中光電 (5371)-中國信託-文心券商分點個股進出

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
95.7
漲跌
▼4.8
漲幅
-4.78%
成交量
17,631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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/19	3	96.77	4.4	97.21	95.70	-1.4	5,192	-0.03%
2024/04/18	4	99.65	4	98.73	100.50	0	4,915	0.00%
2024/04/17	19.2	99.71	18.1	99.44	98.00	1.1	4,737	0.02%
2024/04/16	60.4	102.62	48.3	100.30	96.80	12.1	4,392	0.28%
2024/04/15	5.1	103.54	14.5	105.99	107.50	-9.4	3,770	-0.25%
2024/04/12	0	0.00	2	99.00	98.10	-2	3,413	-0.06%
2024/04/11	14.1	102.43	10	100.09	98.20	4.1	3,313	0.13%
2024/04/10	5.1	98.28	8	100.38	99.70	-2.9	3,074	-0.09%
2024/04/09	5.1	93.27	5	93.30	92.60	0.1	2,603	0.00%
2024/04/08	17	93.51	42	93.22	93.50	-25	2,450	-1.02%
2024/04/03	1	86.74	6	90.38	92.30	-5	2,261	-0.22%
2024/04/02	14	87.51	18	86.53	87.80	-4	2,029	-0.20%
2024/04/01	19.2	84.21	18	85.97	86.70	1.2	1,818	0.07%
2024/03/29	13	80.83	3	80.90	80.40	10	1,573	0.64%
2024/03/28	8	77.63	10	77.30	78.20	-2	1,401	-0.14%
2024/03/27	0.4	77.44	1	77.40	76.40	-0.6	1,310	-0.04%
2024/03/26	0.2	75.80	1	74.50	74.90	-0.8	1,231	-0.06%
2024/03/20	1	75.30	0.2	75.30	73.70	0.8	1,205	0.07%
2024/03/15	0	0.00	2	71.70	71.10	-2	1,112	-0.18%
2024/03/14	1	70.60	1	70.80	70.50	0	1,093	0.00%
2024/03/12	0	0.00	0	71.20	71.00	0	1,096	0.00%
2024/03/07	3	69.93	0	0.00	69.80	3	1,098	0.27%
2024/02/23	0	0.00	1	72.00	71.80	-1	1,099	-0.09%
2024/02/21	1	72.90	0	0.00	72.30	1	1,133	0.09%
2024/02/20	0	0.00	1	72.20	72.20	-1	1,141	-0.09%
2024/02/19	1	73.30	1	73.10	73.00	0	1,149	0.00%
2024/02/16	1	73.30	1	73.00	73.30	0	1,151	0.00%
2024/01/19	0	72.00	0	0.00	72.00	0	1,292	0.00%
2024/01/17	0	0.00	1	72.00	71.00	-1	1,307	-0.08%
2024/01/16	0	0.00	2	73.50	73.80	-2	1,298	-0.15%
2024/01/11	1	73.00	0	0.00	72.60	1	1,303	0.08%
2024/01/05	0.1	73.40	0	0.00	73.40	0.1	1,339	0.01%
2024/01/04	0	0.00	3	72.70	72.50	-3	1,329	-0.23%
2023/12/21	0	0.00	2	70.10	70.70	-2	1,336	-0.15%
2023/12/20	0	0.00	24	69.33	69.80	-24	1,317	-1.82%
2023/12/19	1	68.70	1	69.40	68.60	0	1,311	0.00%
2023/12/15	2	72.60	0	0.00	72.50	2	1,305	0.15%
2023/12/12	2	71.50	0	0.00	72.10	2	1,707	0.12%
2023/12/04	0	0.00	2	73.20	73.20	-2	2,324	-0.09%
2023/11/29	1	73.80	0	0.00	73.50	1	2,502	0.04%
2023/11/28	0	0.00	0.2	73.40	73.70	-0.2	2,530	-0.01%
2023/11/22	0.2	72.60	0	0.00	72.40	0.2	2,991	0.01%
2023/11/21	1	72.70	0	0.00	72.30	1	3,053	0.03%
2023/11/07	1	71.00	3	71.67	71.70	-2	3,642	-0.05%
2023/11/06	21	70.80	4	71.83	70.90	17	3,717	0.46%
2023/11/02	2	72.80	0	0.00	72.50	2	3,850	0.05%
2023/10/31	3	75.40	0	0.00	73.00	3	4,254	0.07%
2023/10/24	1	74.50	0	0.00	74.60	1	4,640	0.02%
2023/10/23	2	74.70	0	0.00	74.20	2	4,650	0.04%
2023/10/18	0	0.00	5	72.74	72.40	-5	4,669	-0.11%
2023/10/17	0	0.00	3	74.20	73.50	-3	4,658	-0.06%
2023/10/16	0	0.00	1	74.40	74.60	-1	4,685	-0.02%
2023/10/13	1	76.30	0	0.00	76.40	1	4,739	0.02%
2023/10/12	3	77.00	0	0.00	77.10	3	4,764	0.06%
2023/10/06	0	0.00	4	78.10	78.00	-4	4,903	-0.08%
2023/10/05	0	0.00	5	79.00	79.10	-5	5,048	-0.10%
2023/10/04	0	0.00	6	77.75	78.40	-6	5,091	-0.12%
2023/10/03	1	78.50	0	0.00	78.10	1	5,089	0.02%
2023/09/28	0	0.00	2	76.20	76.80	-2	5,109	-0.04%
2023/09/27	1	77.30	0	0.00	77.70	1	5,098	0.02%
2023/09/26	0.5	78.80	0	0.00	78.20	0.5	5,091	0.01%
2023/09/25	1	80.30	0	0.00	80.00	1	5,076	0.02%
2023/09/22	3	79.30	1.1	79.41	79.40	1.9	5,069	0.04%
2023/09/21	1	80.40	1	80.80	79.70	0	5,054	0.00%
2023/09/20	4	81.93	2	81.70	81.30	2	5,044	0.04%
2023/09/19	3.1	84.75	3.4	84.22	83.30	-0.3	5,024	-0.01%
2023/09/18	2.8	82.59	19	84.32	84.20	-16.3	4,951	-0.33%
2023/09/15	8	79.90	11	80.07	80.30	-3	4,802	-0.06%
2023/09/14	2	83.80	2.2	83.92	83.40	-0.2	4,636	-0.01%
2023/09/13	6	83.75	5	84.28	84.20	1	4,574	0.02%
2023/09/12	5.2	82.75	6.6	82.44	83.10	-1.4	4,376	-0.03%
2023/09/11	5	81.14	10.4	80.93	80.50	-5.4	4,310	-0.12%
2023/09/08	5	83.70	1	83.90	83.60	4	4,249	0.09%
2023/09/07	20	83.03	2	82.70	82.70	18	4,186	0.43%
2023/09/06	2	81.00	3	81.93	82.30	-1	4,134	-0.02%
2023/09/05	0.4	80.20	2	80.40	80.60	-1.6	4,061	-0.04%
2023/09/04	21	80.30	21	79.22	79.20	0	4,009	0.00%
2023/09/01	1	78.70	11	79.15	79.20	-10	3,973	-0.25%
2023/08/31	4	78.90	8	78.69	79.00	-4	3,974	-0.10%
2023/08/30	12	80.39	7	79.76	78.70	5	3,947	0.13%
2023/08/29	73.2	78.18	75	78.90	79.50	-1.9	3,747	-0.05%
2023/08/28	10	77.30	10	77.10	77.10	0	3,621	0.00%
2023/08/25	2	76.60	9	75.94	76.80	-7	3,589	-0.20%
2023/08/24	13	77.30	3	77.27	76.90	10	3,563	0.28%
2023/08/23	22	77.80	10	76.38	78.40	12	3,451	0.35%
2023/08/22	1	75.20	0	0.00	75.00	1	3,289	0.03%
2023/08/21	2	75.40	10	75.79	76.20	-8	3,275	-0.24%
2023/08/18	6	78.07	9	76.21	75.80	-3	3,293	-0.09%
2023/08/17	18	76.43	2	76.50	76.90	16	3,283	0.49%
2023/08/16	0	0.00	2	76.35	76.50	-2	3,255	-0.06%
2023/08/15	7	74.49	2	74.35	74.60	5	3,237	0.15%
2023/08/14	2	74.00	4	74.35	74.30	-2	3,235	-0.06%
2023/08/11	6	76.15	2	76.60	75.00	4	3,223	0.12%
2023/08/10	2	74.85	19	75.19	76.10	-17	3,188	-0.53%
2023/08/09	15	77.25	8	76.85	77.00	7	3,130	0.22%
2023/08/08	6	76.83	4.2	76.51	76.40	1.8	3,068	0.06%
2023/08/07	20.2	75.33	54	74.92	76.10	-33.8	3,004	-1.13%
2023/08/04	17	76.12	13	76.90	79.10	4	2,844	0.14%
2023/08/02	20	75.22	15	74.58	74.50	5	2,665	0.19%
2023/08/01	17	73.49	2	73.35	75.40	15	2,543	0.59%
2023/07/31	0	0.00	1	71.50	70.60	-1	2,388	-0.04%
2023/07/27	1	71.60	0	0.00	71.20	1	2,445	0.04%
2023/07/26	0	0.00	2	70.90	70.90	-2	2,520	-0.08%
2023/07/24	1.2	71.02	0	0.00	70.70	1.2	2,619	0.05%
2023/07/21	0	0.00	7	71.10	71.90	-7	2,690	-0.26%
2023/07/20	0	0.00	6	71.75	71.80	-6	2,762	-0.22%
2023/07/19	1	73.70	0	0.00	72.30	1	2,884	0.03%
2023/07/18	8	73.45	1	72.70	73.50	7	2,910	0.24%
2023/07/17	1	71.00	6	71.17	72.00	-5	2,923	-0.17%
2023/07/14	7	71.54	4	71.43	71.50	3	2,985	0.10%
2023/07/13	3	74.60	4	73.63	72.00	-1	3,164	-0.03%
2023/07/12	17	75.34	21	75.05	75.70	-4	3,491	-0.11%
2023/07/11	15	73.83	1	74.50	74.00	14	3,512	0.40%
2023/07/10	2	72.90	0	0.00	73.30	2	3,569	0.06%
2023/07/06	3	74.40	15	73.70	74.40	-12	3,576	-0.34%
2023/07/05	0	0.00	1	74.50	74.50	-1	3,547	-0.03%
2023/07/04	15.2	73.57	0	0.00	73.60	15.2	3,519	0.43%
2023/07/03	1.3	73.57	15	73.51	73.60	-13.7	3,510	-0.39%
2023/06/29	1	72.80	0	0.00	72.80	1	3,530	0.03%
2023/06/28	13	73.32	1	73.30	73.30	12	3,535	0.34%
2023/06/20	3	71.30	0	0.00	71.00	3	3,525	0.09%
2023/06/12	1.2	72.00	2	72.10	72.00	-0.8	3,651	-0.02%
2023/06/09	0	0.00	1	74.40	73.50	-1	3,653	-0.03%
2023/06/08	1	75.10	1	75.00	74.30	0	3,656	0.00%
2023/06/07	2.1	76.05	2	75.80	75.80	0.1	3,661	0.00%
2023/06/06	0.2	76.50	0	0.00	75.70	0.2	3,674	0.01%
2023/06/05	1	76.60	3	76.60	76.70	-2	3,661	-0.05%
2023/06/02	4	75.83	3	75.83	75.80	1	3,664	0.03%
2023/06/01	1	75.70	0	0.00	75.50	1	3,675	0.03%
2023/05/31	0.2	75.10	1	74.70	75.20	-0.8	3,679	-0.02%
2023/05/30	2	75.95	11	75.25	74.90	-9	3,668	-0.25%
2023/05/29	3	75.43	6	76.18	76.40	-3	3,654	-0.08%
2023/05/26	0	0.00	2	74.50	74.50	-2	3,691	-0.05%
2023/05/25	2	75.00	12	75.01	74.90	-10	3,744	-0.27%
2023/05/24	6	75.75	0	0.00	75.70	6	3,782	0.16%
2023/05/23	5	75.64	7	74.57	76.40	-2	3,821	-0.05%
2023/05/19	6	74.57	1	73.70	73.50	5	3,839	0.13%
2023/05/18	10	74.10	1	74.10	74.50	9	3,883	0.23%
2023/05/16	1	73.10	0	0.00	73.00	1	3,888	0.03%
2023/05/15	1	72.70	0	0.00	73.50	1	3,911	0.03%
2023/05/11	0.2	72.90	3	72.60	72.90	-2.8	3,908	-0.07%
2023/05/09	4	73.43	25	72.86	72.50	-21	3,903	-0.54%
2023/05/08	6	76.97	7	76.37	76.30	-1	3,844	-0.03%
2023/05/05	4	76.40	3	75.80	75.80	1	3,849	0.03%
2023/05/04	5	76.30	0	0.00	74.60	5	3,880	0.13%
2023/05/03	6	76.23	4	75.40	75.40	2	3,858	0.05%
2023/04/28	1	74.40	1	74.00	74.80	0	3,787	0.00%
2023/04/27	11	73.21	17	73.04	73.50	-6	3,731	-0.16%
2023/04/26	20	75.05	1	74.50	74.30	19	3,670	0.52%
2023/04/25	3.2	75.40	3	75.80	73.50	0.2	3,603	0.01%
2023/04/24	2	77.15	0.2	77.00	77.60	1.8	3,553	0.05%
2023/04/21	3	76.50	3	75.40	74.80	0	3,492	0.00%
2023/04/19	4	81.43	0	0.00	80.10	4	3,371	0.12%
2023/04/18	4	82.98	9.8	81.46	81.10	-5.8	3,300	-0.18%
2023/04/17	14.2	83.00	7.1	83.35	83.20	7.1	3,134	0.23%
2023/04/14	5	76.02	5	77.98	78.20	0	2,689	0.00%
2023/04/13	4	71.65	3	71.50	71.10	1	2,527	0.04%
2023/04/12	2	69.00	1	68.80	69.60	1	2,453	0.04%
2023/04/06	0	68.40	1	68.50	68.50	-1	2,680	-0.04%
2023/03/31	0	0.00	3	68.13	67.80	-3	2,721	-0.11%
2023/03/30	0	68.70	2	68.80	68.70	-2	2,766	-0.07%
2023/03/23	3	67.87	9	67.80	68.10	-6	2,713	-0.22%
2023/03/22	12	68.42	4	67.93	67.70	8	2,697	0.30%
2023/03/21	3	66.63	3	67.53	67.40	0	2,636	0.00%
2023/03/20	2	65.20	0	0.00	65.10	2	2,600	0.08%
2023/03/16	2.2	64.97	20	65.17	64.10	-17.8	2,586	-0.69%
2023/03/15	2	66.90	1	68.20	66.30	1	2,561	0.04%
2023/03/14	7	65.27	3	65.23	65.60	4	2,520	0.16%
2023/03/13	17	64.83	1	64.70	64.70	16	2,518	0.64%
2023/03/10	0	0.00	4	65.35	64.50	-4	2,513	-0.16%
2023/03/09	1	66.70	2	66.20	65.80	-1	2,530	-0.04%
2023/03/08	0	0.00	11	65.92	66.10	-11	2,559	-0.43%
2023/03/07	1	66.20	10	65.87	66.00	-9	2,576	-0.35%
2023/03/06	6	65.43	5	65.74	65.60	1	2,577	0.04%
2023/03/03	24	65.00	4	64.75	64.70	20	2,597	0.77%
2023/03/01	4.2	64.59	3	64.40	64.40	1.2	2,749	0.04%
2023/02/24	1	63.50	6	64.75	64.60	-5	2,764	-0.18%
2023/02/23	0.2	64.20	2	63.80	63.90	-1.8	2,776	-0.06%
2023/02/22	26	64.42	27	64.25	65.30	-1	2,855	-0.04%
2023/02/21	4.1	64.36	7	64.46	64.90	-2.9	2,833	-0.10%
2023/02/20	1	62.80	0	0.00	63.10	1	2,766	0.04%
2023/02/17	3	62.67	3	62.63	63.00	0	2,746	0.00%
2023/02/16	0	0.00	3	61.90	62.40	-3	2,719	-0.11%
2023/02/15	0	0.00	1	60.20	60.20	-1	2,676	-0.04%
2023/02/14	0.1	60.60	0	60.50	60.50	0.1	2,671	0.00%
2023/02/13	1	60.70	1	60.20	60.20	0	2,692	0.00%
2023/02/10	5	59.72	0	0.00	59.20	5	2,707	0.18%
2023/02/09	2	60.40	6	60.42	60.00	-4	2,765	-0.14%
2023/02/08	24	61.45	0	0.00	60.60	24	2,797	0.86%
2023/02/07	0.2	60.30	14	60.54	60.60	-13.8	2,890	-0.48%
2023/02/06	1.3	60.58	15	60.53	60.40	-13.7	2,959	-0.46%
2023/02/03	2	61.15	5	61.50	60.50	-3	2,978	-0.10%
2023/02/02	7	61.13	1	61.40	61.50	6	2,929	0.20%
2023/01/31	0	0.00	0.4	58.20	58.70	-0.4	2,810	-0.01%
2023/01/16	0	0.00	2	55.95	56.10	-2	2,789	-0.07%
2023/01/13	4	56.25	0	0.00	56.00	4	2,791	0.14%
2023/01/11	0	0.00	5	58.14	58.70	-5	2,752	-0.18%
2023/01/10	1	57.60	5	57.40	57.50	-4	2,684	-0.15%
2023/01/09	3	58.10	0	0.00	58.10	3	2,682	0.11%
2023/01/06	0	0.00	1	58.20	58.20	-1	2,668	-0.04%
2023/01/05	10	58.50	1	57.80	58.00	9	2,665	0.34%
2023/01/04	0	0.00	3	57.30	57.40	-3	2,636	-0.11%
2023/01/03	0	0.00	1	56.80	57.00	-1	2,633	-0.04%
2022/12/30	9	57.66	6	57.65	56.90	3	2,621	0.11%
2022/12/29	3	56.80	1	56.80	56.90	2	2,588	0.08%
2022/12/28	7	57.39	0	0.00	56.40	7	2,519	0.28%
2022/12/27	12	58.21	0	0.00	57.00	12	2,483	0.48%
2022/12/26	10	58.02	12	57.72	57.70	-2	2,430	-0.08%
2022/12/23	2	55.30	0	0.00	55.00	2	2,341	0.09%
2022/12/22	6	55.10	9	55.39	55.20	-3	2,307	-0.13%
2022/12/20	2	54.40	0	0.00	52.60	2	2,277	0.09%
2022/12/19	0	0.00	15	54.36	54.20	-15	2,297	-0.65%
2022/12/13	2	55.40	2	55.15	54.80	0	2,307	0.00%
2022/12/07	3.4	57.04	2	55.95	56.10	1.4	2,328	0.06%
2022/12/05	0	0.00	1	58.50	58.60	-1	2,388	-0.04%
2022/12/02	10	58.10	12	58.20	58.20	-2	2,367	-0.08%
2022/12/01	1	58.30	4	58.10	58.40	-3	2,362	-0.13%
2022/11/30	14	57.54	19	57.70	57.60	-5	2,366	-0.21%
2022/11/29	20	56.99	0	0.00	57.00	20	2,331	0.86%
2022/11/28	4	56.40	1	56.20	56.50	3	2,362	0.13%
2022/11/25	4	56.13	1	56.10	56.00	3	2,499	0.12%
2022/11/24	27	57.54	2	57.25	57.30	25	2,477	1.01%
2022/11/23	2	55.50	4	56.63	56.60	-2	2,415	-0.08%
2022/11/22	0	0.00	11	55.30	54.80	-11	2,360	-0.47%
2022/11/21	14	55.19	5	55.02	55.00	9	2,335	0.39%
2022/11/18	4	57.13	5	56.86	57.30	-1	2,281	-0.04%
2022/11/17	3	55.73	3	55.73	55.70	0	2,147	0.00%
2022/11/16	0	0.00	1	55.00	54.70	-1	2,166	-0.05%
2022/11/15	1	54.70	4	54.65	54.60	-3	2,181	-0.14%
2022/11/11	2	54.80	2	53.95	53.50	0	2,253	0.00%
2022/11/09	0	0.00	1	55.00	54.90	-1	2,404	-0.04%
2022/11/08	0.2	54.50	0	0.00	53.80	0.2	2,474	0.01%
2022/11/07	1	55.60	3	55.03	54.90	-2	2,972	-0.07%
2022/11/04	1	54.10	0	0.00	54.30	1	2,977	0.03%
2022/11/03	5	54.20	1	54.60	54.90	4	3,056	0.13%
2022/11/02	0	0.00	3	52.37	53.50	-3	2,958	-0.10%
2022/11/01	1	51.00	0	0.00	50.70	1	2,919	0.03%
2022/10/31	1	50.00	0	0.00	50.00	1	2,938	0.03%
2022/10/27	1	49.05	1	49.60	49.40	0	3,025	0.00%
2022/10/25	2	48.18	0	0.00	47.95	2	3,090	0.06%
2022/10/21	0	0.00	1	49.80	50.00	-1	3,158	-0.03%
2022/10/18	0	0.00	2	52.00	52.00	-2	3,420	-0.06%
2022/10/14	0	0.00	1	51.50	51.40	-1	3,582	-0.03%
2022/10/13	1	49.25	1	50.40	49.10	0	3,604	0.00%
2022/10/12	1	51.80	0	0.00	51.90	1	3,611	0.03%
2022/09/29	1	54.50	2	54.15	54.50	-1	3,819	-0.03%
2022/09/28	1	52.60	2	54.30	52.60	-1	3,822	-0.03%
2022/09/26	4	55.38	1	55.60	55.00	3	3,812	0.08%
2022/09/22	3	59.60	0	0.00	59.50	3	3,861	0.08%
2022/09/21	1	59.70	1	59.00	59.00	0	3,920	0.00%
2022/09/19	1	60.70	2	60.55	60.40	-1	4,084	-0.02%
2022/09/16	1	61.00	0	0.00	60.30	1	4,107	0.02%
2022/09/15	1	61.70	8	62.39	61.60	-7	4,102	-0.17%
2022/09/14	8.1	61.91	2	62.10	62.30	6.1	4,102	0.15%
2022/09/13	7	63.89	4	63.65	63.30	3	4,083	0.07%
2022/09/12	0	0.00	10	62.40	62.50	-10	4,003	-0.25%
2022/09/08	1	60.20	0	59.60	60.60	1	3,995	0.02%
2022/09/07	0	59.00	19	58.67	59.00	-19	3,997	-0.47%
2022/09/06	25	61.74	4	61.65	60.30	21	3,989	0.53%
2022/09/02	3	63.40	3	63.47	62.00	0	3,947	0.00%
2022/09/01	5	64.50	7	64.66	63.70	-2	3,891	-0.05%
2022/08/31	1	62.90	2	61.80	62.90	-1	3,729	-0.03%
2022/08/30	6	62.13	0	0.00	61.80	6	3,712	0.16%
2022/08/29	1	59.80	7	59.64	60.20	-6	3,680	-0.16%
2022/08/26	3.2	62.69	0	0.00	62.30	3.2	3,663	0.09%
2022/08/25	0	0.00	2	62.85	62.90	-2	3,658	-0.05%
2022/08/24	1	61.80	0	0.00	61.70	1	3,639	0.03%
2022/08/23	0	0.00	1	62.30	62.00	-1	3,637	-0.03%
2022/08/22	1	64.10	2.1	64.44	64.00	-1.1	3,585	-0.03%
2022/08/19	6	65.17	5	64.56	65.10	1	3,555	0.03%
2022/08/18	1	65.20	3	65.33	65.10	-2	3,513	-0.06%
2022/08/17	21.1	66.60	18	66.78	66.80	3.1	3,442	0.09%
2022/08/16	7	65.51	4	65.30	65.00	3	3,311	0.09%
2022/08/15	6	64.57	13.5	64.30	65.10	-7.5	3,231	-0.23%
2022/08/12	32	64.74	28.1	64.65	65.50	3.9	3,121	0.12%
2022/08/11	2	63.10	2	63.90	63.90	0	2,580	0.00%
2022/08/10	51.6	56.52	53	57.35	58.10	-1.4	2,495	-0.06%
2022/08/08	0	0.00	21	53.12	53.60	-21	2,361	-0.89%
2022/08/05	20	54.85	2	54.90	55.10	18	2,345	0.77%
2022/08/04	4	54.08	3	53.00	54.40	1	2,299	0.04%
2022/08/03	1	53.70	1	53.60	53.40	0	2,253	0.00%
2022/08/01	0	0.00	1	53.90	54.20	-1	2,182	-0.05%
2022/07/29	5	53.86	1.1	52.93	53.80	4	2,164	0.18%
2022/07/28	2	52.30	9	52.90	52.20	-7	2,108	-0.33%
2022/07/27	10	53.08	4	53.30	52.60	6	2,074	0.29%
2022/07/26	3	57.00	4	56.83	56.50	-1	1,974	-0.05%
2022/07/25	4	55.25	3	55.23	55.20	1	1,858	0.05%
2022/07/22	7	56.91	7	56.76	55.90	0	1,818	0.00%
2022/07/21	5	55.98	3	55.90	56.40	2	1,747	0.11%
2022/07/20	3	53.97	0	0.00	53.20	3	1,662	0.18%
2022/07/18	5	55.00	3	55.00	55.00	2	1,635	0.12%
2022/07/15	1	54.10	1	53.30	53.30	0	1,522	0.00%
2022/07/12	1	48.00	2	48.00	47.80	-1	1,429	-0.07%
2022/07/11	2	50.65	2	50.60	49.75	0	1,425	0.00%
2022/06/30	0.1	50.30	0	0.00	50.20	0.1	1,309	0.00%
2022/06/29	1	51.90	0	0.00	51.50	1	1,273	0.08%
2022/06/28	8	57.03	5	55.82	55.70	3	1,206	0.25%
2022/06/27	6	55.95	3	57.03	57.30	3	1,099	0.27%
2022/06/22	0	0.00	1	51.40	51.30	-1	1,005	-0.10%
2022/06/20	0	0.00	1	53.30	52.50	-1	997	-0.10%
2022/06/14	1	58.70	0	0.00	58.70	1	964	0.10%
2022/05/31	0	0.00	1	56.80	56.00	-1	953	-0.10%
2022/05/27	1	55.80	0	0.00	55.60	1	965	0.10%
2022/05/19	0	0.00	0.1	55.50	56.20	-0.1	1,069	0.00%
2022/05/10	1	54.20	2	55.30	55.10	-1	1,178	-0.08%
2022/05/09	4	56.40	1	55.50	55.10	3	1,187	0.25%
2022/05/04	1	58.20	1	57.90	58.00	0	1,214	0.00%
2022/05/03	1	59.20	1	58.40	57.60	0	1,259	0.00%
2022/04/28	1	57.00	0	0.00	58.30	1	1,357	0.07%
2022/04/22	2	60.95	0	0.00	60.70	2	1,474	0.14%
2022/04/19	0	0.00	1.1	64.30	64.00	-1.1	1,687	-0.06%
2022/04/12	3	65.63	0	0.00	65.70	3	2,192	0.14%
2022/04/11	1	65.70	0	0.00	65.50	1	2,287	0.04%
2022/04/08	3	67.00	0	0.00	67.50	3	2,437	0.12%
2022/04/07	1	68.30	0	0.00	68.00	1	2,804	0.04%
2022/04/06	1	68.50	0	0.00	69.20	1	2,873	0.03%
2022/03/31	0.2	70.70	3	70.53	70.30	-2.8	3,023	-0.09%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/25	1	71.80	0	0.00	71.60	1	3,206	0.03%
2022/03/24	1	73.20	0	0.00	73.60	1	3,259	0.03%
2022/03/22	1	72.90	0	0.00	72.70	1	3,793	0.03%
2022/03/21	0	0.00	1	73.30	72.20	-1	3,856	-0.03%
2022/03/18	0	0.00	2	72.00	71.40	-2	3,894	-0.05%
2022/03/17	0	0.00	1	72.20	72.40	-1	3,915	-0.03%
2022/03/15	1	70.00	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0	0.00	1	71.20	71.00	-1	4,201	-0.02%
2022/03/10	1	71.50	2	72.05	72.10	-1	4,314	-0.02%
2022/03/09	0	0.00	2	69.95	69.50	-2	4,462	-0.04%
2022/03/08	1	68.10	0	0.00	69.10	1	4,555	0.02%
2022/03/07	3	69.17	3	68.90	69.30	0	4,661	0.00%
2022/03/04	0	0.00	1	70.90	70.80	-1	4,766	-0.02%
2022/03/03	0	0.00	1	71.80	71.10	-1	4,908	-0.02%
2022/03/02	1	71.30	0	0.00	72.00	1	4,981	0.02%
2022/03/01	0.1	71.80	0	0.00	72.00	0.1	5,095	0.00%
2022/02/25	1	70.10	0	0.00	70.90	1	5,175	0.02%
2022/02/24	1	69.50	2	70.20	69.30	-1	5,354	-0.02%
2022/02/23	0	0.00	1	71.90	71.70	-1	5,426	-0.02%
2022/02/22	1.1	71.22	0	0.00	71.10	1.1	5,687	0.02%
2022/02/21	0	0.00	5	74.20	73.80	-5	5,897	-0.08%
2022/02/17	1	74.50	0	0.00	74.20	1	6,933	0.01%
2022/02/16	7	73.83	1	73.60	73.90	6	7,233	0.08%
2022/02/15	1	72.60	0	0.00	71.40	1	7,681	0.01%
2022/02/14	4	72.53	1	73.00	71.90	3	8,460	0.04%
2022/02/11	3.1	74.20	0	0.00	74.00	3.1	8,654	0.04%
2022/02/09	1	76.00	0	0.00	76.30	1	8,842	0.01%
2022/02/08	0.1	75.20	0	0.00	75.20	0.1	8,942	0.00%
2022/02/07	2	74.70	0	0.00	75.10	2	9,081	0.02%
2022/01/26	1	75.20	1	74.90	74.70	0	9,376	0.00%
2022/01/25	0.1	74.80	7	75.20	73.30	-6.9	9,716	-0.07%
2022/01/24	2	76.45	6	76.42	77.00	-4	9,946	-0.04%
2022/01/21	6	78.17	2	77.35	76.80	4	9,972	0.04%
2022/01/20	4	81.80	3	81.20	81.50	1	9,900	0.01%
2022/01/19	0	0.00	0.2	82.50	81.00	-0.2	9,942	0.00%
2022/01/18	1	85.70	3	85.73	83.00	-2	9,986	-0.02%
2022/01/14	3	83.47	0	0.00	83.60	3	10,347	0.03%
2022/01/13	2	85.10	27	85.87	85.90	-25	10,352	-0.24%
2022/01/12	11	84.93	3	84.97	85.60	8	10,330	0.08%
2022/01/11	8.2	86.01	15.5	86.75	86.10	-7.3	10,193	-0.07%
2022/01/10	0	0.00	3	85.00	84.40	-3	10,035	-0.03%
2022/01/07	3	82.60	18	81.96	83.10	-15	9,874	-0.15%
2022/01/06	3	84.67	7	84.71	83.60	-4	9,780	-0.04%
2022/01/05	2	84.95	3.6	84.81	84.40	-1.6	9,717	-0.02%
2022/01/04	30.1	86.68	8	85.59	84.60	22.1	9,662	0.23%
2022/01/03	29.4	89.88	31	88.17	87.90	-1.6	9,560	-0.02%
2021/12/30	55	89.83	64.7	90.56	92.40	-9.7	9,393	-0.10%
2021/12/29	3	87.60	6	86.22	87.60	-3	9,013	-0.03%
2021/12/28	16	85.41	5	86.58	85.90	11	8,933	0.12%
2021/12/27	2.6	85.99	26	85.70	85.20	-23.4	8,852	-0.26%
2021/12/24	10	85.00	11	83.89	83.80	-1	8,773	-0.01%
2021/12/23	21	84.26	17	84.56	84.90	4	8,733	0.05%
2021/12/22	45.5	84.35	21	83.29	83.30	24.5	8,689	0.28%
2021/12/21	22	82.93	21	82.56	83.60	1	8,612	0.01%
2021/12/20	9	83.38	6.5	82.58	82.10	2.5	8,570	0.03%
2021/12/17	35	85.24	6	85.35	84.00	29	8,495	0.34%
2021/12/16	10	86.51	34	85.87	89.10	-24	8,276	-0.29%
2021/12/15	2.5	80.72	1	81.00	81.00	1.5	7,950	0.02%
2021/12/14	1	81.00	13	79.77	79.80	-12	7,885	-0.15%
2021/12/13	0	0.00	3	82.13	81.70	-3	7,829	-0.04%
2021/12/10	12	81.61	4	81.40	81.70	8	7,799	0.10%
2021/12/09	2	82.05	1	83.00	81.60	1	7,761	0.01%
2021/12/08	7	83.40	2	83.60	81.40	5	7,702	0.06%
2021/12/07	14	85.02	6	84.85	83.20	8	7,631	0.10%
2021/12/06	18	84.77	21	84.67	85.30	-3	7,499	-0.04%
2021/12/03	13	84.18	7	83.53	84.00	6	7,390	0.08%
2021/12/02	17	83.09	15	82.61	80.70	2	7,226	0.03%
2021/12/01	5	82.36	5	82.06	83.70	0	7,119	0.00%
2021/11/30	10	82.58	6	83.30	79.50	4	6,996	0.06%
2021/11/29	9	77.59	4	78.53	78.80	5	6,863	0.07%
2021/11/26	1	83.20	4	82.58	83.20	-3	6,723	-0.04%
2021/11/25	13	83.72	4	83.29	82.30	9	6,645	0.13%
2021/11/24	1	83.30	1	84.10	84.00	0	6,520	0.00%
2021/11/23	7	83.76	3	83.00	82.40	4	6,430	0.06%
2021/11/22	7	89.53	13.2	89.21	88.40	-6.2	6,231	-0.10%
2021/11/19	14.2	89.69	13.3	90.33	90.50	0.9	6,131	0.01%
2021/11/18	7	90.26	16.2	89.95	89.10	-9.2	5,853	-0.16%
2021/11/17	6.2	90.98	14	90.88	89.90	-7.8	5,612	-0.14%
2021/11/16	22.9	89.46	31.2	89.76	86.40	-8.3	5,198	-0.16%
2021/11/15	11	86.91	9	88.63	90.90	2	4,581	0.04%
2021/11/12	47.2	79.27	53	80.08	82.70	-5.8	4,257	-0.14%
2021/11/11	96	77.38	129	77.41	75.20	-33	3,776	-0.87%	大賣/
2021/11/10	46	71.40	9.1	73.53	75.10	36.9	2,982	1.24%
2021/11/09	25	67.84	33	67.57	68.30	-8	2,745	-0.29%
2021/11/08	3	67.90	9	67.66	68.00	-6	2,639	-0.23%
2021/11/05	4	65.43	3	65.87	67.60	1	2,524	0.04%
2021/11/04	10.2	67.64	11	66.69	66.40	-0.9	2,414	-0.04%
2021/11/03	36	67.51	30	67.87	67.50	6	2,274	0.26%
2021/11/02	188	66.26	263	65.22	66.00	-75	1,957	-3.83%	大買/大賣/
2021/11/01	93	62.46	6.1	61.91	63.10	86.9	1,598	5.44%
2021/10/29	1	57.60	1	57.20	57.40	0	1,339	0.00%
2021/10/28	1	54.90	0	0.00	55.10	1	1,275	0.08%
2021/10/27	3	54.97	1	54.90	54.80	2	1,276	0.16%
2021/10/26	8	56.16	5	55.24	55.10	3	1,303	0.23%
2021/10/25	5	56.94	2	56.20	56.20	3	1,257	0.24%
2021/10/22	16.1	59.08	14	59.18	58.20	2.1	1,205	0.17%
2021/10/21	0	0.00	1	56.20	57.00	-1	875	-0.11%
2021/10/19	0	0.00	1	54.70	54.70	-1	814	-0.12%
2021/10/14	0	0.00	1	53.40	53.50	-1	830	-0.12%
2021/10/05	1	53.60	0	0.00	53.90	1	895	0.11%
2021/10/04	0	0.00	0.2	53.70	53.40	-0.2	902	-0.02%
2021/09/27	1	55.40	0	0.00	55.30	1	940	0.11%
2021/09/03	0	0.00	0	54.80	54.70	0	1,199	0.00%
2021/08/30	1	54.90	0	0.00	54.90	1	1,549	0.06%
2021/08/27	0.2	54.50	0	0.00	54.90	0.2	1,660	0.01%
2021/08/25	2	55.20	0	0.00	55.30	2	1,721	0.12%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/12	1	54.00	1	53.90	54.10	0	1,761	0.00%
2021/08/10	0	0.00	3	53.90	53.80	-3	1,771	-0.17%
2021/08/03	1	54.60	0	0.00	54.60	1	1,949	0.05%
2021/07/30	3	55.43	0	0.00	55.10	3	1,962	0.15%
2021/07/29	1	60.50	0	0.00	60.80	1	1,901	0.05%
2021/07/28	2	60.05	2	61.05	60.50	0	1,893	0.00%
2021/07/27	4	61.85	4	62.15	61.90	0	1,948	0.00%
2021/07/26	3	62.00	1	61.60	61.80	2	1,957	0.10%
2021/07/19	3	62.30	0	0.00	61.70	3	2,129	0.14%
2021/07/16	0	0.00	1	61.30	61.70	-1	2,237	-0.04%
2021/07/15	0	0.00	4	60.70	60.80	-4	2,254	-0.18%
2021/07/02	0	0.00	35	60.20	60.10	-35	2,810	-1.25%
2021/06/29	4	59.83	2	59.70	60.20	2	2,967	0.07%
2021/06/28	0	0.00	1	59.70	59.90	-1	3,037	-0.03%
2021/06/25	1	60.40	0	0.00	60.40	1	3,101	0.03%
2021/06/24	1	60.50	1	61.00	60.60	0	3,189	0.00%
2021/06/21	0	61.60	1	60.30	60.90	-1	3,369	-0.03%
2021/06/18	2	61.70	0	0.00	61.60	2	3,403	0.06%
2021/06/17	2	62.70	2	62.20	62.50	0	3,423	0.00%
2021/06/16	0	0.00	5	63.30	61.50	-5	3,486	-0.14%
2021/06/15	0	0.00	3	61.60	61.70	-3	3,571	-0.08%
2021/06/11	6	64.18	6	63.00	62.00	0	3,979	0.00%
2021/06/10	1	64.30	0	0.00	64.60	1	4,105	0.02%
2021/06/09	1	63.70	2	63.55	63.00	-1	4,101	-0.02%
2021/06/08	15	64.06	18	63.41	63.10	-3	4,059	-0.07%
2021/06/07	7	62.57	5	62.50	62.50	2	3,957	0.05%
2021/06/04	14	62.50	2	62.30	61.60	12	3,917	0.31%
2021/06/03	2	58.90	2	59.30	60.00	0	3,850	0.00%
2021/05/28	0	0.00	1	58.10	57.70	-1	3,963	-0.03%
2021/05/27	0	0.00	3	57.23	58.20	-3	4,074	-0.07%
2021/05/26	1	57.80	1	58.00	57.70	0	4,183	0.00%
2021/05/25	5	57.84	1	58.50	57.70	4	4,262	0.09%
2021/05/18	10	55.80	10	55.80	56.20	0	5,599	0.00%
2021/05/14	0	0.00	0	55.60	55.80	0	6,128	0.00%
2021/05/13	1	54.70	6	54.07	55.20	-5	6,220	-0.08%
2021/05/12	1	54.30	2	54.90	54.40	-1	6,498	-0.02%
2021/05/03	0	0.00	1	60.40	60.10	-1	6,586	-0.02%
2021/04/26	0	0.00	1	61.10	61.30	-1	6,834	-0.01%
2021/04/22	8	61.79	10	59.78	59.00	-2	6,823	-0.03%
2021/04/20	1	63.00	11	61.71	62.60	-10	6,729	-0.15%
2021/04/19	3	61.93	2	62.80	62.70	1	6,709	0.01%
2021/04/16	10	59.36	1	59.50	59.80	9	6,630	0.14%
2021/04/15	0	0.00	2	58.00	58.80	-2	6,635	-0.03%
2021/04/14	1	58.20	0	0.00	58.00	1	6,661	0.02%
2021/04/13	4	60.58	1	59.10	58.50	3	6,655	0.05%
2021/04/12	1	58.50	1	58.30	59.00	0	6,617	0.00%
2021/04/09	1	59.80	0	0.00	58.80	1	6,653	0.02%
2021/04/08	5	59.32	0	0.00	59.50	5	6,822	0.07%
2021/04/07	0	0.00	0.1	58.70	58.60	-0.1	7,092	0.00%
2021/04/06	1	57.70	1	58.00	58.10	0	7,458	0.00%
2021/04/01	0	0.00	1	57.00	56.90	-1	7,453	-0.01%
2021/03/31	0	0.00	1	56.90	57.00	-1	7,415	-0.01%
2021/03/30	2	56.80	1	55.70	56.60	1	7,337	0.01%
2021/03/29	0	0.00	3	55.80	55.90	-3	7,253	-0.04%
2021/03/26	2	54.80	1	54.90	54.70	1	7,163	0.01%
2021/03/25	1	55.20	1	55.20	54.80	0	7,110	0.00%
2021/03/24	1	55.10	9	54.94	54.90	-8	7,048	-0.11%
2021/03/23	2	55.25	10	54.86	54.70	-8	7,012	-0.11%
2021/03/22	6	54.60	3	54.80	54.70	3	6,959	0.04%
2021/03/19	28	54.31	32	54.18	54.30	-4	6,920	-0.06%
2021/03/18	26	54.71	25.1	55.03	54.60	0.9	6,857	0.01%
2021/03/17	41	55.15	44	54.84	54.80	-3	6,764	-0.04%
2021/03/16	2	54.00	5	54.00	54.00	-3	6,354	-0.05%
2021/03/15	2	48.15	23	48.98	49.10	-21	6,194	-0.34%
2021/03/11	0	0.00	1	48.30	48.15	-1	6,198	-0.02%
2021/03/10	1	47.40	0	0.00	48.00	1	6,193	0.02%
2021/03/09	0	0.00	4	45.75	46.20	-4	6,185	-0.06%
2021/03/08	0	46.60	0	0.00	46.20	0	6,177	0.00%
2021/03/05	0	0.00	2	47.25	47.00	-2	6,169	-0.03%
2021/03/04	25	48.19	0.3	48.35	47.65	24.8	6,181	0.40%
2021/03/03	4.4	48.55	22	48.72	48.35	-17.7	6,161	-0.29%
2021/03/02	3	48.22	2	48.43	48.50	1	6,083	0.02%
2021/02/26	1	47.85	22	47.76	48.00	-21	5,980	-0.35%
2021/02/25	21	46.99	0	0.00	46.80	21	5,904	0.36%
2021/02/24	25	47.01	1.3	48.53	46.50	23.8	5,856	0.41%
2021/02/23	12	49.64	4.3	49.33	49.15	7.7	5,635	0.14%
2021/02/22	8.2	49.89	13	50.08	51.20	-4.8	5,412	-0.09%
2021/02/19	9	48.83	9	48.39	49.00	0	5,121	0.00%
2021/02/18	19.1	49.04	30	49.99	50.50	-10.9	4,901	-0.22%
2021/02/17	9	46.04	19	45.53	47.30	-10	4,545	-0.22%
2021/02/05	0	0.00	8	42.41	43.00	-8	4,146	-0.19%
2021/02/04	1	41.30	6	42.10	42.50	-5	3,994	-0.13%
2021/02/03	10.3	42.01	13	41.99	41.30	-2.8	3,872	-0.07%
2021/02/02	0	0.00	4.1	40.41	40.25	-4.1	3,571	-0.11%
2021/02/01	0	0.00	1	40.00	39.70	-1	3,488	-0.03%
2021/01/27	0	0.00	4	40.16	39.95	-4	3,433	-0.12%
2021/01/26	7	40.56	9	40.09	39.85	-2	3,405	-0.06%
2021/01/25	3	39.38	1	40.10	40.10	2	3,363	0.06%
2021/01/22	1	39.50	33	39.42	39.45	-32	3,313	-0.97%
2021/01/21	68	40.05	29	40.09	39.60	39	3,266	1.19%
2021/01/20	3	39.13	5	39.12	39.00	-2	3,038	-0.07%
2021/01/19	0	0.00	2	38.40	38.35	-2	3,057	-0.07%
2021/01/18	5	37.81	2	37.45	37.85	3	3,062	0.10%
2021/01/15	7	38.57	10	38.30	38.30	-3	3,042	-0.10%
2021/01/14	2	39.23	3	38.72	39.30	-1	3,006	-0.03%
2021/01/13	7	38.41	13	38.41	38.35	-6	2,981	-0.20%
2021/01/12	7	38.71	0	0.00	38.20	7	2,958	0.24%
2021/01/11	13	38.98	0	0.00	39.20	13	2,924	0.44%
2021/01/08	0	0.00	9	38.88	38.80	-9	2,893	-0.31%
2021/01/07	0	0.00	6	39.00	39.55	-6	2,853	-0.21%
2021/01/06	2	39.65	2	39.00	39.15	0	2,805	0.00%
2021/01/05	2	40.35	3	40.47	39.80	-1	2,753	-0.04%
2021/01/04	2.1	40.12	8.1	40.22	40.40	-6	2,681	-0.22%
2020/12/31	15	41.29	210.4	40.93	40.55	-195.4	2,615	-7.47%	大賣/鉅額交易
2020/12/30	117	39.96	42	40.62	40.95	75	2,367	3.17%	大買/
2020/12/29	23	39.27	18	39.01	40.20	5	2,034	0.25%
2020/12/28	100	36.88	3	37.15	37.20	97	1,612	6.02%
2020/12/25	3	35.72	0	0.00	35.85	3	1,539	0.19%
2020/12/23	1	35.40	0	0.00	35.40	1	1,534	0.07%
2020/12/17	0	0.00	0.1	36.00	36.00	-0.1	1,527	0.00%
2020/12/11	0	0.00	4	35.41	35.50	-4	1,506	-0.27%
2020/12/10	0	0.00	1	36.10	36.05	-1	1,498	-0.07%
2020/12/09	0	0.00	2.8	36.63	36.75	-2.8	1,475	-0.19%
2020/12/07	0	0.00	2	37.00	36.80	-2	1,451	-0.14%
2020/12/04	1	36.15	0	0.00	36.50	1	1,406	0.07%
2020/11/30	10.1	35.64	0	0.00	35.10	10.1	1,455	0.69%
2020/11/26	2	35.10	0	0.00	35.10	2	1,427	0.14%
2020/11/25	0	0.00	1	35.00	34.85	-1	1,466	-0.07%
2020/11/23	7	35.36	3	35.32	35.30	4	1,517	0.26%
2020/11/17	2	34.45	0	0.00	34.35	2	1,620	0.12%
2020/11/16	5	34.92	0	0.00	34.70	5	1,637	0.31%
2020/11/13	0	0.00	1	34.95	34.80	-1	1,635	-0.06%
2020/11/11	1	34.60	0	0.00	34.80	1	1,686	0.06%
2020/11/09	2	35.05	0	0.00	34.80	2	1,712	0.12%
2020/10/30	2	34.68	1	34.25	34.20	1	1,734	0.06%
2020/10/27	3	34.88	3	34.83	34.15	0	1,833	0.00%
2020/10/15	7	33.81	0	0.00	33.80	7	1,943	0.36%
2020/10/14	0	0.00	1	34.20	34.20	-1	1,945	-0.05%
2020/10/13	1	33.90	1	34.25	34.35	0	1,958	0.00%
2020/10/08	0	0.00	7	33.65	33.65	-7	1,983	-0.35%
2020/10/06	0	0.00	10	33.58	33.70	-10	2,083	-0.48%
2020/09/23	0	0.00	4	34.15	34.10	-4	2,217	-0.18%
2020/09/22	1	34.10	1	34.35	34.35	0	2,224	0.00%
2020/09/17	2	35.20	1	35.20	35.15	1	2,214	0.05%
2020/09/16	0	0.00	1	34.90	34.85	-1	2,213	-0.05%
2020/09/15	2	35.03	0	0.00	34.80	2	2,211	0.09%
2020/09/11	0	0.00	18	34.50	34.50	-18	2,205	-0.82%
2020/09/09	1	35.10	5	34.90	35.20	-4	2,179	-0.18%
2020/09/04	3	35.98	1	36.25	36.05	2	2,162	0.09%
2020/09/03	4	36.58	6	37.39	36.55	-2	2,150	-0.09%
2020/09/01	2	35.58	0	0.00	35.55	2	2,027	0.10%
2020/08/31	0	0.00	1	36.05	35.05	-1	2,027	-0.05%
2020/08/28	9	36.99	0	0.00	36.50	9	1,994	0.45%
2020/08/27	0	36.65	2	36.90	36.75	-2	1,947	-0.10%
2020/08/26	12	36.71	12	36.86	36.75	0	1,905	0.00%
2020/08/25	2	36.08	2	36.25	36.40	0	1,813	0.00%
2020/08/24	0	0.00	1.1	35.05	35.05	-1.1	1,769	-0.06%
2020/08/20	1	34.25	0	0.00	33.50	1	1,748	0.06%
2020/08/19	2	36.00	0	0.00	35.25	2	1,713	0.12%
2020/08/17	2	36.10	3	36.55	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	2	35.65	36.05	-2	1,618	-0.12%
2020/08/13	9	35.36	0	0.00	35.10	9	1,580	0.57%
2020/08/11	3	35.13	1	35.10	34.95	2	1,570	0.13%
2020/08/10	4	35.18	3	35.12	35.00	1	1,566	0.06%
2020/08/07	0	0.00	3	35.55	35.50	-3	1,559	-0.19%
2020/08/06	10	36.05	1	36.00	35.85	9	1,555	0.58%
2020/08/05	1	35.75	0.5	35.30	35.55	0.5	1,525	0.03%
2020/08/04	1	35.50	6	35.52	35.35	-5	1,509	-0.33%
2020/08/03	4	35.95	2	35.93	35.70	2	1,485	0.13%
2020/07/31	16	35.03	15	35.52	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	33.98	3	34.30	34.30	-1	1,251	-0.08%
2020/07/28	0	0.00	1	31.20	31.20	-1	1,151	-0.09%
2020/07/27	0	0.00	2	31.80	31.50	-2	1,177	-0.17%
2020/07/20	0	0.00	1	31.50	31.45	-1	1,254	-0.08%
2020/07/15	2	34.65	0	0.00	34.75	2	1,242	0.16%
2020/07/13	8	35.08	7	35.28	35.30	1	1,207	0.08%
2020/07/10	6	34.10	2	33.75	34.15	4	1,142	0.35%
2020/07/09	8	34.14	2	34.15	34.15	6	1,156	0.52%
2020/07/08	7	34.04	16	33.93	34.15	-9	1,164	-0.77%
2020/07/07	2	34.00	0	0.00	34.00	2	1,158	0.17%
2020/07/06	1	34.15	1	34.15	34.40	0	1,155	0.00%
2020/07/03	5	33.53	0	0.00	34.15	5	1,138	0.44%
2020/07/02	1	32.85	1	33.20	33.20	0	1,120	0.00%
2020/07/01	0	0.00	1	32.15	32.20	-1	1,097	-0.09%
2020/06/30	0.5	31.80	0	0.00	31.80	0.5	1,093	0.04%
2020/06/29	0.1	31.90	0	0.00	31.90	0.1	1,088	0.01%
2020/06/24	1	32.10	0	0.00	32.20	1	1,094	0.09%
2020/06/22	0	0.00	1	32.05	32.00	-1	1,116	-0.09%
2020/06/18	0	0.00	1	31.80	32.10	-1	1,117	-0.09%
2020/06/17	1	31.55	13	31.75	31.75	-12	1,119	-1.07%
2020/06/12	1	31.65	0	0.00	31.70	1	1,178	0.08%
2020/06/10	1.4	32.30	0	0.00	32.40	1.4	1,192	0.12%
2020/06/09	0	0.00	3	32.27	32.30	-3	1,235	-0.24%
2020/06/08	0	0.00	1	32.25	32.25	-1	1,261	-0.08%
2020/06/04	4	31.90	0	0.00	31.95	4	1,259	0.32%
2020/05/27	1	31.00	0	0.00	31.45	1	1,269	0.08%
2020/05/19	0	0.00	13	30.85	30.80	-13	1,281	-1.01%
2020/05/14	2	31.50	0	0.00	31.00	2	1,285	0.16%
2020/05/13	1	31.70	0	0.00	31.65	1	1,274	0.08%
2020/05/11	13	31.95	0	0.00	31.90	13	1,289	1.01%
2020/05/08	1	31.80	2	31.80	31.70	-1	1,275	-0.08%
2020/05/07	3	31.70	0	0.00	31.80	3	1,268	0.24%
2020/04/24	0	0.00	0.5	31.90	31.95	-0.5	1,213	-0.04%
2020/04/22	0.3	30.80	0	0.00	30.90	0.3	1,184	0.03%
2020/04/21	0	30.90	0	0.00	30.80	0	1,178	0.00%
2020/04/20	0.1	31.50	0	0.00	31.50	0.1	1,163	0.01%
2020/04/15	3	31.13	0	0.00	31.20	3	1,125	0.27%
2020/04/14	0.3	31.20	2	31.00	31.20	-1.7	1,121	-0.15%
2020/04/10	0	0.00	40	30.88	31.00	-40	1,086	-3.68%
2020/04/09	0	0.00	1	30.80	31.00	-1	1,088	-0.09%
2020/04/08	40	30.48	0	0.00	30.65	40	1,067	3.75%
2020/04/07	1	29.40	0	0.00	29.45	1	1,054	0.09%
2020/04/06	1	28.50	0	0.00	28.65	1	1,029	0.10%
2020/04/01	1	28.65	0	0.00	28.70	1	1,020	0.10%
2020/03/31	1	28.25	0	0.00	28.10	1	1,010	0.10%
2020/03/26	0	28.60	0	0.00	28.60	0	981	0.00%
2020/03/25	3	29.00	1	29.30	28.95	2	979	0.20%
2020/03/24	0	0.00	1	28.70	28.20	-1	969	-0.10%
2020/03/20	1	27.40	0	0.00	28.70	1	965	0.10%
2020/03/19	0	0.00	1	27.35	26.45	-1	947	-0.11%
2020/03/13	1	28.90	1	29.00	30.00	0	883	0.00%
2020/03/11	1	34.45	0	0.00	34.20	1	798	0.13%
2020/03/10	0	0.00	1	33.85	34.00	-1	807	-0.12%
2020/03/09	1	34.50	0	0.00	34.50	1	797	0.13%
2020/02/26	1	36.00	0	0.00	36.00	1	850	0.12%
2020/02/24	2	36.20	0	0.00	36.25	2	836	0.24%
2020/02/19	1	36.35	2	36.25	36.25	-1	837	-0.12%
2020/02/14	2	37.55	0	0.00	37.40	2	836	0.24%
2020/02/12	1	35.85	1	36.70	37.45	0	832	0.00%
2020/02/06	2	35.88	0	0.00	36.10	2	860	0.23%
2020/02/05	1	35.60	0	0.00	35.50	1	878	0.11%
2020/02/03	5	35.21	0	0.00	35.90	5	931	0.54%
2020/01/30	2	35.63	0	0.00	35.00	2	998	0.20%
2020/01/20	2	38.33	0	0.00	38.35	2	958	0.21%
2020/01/15	0	0.00	1	38.45	38.40	-1	990	-0.10%
2020/01/10	0.3	38.35	0	0.00	38.40	0.3	1,009	0.02%
2020/01/09	0.3	38.30	0	0.00	38.35	0.3	1,022	0.02%
2020/01/08	1	37.90	0	0.00	38.00	1	1,040	0.10%
2020/01/06	0	0.00	2	38.85	38.75	-2	1,026	-0.19%
2020/01/03	1.2	38.89	2	39.00	38.85	-0.8	1,030	-0.08%
2020/01/02	2.3	38.94	0	0.00	38.95	2.3	1,044	0.22%
2019/12/20	1	39.30	0	0.00	39.30	1	1,116	0.09%
2019/12/19	0	0.00	2	39.00	39.00	-2	1,113	-0.18%
2019/12/18	1	38.95	0	0.00	39.00	1	1,113	0.09%
2019/12/13	0	0.00	2	38.85	38.60	-2	1,133	-0.18%
2019/12/12	0	0.00	0.2	39.20	39.20	-0.2	1,131	-0.02%
2019/12/09	2	39.90	1	39.60	39.60	1	1,144	0.09%
2019/12/04	0.2	39.50	1	39.45	39.60	-0.9	1,128	-0.08%
2019/12/03	1.1	39.48	0	0.00	39.75	1.1	1,136	0.10%
2019/12/02	3	39.97	10	40.10	39.50	-7	1,133	-0.62%
2019/11/29	2	40.43	9.2	40.27	39.95	-7.2	1,132	-0.63%
2019/11/27	4	39.01	0	0.00	39.00	4	1,093	0.37%
2019/11/26	0	0.00	1	38.80	39.00	-1	1,083	-0.09%
2019/11/22	0.2	38.35	0	0.00	38.45	0.2	1,088	0.01%
2019/11/21	0	0.00	3	38.40	38.35	-3	1,095	-0.27%
2019/11/20	0	0.00	1	38.65	38.70	-1	1,097	-0.09%
2019/11/18	0	0.00	3	38.90	38.85	-3	1,104	-0.27%
2019/11/15	0.2	39.00	6	38.90	39.10	-5.9	1,110	-0.53%
2019/11/13	0	0.00	2	38.25	38.15	-2	1,126	-0.18%
2019/11/12	2.1	38.49	1	38.40	38.35	1.1	1,131	0.10%
2019/11/08	0.2	38.10	0	0.00	38.20	0.2	1,163	0.01%
2019/11/07	1.2	38.13	0	0.00	38.00	1.2	1,176	0.10%
2019/11/06	5.2	38.46	1	38.40	38.50	4.2	1,173	0.35%
2019/11/05	1	39.05	0	0.00	39.00	1	1,179	0.08%
2019/11/04	0.2	38.95	0	0.00	38.95	0.2	1,184	0.01%
2019/10/31	15.2	39.25	4	39.45	39.40	11.2	1,193	0.93%
2019/10/30	27	38.91	25	39.00	39.00	2	1,194	0.17%
2019/10/29	1	37.80	0	0.00	38.00	1	1,178	0.08%
2019/10/24	2	37.88	0	0.00	38.00	2	1,196	0.17%
2019/10/23	2	37.40	0	0.00	37.20	2	1,187	0.17%
2019/10/07	2	37.50	0	0.00	37.55	2	1,404	0.14%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/10/01	0.3	37.50	0	0.00	37.50	0.3	1,487	0.02%
2019/09/27	1	37.35	2	37.35	37.30	-1	1,499	-0.07%
2019/09/26	2	37.85	0	0.00	37.65	2	1,504	0.13%
2019/09/25	1	38.00	0	0.00	37.85	1	1,511	0.07%
2019/09/19	2	38.13	0	0.00	38.10	2	1,561	0.13%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/12	0	0.00	2	38.85	38.80	-2	1,590	-0.13%
2019/09/06	0	0.00	4	39.10	38.80	-4	1,669	-0.24%
2019/09/05	1	38.95	0	0.00	38.90	1	1,692	0.06%
2019/09/04	0	0.00	4	38.73	38.85	-4	1,693	-0.24%
2019/09/02	1	39.55	0	0.00	39.50	1	1,684	0.06%
2019/08/27	3	38.00	0	0.00	37.70	3	1,682	0.18%
2019/08/22	3	38.50	0	0.00	38.55	3	1,754	0.17%
2019/08/20	2	38.80	0	0.00	38.50	2	1,797	0.11%
2019/08/19	0	0.00	15	38.15	38.55	-15	1,867	-0.80%
2019/08/16	8	37.93	0	0.00	38.00	8	1,892	0.42%
2019/08/15	13	37.55	2	37.50	37.55	11	1,913	0.57%
2019/08/12	1	38.10	0	0.00	38.10	1	1,971	0.05%
2019/08/06	1	37.80	0	0.00	38.10	1	2,062	0.05%
2019/08/05	0	0.00	3	37.90	38.30	-3	2,103	-0.14%
2019/08/02	5	38.20	0	0.00	38.20	5	2,142	0.23%
2019/08/01	5	39.50	0	0.00	39.35	5	2,173	0.23%
2019/07/31	5	40.75	0	0.00	40.25	5	2,162	0.23%
2019/07/30	5	42.35	0	0.00	42.05	5	2,148	0.23%
2019/07/29	1	42.65	7	42.47	42.80	-6	2,202	-0.27%
2019/07/24	0	0.00	1	41.40	41.60	-1	2,446	-0.04%
2019/07/23	3	41.38	0	0.00	41.25	3	2,455	0.12%
2019/07/22	1	41.30	0	0.00	41.25	1	2,462	0.04%
2019/07/18	6	41.73	0	0.00	41.60	6	2,477	0.24%
2019/07/17	1	43.75	0	0.00	43.10	1	2,467	0.04%
2019/07/16	0	0.00	4	46.90	47.00	-4	2,459	-0.16%
2019/07/15	0	0.00	5	47.10	47.00	-5	2,491	-0.20%
2019/07/12	1	46.80	1	46.90	46.90	0	2,487	0.00%
2019/07/10	0	0.00	1	45.60	45.30	-1	2,469	-0.04%
2019/07/09	0	0.00	1	45.90	46.00	-1	2,444	-0.04%
2019/06/28	5	43.40	0	43.40	43.40	5	2,555	0.19%
2019/06/27	0	0.00	1	43.50	43.50	-1	2,584	-0.04%
2019/06/25	0	0.00	5	42.98	42.85	-5	2,796	-0.18%
2019/06/24	0	0.00	5	42.95	43.00	-5	2,854	-0.18%
2019/06/21	2	42.70	1	42.70	42.55	1	2,959	0.03%
2019/06/20	1	42.65	0	0.00	42.50	1	2,955	0.03%
2019/06/19	0	0.00	2	42.20	42.05	-2	2,988	-0.07%
2019/06/18	1	41.60	0	0.00	41.55	1	3,005	0.03%
2019/06/17	1	41.80	3	41.57	41.60	-2	3,057	-0.07%
2019/06/14	14	41.96	2	41.88	41.75	12	3,068	0.39%
2019/06/03	2	39.93	0	0.00	40.00	2	3,163	0.06%
2019/05/31	0	0.00	16	40.32	40.50	-16	3,157	-0.51%
2019/05/30	0	0.00	1	39.45	39.35	-1	3,158	-0.03%
2019/05/29	9	39.27	0	0.00	39.00	9	3,190	0.28%
2019/05/28	1	39.80	1	39.80	39.80	0	3,162	0.00%
2019/05/27	1	40.25	1	40.60	40.10	0	3,174	0.00%
2019/05/24	13	40.60	1	40.75	39.95	12	3,202	0.37%
2019/05/23	0	0.00	2	38.90	39.95	-2	3,172	-0.06%
2019/05/22	3	39.30	0	0.00	39.30	3	3,205	0.09%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/20	0	0.00	11	38.67	38.80	-11	3,191	-0.34%
2019/05/17	1	39.10	10	39.30	38.75	-9	3,189	-0.28%
2019/05/16	9	40.07	2	39.70	39.80	7	3,169	0.22%
2019/05/15	9	40.16	1	40.00	40.05	8	3,164	0.25%
2019/05/14	3	38.60	6	38.55	39.05	-3	3,231	-0.09%
2019/05/13	1	39.30	4	39.18	39.30	-3	3,278	-0.09%
2019/05/10	8	40.39	6	40.25	40.20	2	3,308	0.06%
2019/05/09	0	0.00	18	40.80	40.75	-18	3,420	-0.53%
2019/05/08	0	0.00	1	42.15	42.15	-1	3,415	-0.03%
2019/05/07	1	42.90	0	0.00	42.95	1	3,407	0.03%
2019/05/06	2	43.15	13.7	43.33	43.00	-11.7	3,382	-0.35%
2019/05/03	1.4	44.47	10	44.40	44.35	-8.6	3,378	-0.26%
2019/05/02	1	45.10	0	0.00	44.55	1	3,335	0.03%
2019/04/29	5.3	47.88	13	47.77	47.60	-7.7	3,255	-0.24%
2019/04/26	1.3	48.36	4	48.48	48.40	-2.7	3,263	-0.08%
2019/04/25	0.3	48.70	0	0.00	48.70	0.3	3,265	0.01%
2019/04/24	6.3	48.78	1	48.90	48.70	5.3	3,276	0.16%
2019/04/23	3	49.05	0	0.00	48.85	3	3,266	0.09%
2019/04/22	7	50.01	0	0.00	49.70	7	3,240	0.22%
2019/04/19	8	50.12	0	0.00	50.00	8	3,215	0.25%
2019/04/18	0	0.00	5	49.24	48.90	-5	3,129	-0.16%
2019/04/17	3	49.10	15	48.92	49.10	-12	3,104	-0.39%
2019/04/15	1	48.45	0	0.00	48.35	1	3,088	0.03%
2019/04/11	1	48.55	4	48.85	48.55	-3	3,092	-0.10%
2019/04/10	4	49.56	19	49.36	49.60	-15	3,052	-0.49%
2019/04/09	3	49.62	3	49.27	49.70	0	3,014	0.00%
2019/04/08	2	49.20	0	0.00	49.20	2	2,977	0.07%
2019/04/03	3	49.43	14	49.70	48.90	-11	2,951	-0.37%
2019/04/02	6	48.98	3	49.07	49.10	3	2,909	0.10%
2019/04/01	24	48.92	0	0.00	48.50	24	2,871	0.84%
2019/03/29	8	48.44	0	0.00	48.60	8	2,832	0.28%
2019/03/28	11	49.50	8	50.08	48.60	3	2,799	0.11%
2019/03/27	20	47.84	2	48.15	48.50	18	2,639	0.68%
2019/03/26	4	47.80	5	47.99	47.50	-1	2,626	-0.04%
2019/03/25	2	46.55	12	46.37	46.10	-10	2,540	-0.39%
2019/03/22	10	46.65	12	46.64	46.85	-2	2,536	-0.08%
2019/03/20	24	47.00	2	46.95	47.20	22	2,527	0.87%
2019/03/19	0	0.00	4	46.10	46.00	-4	2,492	-0.16%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/15	3	46.73	0	0.00	45.90	3	2,543	0.12%
2019/03/14	5	46.05	5	46.35	46.50	0	2,588	0.00%
2019/03/13	0	0.00	3	45.37	45.40	-3	2,565	-0.12%
2019/03/12	4	46.19	0	0.00	46.00	4	2,561	0.16%
2019/03/11	1	45.70	0	0.00	45.80	1	2,571	0.04%
2019/03/06	1	45.95	0	0.00	46.00	1	2,666	0.04%
2019/02/27	1	46.50	0	0.00	46.40	1	2,674	0.04%
2019/02/26	0	0.00	4	46.20	46.50	-4	2,664	-0.15%
2019/02/25	0	0.00	1	48.00	46.85	-1	2,635	-0.04%
2019/02/21	2.1	46.46	1	46.85	46.80	1.1	2,562	0.04%
2019/02/20	0	0.00	2	45.60	45.35	-2	2,492	-0.08%
2019/02/19	2	45.60	2	45.68	45.30	0	2,469	0.00%
2019/02/15	2	45.95	0	0.00	45.80	2	2,454	0.08%
2019/02/11	2	45.95	4	45.55	45.70	-2	2,291	-0.09%
2019/01/30	2	45.40	0	0.00	45.50	2	2,228	0.09%
2019/01/29	0	0.00	5	42.90	43.80	-5	2,086	-0.24%
2019/01/28	0	0.00	14	43.19	43.00	-14	2,042	-0.69%
2019/01/25	0	0.00	6	42.60	42.75	-6	2,051	-0.29%
2019/01/24	3	42.87	0	0.00	42.70	3	2,083	0.14%
2019/01/23	11	43.19	0	0.00	43.00	11	2,092	0.53%
2019/01/22	1	42.30	0	0.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	6	41.50	41.50	-6	2,039	-0.29%
2019/01/18	0	0.00	6	40.50	40.70	-6	2,016	-0.30%
2019/01/17	1	40.65	0	0.00	40.60	1	2,002	0.05%
2019/01/16	0	0.00	8	40.85	40.70	-8	2,002	-0.40%
2019/01/14	1	39.40	0	0.00	39.35	1	1,994	0.05%
2019/01/11	5	39.70	2	39.70	39.60	3	2,006	0.15%
2019/01/04	0	0.00	1	39.10	39.25	-1	1,981	-0.05%
2019/01/02	4	38.60	0	0.00	38.55	4	2,031	0.20%
2018/12/20	0	0.00	1	37.70	37.60	-1	2,240	-0.04%
2018/12/19	8	39.14	6	38.50	38.30	2	2,253	0.09%
2018/12/18	8	39.63	4	39.40	39.30	4	2,254	0.18%
2018/12/17	4	40.15	0	0.00	40.15	4	2,288	0.17%
2018/12/14	3	40.65	0	0.00	40.65	3	2,319	0.13%
2018/12/12	3	41.08	1	41.85	41.85	2	2,411	0.08%
2018/12/11	11	40.60	0	0.00	40.20	11	2,521	0.44%
2018/12/10	3	41.80	0	0.00	41.25	3	2,549	0.12%
2018/12/06	3	40.15	0	0.00	40.90	3	2,542	0.12%
2018/12/05	3	40.40	0	0.00	40.15	3	2,631	0.11%
2018/12/03	2	41.05	0	0.00	42.00	2	2,716	0.07%
2018/11/30	1	40.50	1	40.30	40.10	0	2,742	0.00%
2018/11/29	0	0.00	12	40.18	40.20	-12	2,794	-0.43%
2018/11/28	1	40.00	0	0.00	39.60	1	2,934	0.03%
2018/11/27	1	39.50	1	39.55	39.50	0	2,960	0.00%
2018/11/26	11	40.09	0	0.00	40.10	11	3,053	0.36%
2018/11/12	2	41.78	1	41.10	41.00	1	4,013	0.02%
2018/11/08	0	0.00	1	43.45	43.45	-1	4,023	-0.02%
2018/11/05	1	44.50	0	0.00	43.40	1	4,150	0.02%
2018/11/02	2	43.93	3	43.85	44.00	-1	4,180	-0.02%
2018/11/01	1	43.25	0	0.00	43.00	1	4,212	0.02%
2018/10/31	2	43.15	0	0.00	42.50	2	4,270	0.05%
2018/10/26	0	0.00	3	45.30	46.00	-3	4,502	-0.07%
2018/10/18	0	0.00	1	47.15	46.55	-1	5,040	-0.02%
2018/10/09	1	49.40	0	0.00	50.20	1	4,960	0.02%
2018/10/05	0	0.00	1	52.20	50.50	-1	4,929	-0.02%
2018/10/03	2	52.45	5	52.52	52.30	-3	4,946	-0.06%
2018/10/02	3	53.00	1	53.20	52.80	2	4,960	0.04%
2018/10/01	8	53.85	13	55.62	53.80	-5	4,955	-0.10%
2018/09/26	4	53.45	7	54.43	52.60	-3	4,858	-0.06%
2018/09/25	12	52.93	2	53.10	53.40	10	4,824	0.21%
2018/09/21	12	55.03	6	54.68	54.00	6	4,770	0.13%
2018/09/20	4	56.75	2	56.25	56.50	2	4,728	0.04%
2018/09/19	2	56.10	3	56.10	56.50	-1	4,701	-0.02%
2018/09/18	7	55.80	5	57.20	55.30	2	4,714	0.04%
2018/09/17	1	55.90	8	55.78	56.30	-7	4,603	-0.15%
2018/09/14	6	53.00	1	52.30	52.90	5	4,489	0.11%
2018/09/13	2	54.80	0	0.00	54.00	2	4,422	0.05%
2018/09/11	1	53.60	7	54.24	54.40	-6	4,296	-0.14%
2018/09/10	0	0.00	3	53.20	52.40	-3	4,197	-0.07%
2018/09/07	1	53.80	3	53.97	53.80	-2	4,156	-0.05%
2018/09/06	6	54.02	7	53.66	53.50	-1	4,068	-0.02%
2018/09/05	6	56.15	3	56.13	56.50	3	3,991	0.08%
2018/09/04	12	58.32	15	57.94	58.20	-3	3,923	-0.08%
2018/09/03	1	56.90	1	56.70	54.30	0	3,764	0.00%
2018/08/31	5	57.18	2	57.40	57.70	3	3,706	0.08%
2018/08/30	5	57.22	7	56.97	57.80	-2	3,653	-0.05%
2018/08/29	8	54.95	6	54.60	55.10	2	3,366	0.06%
2018/08/28	20	53.59	33	54.02	55.00	-13	3,174	-0.41%
2018/08/27	5	50.70	0	0.00	50.00	5	2,879	0.17%
2018/08/24	2	49.00	6	49.18	49.15	-4	2,860	-0.14%
2018/08/23	7	50.39	2	50.40	50.30	5	2,884	0.17%
2018/08/22	1	50.80	2	50.40	50.50	-1	2,855	-0.04%
2018/08/20	0	0.00	1	47.80	48.00	-1	2,757	-0.04%
2018/08/17	9	50.17	15.1	49.74	49.30	-6.1	2,730	-0.22%
2018/08/15	0	0.00	8	50.65	50.80	-8	2,674	-0.30%
2018/08/14	11	50.18	16	50.56	51.20	-5	2,647	-0.19%
2018/08/13	3	48.67	0	0.00	49.00	3	2,581	0.12%
2018/08/10	3	49.78	18	49.70	49.50	-15	2,526	-0.59%
2018/08/09	0	0.00	1	50.80	50.90	-1	2,488	-0.04%
2018/08/08	1	51.00	1	50.40	50.60	0	2,439	0.00%
2018/08/07	2	50.80	4	50.19	51.00	-2	2,374	-0.08%
2018/08/06	3	49.05	0	0.00	48.70	3	2,275	0.13%
2018/08/03	2	50.00	2	50.80	50.50	0	2,205	0.00%
2018/08/02	3	50.02	4	49.58	50.00	-1	2,130	-0.05%
2018/08/01	0	0.00	3	48.10	48.80	-3	1,961	-0.15%
2018/07/31	3	46.83	3	47.50	47.60	0	1,887	0.00%
2018/07/30	3	46.80	0	0.00	46.50	3	1,804	0.17%
2018/07/27	3	46.05	5	46.30	47.00	-2	1,751	-0.11%
2018/07/26	4	44.56	1	44.65	45.15	3	1,650	0.18%
2018/07/25	7	43.74	9	43.63	43.00	-2	1,522	-0.13%
2018/07/24	1	41.25	0	0.00	41.45	1	1,425	0.07%
2018/07/19	10	40.30	0	0.00	40.15	10	1,486	0.67%
2018/07/18	1	40.30	0	0.00	40.20	1	1,500	0.07%
2018/07/16	2	40.75	1	40.95	41.00	1	1,529	0.07%
2018/07/06	0	0.00	1	41.10	41.10	-1	1,597	-0.06%
2018/06/28	0	0.00	2	42.65	42.25	-2	1,600	-0.12%
2018/06/27	0	0.00	1	42.50	42.65	-1	1,575	-0.06%
2018/06/25	1	42.00	0	0.00	41.55	1	1,520	0.07%
2018/06/20	2	40.60	1	40.40	40.60	1	1,549	0.06%
2018/06/15	2	43.00	1	42.85	42.55	1	1,557	0.06%
2018/06/08	0	0.00	2	42.95	43.00	-2	1,649	-0.12%
2018/06/04	0	0.00	4	41.13	41.00	-4	1,806	-0.22%
2018/05/31	24	41.43	21	41.92	41.40	3	1,987	0.15%
2018/05/29	3	39.90	1	39.80	39.80	2	2,023	0.10%
2018/05/25	1	39.80	0	0.00	39.70	1	2,199	0.05%
2018/05/24	0	0.00	7	39.56	39.65	-7	2,387	-0.29%
2018/05/23	2	38.90	0	0.00	38.85	2	2,426	0.08%
2018/05/22	1	39.10	0	0.00	39.00	1	2,489	0.04%
2018/05/21	2	39.05	0	0.00	39.10	2	2,543	0.08%
2018/05/17	3.1	39.51	1	39.35	39.20	2.1	2,749	0.08%
2018/05/16	2	38.73	0	0.00	38.70	2	2,835	0.07%
2018/05/08	1	38.15	0	0.00	38.05	1	3,966	0.03%
2018/05/04	1	38.60	1	38.65	38.65	0	4,007	0.00%
2018/05/03	0	0.00	3	38.80	38.70	-3	3,994	-0.08%
2018/04/27	3	39.78	4	39.49	39.60	-1	3,984	-0.03%
2018/04/25	1	43.15	1	43.15	43.45	0	3,972	0.00%
2018/04/24	1	42.70	3	43.10	42.85	-2	3,977	-0.05%
2018/04/19	1	45.50	2	46.08	45.80	-1	3,932	-0.03%
2018/04/17	1	43.85	6	44.03	44.75	-5	3,847	-0.13%
2018/04/13	1	45.40	1	44.90	44.60	0	3,838	0.00%
2018/04/12	3	44.97	3	45.33	45.40	0	3,798	0.00%
2018/04/10	0	43.25	0	0.00	43.45	0	3,716	0.00%
2018/04/03	0	0.00	0.2	43.85	44.05	-0.2	3,720	-0.01%
2018/04/02	0	43.60	0	0.00	43.75	0	3,710	0.00%
2018/03/29	1	43.55	0	0.00	43.30	1	3,693	0.03%
2018/03/28	0	43.65	1	43.20	43.70	-1	3,686	-0.03%
2018/03/22	1	44.55	1	43.40	43.50	0	3,600	0.00%
2018/03/20	0	44.30	0	0.00	44.35	0	3,575	0.00%
2018/03/19	3	45.15	3	45.00	44.75	0	3,576	0.00%
2018/03/16	1	45.30	0	0.00	45.75	1	3,554	0.03%
2018/03/15	1	45.35	0	0.00	45.20	1	3,500	0.03%
2018/03/14	0	0.00	1	45.35	45.05	-1	3,476	-0.03%
2018/03/13	3	45.10	2	45.15	44.80	1	3,440	0.03%
2018/03/12	3	43.40	3	43.35	43.55	0	3,354	0.00%
2018/03/09	2	43.20	8	43.49	43.40	-6	3,324	-0.18%
2018/03/08	2	46.48	10	45.80	44.50	-8	3,254	-0.25%
2018/03/07	6	45.63	8	45.90	45.95	-2	3,155	-0.06%
2018/03/06	4	44.05	4	43.70	43.90	0	3,008	0.00%
2018/03/02	4	43.30	7	42.93	42.85	-3	2,944	-0.10%
2018/03/01	1	44.55	3	44.60	44.20	-2	2,883	-0.07%
2018/02/27	6	45.13	8	44.89	44.85	-2	2,831	-0.07%
2018/02/26	24	44.09	6	43.62	45.00	18	2,694	0.67%
2018/02/23	3	42.55	8	42.68	42.55	-5	2,495	-0.20%
2018/02/22	3	42.17	6	42.02	42.20	-3	2,445	-0.12%
2018/02/21	3	41.85	1	42.00	41.95	2	2,388	0.08%
2018/02/09	13	40.90	12	42.16	42.20	1	2,255	0.04%
2018/02/08	13	41.60	13	41.58	42.35	0	2,122	0.00%
2018/02/07	1	41.80	4.6	42.08	41.35	-3.6	2,024	-0.18%
2018/02/06	31	41.03	30	41.68	40.50	1	1,883	0.05%
2018/02/05	10	43.06	8	42.91	43.70	2	1,626	0.12%
2018/02/02	1	39.35	0.4	41.70	41.90	0.6	1,332	0.05%
2018/01/31	0	0.00	36	38.37	38.30	-36	1,051	-3.42%
2018/01/30	31	36.95	5	36.90	36.95	26	856	3.04%
2018/01/22	2	35.60	0	0.00	35.70	2	820	0.24%
2018/01/19	6.4	36.11	0	0.00	36.00	6.4	825	0.78%
2018/01/18	1	35.65	0	0.00	35.45	1	776	0.13%
2018/01/03	0.7	34.90	1	34.85	34.95	-0.3	795	-0.04%