3,354	-0.18%
2018/03/09	6	43.53	6	43.58	43.40	0	3,324	0.00%
2018/03/08	7	45.92	6	46.70	44.50	1	3,254	0.03%
2018/03/07	24	45.21	25	45.59	45.95	-1	3,155	-0.03%
2018/03/06	1	44.05	2	44.35	43.90	-1	3,008	-0.03%
2018/03/05	2	43.08	8	43.40	43.50	-6	2,986	-0.20%
2018/03/02	6	42.86	1	43.10	42.85	5	2,944	0.17%
2018/03/01	0	0.00	6	44.32	44.20	-6	2,883	-0.21%
2018/02/27	7	45.09	7	44.95	44.85	0	2,831	0.00%
2018/02/26	11	44.15	15	44.29	45.00	-4	2,694	-0.15%
2018/02/23	0	0.00	2	42.90	42.55	-2	2,495	-0.08%
2018/02/22	2	42.55	1	43.00	42.20	1	2,445	0.04%
2018/02/21	2	42.35	8	42.01	41.95	-6	2,388	-0.25%
2018/02/12	1	41.70	2	41.60	41.30	-1	2,330	-0.04%
2018/02/09	8	41.90	5	42.31	42.20	3	2,255	0.13%
2018/02/08	1	41.35	5	41.88	42.35	-4	2,122	-0.19%
2018/02/07	11	42.26	11	42.70	41.35	0	2,024	0.00%
2018/02/06	19	41.54	19	41.37	40.50	0	1,883	0.00%
2018/02/05	10.7	42.77	22	43.16	43.70	-11.3	1,626	-0.70%
2018/02/02	28	41.01	45.8	40.61	41.90	-17.8	1,332	-1.34%
2018/02/01	10	38.80	14	38.86	38.90	-4	1,128	-0.35%
2018/01/31	22	38.61	2	38.43	38.30	20	1,051	1.90%
2018/01/30	2	36.40	1	37.00	36.95	1	856	0.12%
2018/01/29	1	36.80	13	36.68	36.70	-12	834	-1.44%
2018/01/26	2	36.20	0	0.00	36.20	2	798	0.25%
2018/01/25	0	0.00	2	36.10	36.10	-2	803	-0.25%
2018/01/24	0	0.00	1	36.05	36.05	-1	830	-0.12%
2018/01/22	1	35.50	1	35.75	35.70	0	820	0.00%
2018/01/19	7	36.25	0	0.00	36.00	7	825	0.85%
2018/01/17	1	35.30	0	0.00	35.30	1	766	0.13%
2018/01/16	3	35.20	0	0.00	35.20	3	760	0.39%
2018/01/15	1	35.65	0	0.00	35.20	1	761	0.13%
2018/01/12	4	35.13	1	35.10	35.40	3	756	0.40%
2018/01/10	2	35.00	6	34.92	34.90	-4	741	-0.54%
2018/01/09	1	34.75	0	0.00	34.75	1	731	0.14%
2018/01/04	0	0.00	1	34.80	34.75	-1	792	-0.13%
2018/01/03	1	34.90	0	0.00	34.95	1	795	0.13%
2018/01/02	6	34.40	1	34.50	34.50	5	772	0.65%