中光電 (5371)-第一金-桃園券商分點個股進出

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
96.8
漲跌
▲0.9
漲幅
+0.94%
成交量
6,170張
產業
上櫃光電類股
496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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/10	13	96.68	13.1	97.55	96.80	-0.1	7,616	0.00%
2024/05/09	7	98.14	7	96.67	95.90	0	7,520	0.00%
2024/05/08	1	95.30	1.1	95.55	96.60	-0.1	7,407	0.00%
2024/05/07	7	92.96	6	94.78	96.10	1	7,303	0.01%
2024/05/06	3	94.20	1	95.10	94.50	2	7,134	0.03%
2024/05/03	1	95.40	20	95.50	93.90	-19	7,048	-0.27%
2024/05/02	34.1	94.58	1	94.30	94.20	33.1	6,895	0.48%
2024/04/30	19	102.16	22.1	101.43	103.00	-3.1	6,556	-0.05%
2024/04/29	1	95.10	3.1	97.35	98.00	-2.1	6,115	-0.03%
2024/04/26	7	94.99	7	95.36	95.50	0	5,957	0.00%
2024/04/25	11.2	94.03	10.1	93.45	92.10	1.2	5,774	0.02%
2024/04/24	13.1	93.63	27.2	94.75	94.70	-14.2	5,674	-0.25%
2024/04/23	32.2	89.97	24.1	89.81	90.50	8.1	5,491	0.15%
2024/04/22	10	90.05	11	92.32	87.30	-1	5,377	-0.02%
2024/04/19	16	96.33	7	94.77	95.70	9	5,192	0.17%
2024/04/18	8.1	100.49	13.6	99.15	100.50	-5.5	4,915	-0.11%
2024/04/17	20.6	98.64	9	99.19	98.00	11.6	4,737	0.24%
2024/04/16	31.9	100.67	35.4	100.10	96.80	-3.6	4,392	-0.08%
2024/04/15	8.7	103.26	9.1	103.82	107.50	-0.4	3,770	-0.01%
2024/04/12	3	99.30	0	0.00	98.10	3	3,413	0.09%
2024/04/11	4	101.05	2.6	100.15	98.20	1.4	3,313	0.04%
2024/04/10	5.5	98.20	19.1	100.15	99.70	-13.6	3,074	-0.44%
2024/04/09	16.1	92.84	46	94.26	92.60	-29.9	2,603	-1.15%
2024/04/08	36.2	93.56	42	93.58	93.50	-5.8	2,450	-0.24%
2024/04/03	58	91.95	28	89.30	92.30	30	2,261	1.33%
2024/04/02	31	87.53	31	87.13	87.80	0	2,029	0.00%
2024/04/01	29	86.42	16	82.83	86.70	13	1,818	0.72%
2024/03/29	15	80.38	21	80.02	80.40	-6	1,573	-0.38%
2024/03/28	15	77.93	13	76.94	78.20	2	1,401	0.14%
2024/03/27	17	76.66	3	77.30	76.40	14	1,310	1.07%
2024/03/26	4	75.20	1.1	74.06	74.90	2.9	1,231	0.24%
2024/03/25	1	74.40	1	74.90	74.40	0	1,167	0.00%
2024/03/22	1	73.70	0	0.00	73.80	1	1,201	0.08%
2024/03/21	0	73.90	0	0.00	73.80	0	1,218	0.00%
2024/03/20	1	75.70	0	0.00	73.70	1	1,205	0.08%
2024/03/19	0	73.00	0	0.00	72.90	0	1,161	0.00%
2024/03/15	0	0.00	1	71.50	71.10	-1	1,112	-0.09%
2024/03/13	0	0.00	2	71.30	71.50	-2	1,096	-0.18%
2024/03/11	1	69.90	0	0.00	69.90	1	1,106	0.09%
2024/03/07	2	70.70	0	0.00	69.80	2	1,098	0.18%
2024/03/06	2	71.90	0	0.00	71.60	2	1,083	0.19%
2024/03/01	0	0.00	2	71.20	70.90	-2	1,095	-0.18%
2024/02/21	0	72.70	0	0.00	72.30	0	1,133	0.00%
2024/01/25	2	72.60	0	0.00	72.20	2	1,228	0.16%
2024/01/24	0	0.00	1	72.70	72.70	-1	1,257	-0.08%
2024/01/17	0	0.00	1	72.40	71.00	-1	1,307	-0.08%
2024/01/15	0	0.00	0.2	73.50	73.80	-0.2	1,295	-0.01%
2024/01/10	0	72.50	0	0.00	71.90	0	1,315	0.00%
2024/01/08	1	73.90	0	0.00	73.00	1	1,343	0.07%
2024/01/05	0	72.60	3	73.17	73.40	-3	1,339	-0.22%
2024/01/04	0	0.00	2	72.70	72.50	-2	1,329	-0.15%
2023/12/28	0	0.00	1	72.60	72.50	-1	1,352	-0.07%
2023/12/27	1	72.00	0	0.00	72.00	1	1,361	0.07%
2023/12/26	0.1	70.64	0	0.00	71.00	0.1	1,334	0.01%
2023/12/25	0.1	70.97	0	0.00	69.90	0.1	1,344	0.01%
2023/12/19	2	68.75	2	69.10	68.60	0	1,311	0.00%
2023/12/18	3	71.03	0	0.00	70.70	3	1,288	0.23%
2023/12/06	0	0.00	0.2	71.80	71.40	-0.2	2,178	-0.01%
2023/11/29	0	0.00	1	73.50	73.50	-1	2,502	-0.04%
2023/11/28	0	0.00	1	73.50	73.70	-1	2,530	-0.04%
2023/11/20	1	72.50	1	73.40	73.70	0	3,179	0.00%
2023/11/07	0	0.00	1	71.20	71.70	-1	3,642	-0.03%
2023/11/06	2	71.10	4	72.00	70.90	-2	3,717	-0.05%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	0	0.00	2	72.75	72.50	-2	3,850	-0.05%
2023/10/31	1	73.90	0	0.00	73.00	1	4,254	0.02%
2023/10/16	0	0.00	1	74.90	74.60	-1	4,685	-0.02%
2023/10/06	1	78.20	1	78.00	78.00	0	4,903	0.00%
2023/10/05	1	78.80	0	0.00	79.10	1	5,048	0.02%
2023/10/02	3	77.90	6	78.32	78.40	-3	5,091	-0.06%
2023/09/22	0	0.00	10	78.50	79.40	-10	5,069	-0.20%
2023/09/21	1	80.20	0	0.00	79.70	1	5,054	0.02%
2023/09/20	11	82.26	0	0.00	81.30	11	5,044	0.22%
2023/09/19	16	84.20	23.2	84.15	83.30	-7.2	5,024	-0.14%
2023/09/18	15.2	84.01	38	83.97	84.20	-22.8	4,951	-0.46%
2023/09/15	23	79.59	14	79.76	80.30	9	4,802	0.19%
2023/09/14	2	84.10	0	0.00	83.40	2	4,636	0.04%
2023/09/13	29	84.50	28	84.30	84.20	1	4,574	0.02%
2023/09/12	22	83.43	15	83.38	83.10	7	4,376	0.16%
2023/09/11	2	80.60	3	81.00	80.50	-1	4,310	-0.02%
2023/09/08	22	83.64	5	83.40	83.60	17	4,249	0.40%
2023/09/07	0	0.00	6	82.80	82.70	-6	4,186	-0.14%
2023/09/06	5	82.06	3.4	81.50	82.30	1.6	4,134	0.04%
2023/09/05	5	80.14	3	80.50	80.60	2	4,061	0.05%
2023/09/04	4	79.93	4.5	79.41	79.20	-0.5	4,009	-0.01%
2023/09/01	0	0.00	9	78.91	79.20	-9	3,973	-0.23%
2023/08/31	11	78.82	10	79.19	79.00	1	3,974	0.03%
2023/08/30	8	81.40	13	79.69	78.70	-5	3,947	-0.13%
2023/08/29	4	77.85	7	78.37	79.50	-3	3,747	-0.08%
2023/08/28	10	77.70	5	77.20	77.10	5	3,621	0.14%
2023/08/25	2	76.95	3	76.83	76.80	-1	3,589	-0.03%
2023/08/24	16	77.99	18	77.56	76.90	-2	3,563	-0.06%
2023/08/23	4	77.63	12	77.66	78.40	-8	3,451	-0.23%
2023/08/22	1.1	75.25	0	0.00	75.00	1.1	3,289	0.03%
2023/08/21	10.1	76.40	3	76.40	76.20	7.1	3,275	0.22%
2023/08/18	6.1	76.64	1	76.30	75.80	5.1	3,293	0.15%
2023/08/16	1	76.50	11	75.96	76.50	-10	3,255	-0.31%
2023/08/14	6	74.50	0	0.00	74.30	6	3,235	0.19%
2023/08/11	3	76.97	3	75.30	75.00	0	3,223	0.00%
2023/08/10	0	0.00	1.2	75.06	76.10	-1.2	3,188	-0.04%
2023/08/09	7	77.21	19.1	77.10	77.00	-12.1	3,130	-0.39%
2023/08/08	1	76.00	3	76.23	76.40	-2	3,068	-0.07%
2023/08/07	10.3	76.07	8.3	75.68	76.10	2	3,004	0.07%
2023/08/04	19.5	77.25	16.2	76.99	79.10	3.3	2,844	0.12%
2023/08/02	21	75.06	5	74.44	74.50	16	2,665	0.60%
2023/08/01	3	74.07	19	74.07	75.40	-16	2,543	-0.63%
2023/07/31	0	71.20	0	0.00	70.60	0	2,388	0.00%
2023/07/28	1	70.70	2	70.80	71.00	-1	2,414	-0.04%
2023/07/27	0	0.00	3	71.70	71.20	-3	2,445	-0.12%
2023/07/25	3	71.70	15	71.56	71.70	-12	2,565	-0.47%
2023/07/24	10	70.88	0	0.00	70.70	10	2,619	0.38%
2023/07/21	1	70.90	0	0.00	71.90	1	2,690	0.04%
2023/07/20	1	71.70	0	0.00	71.80	1	2,762	0.04%
2023/07/19	8	72.48	7	73.64	72.30	1	2,884	0.03%
2023/07/18	4	72.93	3	73.57	73.50	1	2,910	0.03%
2023/07/17	1	72.70	1	72.00	72.00	0	2,923	0.00%
2023/07/14	1	71.80	1	71.50	71.50	0	2,985	0.00%
2023/07/13	3	74.17	2	74.15	72.00	1	3,164	0.03%
2023/07/12	1	74.50	26	75.60	75.70	-25	3,491	-0.72%
2023/07/11	0	0.00	3	74.33	74.00	-3	3,512	-0.09%
2023/07/07	2	73.05	13	72.72	74.00	-11	3,591	-0.31%
2023/07/06	4	73.83	0	0.00	74.40	4	3,576	0.11%
2023/07/05	1	74.10	3	74.50	74.50	-2	3,547	-0.06%
2023/07/04	0	0.00	1	73.30	73.60	-1	3,519	-0.03%
2023/07/03	1	73.50	1	73.60	73.60	0	3,510	0.00%
2023/06/30	2	72.85	1	73.10	73.20	1	3,521	0.03%
2023/06/29	1	73.00	0	0.00	72.80	1	3,530	0.03%
2023/06/28	3	73.50	7	73.43	73.30	-4	3,535	-0.11%
2023/06/27	1	72.30	0	0.00	72.20	1	3,528	0.03%
2023/06/19	11.1	72.09	0	0.00	72.30	11.1	3,571	0.31%
2023/06/16	1	71.70	0	0.00	71.40	1	3,592	0.03%
2023/06/15	0	0.00	6	71.30	72.10	-6	3,584	-0.17%
2023/06/14	4	71.98	0	0.00	71.40	4	3,577	0.11%
2023/06/13	1	72.50	0	0.00	72.50	1	3,596	0.03%
2023/06/12	6	72.35	2	72.20	72.00	4	3,651	0.11%
2023/06/09	3	73.17	0	0.00	73.50	3	3,653	0.08%
2023/06/08	4	74.78	0	0.00	74.30	4	3,656	0.11%
2023/06/06	2	75.75	1	75.70	75.70	1	3,674	0.03%
2023/06/05	1	76.50	1	76.60	76.70	0	3,661	0.00%
2023/06/02	0	0.00	1	75.90	75.80	-1	3,664	-0.03%
2023/06/01	0	0.00	1	75.70	75.50	-1	3,675	-0.03%
2023/05/31	2	74.80	0	0.00	75.20	2	3,679	0.05%
2023/05/30	8.9	76.27	10	76.90	74.90	-1.1	3,668	-0.03%
2023/05/29	0	0.00	2	76.15	76.40	-2	3,654	-0.05%
2023/05/26	3.2	74.61	0	0.00	74.50	3.2	3,691	0.09%
2023/05/25	0	0.00	1	75.20	74.90	-1	3,744	-0.03%
2023/05/24	19	76.17	21	77.00	75.70	-2	3,782	-0.05%
2023/05/23	3	75.67	3	75.97	76.40	0	3,821	0.00%
2023/05/22	0	0.00	2	74.80	74.60	-2	3,807	-0.05%
2023/05/19	2	74.95	1	75.80	73.50	1	3,839	0.03%
2023/05/18	0	0.00	1	74.40	74.50	-1	3,883	-0.03%
2023/05/15	20	73.30	0	0.00	73.50	20	3,911	0.51%
2023/05/12	0	0.00	11	73.50	73.50	-11	3,922	-0.28%
2023/05/11	0	0.00	3	73.00	72.90	-3	3,908	-0.08%
2023/05/09	8	73.66	0	0.00	72.50	8	3,903	0.20%
2023/05/08	38	76.74	20	77.94	76.30	18	3,844	0.47%
2023/05/05	20	76.27	31	76.49	75.80	-11	3,849	-0.29%
2023/05/04	0	0.00	4	75.08	74.60	-4	3,880	-0.10%
2023/05/03	5	75.60	1	76.20	75.40	4	3,858	0.10%
2023/05/02	20	76.26	21	77.41	76.20	-1	3,855	-0.03%
2023/04/28	1	74.90	4	74.95	74.80	-3	3,787	-0.08%
2023/04/27	1	73.70	5	73.36	73.50	-4	3,731	-0.11%
2023/04/26	10	75.20	12	74.95	74.30	-2	3,670	-0.05%
2023/04/25	9	74.92	1	73.80	73.50	8	3,603	0.22%
2023/04/24	30	77.77	27	77.46	77.60	3	3,553	0.08%
2023/04/21	1	74.70	0	0.00	74.80	1	3,492	0.03%
2023/04/20	2.1	78.80	0	0.00	76.80	2.1	3,444	0.06%
2023/04/19	23.1	80.22	26	81.69	80.10	-2.9	3,371	-0.09%
2023/04/18	23	81.14	22	83.84	81.10	1	3,300	0.03%
2023/04/17	30.1	82.99	3	82.63	83.20	27.1	3,134	0.86%
2023/04/14	3	74.93	32	74.82	78.20	-29	2,689	-1.08%
2023/04/13	25	71.12	1	70.90	71.10	24	2,527	0.95%
2023/04/12	3	69.10	0	0.00	69.60	3	2,453	0.12%
2023/03/30	0	0.00	6	68.70	68.70	-6	2,766	-0.22%
2023/03/27	1	67.90	0	0.00	68.20	1	2,728	0.04%
2023/03/22	2	68.60	4	68.10	67.70	-2	2,697	-0.07%
2023/03/21	2	67.40	19	67.14	67.40	-17	2,636	-0.64%
2023/03/17	3	64.40	6	64.70	64.60	-3	2,596	-0.12%
2023/03/16	2	64.15	8	67.00	64.10	-6	2,586	-0.23%
2023/03/15	28	66.63	8	67.10	66.30	20	2,561	0.78%
2023/03/14	5	65.20	5	65.50	65.60	0	2,520	0.00%
2023/03/10	2	64.10	0	0.00	64.50	2	2,513	0.08%
2023/03/09	2	66.10	2	66.30	65.80	0	2,530	0.00%
2023/03/08	0	0.00	18	65.92	66.10	-18	2,559	-0.70%
2023/03/07	1	66.10	0	0.00	66.00	1	2,576	0.04%
2023/03/06	0	0.00	1	65.70	65.60	-1	2,577	-0.04%
2023/02/24	1	63.10	5	64.04	64.60	-4	2,764	-0.14%
2023/02/23	10	64.40	3	64.80	63.90	7	2,776	0.25%
2023/02/22	3	64.33	1	64.20	65.30	2	2,855	0.07%
2023/02/21	0	0.00	5	64.24	64.90	-5	2,833	-0.18%
2023/02/17	1	62.40	3	62.47	63.00	-2	2,746	-0.07%
2023/02/16	0	0.00	2.5	61.74	62.40	-2.5	2,719	-0.09%
2023/02/15	1	60.30	1	61.00	60.20	0	2,676	0.00%
2023/02/14	0	60.50	0	0.00	60.50	0	2,671	0.00%
2023/02/13	12	60.37	11	60.10	60.20	1	2,692	0.04%
2023/02/10	0	0.00	1	59.90	59.20	-1	2,707	-0.04%
2023/02/09	0	0.00	1	60.00	60.00	-1	2,765	-0.04%
2023/02/08	0	0.00	12	60.83	60.60	-12	2,797	-0.43%
2023/02/07	0	0.00	5	60.68	60.60	-5	2,890	-0.17%
2023/02/03	20	61.90	25	60.77	60.50	-5	2,978	-0.17%
2023/02/02	1	61.30	1.1	60.73	61.50	-0.1	2,929	0.00%
2023/02/01	3	58.83	15	58.70	58.80	-12	2,827	-0.42%
2023/01/31	0	0.00	51.1	58.49	58.70	-51.1	2,810	-1.82%
2023/01/13	16	56.92	1	56.10	56.00	15	2,791	0.54%
2023/01/12	26	57.53	1	58.10	56.70	25	2,790	0.90%
2023/01/11	21	57.70	11	58.82	58.70	10	2,752	0.36%
2023/01/10	2	57.70	0	0.00	57.50	2	2,684	0.07%
2023/01/09	2	58.20	3	58.80	58.10	-1	2,682	-0.04%
2023/01/06	2	57.65	4	57.98	58.20	-2	2,668	-0.07%
2023/01/05	11	58.08	13	58.01	58.00	-2	2,665	-0.08%
2023/01/04	5	57.58	2	57.30	57.40	3	2,636	0.11%
2023/01/03	2	57.10	2	56.90	57.00	0	2,633	0.00%
2022/12/30	8	57.00	1	57.90	56.90	7	2,621	0.27%
2022/12/29	5	57.04	4	57.40	56.90	1	2,588	0.04%
2022/12/28	1	56.40	3	56.83	56.40	-2	2,519	-0.08%
2022/12/27	3	57.63	13.3	58.10	57.00	-10.3	2,483	-0.41%
2022/12/26	11	57.96	65	56.76	57.70	-54	2,430	-2.22%
2022/12/23	4	55.23	3	55.40	55.00	1	2,341	0.04%
2022/12/22	12	55.37	3	55.23	55.20	9	2,307	0.39%
2022/12/21	1	52.40	0	0.00	52.40	1	2,260	0.04%
2022/12/19	1	54.20	0	0.00	54.20	1	2,297	0.04%
2022/12/16	1	54.60	2	54.60	54.80	-1	2,298	-0.04%
2022/12/15	0	0.00	0.6	55.60	55.70	-0.6	2,294	-0.03%
2022/12/13	5	55.20	1	55.40	54.80	4	2,307	0.17%
2022/12/12	20	55.10	2	54.95	55.60	18	2,301	0.78%
2022/12/09	38	56.44	2	56.55	56.00	36	2,302	1.56%
2022/12/08	2	56.30	2	56.50	56.50	0	2,310	0.00%
2022/12/07	2	56.15	2	56.65	56.10	0	2,328	0.00%
2022/12/06	5	58.38	2	58.80	57.10	3	2,392	0.13%
2022/12/05	5	58.52	3	58.60	58.60	2	2,388	0.08%
2022/12/02	1	57.80	3	57.97	58.20	-2	2,367	-0.08%
2022/12/01	1.5	58.43	1	58.50	58.40	0.5	2,362	0.02%
2022/11/30	4	57.60	2	57.65	57.60	2	2,366	0.08%
2022/11/29	2	57.00	1	56.60	57.00	1	2,331	0.04%
2022/11/28	2	56.25	0	0.00	56.50	2	2,362	0.08%
2022/11/24	5	57.52	25	57.92	57.30	-20	2,477	-0.81%
2022/11/23	20	55.29	2	55.85	56.60	18	2,415	0.75%
2022/11/22	2	55.00	3	54.77	54.80	-1	2,360	-0.04%
2022/11/21	4	55.68	2	55.15	55.00	2	2,335	0.09%
2022/11/18	13	57.18	17	57.06	57.30	-4	2,281	-0.18%
2022/11/17	1	55.60	54	55.74	55.70	-53	2,147	-2.47%
2022/11/15	1	54.90	0	0.00	54.60	1	2,181	0.05%
2022/11/14	2	54.25	2	54.45	54.50	0	2,205	0.00%
2022/11/11	23	54.10	0	0.00	53.50	23	2,253	1.02%
2022/11/10	0	0.00	2	54.35	54.10	-2	2,351	-0.09%
2022/11/09	7	54.76	4	54.78	54.90	3	2,404	0.12%
2022/11/08	23	54.97	0	0.00	53.80	23	2,474	0.93%
2022/11/07	17	54.38	2	55.20	54.90	15	2,972	0.50%
2022/11/04	3	54.10	13	54.09	54.30	-10	2,977	-0.34%
2022/11/03	12	54.63	3	54.73	54.90	9	3,056	0.29%
2022/11/02	1	53.20	0	0.00	53.50	1	2,958	0.03%
2022/10/31	0	0.00	12	49.89	50.00	-12	2,938	-0.41%
2022/10/27	10	49.23	1	49.60	49.40	9	3,025	0.30%
2022/10/25	3	48.77	0	0.00	47.95	3	3,090	0.10%
2022/10/11	1	52.70	0	0.00	52.60	1	3,711	0.03%
2022/10/07	1	55.60	0	0.00	55.70	1	3,750	0.03%
2022/10/06	2	56.15	0	0.00	55.70	2	3,771	0.05%
2022/10/05	5	56.70	0	0.00	55.60	5	3,787	0.13%
2022/10/04	0	0.00	2	55.40	55.70	-2	3,790	-0.05%
2022/09/29	2	54.25	0	0.00	54.50	2	3,819	0.05%
2022/09/28	4	54.88	0	0.00	52.60	4	3,822	0.10%
2022/09/26	1	55.40	3	55.30	55.00	-2	3,812	-0.05%
2022/09/15	1	62.30	0	0.00	61.60	1	4,102	0.02%
2022/09/13	9	64.18	5	64.20	63.30	4	4,083	0.10%
2022/09/07	0	0.00	2	59.20	59.00	-2	3,997	-0.05%
2022/09/06	1	60.80	4	62.10	60.30	-3	3,989	-0.08%
2022/09/02	1	61.90	3	62.40	62.00	-2	3,947	-0.05%
2022/09/01	23	63.71	14.1	65.57	63.70	9	3,891	0.23%
2022/08/31	0	0.00	1	63.00	62.90	-1	3,729	-0.03%
2022/08/30	5	62.12	6	62.20	61.80	-1	3,712	-0.03%
2022/08/29	6	59.93	8	60.05	60.20	-2	3,680	-0.05%
2022/08/26	0	0.00	1	62.40	62.30	-1	3,663	-0.03%
2022/08/25	2	62.70	1	62.90	62.90	1	3,658	0.03%
2022/08/24	3	62.27	1	62.40	61.70	2	3,639	0.05%
2022/08/23	3	62.13	2	62.50	62.00	1	3,637	0.03%
2022/08/22	1	64.20	2	65.30	64.00	-1	3,585	-0.03%
2022/08/19	0	0.00	9	64.69	65.10	-9	3,555	-0.25%
2022/08/18	9	65.37	12.2	65.72	65.10	-3.2	3,513	-0.09%
2022/08/17	13	66.75	16	66.19	66.80	-3	3,442	-0.09%
2022/08/16	17	65.03	26	65.65	65.00	-9	3,311	-0.27%
2022/08/15	8	64.36	4	64.63	65.10	4	3,231	0.12%
2022/08/12	69	65.18	30	65.31	65.50	39	3,121	1.25%
2022/08/11	0	0.00	19	63.65	63.90	-19	2,580	-0.74%
2022/08/10	0	0.00	2	57.40	58.10	-2	2,495	-0.08%
2022/08/09	0	0.00	7	54.76	54.60	-7	2,379	-0.29%
2022/08/08	6	53.22	2	53.40	53.60	4	2,361	0.17%
2022/08/05	0	0.00	10	54.49	55.10	-10	2,345	-0.43%
2022/08/04	4	54.35	1	54.40	54.40	3	2,299	0.13%
2022/08/03	5	54.50	7	54.10	53.40	-2	2,253	-0.09%
2022/08/02	5	52.62	5	53.02	53.30	0	2,222	0.00%
2022/08/01	0	0.00	4	54.45	54.20	-4	2,182	-0.18%
2022/07/29	6	53.87	6	53.58	53.80	0	2,164	0.00%
2022/07/28	3	52.50	4	53.00	52.20	-1	2,108	-0.05%
2022/07/27	23	53.24	3	53.37	52.60	20	2,074	0.96%
2022/07/26	6	56.70	0	0.00	56.50	6	1,974	0.30%
2022/07/25	2	55.45	0	0.00	55.20	2	1,858	0.11%
2022/07/22	1	57.80	0	0.00	55.90	1	1,818	0.05%
2022/07/21	1	53.70	4	55.88	56.40	-3	1,747	-0.17%
2022/07/20	1	53.50	4	54.15	53.20	-3	1,662	-0.18%
2022/07/19	5	54.28	10	54.20	53.90	-5	1,644	-0.30%
2022/07/18	10	55.30	1	54.60	55.00	9	1,635	0.55%
2022/07/15	4	53.63	0	0.00	53.30	4	1,522	0.26%
2022/07/11	1	49.60	6	50.10	49.75	-5	1,425	-0.35%
2022/07/08	0	0.00	1	50.10	50.20	-1	1,419	-0.07%
2022/07/07	0	0.00	9	49.49	49.85	-9	1,393	-0.65%
2022/06/29	15	51.53	0	0.00	51.50	15	1,273	1.18%
2022/06/28	1	56.80	3	56.67	55.70	-2	1,206	-0.17%
2022/06/27	2	57.30	0	0.00	57.30	2	1,099	0.18%
2022/06/24	1	54.40	0	0.00	52.10	1	1,023	0.10%
2022/06/23	0	0.00	2	51.00	51.50	-2	991	-0.20%
2022/06/20	1	53.10	0	0.00	52.50	1	997	0.10%
2022/06/13	0	0.00	1	58.20	57.30	-1	955	-0.10%
2022/06/10	2	57.60	0	0.00	57.70	2	946	0.21%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/27	0	55.30	0	0.00	55.60	0	965	0.00%
2022/05/25	0	0.00	1	55.40	55.30	-1	990	-0.10%
2022/05/24	1	54.30	0	0.00	54.10	1	1,019	0.10%
2022/05/23	0	0.00	1	56.20	56.20	-1	1,022	-0.10%
2022/05/19	0	0.00	3	56.30	56.20	-3	1,069	-0.28%
2022/05/17	0.1	56.38	0	0.00	56.50	0.1	1,093	0.01%
2022/05/13	0	0.00	2	56.20	55.50	-2	1,136	-0.18%
2022/05/10	1	55.10	0.3	54.74	55.10	0.8	1,178	0.06%
2022/05/09	1	56.00	0	0.00	55.10	1	1,187	0.08%
2022/05/06	1	56.60	0	0.00	56.90	1	1,188	0.08%
2022/05/05	2	58.50	0	0.00	58.50	2	1,198	0.17%
2022/05/03	1	57.60	1	59.80	57.60	0	1,259	0.00%
2022/04/28	1	58.30	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1	58.20	0	0.00	57.50	1	1,374	0.07%
2022/04/22	5.1	61.30	0	0.00	60.70	5.1	1,474	0.35%
2022/04/19	4	63.90	1	64.50	64.00	3	1,687	0.18%
2022/04/18	1	63.10	0	0.00	63.40	1	1,844	0.05%
2022/04/13	2	66.10	0	0.00	66.20	2	2,143	0.09%
2022/04/12	0	0.00	5	65.80	65.70	-5	2,192	-0.23%
2022/04/08	3	67.33	0	0.00	67.50	3	2,437	0.12%
2022/04/06	2	69.00	0	0.00	69.20	2	2,873	0.07%
2022/04/01	0	0.00	1	70.10	70.10	-1	2,944	-0.03%
2022/03/29	0	71.60	0	0.00	70.90	0	3,094	0.00%
2022/03/25	2	72.65	0	0.00	71.60	2	3,206	0.06%
2022/03/24	0	0.00	2	74.00	73.60	-2	3,259	-0.06%
2022/03/23	1	72.50	0	0.00	72.50	1	3,469	0.03%
2022/03/17	1	72.40	1	72.00	72.40	0	3,915	0.00%
2022/03/14	0	0.00	1	71.80	71.50	-1	4,067	-0.02%
2022/03/11	0	0.00	3	71.03	71.00	-3	4,201	-0.07%
2022/03/10	0	0.00	1	72.30	72.10	-1	4,314	-0.02%
2022/03/08	0	0.00	1	68.70	69.10	-1	4,555	-0.02%
2022/03/07	3	67.93	0	69.30	69.30	3	4,661	0.06%
2022/03/04	0	71.80	1	71.40	70.80	-1	4,766	-0.02%
2022/03/03	2	71.35	0	0.00	71.10	2	4,908	0.04%
2022/03/02	1	71.00	1	71.70	72.00	0	4,981	0.00%
2022/03/01	1	70.90	2	71.75	72.00	-1	5,095	-0.02%
2022/02/24	1	70.10	29	69.60	69.30	-28	5,354	-0.52%
2022/02/23	0.2	71.70	0	0.00	71.70	0.2	5,426	0.00%
2022/02/22	4	71.18	1	73.40	71.10	3	5,687	0.05%
2022/02/17	1	74.00	0	0.00	74.20	1	6,933	0.01%
2022/02/16	0	74.00	3	73.93	73.90	-3	7,233	-0.04%
2022/02/15	1	71.40	1	72.30	71.40	0	7,681	0.00%
2022/02/14	3	71.70	3	73.30	71.90	0	8,460	0.00%
2022/02/11	0	0.00	1	74.50	74.00	-1	8,654	-0.01%
2022/02/10	6	75.98	2	75.85	75.30	4	8,734	0.05%
2022/02/09	2	76.25	1	75.80	76.30	1	8,842	0.01%
2022/02/08	1	75.10	1	75.70	75.20	0	8,942	0.00%
2022/01/25	1	74.90	0	0.00	73.30	1	9,716	0.01%
2022/01/24	3	77.57	0	0.00	77.00	3	9,946	0.03%
2022/01/21	8	78.54	8	78.30	76.80	0	9,972	0.00%
2022/01/19	1	82.30	0	0.00	81.00	1	9,942	0.01%
2022/01/18	10	85.85	9	85.53	83.00	1	9,986	0.01%
2022/01/17	0	0.00	1	84.00	84.00	-1	9,991	-0.01%
2022/01/14	5	83.90	1	83.40	83.60	4	10,347	0.04%
2022/01/13	2	85.20	12	85.35	85.90	-10	10,352	-0.10%
2022/01/12	15	85.86	5	85.88	85.60	10	10,330	0.10%
2022/01/11	3	86.17	8	86.26	86.10	-5	10,193	-0.05%
2022/01/10	8	83.70	3	84.47	84.40	5	10,035	0.05%
2022/01/07	3	84.40	10	82.49	83.10	-7	9,874	-0.07%
2022/01/06	4	84.10	13	84.83	83.60	-9	9,780	-0.09%
2022/01/05	2	83.60	3	84.73	84.40	-1	9,717	-0.01%
2022/01/04	8	85.46	6	85.68	84.60	2	9,662	0.02%
2022/01/03	7	88.39	1	90.20	87.90	6	9,560	0.06%
2021/12/30	20	89.31	9	90.11	92.40	11	9,393	0.12%
2021/12/29	2	87.00	15	87.37	87.60	-13	9,013	-0.14%
2021/12/28	1	84.80	1	86.00	85.90	0	8,933	0.00%
2021/12/27	0	0.00	5	86.02	85.20	-5	8,852	-0.06%
2021/12/24	0	0.00	1	84.70	83.80	-1	8,773	-0.01%
2021/12/23	0	0.00	2	84.45	84.90	-2	8,733	-0.02%
2021/12/22	4	84.38	0	0.00	83.30	4	8,689	0.05%
2021/12/21	11	82.05	12	82.64	83.60	-1	8,612	-0.01%
2021/12/20	10	83.38	6	84.57	82.10	4	8,570	0.05%
2021/12/17	27	85.45	20	84.15	84.00	7	8,495	0.08%
2021/12/16	20	87.07	38	87.08	89.10	-18	8,276	-0.22%
2021/12/15	4	81.10	3	81.20	81.00	1	7,950	0.01%
2021/12/14	3	81.13	6	79.27	79.80	-3	7,885	-0.04%
2021/12/13	2	82.10	0	0.00	81.70	2	7,829	0.03%
2021/12/10	2	82.05	2	81.50	81.70	0	7,799	0.00%
2021/12/09	1	83.30	8	81.96	81.60	-7	7,761	-0.09%
2021/12/08	4	83.55	103	82.82	81.40	-99	7,702	-1.29%	大賣/
2021/12/07	106	83.30	18	85.84	83.20	88	7,631	1.15%	大買/
2021/12/06	6	84.72	1	84.70	85.30	5	7,499	0.07%
2021/12/03	4	84.00	6	83.92	84.00	-2	7,390	-0.03%
2021/12/02	57	82.77	52	81.76	80.70	5	7,226	0.07%
2021/12/01	4	82.20	4	81.73	83.70	0	7,119	0.00%
2021/11/30	5	82.60	3	81.20	79.50	2	6,996	0.03%
2021/11/29	11	78.55	6	79.23	78.80	5	6,863	0.07%
2021/11/26	2	81.60	11	81.98	83.20	-9	6,723	-0.13%
2021/11/25	10	84.26	13.5	84.25	82.30	-3.5	6,645	-0.05%
2021/11/24	4	83.38	7	83.87	84.00	-3	6,520	-0.05%
2021/11/23	26.6	84.19	6.1	83.15	82.40	20.5	6,430	0.32%
2021/11/22	4.1	89.48	4.2	89.01	88.40	-0.1	6,231	0.00%
2021/11/19	14	90.36	34	91.16	90.50	-20	6,131	-0.33%
2021/11/18	42	90.34	26	90.78	89.10	16	5,853	0.27%
2021/11/17	17	91.09	105.8	90.06	89.90	-88.8	5,612	-1.58%	大賣/
2021/11/16	121.2	87.12	30	88.21	86.40	91.2	5,198	1.75%	大買/
2021/11/15	29	86.47	18	89.26	90.90	11	4,581	0.24%
2021/11/12	12	78.68	20	80.08	82.70	-8	4,257	-0.19%
2021/11/11	43	77.23	44.6	77.87	75.20	-1.6	3,776	-0.04%
2021/11/10	4	71.38	11	74.29	75.10	-7	2,982	-0.23%
2021/11/09	4	67.15	9	67.74	68.30	-5	2,745	-0.18%
2021/11/08	6	67.35	5.3	67.70	68.00	0.8	2,639	0.03%
2021/11/05	4	66.43	39	66.11	67.60	-35	2,524	-1.39%
2021/11/04	16	67.46	0	0.00	66.40	16	2,414	0.66%
2021/11/03	12.3	67.82	29	67.91	67.50	-16.8	2,274	-0.74%
2021/11/02	64	66.25	17	65.35	66.00	47	1,957	2.40%
2021/11/01	35	59.59	165	62.33	63.10	-130	1,598	-8.13%	大賣/鉅額交易
2021/10/29	30	55.90	3	57.83	57.40	27	1,339	2.02%
2021/10/28	60	55.17	0	0.00	55.10	60	1,275	4.71%
2021/10/27	65	54.95	11	54.74	54.80	54	1,276	4.23%
2021/10/26	11	55.79	0	0.00	55.10	11	1,303	0.85%
2021/10/25	21	57.90	25	58.55	56.20	-4	1,257	-0.32%
2021/10/22	14	59.45	31	60.36	58.20	-17	1,205	-1.41%
2021/10/21	3	57.07	0	0.00	57.00	3	875	0.34%
2021/10/20	72	54.96	70	55.60	55.40	2	822	0.24%
2021/10/06	0	0.00	1	54.00	53.60	-1	888	-0.11%
2021/09/24	0	0.00	1	54.50	54.90	-1	952	-0.10%
2021/09/08	0	0.00	3	53.80	53.50	-3	1,087	-0.28%
2021/09/06	0	0.00	1	54.50	54.50	-1	1,140	-0.09%
2021/08/24	1	54.30	0	0.00	54.30	1	1,734	0.06%
2021/08/19	0	0.00	2	53.30	53.60	-2	1,747	-0.11%
2021/08/13	0	0.00	2	54.25	54.10	-2	1,756	-0.11%
2021/08/11	0	0.00	1	54.90	54.60	-1	1,769	-0.06%
2021/08/10	1	54.00	0	0.00	53.80	1	1,771	0.06%
2021/07/30	2	54.70	1	54.50	55.10	1	1,962	0.05%
2021/07/29	1	60.50	0	0.00	60.80	1	1,901	0.05%
2021/07/21	0	0.00	1	60.70	60.10	-1	2,065	-0.05%
2021/07/16	0	0.00	5	61.66	61.70	-5	2,237	-0.22%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/13	2	60.25	4	60.30	60.10	-2	2,416	-0.08%
2021/07/07	5	60.14	1	60.00	59.60	4	2,652	0.15%
2021/07/06	2	60.35	0	0.00	60.30	2	2,677	0.07%
2021/07/02	1	60.30	0	0.00	60.10	1	2,810	0.04%
2021/07/01	27	60.17	0	0.00	60.00	27	2,864	0.94%
2021/06/30	0	0.00	2	60.50	61.30	-2	2,929	-0.07%
2021/06/28	3	59.40	3	59.90	59.90	0	3,037	0.00%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/23	3	60.40	0	0.00	60.60	3	3,261	0.09%
2021/06/21	3	60.20	4	60.85	60.90	-1	3,369	-0.03%
2021/06/18	10	61.91	0	0.00	61.60	10	3,403	0.29%
2021/06/17	0	0.00	2	62.40	62.50	-2	3,423	-0.06%
2021/06/16	2	61.50	1	63.00	61.50	1	3,486	0.03%
2021/06/15	3	61.00	3	61.90	61.70	0	3,571	0.00%
2021/06/11	7	63.11	0	0.00	62.00	7	3,979	0.18%
2021/06/10	10	62.59	6	64.18	64.60	4	4,105	0.10%
2021/06/09	0	0.00	1	63.70	63.00	-1	4,101	-0.02%
2021/06/08	3	65.10	3	63.87	63.10	0	4,059	0.00%
2021/06/07	7	61.83	6	62.42	62.50	1	3,957	0.03%
2021/06/04	7	59.54	6	61.70	61.60	1	3,917	0.03%
2021/06/03	0	0.00	7	60.41	60.00	-7	3,850	-0.18%
2021/06/02	0	0.00	6	58.85	58.80	-6	3,847	-0.16%
2021/05/31	4	57.60	0	0.00	57.50	4	3,882	0.10%
2021/05/28	1	58.20	0	0.00	57.70	1	3,963	0.03%
2021/05/25	10	58.44	0	0.00	57.70	10	4,262	0.23%
2021/05/19	0	0.00	4	56.20	55.60	-4	5,228	-0.08%
2021/05/18	0	0.00	1	55.00	56.20	-1	5,599	-0.02%
2021/05/17	1	53.20	1	55.20	53.00	0	6,002	0.00%
2021/05/13	0	52.70	1	54.10	55.20	-1	6,220	-0.02%
2021/05/10	4	59.63	0	0.00	59.90	4	6,531	0.06%
2021/05/07	0	0.00	5	59.80	59.90	-5	6,536	-0.08%
2021/05/06	0	0.00	1	59.40	59.30	-1	6,556	-0.02%
2021/05/05	7	59.71	0	0.00	58.80	7	6,574	0.11%
2021/05/04	1	58.90	7	58.30	59.30	-6	6,600	-0.09%
2021/05/03	1	60.50	1	60.50	60.10	0	6,586	0.00%
2021/04/29	4	61.60	0	0.00	61.30	4	6,599	0.06%
2021/04/28	3	61.80	3	61.70	61.70	0	6,830	0.00%
2021/04/26	2	61.10	0	0.00	61.30	2	6,834	0.03%
2021/04/22	5	60.90	1	59.90	59.00	4	6,823	0.06%
2021/04/21	1	62.00	0	0.00	62.50	1	6,731	0.01%
2021/04/19	1	62.80	2	62.90	62.70	-1	6,709	-0.02%
2021/04/16	0	0.00	1	59.70	59.80	-1	6,630	-0.02%
2021/04/14	0	0.00	2	57.30	58.00	-2	6,661	-0.03%
2021/04/13	3	59.50	8	58.80	58.50	-5	6,655	-0.08%
2021/04/12	3	59.00	4	58.83	59.00	-1	6,617	-0.02%
2021/04/09	3	58.90	0	0.00	58.80	3	6,653	0.05%
2021/04/08	2	59.90	10	59.25	59.50	-8	6,822	-0.12%
2021/04/07	4	58.75	4	58.70	58.60	0	7,092	0.00%
2021/04/06	2	57.80	5	57.62	58.10	-3	7,458	-0.04%
2021/04/01	1	57.00	9.3	56.96	56.90	-8.3	7,453	-0.11%
2021/03/31	0	0.00	1	56.80	57.00	-1	7,415	-0.01%
2021/03/30	2	56.30	2	55.85	56.60	0	7,337	0.00%
2021/03/29	2	55.90	1	55.80	55.90	1	7,253	0.01%
2021/03/25	6	54.78	3	55.03	54.80	3	7,110	0.04%
2021/03/24	2	54.80	1	55.00	54.90	1	7,048	0.01%
2021/03/23	4	54.78	1	54.80	54.70	3	7,012	0.04%
2021/03/19	2	54.30	0	0.00	54.30	2	6,920	0.03%
2021/03/18	2.3	54.95	0	0.00	54.60	2.3	6,857	0.03%
2021/03/17	20	55.05	16	55.29	54.80	4	6,764	0.06%
2021/03/16	6	54.00	4.4	54.00	54.00	1.6	6,354	0.03%
2021/03/15	1	48.85	2	49.05	49.10	-1	6,194	-0.02%
2021/03/11	0	0.00	1	48.10	48.15	-1	6,198	-0.02%
2021/03/09	1	45.70	1.2	45.76	46.20	-0.2	6,185	0.00%
2021/03/08	1	46.75	0	0.00	46.20	1	6,177	0.02%
2021/03/05	1	47.35	0	0.00	47.00	1	6,169	0.02%
2021/03/03	0	0.00	1	48.90	48.35	-1	6,161	-0.02%
2021/03/02	0	0.00	1	48.50	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	1	46.50	48.00	-1	5,980	-0.02%
2021/02/25	1	47.45	1	46.85	46.80	0	5,904	0.00%
2021/02/24	6	46.78	7	46.91	46.50	-1	5,856	-0.02%
2021/02/23	12	49.77	11	49.48	49.15	1	5,635	0.02%
2021/02/22	15	49.35	27	49.93	51.20	-12	5,412	-0.22%
2021/02/19	9	48.85	6	48.75	49.00	3	5,121	0.06%
2021/02/18	22	50.67	11	49.37	50.50	11	4,901	0.22%
2021/02/17	2	47.30	17.2	45.98	47.30	-15.2	4,545	-0.33%
2021/02/04	9	41.63	10	41.87	42.50	-1	3,994	-0.03%
2021/02/03	3	42.12	4	41.91	41.30	-1	3,872	-0.03%
2021/02/02	1	40.40	15	40.42	40.25	-14	3,571	-0.39%
2021/02/01	0	0.00	1	39.25	39.70	-1	3,488	-0.03%
2021/01/26	0	0.00	1	39.80	39.85	-1	3,405	-0.03%
2021/01/25	1	39.50	9	40.11	40.10	-8	3,363	-0.24%
2021/01/22	0	0.00	2	39.88	39.45	-2	3,313	-0.06%
2021/01/21	14	39.97	19	39.70	39.60	-5	3,266	-0.15%
2021/01/20	17	39.23	1	39.15	39.00	16	3,038	0.53%
2021/01/19	2	38.35	0	0.00	38.35	2	3,057	0.07%
2021/01/15	0	0.00	1	38.30	38.30	-1	3,042	-0.03%
2021/01/14	1	39.25	2	39.25	39.30	-1	3,006	-0.03%
2021/01/13	1	38.35	0	0.00	38.35	1	2,981	0.03%
2021/01/12	2	38.60	0	0.00	38.20	2	2,958	0.07%
2021/01/11	1	39.05	2	39.08	39.20	-1	2,924	-0.03%
2021/01/08	1	38.80	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	39.00	0	0.00	39.55	1	2,853	0.04%
2021/01/06	2	39.35	1	39.15	39.15	1	2,805	0.04%
2021/01/04	2	40.50	1	40.50	40.40	1	2,681	0.04%
2020/12/31	4	41.08	8	41.21	40.55	-4	2,615	-0.15%
2020/12/30	7	39.97	7	40.71	40.95	0	2,367	0.00%
2020/12/29	5	38.39	9	38.39	40.20	-4	2,034	-0.20%
2020/12/28	1	36.85	2	36.80	37.20	-1	1,612	-0.06%
2020/12/24	1	35.50	0	0.00	35.40	1	1,535	0.07%
2020/12/15	1	36.20	1	36.30	36.20	0	1,529	0.00%
2020/11/26	0	0.00	0	34.85	35.10	0	1,427	0.00%
2020/11/25	0	0.00	1	35.05	34.85	-1	1,466	-0.07%
2020/11/24	1	35.60	1	34.95	35.00	0	1,506	0.00%
2020/11/23	1	35.20	0	0.00	35.30	1	1,517	0.07%
2020/11/18	1	34.60	0	0.00	34.65	1	1,598	0.06%
2020/11/09	1	34.90	2	34.95	34.80	-1	1,712	-0.06%
2020/11/02	0	0.00	1	33.85	33.90	-1	1,722	-0.06%
2020/10/30	0	0.00	2	34.33	34.20	-2	1,734	-0.12%
2020/10/29	1	34.60	0	0.00	34.70	1	1,742	0.06%
2020/10/28	3	34.58	3	34.62	34.75	0	1,773	0.00%
2020/10/27	21	34.20	0	0.00	34.15	21	1,833	1.15%
2020/10/26	1	34.90	4	34.44	34.80	-3	1,837	-0.16%
2020/10/23	3.1	34.20	5	33.95	34.20	-1.9	1,934	-0.10%
2020/10/22	0	0.00	30	34.05	34.05	-30	1,938	-1.55%
2020/10/21	0	0.00	10	33.90	33.85	-10	1,936	-0.52%
2020/10/20	1	33.85	10	33.80	33.90	-9	1,935	-0.47%
2020/10/14	5	34.20	0	0.00	34.20	5	1,945	0.26%
2020/09/25	0	0.00	3	33.15	33.05	-3	2,165	-0.14%
2020/09/16	3	34.85	0	0.00	34.85	3	2,213	0.14%
2020/09/10	2	35.00	0	0.00	35.05	2	2,186	0.09%
2020/09/08	0	0.00	8	35.53	35.55	-8	2,171	-0.37%
2020/09/07	0	0.00	5	36.13	35.85	-5	2,165	-0.23%
2020/09/04	2	35.65	0.2	36.10	36.05	1.8	2,162	0.08%
2020/09/03	2	37.45	5	37.01	36.55	-3	2,150	-0.14%
2020/09/02	0	0.00	2	35.73	35.85	-2	2,033	-0.10%
2020/09/01	1	35.50	0	0.00	35.55	1	2,027	0.05%
2020/08/31	1	36.00	0	0.00	35.05	1	2,027	0.05%
2020/08/28	20	36.78	1	36.90	36.50	19	1,994	0.95%
2020/08/27	0	0.00	6	36.48	36.75	-6	1,947	-0.31%
2020/08/26	14	36.89	2	36.70	36.75	12	1,905	0.63%
2020/08/25	1	36.15	4	35.85	36.40	-3	1,813	-0.17%
2020/08/20	4	33.63	12	33.60	33.50	-8	1,748	-0.46%
2020/08/19	6	35.78	2	35.25	35.25	4	1,713	0.23%
2020/08/18	0	0.00	4	35.60	35.60	-4	1,687	-0.24%
2020/08/17	0	0.00	4	36.38	35.95	-4	1,665	-0.24%
2020/08/14	2.7	35.97	0	0.00	36.05	2.7	1,618	0.17%
2020/08/13	1	35.25	1	35.05	35.10	0	1,580	0.00%
2020/08/10	4	35.00	0	0.00	35.00	4	1,566	0.26%
2020/08/07	2	35.60	0	0.00	35.50	2	1,559	0.13%
2020/08/06	1	35.95	2	35.88	35.85	-1	1,555	-0.06%
2020/08/05	2	35.60	0	0.00	35.55	2	1,525	0.13%
2020/08/04	10	35.55	1	35.60	35.35	9	1,509	0.60%
2020/08/03	4	35.95	2	35.95	35.70	2	1,485	0.13%
2020/07/31	1	35.95	2	34.60	35.55	-1	1,446	-0.07%
2020/07/30	0	0.00	1	34.50	34.70	-1	1,360	-0.07%
2020/07/29	2	33.93	4	34.23	34.30	-2	1,251	-0.16%
2020/07/28	0	0.00	1	31.30	31.20	-1	1,151	-0.09%
2020/07/23	2	32.10	1	32.60	32.10	1	1,232	0.08%
2020/07/16	5	32.60	0	0.00	32.50	5	1,252	0.40%
2020/07/14	0	0.00	5	34.60	34.75	-5	1,221	-0.41%
2020/07/13	20	35.19	13	35.45	35.30	7	1,207	0.58%
2020/07/10	0	0.00	20	33.74	34.15	-20	1,142	-1.75%
2020/07/09	1	34.10	2	34.10	34.15	-1	1,156	-0.09%
2020/07/03	0	0.00	6	34.15	34.15	-6	1,138	-0.53%
2020/07/01	10	32.23	0	0.00	32.20	10	1,097	0.91%
2020/06/19	1	31.65	0	0.00	31.65	1	1,124	0.09%
2020/06/12	0	0.00	5	31.15	31.70	-5	1,178	-0.42%
2020/06/11	1	32.25	5	32.30	32.10	-4	1,188	-0.34%
2020/06/10	5	32.30	5	32.30	32.40	0	1,192	0.00%
2020/06/09	5	32.20	0	0.00	32.30	5	1,235	0.40%
2020/06/08	5	32.05	1	32.05	32.25	4	1,261	0.32%
2020/06/05	8	31.93	0	0.00	32.05	8	1,261	0.63%
2020/06/03	0	0.00	3	31.90	32.10	-3	1,263	-0.24%
2020/05/28	0	0.00	1	31.55	31.45	-1	1,254	-0.08%
2020/05/25	0	0.00	1	31.00	31.35	-1	1,282	-0.08%
2020/05/22	0	0.00	5	31.05	31.05	-5	1,289	-0.39%
2020/05/15	1	30.75	0	0.00	30.80	1	1,291	0.08%
2020/05/14	1	31.25	0	0.00	31.00	1	1,285	0.08%
2020/05/13	1	31.60	0	0.00	31.65	1	1,274	0.08%
2020/05/08	1	31.70	0	0.00	31.70	1	1,275	0.08%
2020/05/07	0	0.00	1	31.70	31.80	-1	1,268	-0.08%
2020/05/04	1	31.50	0	0.00	31.20	1	1,253	0.08%
2020/04/30	0	0.00	1	32.10	32.00	-1	1,244	-0.08%
2020/04/27	0	0.00	1	32.25	32.30	-1	1,217	-0.08%
2020/04/24	0	0.00	1	32.15	31.95	-1	1,213	-0.08%
2020/04/23	4	31.15	0	0.00	31.70	4	1,197	0.33%
2020/04/22	4	30.18	0	0.00	30.90	4	1,184	0.34%
2020/04/17	3	31.70	1	31.75	31.50	2	1,159	0.17%
2020/04/14	1	30.35	0	0.00	31.20	1	1,121	0.09%
2020/04/13	0	0.00	0	31.10	30.90	0	1,097	0.00%
2020/04/08	1	30.20	0	0.00	30.65	1	1,067	0.09%
2020/04/07	3	29.35	0	0.00	29.45	3	1,054	0.28%
2020/04/06	0	31.55	0	0.00	28.65	0	1,029	0.00%
2020/04/01	0	0.00	1	28.55	28.70	-1	1,020	-0.10%
2020/03/30	1	27.80	0	0.00	28.15	1	1,001	0.10%
2020/03/25	1	28.80	0	0.00	28.95	1	979	0.10%
2020/03/24	1	28.55	0	0.00	28.20	1	969	0.10%
2020/03/19	0	0.00	2	28.05	26.45	-2	947	-0.21%
2020/03/17	1	28.90	2	28.90	29.15	-1	911	-0.11%
2020/03/12	2	32.15	1	33.05	31.55	1	830	0.12%
2020/03/11	2	34.57	0	0.00	34.20	2	798	0.25%
2020/03/10	1	33.85	2	33.70	34.00	-1	807	-0.12%
2020/02/24	0	36.30	0	0.00	36.25	0	836	0.00%
2020/02/21	0	36.60	0	0.00	36.60	0	831	0.00%
2020/02/18	0	39.00	0	0.00	36.85	0	836	0.00%
2020/02/17	0	37.00	0	0.00	37.00	0	836	0.00%
2020/02/14	0	37.40	0	0.00	37.40	0	836	0.00%
2020/02/13	0	37.30	0	0.00	37.30	0	836	0.00%
2020/02/12	0	37.30	0	0.00	37.45	0	832	0.00%
2020/02/11	1	35.45	0	0.00	35.70	1	815	0.12%
2020/02/06	0	36.10	0	0.00	36.10	0	860	0.00%
2020/02/05	1	35.60	0	0.00	35.50	1	878	0.11%
2020/01/31	0	0.00	1.4	36.54	36.60	-1.4	1,005	-0.14%
2020/01/30	2	36.00	1	36.00	35.00	1	998	0.10%
2020/01/20	0	38.10	0	0.00	38.35	0	958	0.00%
2020/01/17	1	38.50	0	0.00	38.50	1	955	0.10%
2020/01/07	0	0.00	3	38.90	38.35	-3	1,031	-0.29%
2020/01/06	0	0.00	2	39.00	38.75	-2	1,026	-0.19%
2020/01/03	10	39.03	0	0.00	38.85	10	1,030	0.97%
2020/01/02	1	38.95	0	0.00	38.95	1	1,044	0.10%
2019/12/26	5	39.00	0	0.00	39.00	5	1,061	0.47%
2019/12/23	15	39.35	0	0.00	39.30	15	1,102	1.36%
2019/12/09	0	0.00	1	39.65	39.60	-1	1,144	-0.09%
2019/12/05	1	40.05	12	40.05	40.10	-11	1,147	-0.96%
2019/12/03	1	39.70	0	0.00	39.75	1	1,136	0.09%
2019/12/02	2	39.68	0	0.00	39.50	2	1,133	0.18%
2019/11/29	0	0.00	12	40.05	39.95	-12	1,132	-1.06%
2019/11/28	13	39.00	0	0.00	39.20	13	1,075	1.21%
2019/11/27	0	0.00	1	39.05	39.00	-1	1,093	-0.09%
2019/11/26	5	38.90	0	0.00	39.00	5	1,083	0.46%
2019/11/25	5	38.35	0	0.00	38.45	5	1,080	0.46%
2019/11/22	0	0.00	40	38.35	38.45	-40	1,088	-3.68%
2019/11/15	20	39.00	1	38.65	39.10	19	1,110	1.71%
2019/11/14	1	38.35	0	0.00	38.30	1	1,109	0.09%
2019/11/05	11	39.05	3	39.00	39.00	8	1,179	0.68%
2019/11/04	0	0.00	1	39.00	38.95	-1	1,184	-0.08%
2019/11/01	1	38.90	1	39.15	39.00	0	1,176	0.00%
2019/10/31	2	39.05	0	0.00	39.40	2	1,193	0.17%
2019/10/30	11	39.14	1	38.80	39.00	10	1,194	0.84%
2019/10/24	0	0.00	2	38.00	38.00	-2	1,196	-0.17%
2019/10/22	1	37.60	0	0.00	37.60	1	1,176	0.08%
2019/10/14	3	37.75	0	0.00	37.70	3	1,314	0.23%
2019/10/07	2	37.50	0	0.00	37.55	2	1,404	0.14%
2019/10/04	0.3	37.45	0	0.00	37.35	0.3	1,439	0.02%
2019/09/27	1	37.45	0	0.00	37.30	1	1,499	0.07%
2019/09/24	0	0.00	1	38.25	38.35	-1	1,520	-0.07%
2019/09/20	0	0.00	1	38.15	38.15	-1	1,540	-0.06%
2019/09/18	0	0.00	1	37.85	37.80	-1	1,575	-0.06%
2019/09/12	1	38.90	0	0.00	38.80	1	1,590	0.06%
2019/09/11	1	38.40	1	38.55	38.55	0	1,607	0.00%
2019/09/10	1	38.50	0	0.00	38.35	1	1,621	0.06%
2019/09/05	0.3	38.90	1	38.75	38.90	-0.7	1,692	-0.04%
2019/09/04	2.2	38.76	0	0.00	38.85	2.2	1,693	0.13%
2019/09/03	0	0.00	1	38.85	38.70	-1	1,700	-0.06%
2019/09/02	2	39.50	7	39.40	39.50	-5	1,684	-0.30%
2019/08/30	1	38.45	0	0.00	38.45	1	1,676	0.06%
2019/08/29	0	0.00	1	37.70	37.55	-1	1,663	-0.06%
2019/08/27	0	0.00	44	37.97	37.70	-44	1,682	-2.61%
2019/08/26	0	0.00	1	38.00	37.80	-1	1,707	-0.06%
2019/08/22	2	38.55	0	0.00	38.55	2	1,754	0.11%
2019/08/16	0	0.00	56	38.10	38.00	-56	1,892	-2.96%
2019/08/15	1	37.50	11	37.47	37.55	-10	1,913	-0.52%
2019/08/14	0	0.00	10	37.85	37.60	-10	1,943	-0.51%
2019/08/13	0	0.00	15	37.55	37.70	-15	1,942	-0.77%
2019/08/12	1	37.75	0	0.00	38.10	1	1,971	0.05%
2019/08/05	5	37.95	0	0.00	38.30	5	2,103	0.24%
2019/08/02	0	0.00	2	38.55	38.20	-2	2,142	-0.09%
2019/07/30	6	43.25	0	0.00	42.05	6	2,148	0.28%
2019/07/26	1	41.60	0	0.00	41.55	1	2,292	0.04%
2019/07/25	0	0.00	0.1	41.80	41.75	-0.1	2,443	0.00%
2019/07/24	1	41.25	0	0.00	41.60	1	2,446	0.04%
2019/07/23	1	41.20	0	0.00	41.25	1	2,455	0.04%
2019/07/19	2	42.00	0	0.00	41.80	2	2,469	0.08%
2019/07/18	15	42.45	0	0.00	41.60	15	2,477	0.61%
2019/07/17	9	43.40	0	0.00	43.10	9	2,467	0.36%
2019/07/16	7	46.91	2	46.90	47.00	5	2,459	0.20%
2019/07/15	3	46.98	0	0.00	47.00	3	2,491	0.12%
2019/07/12	15	46.86	0	0.00	46.90	15	2,487	0.60%
2019/07/10	0	0.00	5	45.41	45.30	-5	2,469	-0.20%
2019/07/08	0	0.00	1	46.10	46.15	-1	2,442	-0.04%
2019/07/05	0	0.00	2	45.15	45.80	-2	2,465	-0.08%
2019/07/04	1	45.15	1	45.20	45.90	0	2,481	0.00%
2019/07/03	1	45.00	1	44.75	45.05	0	2,506	0.00%
2019/07/02	1	44.55	1	44.60	44.75	0	2,509	0.00%
2019/07/01	6	43.89	0	0.00	44.25	6	2,538	0.24%
2019/06/21	0	0.00	1	42.55	42.55	-1	2,959	-0.03%
2019/06/20	2	42.50	0	0.00	42.50	2	2,955	0.07%
2019/06/19	0	0.00	1	42.05	42.05	-1	2,988	-0.03%
2019/06/18	1	41.85	0	0.00	41.55	1	3,005	0.03%
2019/06/14	0	0.00	2	41.95	41.75	-2	3,068	-0.07%
2019/06/13	0	0.00	1	40.90	41.00	-1	3,052	-0.03%
2019/06/11	1	40.60	12	40.60	40.75	-11	3,116	-0.35%
2019/06/05	0.1	40.40	1	40.40	40.40	-0.9	3,165	-0.03%
2019/05/31	2	40.30	1	40.30	40.50	1	3,157	0.03%
2019/05/30	0	0.00	3	39.35	39.35	-3	3,158	-0.09%
2019/05/29	1	39.05	1	39.35	39.00	0	3,190	0.00%
2019/05/28	5	40.12	0	0.00	39.80	5	3,162	0.16%
2019/05/27	1	40.65	1	40.10	40.10	0	3,174	0.00%
2019/05/24	1	40.60	4	40.06	39.95	-3	3,202	-0.09%
2019/05/23	12	39.51	7	39.94	39.95	5	3,172	0.16%
2019/05/22	2	39.38	1	39.20	39.30	1	3,205	0.03%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/17	0.1	39.20	0	0.00	38.75	0.1	3,189	0.00%
2019/05/15	1	40.20	1	39.85	40.05	0	3,164	0.00%
2019/05/13	1	39.20	2	39.20	39.30	-1	3,278	-0.03%
2019/05/09	1	41.05	10	41.25	40.75	-9	3,420	-0.26%
2019/05/08	0	0.00	12	42.20	42.15	-12	3,415	-0.35%
2019/05/07	0	0.00	2	43.15	42.95	-2	3,407	-0.06%
2019/05/06	5	43.11	0	0.00	43.00	5	3,382	0.15%
2019/05/03	3	44.77	0	0.00	44.35	3	3,378	0.09%
2019/05/02	10	44.72	5	44.69	44.55	5	3,335	0.15%
2019/04/29	2	47.70	0	0.00	47.60	2	3,255	0.06%
2019/04/26	1	48.35	1	48.45	48.40	0	3,263	0.00%
2019/04/25	1	48.90	1	49.05	48.70	0	3,265	0.00%
2019/04/24	0	0.00	3	48.90	48.70	-3	3,276	-0.09%
2019/04/23	1	49.00	7	49.03	48.85	-6	3,266	-0.18%
2019/04/22	1	49.75	1	50.10	49.70	0	3,240	0.00%
2019/04/19	6	50.12	2	50.15	50.00	4	3,215	0.12%
2019/04/18	58	49.58	52	49.15	48.90	6	3,129	0.19%
2019/04/17	0	0.00	4	49.20	49.10	-4	3,104	-0.13%
2019/04/16	1	48.35	0	0.00	48.65	1	3,079	0.03%
2019/04/15	3	48.60	0	0.00	48.35	3	3,088	0.10%
2019/04/11	6	48.90	1	48.60	48.55	5	3,092	0.16%
2019/04/09	6	49.33	0	0.00	49.70	6	3,014	0.20%
2019/04/08	56	49.19	1	49.10	49.20	55	2,977	1.85%
2019/04/03	20	49.06	2	49.40	48.90	18	2,951	0.61%
2019/04/02	2	49.30	0	0.00	49.10	2	2,909	0.07%
2019/04/01	0	0.00	1	49.00	48.50	-1	2,871	-0.03%
2019/03/29	1	48.20	0	0.00	48.60	1	2,832	0.04%
2019/03/28	10	49.66	19	49.36	48.60	-9	2,799	-0.32%
2019/03/27	1	47.80	2	48.10	48.50	-1	2,639	-0.04%
2019/03/26	9	47.96	3	47.92	47.50	6	2,626	0.23%
2019/03/22	15	46.55	0	0.00	46.85	15	2,536	0.59%
2019/03/21	3	47.20	0	0.00	47.20	3	2,525	0.12%
2019/03/19	0	0.00	1	46.20	46.00	-1	2,492	-0.04%
2019/03/18	0	0.00	2	45.70	45.90	-2	2,524	-0.08%
2019/03/14	1	46.25	0	0.00	46.50	1	2,588	0.04%
2019/03/07	0	0.00	1	45.70	45.80	-1	2,648	-0.04%
2019/03/06	3	46.10	0	0.00	46.00	3	2,666	0.11%
2019/03/04	2	46.53	0	0.00	46.55	2	2,707	0.07%
2019/02/26	18	46.79	3	46.25	46.50	15	2,664	0.56%
2019/02/25	0	0.00	1	47.25	46.85	-1	2,635	-0.04%
2019/02/22	1	47.50	0	0.00	47.50	1	2,600	0.04%
2019/02/20	0	0.00	2	45.35	45.35	-2	2,492	-0.08%
2019/02/19	0	0.00	2	46.00	45.30	-2	2,469	-0.08%
2019/02/14	2	46.53	0	0.00	46.80	2	2,468	0.08%
2019/02/13	0	0.00	2	46.80	46.90	-2	2,460	-0.08%
2019/02/12	1	45.15	1	45.20	45.30	0	2,364	0.00%
2019/02/11	2	45.55	21	45.95	45.70	-19	2,291	-0.83%
2019/01/30	9	45.24	2	44.60	45.50	7	2,228	0.31%
2019/01/29	2	43.73	0	0.00	43.80	2	2,086	0.10%
2019/01/28	0	0.00	1	43.25	43.00	-1	2,042	-0.05%
2019/01/25	2	42.55	1	42.80	42.75	1	2,051	0.05%
2019/01/24	8	43.15	1	43.45	42.70	7	2,083	0.34%
2019/01/23	4	43.18	10	42.32	43.00	-6	2,092	-0.29%
2019/01/22	5	42.15	21	41.86	41.60	-16	2,078	-0.77%
2019/01/21	8	41.00	6	41.55	41.50	2	2,039	0.10%
2019/01/18	3	40.83	10	41.00	40.70	-7	2,016	-0.35%
2019/01/17	5	40.55	7	41.00	40.60	-2	2,002	-0.10%
2019/01/09	1	39.85	0	0.00	40.00	1	1,995	0.05%
2019/01/08	6	39.48	0	0.00	39.30	6	1,984	0.30%
2019/01/07	0	0.00	6	39.88	39.80	-6	1,983	-0.30%
2018/12/26	2	38.43	0	0.00	38.30	2	2,120	0.09%
2018/12/24	0	0.00	1	38.70	38.70	-1	2,151	-0.05%
2018/12/22	0	0.00	1	38.60	38.60	-1	2,222	-0.04%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/19	6	38.92	0	0.00	38.30	6	2,253	0.27%
2018/12/18	6	39.57	1	39.50	39.30	5	2,254	0.22%
2018/12/14	5	40.60	0	0.00	40.65	5	2,319	0.22%
2018/12/13	5	41.20	2	40.95	41.10	3	2,323	0.13%
2018/12/12	0	0.00	1	41.50	41.85	-1	2,411	-0.04%
2018/12/11	2	40.75	1	40.55	40.20	1	2,521	0.04%
2018/12/10	2	41.98	2	41.25	41.25	0	2,549	0.00%
2018/12/07	5	42.94	4	42.03	43.10	1	2,552	0.04%
2018/12/06	1	41.10	0	0.00	40.90	1	2,542	0.04%
2018/12/05	12	40.31	1	40.50	40.15	11	2,631	0.42%
2018/12/03	0	0.00	1	41.30	42.00	-1	2,716	-0.04%
2018/11/16	1	41.00	0	0.00	41.00	1	3,916	0.03%
2018/11/13	0	0.00	3	39.75	40.30	-3	4,022	-0.07%
2018/11/12	1	41.10	0	0.00	41.00	1	4,013	0.02%
2018/11/09	3	43.80	0	0.00	42.80	3	4,011	0.07%
2018/11/02	0	0.00	5	44.00	44.00	-5	4,180	-0.12%
2018/10/31	6	42.75	0	0.00	42.50	6	4,270	0.14%
2018/10/30	9	44.97	0	0.00	44.00	9	4,284	0.21%
2018/10/24	0	0.00	1	46.60	46.35	-1	4,662	-0.02%
2018/10/15	0	0.00	8	47.60	47.50	-8	5,038	-0.16%
2018/10/12	5	46.67	4	46.95	47.00	1	5,025	0.02%
2018/10/11	4	46.46	5	46.35	46.40	-1	5,007	-0.02%
2018/10/09	1	49.60	12	49.87	50.20	-11	4,960	-0.22%
2018/10/08	11	49.54	0	0.00	49.10	11	4,942	0.22%
2018/10/05	9	50.51	8	51.08	50.50	1	4,929	0.02%
2018/10/04	1	52.20	1	52.50	53.00	0	4,928	0.00%
2018/10/02	3	52.87	5	53.26	52.80	-2	4,960	-0.04%
2018/10/01	8	55.00	2	53.80	53.80	6	4,955	0.12%
2018/09/28	1	52.50	1	52.80	53.80	0	4,890	0.00%
2018/09/27	1	52.90	2	52.75	52.60	-1	4,873	-0.02%
2018/09/26	4	53.35	1	54.40	52.60	3	4,858	0.06%
2018/09/25	1	53.10	1	52.80	53.40	0	4,824	0.00%
2018/09/21	2	55.20	1	54.00	54.00	1	4,770	0.02%
2018/09/20	4	56.93	8	55.89	56.50	-4	4,728	-0.08%
2018/09/19	4	56.40	2	55.70	56.50	2	4,701	0.04%
2018/09/18	6	57.08	7	55.69	55.30	-1	4,714	-0.02%
2018/09/17	1	55.20	8	55.35	56.30	-7	4,603	-0.15%
2018/09/13	2	54.30	0	0.00	54.00	2	4,422	0.05%
2018/09/12	7	55.27	4	54.60	55.50	3	4,369	0.07%
2018/09/11	2	53.85	6	53.75	54.40	-4	4,296	-0.09%
2018/09/10	1	51.10	1	52.00	52.40	0	4,197	0.00%
2018/09/07	19	54.27	18.1	54.01	53.80	0.9	4,156	0.02%
2018/09/06	3	54.63	0	0.00	53.50	3	4,068	0.07%
2018/09/05	3	56.67	6	56.92	56.50	-3	3,991	-0.08%
2018/09/04	11	56.82	53	58.13	58.20	-42	3,923	-1.07%
2018/09/03	12	56.81	13	57.85	54.30	-1	3,764	-0.03%
2018/08/31	16	57.23	5.8	56.64	57.70	10.2	3,706	0.28%
2018/08/30	3	57.40	11	57.79	57.80	-8	3,653	-0.22%
2018/08/29	12	54.81	2	54.60	55.10	10	3,366	0.30%
2018/08/28	3	52.23	5.6	54.57	55.00	-2.6	3,174	-0.08%
2018/08/27	2	50.70	0	0.00	50.00	2	2,879	0.07%
2018/08/24	10	49.20	0	0.00	49.15	10	2,860	0.35%
2018/08/23	0	0.00	1	50.40	50.30	-1	2,884	-0.03%
2018/08/22	6	49.74	5	50.80	50.50	1	2,855	0.04%
2018/08/20	3	48.03	3	48.13	48.00	0	2,757	0.00%
2018/08/17	10	50.40	0	0.00	49.30	10	2,730	0.37%
2018/08/16	2	50.10	2	49.75	49.85	0	2,707	0.00%
2018/08/15	12	50.05	12	50.65	50.80	0	2,674	0.00%
2018/08/14	13	50.18	6	50.43	51.20	7	2,647	0.26%
2018/08/13	7	49.09	4	49.70	49.00	3	2,581	0.12%
2018/08/10	2	49.85	0	0.00	49.50	2	2,526	0.08%
2018/08/09	1	51.30	1	50.50	50.90	0	2,488	0.00%
2018/08/08	0	0.00	3.1	50.33	50.60	-3.1	2,439	-0.13%
2018/08/07	1	48.50	4	49.99	51.00	-3	2,374	-0.13%
2018/08/06	4	49.78	1	49.00	48.70	3	2,275	0.13%
2018/08/03	6	50.08	12	50.42	50.50	-6	2,205	-0.27%
2018/08/02	14	49.93	13.2	49.91	50.00	0.8	2,130	0.04%
2018/08/01	2	48.60	6	48.12	48.80	-4	1,961	-0.20%
2018/07/31	8	47.54	6	47.30	47.60	2	1,887	0.11%
2018/07/30	1	47.90	15	47.44	46.50	-14	1,804	-0.78%
2018/07/27	9	46.38	2	45.80	47.00	7	1,751	0.40%
2018/07/26	13	44.25	36	44.55	45.15	-23	1,650	-1.39%
2018/07/25	3	43.15	5	44.30	43.00	-2	1,522	-0.13%
2018/07/10	1	41.95	0	0.00	42.00	1	1,528	0.07%
2018/07/04	3	41.40	0	0.00	41.15	3	1,612	0.19%
2018/07/03	0	0.00	4	42.60	41.75	-4	1,623	-0.25%
2018/06/28	1	42.20	3	42.88	42.25	-2	1,600	-0.12%
2018/06/27	0	0.00	1	42.35	42.65	-1	1,575	-0.06%
2018/06/26	2	41.20	1	40.75	41.30	1	1,532	0.07%
2018/06/25	5	41.64	0	0.00	41.55	5	1,520	0.33%
2018/06/21	0	0.00	1	41.00	40.90	-1	1,521	-0.07%
2018/06/19	12	41.23	0	0.00	41.20	12	1,561	0.77%
2018/06/11	0	0.00	14	43.29	43.05	-14	1,625	-0.86%
2018/06/07	13	42.87	4	43.08	42.80	9	1,721	0.52%
2018/06/06	2	41.80	1	41.65	41.80	1	1,675	0.06%
2018/06/05	0	0.00	1	41.45	41.60	-1	1,734	-0.06%
2018/05/31	4	40.53	7	41.19	41.40	-3	1,987	-0.15%
2018/05/29	0	0.00	1	39.95	39.80	-1	2,023	-0.05%
2018/05/25	2	39.65	0	0.00	39.70	2	2,199	0.09%
2018/05/24	4	39.40	0	0.00	39.65	4	2,387	0.17%
2018/05/23	0	0.00	3	39.00	38.85	-3	2,426	-0.12%
2018/05/21	11	39.10	0	0.00	39.10	11	2,543	0.43%
2018/05/18	3	38.88	0	0.00	38.80	3	2,621	0.11%
2018/05/17	2	39.20	0	0.00	39.20	2	2,749	0.07%
2018/05/11	2	38.78	0	0.00	39.70	2	3,519	0.06%
2018/05/08	3	38.10	0	0.00	38.05	3	3,966	0.08%
2018/04/26	0	0.00	1	41.45	41.35	-1	3,953	-0.03%
2018/04/19	0	0.00	5	46.20	45.80	-5	3,932	-0.13%
2018/04/18	1	45.05	2	45.35	45.35	-1	3,892	-0.03%
2018/04/13	1	44.80	0	0.00	44.60	1	3,838	0.03%
2018/04/12	0	0.00	25	44.98	45.40	-25	3,798	-0.66%
2018/04/11	10	43.88	0	0.00	44.00	10	3,730	0.27%
2018/04/09	5	43.30	0	0.00	43.25	5	3,728	0.13%
2018/04/03	10	44.05	0	0.00	44.05	10	3,720	0.27%
2018/03/27	0.2	43.55	0	0.00	43.65	0.2	3,675	0.00%
2018/03/23	2	42.65	0	0.00	42.40	2	3,627	0.06%
2018/03/21	0	0.00	0.9	44.00	44.10	-0.9	3,578	-0.03%
2018/03/20	3	44.45	0	0.00	44.35	3	3,575	0.08%
2018/03/16	5	44.80	0	0.00	45.75	5	3,554	0.14%
2018/03/14	0	0.00	3	44.90	45.05	-3	3,476	-0.09%
2018/03/13	3	44.70	0	0.00	44.80	3	3,440	0.09%
2018/03/12	0	0.00	2	43.80	43.55	-2	3,354	-0.06%
2018/03/09	1	43.65	1	44.70	43.40	0	3,324	0.00%
2018/03/08	8.2	45.48	5	46.25	44.50	3.2	3,254	0.10%
2018/03/07	4	45.75	0	0.00	45.95	4	3,155	0.13%
2018/03/05	0	0.00	2	42.88	43.50	-2	2,986	-0.07%
2018/03/02	0	0.00	3	42.80	42.85	-3	2,944	-0.10%
2018/02/27	4	45.00	3	45.28	44.85	1	2,831	0.04%
2018/02/26	2	44.20	35	43.32	45.00	-33	2,694	-1.22%
2018/02/23	1	42.75	3	42.83	42.55	-2	2,495	-0.08%
2018/02/21	0	0.00	5	42.28	41.95	-5	2,388	-0.21%
2018/02/12	2	41.85	0	0.00	41.30	2	2,330	0.09%
2018/02/09	3	41.65	4	41.35	42.20	-1	2,255	-0.04%
2018/02/08	9.9	42.05	10	41.59	42.35	-0.1	2,122	0.00%
2018/02/07	5	41.94	3	42.22	41.35	2	2,024	0.10%
2018/02/06	6	42.23	10	42.91	40.50	-4	1,883	-0.21%
2018/02/05	2	42.53	9	42.89	43.70	-7	1,626	-0.43%
2018/02/02	2	40.98	8	40.81	41.90	-6	1,332	-0.45%
2018/02/01	0	0.00	2	38.75	38.90	-2	1,128	-0.18%
2018/01/31	1	38.65	20	38.60	38.30	-19	1,051	-1.81%
2018/01/29	2	36.70	0	0.00	36.70	2	834	0.24%
2018/01/23	0	0.00	1	35.90	35.90	-1	823	-0.12%
2018/01/19	1	36.30	0	0.00	36.00	1	825	0.12%
2018/01/18	0	0.00	1	35.50	35.45	-1	776	-0.13%
2018/01/15	1	35.25	1	35.60	35.20	0	761	0.00%
2018/01/12	2	35.28	0	0.00	35.40	2	756	0.26%
2018/01/04	0	0.00	1	34.85	34.75	-1	792	-0.13%
2018/01/03	0	0.00	1	35.00	34.95	-1	795	-0.13%