中光電 (5371)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	25	96.58	32	97.33	96.80	-7	7,616	-0.09%
2024/05/09	39	96.47	52	97.23	95.90	-13	7,520	-0.17%
2024/05/08	12	95.00	10	96.00	96.60	2	7,407	0.03%
2024/05/07	9	93.77	3	93.27	96.10	6	7,303	0.08%
2024/05/06	4	95.20	11	95.09	94.50	-7	7,134	-0.10%
2024/05/03	4	95.00	3	95.63	93.90	1	7,048	0.01%
2024/05/02	30	95.25	4	94.20	94.20	26	6,895	0.38%
2024/04/30	9	99.80	29	101.74	103.00	-20	6,556	-0.31%
2024/04/29	2	96.05	2	97.10	98.00	0	6,115	0.00%
2024/04/26	9	96.50	9	95.98	95.50	0	5,957	0.00%
2024/04/25	15	93.65	14	93.04	92.10	1	5,774	0.02%
2024/04/24	11	94.47	8	94.46	94.70	3	5,674	0.05%
2024/04/23	7	88.93	8	90.16	90.50	-1	5,491	-0.02%
2024/04/22	5	89.70	5	89.88	87.30	0	5,377	0.00%
2024/04/19	14	95.59	20	96.29	95.70	-6	5,192	-0.12%
2024/04/18	8	99.81	5	97.76	100.50	3	4,915	0.06%
2024/04/17	10	99.48	10.1	99.33	98.00	-0.1	4,737	0.00%
2024/04/16	20.1	101.99	16	102.44	96.80	4.1	4,392	0.09%
2024/04/15	10	104.00	19.1	104.62	107.50	-9.1	3,770	-0.24%
2024/04/12	11	99.09	4	98.85	98.10	7	3,413	0.21%
2024/04/11	12	99.26	13.1	102.60	98.20	-1.1	3,313	-0.03%
2024/04/10	69	95.63	113	96.12	99.70	-44	3,074	-1.43%	大賣/
2024/04/09	214	92.84	11	93.10	92.60	203	2,603	7.80%	大買/鉅額交易
2024/04/08	12	93.43	7	93.63	93.50	5	2,450	0.20%
2024/04/03	38	91.22	25	91.38	92.30	13	2,261	0.57%
2024/04/02	121	87.57	13	87.59	87.80	108	2,029	5.32%	大買/鉅額交易
2024/04/01	6	85.85	30	84.30	86.70	-24	1,818	-1.32%
2024/03/29	238	81.57	66	81.84	80.40	172	1,573	10.93%	大買/鉅額交易
2024/03/28	4	77.20	7	77.27	78.20	-3	1,401	-0.21%
2024/03/27	3	78.47	5	77.00	76.40	-2	1,310	-0.15%
2024/03/26	8	76.58	7	76.03	74.90	1	1,231	0.08%
2024/03/25	1	74.50	6	74.77	74.40	-5	1,167	-0.43%
2024/03/22	8	74.36	0	0.00	73.80	8	1,201	0.67%
2024/03/21	0	74.70	1	74.80	73.80	-1	1,218	-0.08%
2024/03/20	5	74.66	0	0.00	73.70	5	1,205	0.42%
2024/03/19	1	73.00	0	0.00	72.90	1	1,161	0.09%
2024/03/18	2	71.85	0	0.00	72.50	2	1,122	0.18%
2024/03/15	0	71.80	0	0.00	71.10	0	1,112	0.00%
2024/03/14	0	71.00	0	0.00	70.50	0	1,093	0.00%
2024/03/13	0	71.00	0	0.00	71.50	0	1,096	0.00%
2024/03/12	0	71.40	0	0.00	71.00	0	1,096	0.00%
2024/03/08	0	0.00	3	69.70	69.60	-3	1,108	-0.27%
2024/03/07	1	70.10	0	0.00	69.80	1	1,098	0.09%
2024/03/05	1	71.30	1	72.60	71.00	0	1,116	0.00%
2024/03/04	1	71.00	23	71.10	72.50	-22	1,105	-1.99%
2024/02/29	0	0.00	2	71.50	71.00	-2	1,094	-0.18%
2024/02/27	5	71.00	0	0.00	71.00	5	1,093	0.46%
2024/02/23	6	72.28	0	0.00	71.80	6	1,099	0.55%
2024/02/16	5	73.20	0	0.00	73.30	5	1,151	0.43%
2024/02/05	0	72.10	0	0.00	72.30	0	1,159	0.00%
2024/01/31	1	71.30	0	0.00	71.00	1	1,167	0.09%
2024/01/30	5	72.40	0	0.00	71.60	5	1,171	0.43%
2024/01/29	0	0.00	1	72.80	72.60	-1	1,202	-0.08%
2024/01/22	1	72.00	0	0.00	71.80	1	1,280	0.08%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	1	72.80	72.60	-1	1,303	-0.08%
2024/01/05	0	0.00	2	73.20	73.40	-2	1,339	-0.15%
2024/01/04	1	72.80	0	0.00	72.50	1	1,329	0.08%
2023/12/28	0	0.00	1	72.70	72.50	-1	1,352	-0.07%
2023/12/27	0.7	71.90	0	0.00	72.00	0.7	1,361	0.05%
2023/12/26	0.2	71.00	0	0.00	71.00	0.2	1,334	0.01%
2023/12/25	1	70.70	0	0.00	69.90	1	1,344	0.07%
2023/12/20	1	69.80	1	69.50	69.80	0	1,317	0.00%
2023/12/19	2.5	69.22	4	69.58	68.60	-1.5	1,311	-0.11%
2023/12/18	7	71.14	5	72.00	70.70	2	1,288	0.16%
2023/12/15	6	73.10	0	0.00	72.50	6	1,305	0.46%
2023/12/14	0	0.00	1	73.70	73.70	-1	1,379	-0.07%
2023/12/13	0	0.00	1	72.50	72.30	-1	1,517	-0.07%
2023/12/12	1	71.70	0	0.00	72.10	1	1,707	0.06%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/08	1	71.30	0	0.00	71.30	1	2,003	0.05%
2023/12/06	3	71.70	0	0.00	71.40	3	2,178	0.14%
2023/11/30	3	71.73	0	0.00	71.50	3	2,490	0.12%
2023/11/24	1	73.30	0	0.00	72.90	1	2,802	0.04%
2023/11/20	0	0.00	2	73.30	73.70	-2	3,179	-0.06%
2023/11/14	0	0.00	20	71.00	70.70	-20	3,447	-0.58%
2023/11/13	0	0.00	7	71.00	70.90	-7	3,492	-0.20%
2023/11/09	0	0.00	1	71.40	71.60	-1	3,568	-0.03%
2023/11/06	2	71.55	0	0.00	70.90	2	3,717	0.05%
2023/11/02	0	0.00	2	72.90	72.50	-2	3,850	-0.05%
2023/11/01	5	72.64	2	72.50	72.50	3	4,028	0.07%
2023/10/23	0	0.00	1	74.30	74.20	-1	4,650	-0.02%
2023/10/18	0	0.00	1	72.90	72.40	-1	4,669	-0.02%
2023/10/17	0	0.00	1	73.60	73.50	-1	4,658	-0.02%
2023/10/16	1	74.80	0	0.00	74.60	1	4,685	0.02%
2023/10/11	1	78.80	0	0.00	77.00	1	4,786	0.02%
2023/10/03	1	78.40	0	0.00	78.10	1	5,089	0.02%
2023/10/02	1	78.10	0	0.00	78.40	1	5,091	0.02%
2023/09/28	1	76.30	0	0.00	76.80	1	5,109	0.02%
2023/09/26	0	0.00	1	78.70	78.20	-1	5,091	-0.02%
2023/09/25	1	80.00	0	0.00	80.00	1	5,076	0.02%
2023/09/22	1	78.50	0	0.00	79.40	1	5,069	0.02%
2023/09/21	1	80.10	2	80.50	79.70	-1	5,054	-0.02%
2023/09/20	1	82.20	0	0.00	81.30	1	5,044	0.02%
2023/09/19	1	84.60	3	84.53	83.30	-2	5,024	-0.04%
2023/09/18	1	84.20	4.1	82.95	84.20	-3.1	4,951	-0.06%
2023/09/15	6	80.43	6	79.42	80.30	0	4,802	0.00%
2023/09/14	3	83.67	0	0.00	83.40	3	4,636	0.06%
2023/09/13	5	83.02	14.4	83.97	84.20	-9.4	4,574	-0.21%
2023/09/12	0	0.00	3	82.20	83.10	-3	4,376	-0.07%
2023/09/11	1	81.10	1	80.60	80.50	0	4,310	0.00%
2023/09/08	15	83.50	10	83.44	83.60	5	4,249	0.12%
2023/09/07	2	82.30	1	83.18	82.70	1	4,186	0.02%
2023/09/06	1.3	80.98	1	82.00	82.30	0.3	4,134	0.01%
2023/08/30	12	81.57	11	80.94	78.70	1	3,947	0.03%
2023/08/29	2	78.70	2	78.30	79.50	0	3,747	0.00%
2023/08/28	4	76.90	3	77.57	77.10	1	3,621	0.03%
2023/08/25	1	76.00	1	77.00	76.80	0	3,589	0.00%
2023/08/24	2	77.75	1	77.80	76.90	1	3,563	0.03%
2023/08/23	12	77.24	11	77.67	78.40	1	3,451	0.03%
2023/08/18	4	76.50	4	76.90	75.80	0	3,293	0.00%
2023/08/17	1	76.90	0	0.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	1.2	74.33	76.50	-1.2	3,255	-0.04%
2023/08/15	1	74.70	2	75.00	74.60	-1	3,237	-0.03%
2023/08/14	0	0.00	5	74.30	74.30	-5	3,235	-0.15%
2023/08/11	1	77.00	1	76.00	75.00	0	3,223	0.00%
2023/08/10	1	73.90	0	0.00	76.10	1	3,188	0.03%
2023/08/09	5	77.18	2	77.60	77.00	3	3,130	0.10%
2023/08/08	10	76.20	16	76.75	76.40	-6	3,068	-0.20%
2023/08/07	12	75.68	1	76.00	76.10	11	3,004	0.37%
2023/08/04	1	76.60	2	75.40	79.10	-1	2,844	-0.04%
2023/08/02	3	75.30	3	75.03	74.50	0	2,665	0.00%
2023/08/01	3	73.60	4	74.13	75.40	-1	2,543	-0.04%
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/26	1	71.50	1	71.40	70.90	0	2,520	0.00%
2023/07/19	0	0.00	34	72.19	72.30	-34	2,884	-1.18%
2023/07/18	10	72.15	0	0.00	73.50	10	2,910	0.34%
2023/07/17	4	71.88	2	72.30	72.00	2	2,923	0.07%
2023/07/14	4	71.48	7	71.56	71.50	-3	2,985	-0.10%
2023/07/13	34	74.39	11	73.93	72.00	23	3,164	0.73%
2023/07/12	8	74.91	4.6	75.78	75.70	3.4	3,491	0.10%
2023/07/11	0.2	74.00	0	0.00	74.00	0.2	3,512	0.01%
2023/07/10	4	73.40	0	0.00	73.30	4	3,569	0.11%
2023/07/07	0	0.00	0.1	73.30	74.00	-0.1	3,591	0.00%
2023/07/06	0.1	74.00	1	74.40	74.40	-0.9	3,576	-0.03%
2023/07/05	2	74.20	0.5	74.10	74.50	1.5	3,547	0.04%
2023/06/30	0	0.00	3	73.00	73.20	-3	3,521	-0.09%
2023/06/29	0	0.00	1	73.00	72.80	-1	3,530	-0.03%
2023/06/28	0	0.00	2	73.50	73.30	-2	3,535	-0.06%
2023/06/27	1.2	73.05	1	73.10	72.20	0.2	3,528	0.01%
2023/06/26	1	71.00	1	72.10	72.00	0	3,506	0.00%
2023/06/19	1	71.00	1	71.80	72.30	0	3,571	0.00%
2023/06/16	0	0.00	2	72.15	71.40	-2	3,592	-0.06%
2023/06/15	1	71.80	0	0.00	72.10	1	3,584	0.03%
2023/06/14	1	71.50	0	0.00	71.40	1	3,577	0.03%
2023/06/13	0	0.00	1	72.60	72.50	-1	3,596	-0.03%
2023/06/12	3	71.87	13	71.91	72.00	-10	3,651	-0.27%
2023/06/09	2	73.50	0	0.00	73.50	2	3,653	0.05%
2023/06/08	2	74.80	3	75.03	74.30	-1	3,656	-0.03%
2023/06/06	3	76.30	3	75.77	75.70	0	3,674	0.00%
2023/06/05	3.5	76.21	2	76.30	76.70	1.5	3,661	0.04%
2023/06/02	1	75.90	4	75.80	75.80	-3	3,664	-0.08%
2023/06/01	2	75.55	0	0.00	75.50	2	3,675	0.05%
2023/05/31	0	0.00	1	75.00	75.20	-1	3,679	-0.03%
2023/05/30	3	75.07	0	0.00	74.90	3	3,668	0.08%
2023/05/29	0	0.00	1	76.30	76.40	-1	3,654	-0.03%
2023/05/24	1	76.60	0	0.00	75.70	1	3,782	0.03%
2023/05/23	2	75.65	2	76.45	76.40	0	3,821	0.00%
2023/05/22	0	0.00	9	74.32	74.60	-9	3,807	-0.24%
2023/05/19	6	75.67	2	74.25	73.50	4	3,839	0.10%
2023/05/18	3	74.17	3	74.20	74.50	0	3,883	0.00%
2023/05/12	0	0.00	1	73.70	73.50	-1	3,922	-0.03%
2023/05/11	1	72.80	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	1	73.90	73.90	-1	3,922	-0.03%
2023/05/09	6.2	73.95	0	0.00	72.50	6.2	3,903	0.16%
2023/05/08	2	76.80	0	0.00	76.30	2	3,844	0.05%
2023/05/05	5	76.10	3	76.47	75.80	2	3,849	0.05%
2023/05/04	11	74.89	5	75.28	74.60	6	3,880	0.15%
2023/05/03	1	76.30	3	75.93	75.40	-2	3,858	-0.05%
2023/05/02	22	76.87	6	76.82	76.20	16	3,855	0.42%
2023/04/28	5	75.04	40	74.37	74.80	-35	3,787	-0.92%
2023/04/27	8	73.79	2	74.35	73.50	6	3,731	0.16%
2023/04/26	6	74.55	8	75.28	74.30	-2	3,670	-0.05%
2023/04/25	6	74.42	8	74.16	73.50	-2	3,603	-0.06%
2023/04/24	10	77.67	27	77.41	77.60	-17	3,553	-0.48%
2023/04/21	1	74.60	1	75.40	74.80	0	3,492	0.00%
2023/04/20	3	77.37	2	78.60	76.80	1	3,444	0.03%
2023/04/19	6	80.78	5	80.72	80.10	1	3,371	0.03%
2023/04/18	5	81.92	3	83.23	81.10	2	3,300	0.06%
2023/04/17	21	82.96	31	83.22	83.20	-10	3,134	-0.32%
2023/04/14	1	77.50	19	77.89	78.20	-18	2,689	-0.67%
2023/04/13	8	71.20	2	71.00	71.10	6	2,527	0.24%
2023/04/12	1.6	69.37	2	68.80	69.60	-0.4	2,453	-0.02%
2023/04/10	10	67.70	0	0.00	67.90	10	2,526	0.40%
2023/03/31	2	68.50	0	0.00	67.80	2	2,721	0.07%
2023/03/30	0	0.00	6.1	68.68	68.70	-6.1	2,766	-0.22%
2023/03/29	1	68.20	1	67.70	68.20	0	2,748	0.00%
2023/03/28	2	67.50	0	0.00	67.20	2	2,746	0.07%
2023/03/22	4	68.28	4	68.75	67.70	0	2,697	0.00%
2023/03/21	0	0.00	3.2	67.09	67.40	-3.2	2,636	-0.12%
2023/03/17	2	64.40	0	65.20	64.60	2	2,596	0.08%
2023/03/16	1	65.10	12.3	64.42	64.10	-11.3	2,586	-0.44%
2023/03/15	1	66.30	9	67.31	66.30	-8	2,561	-0.31%
2023/03/14	0	0.00	2	65.00	65.60	-2	2,520	-0.08%
2023/03/09	2	65.95	0	0.00	65.80	2	2,530	0.08%
2023/03/08	1	65.50	0	0.00	66.10	1	2,559	0.04%
2023/03/07	0	0.00	3	66.47	66.00	-3	2,576	-0.12%
2023/03/06	1	65.60	9	65.54	65.60	-8	2,577	-0.31%
2023/03/02	0	0.00	14	64.40	64.50	-14	2,679	-0.52%
2023/03/01	1	64.40	0	0.00	64.40	1	2,749	0.04%
2023/02/24	8	63.80	8	64.60	64.60	0	2,764	0.00%
2023/02/23	2	64.25	0	0.00	63.90	2	2,776	0.07%
2023/02/22	5	64.40	1	65.30	65.30	4	2,855	0.14%
2023/02/21	2	64.30	5	64.92	64.90	-3	2,833	-0.11%
2023/02/17	1	62.50	10	63.00	63.00	-9	2,746	-0.33%
2023/02/16	1	61.50	21	61.71	62.40	-20	2,719	-0.74%
2023/02/15	15	60.80	1	60.70	60.20	14	2,676	0.52%
2023/02/14	1	60.80	0	0.00	60.50	1	2,671	0.04%
2023/02/13	2	60.20	5	60.36	60.20	-3	2,692	-0.11%
2023/02/10	2	59.50	1	59.70	59.20	1	2,707	0.04%
2023/02/09	2	60.25	0	0.00	60.00	2	2,765	0.07%
2023/02/08	4	61.38	4.2	60.92	60.60	-0.2	2,797	-0.01%
2023/02/07	1.2	60.52	0	0.00	60.60	1.2	2,890	0.04%
2023/02/06	0	0.00	1	60.40	60.40	-1	2,959	-0.03%
2023/02/03	4	60.68	0	0.00	60.50	4	2,978	0.13%
2023/02/02	5	61.02	17	61.08	61.50	-12	2,929	-0.41%
2023/02/01	5	58.58	0	0.00	58.80	5	2,827	0.18%
2023/01/31	0	0.00	7	58.40	58.70	-7	2,810	-0.25%
2023/01/30	0	57.30	1	57.60	57.50	-1	2,780	-0.04%
2023/01/17	0	0.00	3	55.87	56.30	-3	2,783	-0.11%
2023/01/16	1	56.10	0	0.00	56.10	1	2,789	0.04%
2023/01/13	5	56.46	0	0.00	56.00	5	2,791	0.18%
2023/01/12	6	57.55	1	56.90	56.70	5	2,790	0.18%
2023/01/11	3	58.77	8	58.64	58.70	-5	2,752	-0.18%
2023/01/10	0	0.00	1	58.30	57.50	-1	2,684	-0.04%
2023/01/09	6	58.25	1	59.00	58.10	5	2,682	0.19%
2023/01/06	1	57.50	3	58.07	58.20	-2	2,668	-0.07%
2023/01/05	0	0.00	5	58.26	58.00	-5	2,665	-0.19%
2023/01/04	2	57.15	2	57.45	57.40	0	2,636	0.00%
2023/01/03	1	56.60	2	56.70	57.00	-1	2,633	-0.04%
2022/12/30	2	57.05	4	57.65	56.90	-2	2,621	-0.08%
2022/12/29	5	56.50	5	57.68	56.90	0	2,588	0.00%
2022/12/28	3	56.50	7	57.03	56.40	-4	2,519	-0.16%
2022/12/27	17	57.56	6	57.62	57.00	11	2,483	0.44%
2022/12/26	5	57.86	5	57.46	57.70	0	2,430	0.00%
2022/12/23	10	55.28	9	55.27	55.00	1	2,341	0.04%
2022/12/22	1	55.10	0	0.00	55.20	1	2,307	0.04%
2022/12/21	0	0.00	1	53.00	52.40	-1	2,260	-0.04%
2022/12/15	1	55.60	0	0.00	55.70	1	2,294	0.04%
2022/12/14	3	54.90	0	0.00	55.30	3	2,302	0.13%
2022/12/09	3	56.43	0	0.00	56.00	3	2,302	0.13%
2022/12/08	1	56.20	0	0.00	56.50	1	2,310	0.04%
2022/12/07	3	56.37	0	0.00	56.10	3	2,328	0.13%
2022/12/06	3	57.90	1	58.70	57.10	2	2,392	0.08%
2022/12/05	1	58.60	0	0.00	58.60	1	2,388	0.04%
2022/12/02	8	58.24	1	58.20	58.20	7	2,367	0.30%
2022/12/01	1	58.30	3	58.13	58.40	-2	2,362	-0.08%
2022/11/30	1	57.60	0	0.00	57.60	1	2,366	0.04%
2022/11/29	0	0.00	1	56.50	57.00	-1	2,331	-0.04%
2022/11/28	16	56.51	1	55.70	56.50	15	2,362	0.63%
2022/11/25	1	56.30	0	0.00	56.00	1	2,499	0.04%
2022/11/24	17	57.28	5	57.52	57.30	12	2,477	0.48%
2022/11/23	20	56.48	22	56.28	56.60	-2	2,415	-0.08%
2022/11/21	3	55.60	7	55.39	55.00	-4	2,335	-0.17%
2022/11/18	14.1	56.96	7	57.36	57.30	7.1	2,281	0.31%
2022/11/17	2	55.70	30	55.67	55.70	-28	2,147	-1.30%
2022/11/15	1	54.50	0	0.00	54.60	1	2,181	0.05%
2022/11/14	0	0.00	1	54.20	54.50	-1	2,205	-0.05%
2022/11/11	10	54.40	1	54.50	53.50	9	2,253	0.40%
2022/11/10	11	54.13	2	54.60	54.10	9	2,351	0.38%
2022/11/09	1	54.70	0	0.00	54.90	1	2,404	0.04%
2022/11/08	8	54.50	4	54.80	53.80	4	2,474	0.16%
2022/11/07	3	55.37	1	55.30	54.90	2	2,972	0.07%
2022/11/04	1	54.00	4	53.90	54.30	-3	2,977	-0.10%
2022/11/03	28	54.06	1	54.80	54.90	27	3,056	0.88%
2022/11/02	4	52.30	3	53.00	53.50	1	2,958	0.03%
2022/10/24	1	49.70	0	0.00	49.45	1	3,132	0.03%
2022/10/21	1	50.00	0	0.00	50.00	1	3,158	0.03%
2022/10/20	1	49.75	0	0.00	50.10	1	3,280	0.03%
2022/10/19	0	0.00	1	52.50	51.20	-1	3,389	-0.03%
2022/10/18	1	51.80	0	0.00	52.00	1	3,420	0.03%
2022/10/04	0	0.00	1	55.50	55.70	-1	3,790	-0.03%
2022/10/03	1	54.50	14	54.60	54.00	-13	3,794	-0.34%
2022/09/30	15	54.11	1	54.50	55.40	14	3,810	0.37%
2022/09/28	0	0.00	10	54.10	52.60	-10	3,822	-0.26%
2022/09/26	1	55.00	1	57.50	55.00	0	3,812	0.00%
2022/09/21	3	59.13	0	0.00	59.00	3	3,920	0.08%
2022/09/16	2	60.80	0	0.00	60.30	2	4,107	0.05%
2022/09/15	9	62.03	0	0.00	61.60	9	4,102	0.22%
2022/09/14	6	62.28	1	61.90	62.30	5	4,102	0.12%
2022/09/13	2	63.60	4	63.98	63.30	-2	4,083	-0.05%
2022/09/12	1	61.80	2	61.85	62.50	-1	4,003	-0.02%
2022/09/08	1	60.20	0	0.00	60.60	1	3,995	0.03%
2022/09/07	2	59.25	0	0.00	59.00	2	3,997	0.05%
2022/09/06	0	0.00	0	62.70	60.30	0	3,989	0.00%
2022/09/05	1	61.10	1	60.50	60.30	0	3,952	0.00%
2022/09/02	4	62.33	2	62.25	62.00	2	3,947	0.05%
2022/09/01	4	64.15	9	64.34	63.70	-5	3,891	-0.13%
2022/08/31	0	0.00	1	62.30	62.90	-1	3,729	-0.03%
2022/08/30	1	61.80	1	61.00	61.80	0	3,712	0.00%
2022/08/29	2	59.50	0	0.00	60.20	2	3,680	0.05%
2022/08/26	0	0.00	2	62.55	62.30	-2	3,663	-0.05%
2022/08/25	1	62.50	3	63.00	62.90	-2	3,658	-0.05%
2022/08/24	3	61.80	0	0.00	61.70	3	3,639	0.08%
2022/08/23	1	62.40	0	0.00	62.00	1	3,637	0.03%
2022/08/22	2	65.10	2	64.30	64.00	0	3,585	0.00%
2022/08/19	5	65.06	6	65.08	65.10	-1	3,555	-0.03%
2022/08/18	1	65.30	1	65.30	65.10	0	3,513	0.00%
2022/08/17	17	66.67	18	66.93	66.80	-1	3,442	-0.03%
2022/08/16	10	65.70	0	0.00	65.00	10	3,311	0.30%
2022/08/15	2	64.45	7	65.03	65.10	-5	3,231	-0.15%
2022/08/12	40	64.52	28	65.03	65.50	12	3,121	0.38%
2022/08/11	0	0.00	11	63.65	63.90	-11	2,580	-0.43%
2022/08/10	1	55.80	23	56.97	58.10	-22	2,495	-0.88%
2022/08/09	2	54.80	1	53.80	54.60	1	2,379	0.04%
2022/08/08	1	53.60	1	53.50	53.60	0	2,361	0.00%
2022/08/05	4	54.75	3	55.10	55.10	1	2,345	0.04%
2022/08/04	1	54.20	1	54.10	54.40	0	2,299	0.00%
2022/08/02	1	52.70	0	0.00	53.30	1	2,222	0.04%
2022/07/29	1	53.10	3	54.13	53.80	-2	2,164	-0.09%
2022/07/28	5	53.00	10	52.12	52.20	-5	2,108	-0.24%
2022/07/27	29	53.94	27	52.80	52.60	2	2,074	0.10%
2022/07/26	2	56.95	1	56.90	56.50	1	1,974	0.05%
2022/07/25	1	55.20	0	0.00	55.20	1	1,858	0.05%
2022/07/22	5	56.56	5	58.00	55.90	0	1,818	0.00%
2022/07/21	23	53.92	9	53.72	56.40	14	1,747	0.80%
2022/07/20	8	53.71	0	0.00	53.20	8	1,662	0.48%
2022/07/19	2	54.60	0	0.00	53.90	2	1,644	0.12%
2022/07/18	4	55.43	0	0.00	55.00	4	1,635	0.24%
2022/07/15	0	0.00	7	53.21	53.30	-7	1,522	-0.46%
2022/07/14	1	49.60	4	50.10	50.70	-3	1,465	-0.20%
2022/07/13	1	49.05	1	49.05	49.05	0	1,443	0.00%
2022/07/08	7	49.93	2	50.50	50.20	5	1,419	0.35%
2022/07/07	0	0.00	2	49.05	49.85	-2	1,393	-0.14%
2022/07/06	1	48.90	0	0.00	47.95	1	1,376	0.07%
2022/07/05	1	48.25	0	0.00	48.65	1	1,371	0.07%
2022/07/04	0	0.00	1	47.65	47.45	-1	1,361	-0.07%
2022/07/01	2	48.25	1	47.00	47.05	1	1,356	0.07%
2022/06/30	3	50.13	2	50.50	50.20	1	1,309	0.08%
2022/06/29	3	52.37	0	0.00	51.50	3	1,273	0.24%
2022/06/28	102	57.48	101	55.70	55.70	1	1,206	0.08%	大買/大賣/
2022/06/27	0	0.00	2	56.45	57.30	-2	1,099	-0.18%
2022/06/24	1	52.00	0.1	53.10	52.10	1	1,023	0.09%
2022/06/20	0	53.30	0.4	54.40	52.50	-0.4	997	-0.04%
2022/06/16	1	56.20	0	0.00	55.60	1	980	0.10%
2022/06/07	1	56.60	0	0.00	56.70	1	933	0.11%
2022/05/05	1	58.30	0	0.00	58.50	1	1,198	0.08%
2022/05/04	3	58.07	0	0.00	58.00	3	1,214	0.25%
2022/04/29	1	57.50	0	0.00	57.10	1	1,279	0.08%
2022/04/26	1	59.00	0	0.00	58.80	1	1,401	0.07%
2022/04/22	2	61.50	0	0.00	60.70	2	1,474	0.14%
2022/04/20	0	0.00	1	63.30	63.50	-1	1,549	-0.06%
2022/04/19	1	64.00	34	64.03	64.00	-33	1,687	-1.96%
2022/04/18	1	63.00	0	0.00	63.40	1	1,844	0.05%
2022/04/15	4	63.90	0	0.00	63.80	4	1,997	0.20%
2022/04/14	1	65.50	0	0.00	65.00	1	2,085	0.05%
2022/04/13	0	0.00	2	66.20	66.20	-2	2,143	-0.09%
2022/04/12	0	0.00	1	66.10	65.70	-1	2,192	-0.05%
2022/04/11	10	66.05	10	66.20	65.50	0	2,287	0.00%
2022/04/07	2	68.40	3	68.67	68.00	-1	2,804	-0.04%
2022/03/30	0	0.00	1	71.20	71.10	-1	3,057	-0.03%
2022/03/25	5	72.02	0	0.00	71.60	5	3,206	0.16%
2022/03/24	0.2	73.60	0	0.00	73.60	0.2	3,259	0.00%
2022/03/22	0	0.00	2	73.00	72.70	-2	3,793	-0.05%
2022/03/21	0	0.00	1	72.60	72.20	-1	3,856	-0.03%
2022/03/16	0	0.00	1	71.20	70.90	-1	3,943	-0.03%
2022/03/15	1	70.10	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0	0.00	1	70.80	71.00	-1	4,201	-0.02%
2022/03/10	1	72.40	0	0.00	72.10	1	4,314	0.02%
2022/03/07	10	67.90	10	68.40	69.30	0	4,661	0.00%
2022/03/03	1	71.70	0	0.00	71.10	1	4,908	0.02%
2022/03/01	1	71.40	0	0.00	72.00	1	5,095	0.02%
2022/02/25	1	70.20	0	0.00	70.90	1	5,175	0.02%
2022/02/23	0	0.00	1	71.60	71.70	-1	5,426	-0.02%
2022/02/22	17	71.68	15	71.83	71.10	2	5,687	0.04%
2022/02/17	1	73.80	0	0.00	74.20	1	6,933	0.01%
2022/02/16	13	73.58	1	74.00	73.90	12	7,233	0.17%
2022/02/15	0	0.00	4	72.80	71.40	-4	7,681	-0.05%
2022/02/14	21	71.68	40	71.96	71.90	-19	8,460	-0.22%
2022/02/11	5	74.10	0	0.00	74.00	5	8,654	0.06%
2022/02/10	3	76.50	0	0.00	75.30	3	8,734	0.03%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/02/07	0	0.00	1	75.80	75.10	-1	9,081	-0.01%
2022/01/26	0	0.00	1	74.70	74.70	-1	9,376	-0.01%
2022/01/24	2	76.90	10	78.10	77.00	-8	9,946	-0.08%
2022/01/21	24.1	79.44	27	78.06	76.80	-2.9	9,972	-0.03%
2022/01/20	1	81.70	0	0.00	81.50	1	9,900	0.01%
2022/01/19	0	0.00	1	81.50	81.00	-1	9,942	-0.01%
2022/01/18	15	84.10	16	83.38	83.00	-1	9,986	-0.01%
2022/01/14	41	83.55	40	83.93	83.60	1	10,347	0.01%
2022/01/12	3	86.10	3	84.90	85.60	0	10,330	0.00%
2022/01/11	2	86.20	8	86.33	86.10	-6	10,193	-0.06%
2022/01/10	0	0.00	1	84.90	84.40	-1	10,035	-0.01%
2022/01/07	20	81.95	24	82.53	83.10	-4	9,874	-0.04%
2022/01/05	4	84.70	0	0.00	84.40	4	9,717	0.04%
2022/01/04	61	85.07	60	85.17	84.60	1	9,662	0.01%
2022/01/03	62.1	89.56	7	89.30	87.90	55.1	9,560	0.58%
2021/12/30	113.2	88.60	173.2	90.07	92.40	-60	9,393	-0.64%	大買/大賣/
2021/12/29	15	86.27	16	86.45	87.60	-1	9,013	-0.01%
2021/12/28	3	86.30	3	85.96	85.90	0	8,933	0.00%
2021/12/27	8	85.79	9.1	86.22	85.20	-1.1	8,852	-0.01%
2021/12/24	0	83.80	1	85.80	83.80	-1	8,773	-0.01%
2021/12/23	0.1	84.40	0.1	84.40	84.90	-0.1	8,733	0.00%
2021/12/22	1.1	84.50	1	85.00	83.30	0.1	8,689	0.00%
2021/12/21	0	0.00	5	82.74	83.60	-5	8,612	-0.06%
2021/12/17	68	86.51	13	85.55	84.00	55	8,495	0.65%
2021/12/16	51	86.30	102	86.78	89.10	-51	8,276	-0.62%	大賣/
2021/12/15	6	80.53	6	81.50	81.00	0	7,950	0.00%
2021/12/14	22	80.29	26	79.82	79.80	-4	7,885	-0.05%
2021/12/13	0	0.00	1	82.40	81.70	-1	7,829	-0.01%
2021/12/10	28	81.80	28	81.70	81.70	0	7,799	0.00%
2021/12/09	15	82.31	17	82.55	81.60	-2	7,761	-0.03%
2021/12/08	16	83.15	16	83.58	81.40	0	7,702	0.00%
2021/12/07	80	85.60	76	85.01	83.20	4	7,631	0.05%
2021/12/06	24	84.54	38	84.79	85.30	-14	7,499	-0.19%
2021/12/03	12	83.59	25	84.00	84.00	-13	7,390	-0.18%
2021/12/02	36	82.21	30	81.20	80.70	6	7,226	0.08%
2021/12/01	8	80.53	10	81.87	83.70	-2	7,119	-0.03%
2021/11/30	2	80.55	3	83.30	79.50	-1	6,996	-0.01%
2021/11/29	2	77.30	0	0.00	78.80	2	6,863	0.03%
2021/11/26	57	81.96	68	82.52	83.20	-11	6,723	-0.16%
2021/11/25	75	84.54	72	84.45	82.30	3	6,645	0.05%
2021/11/24	24.1	83.59	2	84.00	84.00	22.1	6,520	0.34%
2021/11/23	14	84.21	13	84.15	82.40	1	6,430	0.02%
2021/11/22	25	88.73	2	89.80	88.40	23	6,231	0.37%
2021/11/19	42	89.50	12	89.16	90.50	30	6,131	0.49%
2021/11/18	9	92.17	10	90.21	89.10	-1	5,853	-0.02%
2021/11/17	11	90.67	17	90.05	89.90	-6	5,612	-0.11%
2021/11/16	43.1	88.18	31	87.85	86.40	12.1	5,198	0.23%
2021/11/15	0	0.00	15	90.55	90.90	-15	4,581	-0.33%
2021/11/12	9	78.44	40.4	80.89	82.70	-31.4	4,257	-0.74%
2021/11/11	81	77.95	74	77.73	75.20	7	3,776	0.19%
2021/11/10	5	72.62	29.8	74.15	75.10	-24.8	2,982	-0.83%
2021/11/09	25	67.22	37	67.66	68.30	-12	2,745	-0.44%
2021/11/08	4	67.23	9	67.74	68.00	-5	2,639	-0.19%
2021/11/05	17	66.48	10	65.72	67.60	7	2,524	0.28%
2021/11/04	10	67.26	7	67.87	66.40	3	2,414	0.12%
2021/11/03	28	67.84	15	68.29	67.50	13	2,274	0.57%
2021/11/02	94	65.01	72	64.55	66.00	22	1,957	1.12%
2021/11/01	13	61.45	148	60.05	63.10	-135	1,598	-8.44%	大賣/鉅額交易
2021/10/29	31	57.66	33	58.01	57.40	-2	1,339	-0.15%
2021/10/27	53	54.88	3	54.90	54.80	50	1,276	3.92%
2021/10/26	2	55.30	0	0.00	55.10	2	1,303	0.15%
2021/10/22	165	58.98	163	59.67	58.20	2	1,205	0.17%	大買/大賣/
2021/10/21	19	56.21	15	56.50	57.00	4	875	0.46%
2021/10/20	0	0.00	6	55.38	55.40	-6	822	-0.73%
2021/10/13	0	0.00	4	54.10	54.10	-4	844	-0.47%
2021/09/27	2	55.00	0	0.00	55.30	2	940	0.21%
2021/09/22	0	0.00	5	54.20	53.90	-5	969	-0.52%
2021/09/14	0	0.00	2	54.20	53.90	-2	1,008	-0.20%
2021/09/13	1	53.90	0	0.00	53.90	1	1,017	0.10%
2021/09/07	0	0.00	12	54.00	54.10	-12	1,108	-1.08%
2021/09/03	0	0.00	0.4	54.55	54.70	-0.4	1,199	-0.03%
2021/09/01	5	55.06	0	0.00	55.30	5	1,339	0.37%
2021/08/24	0	54.30	0	0.00	54.30	0	1,734	0.00%
2021/08/23	0	0.00	1	54.40	54.30	-1	1,743	-0.06%
2021/08/20	15	53.77	0	0.00	53.70	15	1,752	0.86%
2021/08/18	0	54.10	0	0.00	54.10	0	1,733	0.00%
2021/08/12	0	0.00	1	54.10	54.10	-1	1,761	-0.06%
2021/08/06	0	0.00	15	54.53	54.50	-15	1,826	-0.82%
2021/08/05	1	54.70	0	0.00	54.70	1	1,862	0.05%
2021/08/04	1	54.60	0	0.00	54.30	1	1,922	0.05%
2021/08/03	1	54.60	0	0.00	54.60	1	1,949	0.05%
2021/07/30	10	54.88	2	54.75	55.10	8	1,962	0.41%
2021/07/29	1	60.80	2	60.50	60.80	-1	1,901	-0.05%
2021/07/28	12	60.80	1	60.10	60.50	11	1,893	0.58%
2021/07/27	30	62.33	39	61.92	61.90	-9	1,948	-0.46%
2021/07/23	8.8	61.68	1	61.40	61.70	7.8	1,979	0.39%
2021/07/20	1	61.00	0	0.00	60.80	1	2,087	0.05%
2021/07/19	2	61.70	2	62.40	61.70	0	2,129	0.00%
2021/07/16	0	0.00	1	61.40	61.70	-1	2,237	-0.04%
2021/07/15	1	60.70	0	0.00	60.80	1	2,254	0.04%
2021/07/14	0	0.00	1	60.10	60.10	-1	2,307	-0.04%
2021/07/13	1	60.10	2	59.85	60.10	-1	2,416	-0.04%
2021/07/12	2	59.70	1	59.80	59.60	1	2,440	0.04%
2021/07/08	1	59.80	1	59.90	59.90	0	2,534	0.00%
2021/07/07	1	59.70	2	59.65	59.60	-1	2,652	-0.04%
2021/07/06	1	60.50	0	0.00	60.30	1	2,677	0.04%
2021/07/05	2	60.80	0	0.00	60.60	2	2,758	0.07%
2021/07/02	1	60.30	2	60.25	60.10	-1	2,810	-0.04%
2021/07/01	11	60.58	0	0.00	60.00	11	2,864	0.38%
2021/06/30	2	60.65	3	60.83	61.30	-1	2,929	-0.03%
2021/06/29	1	60.00	1	60.20	60.20	0	2,967	0.00%
2021/06/25	2	60.60	1	60.40	60.40	1	3,101	0.03%
2021/06/23	5	60.68	10	60.75	60.60	-5	3,261	-0.15%
2021/06/22	29	61.33	2	60.40	60.40	27	3,334	0.81%
2021/06/18	24	61.75	21	61.67	61.60	3	3,403	0.09%
2021/06/16	0	0.00	1	62.90	61.50	-1	3,486	-0.03%
2021/06/15	2	61.00	0	0.00	61.70	2	3,571	0.06%
2021/06/10	52	63.69	54	63.94	64.60	-2	4,105	-0.05%
2021/06/09	6	63.73	0	0.00	63.00	6	4,101	0.15%
2021/06/08	105	63.60	120	64.25	63.10	-15	4,059	-0.37%	大買/大賣/
2021/06/07	55	61.53	17	62.00	62.50	38	3,957	0.96%
2021/06/04	2	62.05	78	62.81	61.60	-76	3,917	-1.94%
2021/06/03	0	0.00	8	59.94	60.00	-8	3,850	-0.21%
2021/06/01	0	0.00	1	57.60	58.30	-1	3,854	-0.03%
2021/05/31	1	58.00	2	57.80	57.50	-1	3,882	-0.03%
2021/05/28	2.1	58.12	0	0.00	57.70	2.1	3,963	0.05%
2021/05/26	1	57.80	1	57.90	57.70	0	4,183	0.00%
2021/05/25	5	57.92	13	58.37	57.70	-8	4,262	-0.19%
2021/05/19	2	55.65	0	0.00	55.60	2	5,228	0.04%
2021/05/18	11	55.91	7	55.69	56.20	4	5,599	0.07%
2021/05/17	2	53.75	7	53.10	53.00	-5	6,002	-0.08%
2021/05/14	8	55.59	2	56.20	55.80	6	6,128	0.10%
2021/05/13	0	0.00	4	54.10	55.20	-4	6,220	-0.06%
2021/05/12	4	54.40	3	54.30	54.40	1	6,498	0.02%
2021/05/11	12	58.10	1	57.60	57.60	11	6,535	0.17%
2021/05/07	13	59.82	4	59.85	59.90	9	6,536	0.14%
2021/05/06	2	58.70	2	58.55	59.30	0	6,556	0.00%
2021/05/05	3	59.23	4	59.38	58.80	-1	6,574	-0.02%
2021/05/04	9	58.42	5	58.76	59.30	4	6,600	0.06%
2021/05/03	1	60.60	0	0.00	60.10	1	6,586	0.02%
2021/04/29	22	61.87	20	61.75	61.30	2	6,599	0.03%
2021/04/28	57	62.08	77	62.06	61.70	-20	6,830	-0.29%
2021/04/27	12.2	61.98	6	61.88	61.30	6.2	6,859	0.09%
2021/04/26	14	60.21	13	60.93	61.30	1	6,834	0.01%
2021/04/23	6	58.95	2	59.05	60.00	4	6,828	0.06%
2021/04/22	41	61.79	22	60.95	59.00	19	6,823	0.28%
2021/04/20	40	61.93	5	63.28	62.60	35	6,729	0.52%
2021/04/19	7	61.93	50	62.63	62.70	-43	6,709	-0.64%
2021/04/16	1	59.20	1	59.60	59.80	0	6,630	0.00%
2021/04/15	0	0.00	6	59.00	58.80	-6	6,635	-0.09%
2021/04/14	5	57.28	1	58.10	58.00	4	6,661	0.06%
2021/04/13	2	58.70	3	59.47	58.50	-1	6,655	-0.02%
2021/04/12	0	0.00	3	59.00	59.00	-3	6,617	-0.05%
2021/04/09	38	59.46	1	58.50	58.80	37	6,653	0.56%
2021/04/08	2	58.70	21	59.43	59.50	-19	6,822	-0.28%
2021/04/07	20	58.80	5.2	58.94	58.60	14.8	7,092	0.21%
2021/04/06	1	57.10	6	58.12	58.10	-5	7,458	-0.07%
2021/04/01	0	0.00	3	57.17	56.90	-3	7,453	-0.04%
2021/03/31	3	56.20	3	57.17	57.00	0	7,415	0.00%
2021/03/30	1	55.60	4	56.78	56.60	-3	7,337	-0.04%
2021/03/29	0	0.00	5	55.72	55.90	-5	7,253	-0.07%
2021/03/26	2	54.65	1	55.50	54.70	1	7,163	0.01%
2021/03/25	1	55.00	3	55.47	54.80	-2	7,110	-0.03%
2021/03/24	7	54.91	5	55.00	54.90	2	7,048	0.03%
2021/03/23	15	54.85	0	0.00	54.70	15	7,012	0.21%
2021/03/22	10	54.50	7	54.91	54.70	3	6,959	0.04%
2021/03/19	5	54.12	0	0.00	54.30	5	6,920	0.07%
2021/03/18	8	54.79	2	55.40	54.60	6	6,857	0.09%
2021/03/17	13	54.83	2	55.20	54.80	11	6,764	0.16%
2021/03/16	2	54.00	2	53.80	54.00	0	6,354	0.00%
2021/03/15	2	48.55	4	48.88	49.10	-2	6,194	-0.03%
2021/03/12	4	47.73	0	0.00	48.15	4	6,172	0.06%
2021/03/11	1	47.95	0	0.00	48.15	1	6,198	0.02%
2021/03/10	0	0.00	4	47.18	48.00	-4	6,193	-0.06%
2021/03/09	2	46.20	6	45.87	46.20	-4	6,185	-0.06%
2021/03/08	2	46.60	1	46.25	46.20	1	6,177	0.02%
2021/03/05	1	47.00	1.2	47.36	47.00	-0.2	6,169	0.00%
2021/03/04	1	47.55	0	0.00	47.65	1	6,181	0.02%
2021/03/03	0	0.00	1	48.90	48.35	-1	6,161	-0.02%
2021/02/26	0	0.00	12	47.99	48.00	-12	5,980	-0.20%
2021/02/25	4	47.21	3	46.60	46.80	1	5,904	0.02%
2021/02/24	4	48.13	26	47.29	46.50	-22	5,856	-0.38%
2021/02/23	15	49.79	3	49.30	49.15	12	5,635	0.21%
2021/02/22	16	50.24	18	50.15	51.20	-2	5,412	-0.04%
2021/02/19	2	48.35	2	48.98	49.00	0	5,121	0.00%
2021/02/18	6	49.36	14	49.85	50.50	-8	4,901	-0.16%
2021/02/17	3	44.97	30	45.87	47.30	-27	4,545	-0.59%
2021/02/05	6	42.34	7	42.79	43.00	-1	4,146	-0.02%
2021/02/04	9	42.22	3	42.10	42.50	6	3,994	0.15%
2021/02/03	11	41.26	28	41.99	41.30	-17	3,872	-0.44%
2021/02/02	5	40.21	9	40.47	40.25	-4	3,571	-0.11%
2021/02/01	6	38.61	14	39.64	39.70	-8	3,488	-0.23%
2021/01/29	11	38.77	1	38.60	38.65	10	3,457	0.29%
2021/01/28	5	39.93	0	0.00	39.60	5	3,450	0.14%
2021/01/27	2	39.95	0	0.00	39.95	2	3,433	0.06%
2021/01/26	3	40.15	7	40.54	39.85	-4	3,405	-0.12%
2021/01/25	0	0.00	0.4	40.10	40.10	-0.4	3,363	-0.01%
2021/01/22	1	39.80	1	39.35	39.45	0	3,313	0.00%
2021/01/21	18	40.18	13	40.08	39.60	5	3,266	0.15%
2021/01/20	2	38.38	6	39.12	39.00	-4	3,038	-0.13%
2021/01/19	1	38.20	3	38.25	38.35	-2	3,057	-0.07%
2021/01/18	1	37.85	0	0.00	37.85	1	3,062	0.03%
2021/01/15	2	38.68	2	39.30	38.30	0	3,042	0.00%
2021/01/14	5	39.22	1	39.20	39.30	4	3,006	0.13%
2021/01/13	1	38.40	2	38.55	38.35	-1	2,981	-0.03%
2021/01/12	2	38.40	0	0.00	38.20	2	2,958	0.07%
2021/01/11	7	39.03	7	39.01	39.20	0	2,924	0.00%
2021/01/08	2	39.60	0	0.00	38.80	2	2,893	0.07%
2021/01/07	2	39.05	0	0.00	39.55	2	2,853	0.07%
2021/01/06	2	40.05	3	39.75	39.15	-1	2,805	-0.04%
2021/01/05	1	40.15	2	39.83	39.80	-1	2,753	-0.04%
2021/01/04	12	40.19	6	40.05	40.40	6	2,681	0.22%
2020/12/31	22	41.71	4	40.89	40.55	18	2,615	0.69%
2020/12/30	14	40.59	14	40.97	40.95	0	2,367	0.00%
2020/12/29	5	38.69	31	38.31	40.20	-26	2,034	-1.28%
2020/12/28	0	0.00	13	36.76	37.20	-13	1,612	-0.81%
2020/12/25	1	35.70	0	0.00	35.85	1	1,539	0.06%
2020/12/24	2	35.48	1	35.40	35.40	1	1,535	0.07%
2020/12/22	6	35.82	0	0.00	35.25	6	1,543	0.39%
2020/12/21	5	35.40	3	35.60	35.55	2	1,547	0.13%
2020/12/15	0	0.00	10	36.53	36.20	-10	1,529	-0.65%
2020/12/14	0	0.00	1	35.90	35.85	-1	1,505	-0.07%
2020/12/11	3	35.45	0	0.00	35.50	3	1,506	0.20%
2020/12/10	2	36.03	0	0.00	36.05	2	1,498	0.13%
2020/12/09	1	36.70	0	0.00	36.75	1	1,475	0.07%
2020/12/08	5	36.59	1	36.50	36.35	4	1,475	0.27%
2020/12/07	10	37.00	5	37.13	36.80	5	1,451	0.34%
2020/12/04	0	0.00	4	36.20	36.50	-4	1,406	-0.28%
2020/12/03	6	36.05	6	35.98	36.05	0	1,380	0.00%
2020/12/02	0	0.00	1	35.90	35.90	-1	1,364	-0.07%
2020/12/01	1	35.65	1	35.65	35.75	0	1,354	0.00%
2020/11/27	1	35.35	0	0.00	35.40	1	1,435	0.07%
2020/11/25	0	0.00	1	34.85	34.85	-1	1,466	-0.07%
2020/11/23	1	35.45	0	0.00	35.30	1	1,517	0.07%
2020/11/17	0	0.00	1	34.40	34.35	-1	1,620	-0.06%
2020/11/16	2	35.05	0	0.00	34.70	2	1,637	0.12%
2020/11/12	0	0.00	5	34.90	34.70	-5	1,637	-0.31%
2020/11/11	2	34.65	0	0.00	34.80	2	1,686	0.12%
2020/11/10	0	0.00	1	34.75	34.50	-1	1,716	-0.06%
2020/11/06	0	0.00	1	34.80	34.80	-1	1,700	-0.06%
2020/11/05	3	34.80	11	34.87	34.60	-8	1,705	-0.47%
2020/10/30	2	34.38	1	34.40	34.20	1	1,734	0.06%
2020/10/27	7	34.35	10	35.00	34.15	-3	1,833	-0.16%
2020/10/26	1	34.75	1	34.45	34.80	0	1,837	0.00%
2020/10/23	0	0.00	1	34.15	34.20	-1	1,934	-0.05%
2020/10/22	1	34.10	0	0.00	34.05	1	1,938	0.05%
2020/10/13	1	34.15	1	33.95	34.35	0	1,958	0.00%
2020/10/12	0	0.00	31	33.35	33.15	-31	1,953	-1.59%
2020/10/07	0	0.00	2	33.70	33.70	-2	2,000	-0.10%
2020/10/06	30	33.58	0	0.00	33.70	30	2,083	1.44%
2020/09/29	1	33.40	0	0.00	33.50	1	2,113	0.05%
2020/09/25	6	33.30	3	33.20	33.05	3	2,165	0.14%
2020/09/24	6	33.46	5	33.62	33.50	1	2,195	0.05%
2020/09/22	5	34.05	0	0.00	34.35	5	2,224	0.22%
2020/09/21	5	34.75	0	0.00	34.75	5	2,229	0.22%
2020/09/18	0	0.00	1	35.30	35.25	-1	2,221	-0.05%
2020/09/17	0	0.00	2	35.25	35.15	-2	2,214	-0.09%
2020/09/15	9	35.20	9	34.85	34.80	0	2,211	0.00%
2020/09/10	2	35.10	0	0.00	35.05	2	2,186	0.09%
2020/09/04	1	36.10	1	36.00	36.05	0	2,162	0.00%
2020/09/03	17	37.14	6	37.26	36.55	11	2,150	0.51%
2020/09/02	1	35.35	0	0.00	35.85	1	2,033	0.05%
2020/09/01	2	35.28	1	35.25	35.55	1	2,027	0.05%
2020/08/28	2	36.95	4	36.70	36.50	-2	1,994	-0.10%
2020/08/27	0	0.00	5	36.30	36.75	-5	1,947	-0.26%
2020/08/26	15	36.83	10	36.87	36.75	5	1,905	0.26%
2020/08/25	0	0.00	68	36.25	36.40	-68	1,813	-3.75%
2020/08/24	1	35.00	4	34.95	35.05	-3	1,769	-0.17%
2020/08/21	1	35.20	1	34.75	34.90	0	1,763	0.00%
2020/08/20	6	33.65	1	33.50	33.50	5	1,748	0.29%
2020/08/19	3	35.88	37	35.42	35.25	-34	1,713	-1.98%
2020/08/18	17	35.60	1	35.55	35.60	16	1,687	0.95%
2020/08/17	24	36.40	10	36.39	35.95	14	1,665	0.84%
2020/08/14	21	35.68	34	35.91	36.05	-13	1,618	-0.80%
2020/08/12	4	34.68	0	0.00	34.70	4	1,576	0.25%
2020/08/11	1	35.00	0	0.00	34.95	1	1,570	0.06%
2020/08/10	31	35.29	0	0.00	35.00	31	1,566	1.98%
2020/08/07	0	0.00	1	35.50	35.50	-1	1,559	-0.06%
2020/08/06	1	36.10	10	36.25	35.85	-9	1,555	-0.58%
2020/08/05	15	35.50	0	0.00	35.55	15	1,525	0.98%
2020/08/04	2	35.50	1	35.55	35.35	1	1,509	0.07%
2020/08/03	11	35.93	4	35.85	35.70	7	1,485	0.47%
2020/07/31	5	35.59	17	35.87	35.55	-12	1,446	-0.83%
2020/07/30	4	34.76	13	35.05	34.70	-9	1,360	-0.66%
2020/07/29	2	34.28	3	34.30	34.30	-1	1,251	-0.08%
2020/07/27	0	0.00	1	31.50	31.50	-1	1,177	-0.08%
2020/07/23	0	0.00	25	32.44	32.10	-25	1,232	-2.03%
2020/07/22	38	31.87	13	31.88	31.80	25	1,231	2.03%
2020/07/17	6	31.85	5	32.50	31.65	1	1,255	0.08%
2020/07/16	0	0.00	10	32.50	32.50	-10	1,252	-0.80%
2020/07/15	2	34.73	9	34.80	34.75	-7	1,242	-0.56%
2020/07/14	1	34.80	0	0.00	34.75	1	1,221	0.08%
2020/07/13	12	34.49	5	35.41	35.30	7	1,207	0.58%
2020/07/10	1	33.75	0	0.00	34.15	1	1,142	0.09%
2020/07/09	0	0.00	10	34.05	34.15	-10	1,156	-0.86%
2020/07/08	3	33.95	0	0.00	34.15	3	1,164	0.26%
2020/07/07	1	34.20	28	34.01	34.00	-27	1,158	-2.33%
2020/07/06	5	34.35	15	34.14	34.40	-10	1,155	-0.87%
2020/07/03	11	33.31	0	0.00	34.15	11	1,138	0.97%
2020/07/02	1	33.20	7	32.90	33.20	-6	1,120	-0.54%
2020/07/01	5	32.25	0	0.00	32.20	5	1,097	0.46%
2020/06/29	0	0.00	2	32.00	31.90	-2	1,088	-0.18%
2020/06/24	2	32.20	0	0.00	32.20	2	1,094	0.18%
2020/06/23	0	0.00	3	32.10	32.05	-3	1,110	-0.27%
2020/06/18	5	31.95	0	0.00	32.10	5	1,117	0.45%
2020/06/10	10	32.40	0	0.00	32.40	10	1,192	0.84%
2020/06/09	0	0.00	10	32.25	32.30	-10	1,235	-0.81%
2020/06/03	3	32.00	1	32.20	32.10	2	1,263	0.16%
2020/06/01	0	0.00	1	31.60	31.70	-1	1,254	-0.08%
2020/05/25	1	31.20	0	0.00	31.35	1	1,282	0.08%
2020/05/22	0	0.00	3	31.15	31.05	-3	1,289	-0.23%
2020/05/21	4	31.30	0	0.00	31.25	4	1,292	0.31%
2020/05/14	0	0.00	1	31.10	31.00	-1	1,285	-0.08%
2020/05/12	1	32.00	1	31.90	31.85	0	1,278	0.00%
2020/05/11	5	31.95	0	0.00	31.90	5	1,289	0.39%
2020/05/07	7	31.60	0	0.00	31.80	7	1,268	0.55%
2020/05/06	3	31.52	0	0.00	31.20	3	1,261	0.24%
2020/05/05	5	31.45	0	0.00	31.40	5	1,253	0.40%
2020/05/04	23	31.28	0	0.00	31.20	23	1,253	1.84%
2020/04/29	4	32.33	0	0.00	32.30	4	1,221	0.33%
2020/04/28	0	0.00	1	32.95	32.85	-1	1,204	-0.08%
2020/04/24	0	0.00	6	31.85	31.95	-6	1,213	-0.49%
2020/04/23	3	31.27	0	0.00	31.70	3	1,197	0.25%
2020/04/22	0	0.00	2	30.55	30.90	-2	1,184	-0.17%
2020/04/21	0	0.00	1	30.80	30.80	-1	1,178	-0.08%
2020/04/17	2	31.75	0	0.00	31.50	2	1,159	0.17%
2020/04/16	2	31.35	0	0.00	31.50	2	1,136	0.18%
2020/04/15	1	30.50	0	0.00	31.20	1	1,125	0.09%
2020/04/14	0	0.00	2	31.05	31.20	-2	1,121	-0.18%
2020/04/13	2	30.60	0	0.00	30.90	2	1,097	0.18%
2020/04/10	0	0.00	1	31.45	31.00	-1	1,086	-0.09%
2020/04/09	2	30.75	1	31.00	31.00	1	1,088	0.09%
2020/04/06	1	28.30	0	0.00	28.65	1	1,029	0.10%
2020/03/31	3	28.30	2	28.15	28.10	1	1,010	0.10%
2020/03/30	0	0.00	1	28.20	28.15	-1	1,001	-0.10%
2020/03/27	3	29.00	0	0.00	28.55	3	995	0.30%
2020/03/19	6	27.90	1	27.30	26.45	5	947	0.53%
2020/03/18	2	29.30	0	0.00	29.20	2	929	0.22%
2020/03/17	0	0.00	1	29.40	29.15	-1	911	-0.11%
2020/03/12	13	32.05	0	0.00	31.55	13	830	1.57%
2020/03/10	1	33.90	0	0.00	34.00	1	807	0.12%
2020/03/09	21	34.89	10	34.53	34.50	11	797	1.38%
2020/03/04	5	35.55	0	0.00	35.50	5	871	0.57%
2020/03/03	5	35.85	0	0.00	35.85	5	870	0.57%
2020/03/02	5	35.85	0	0.00	35.85	5	876	0.57%
2020/02/27	5	35.80	0	0.00	36.90	5	872	0.57%
2020/02/25	1	36.00	0	0.00	36.00	1	841	0.12%
2020/02/19	5	36.25	10	36.25	36.25	-5	837	-0.60%
2020/02/14	0	0.00	1	37.50	37.40	-1	836	-0.12%
2020/02/13	11	37.85	6	38.03	37.30	5	836	0.60%
2020/02/12	0	0.00	1	37.20	37.45	-1	832	-0.12%
2020/02/05	5	35.50	0	0.00	35.50	5	878	0.57%
2020/02/03	0	0.00	1	36.00	35.90	-1	931	-0.11%
2020/01/31	0	0.00	2	35.50	36.60	-2	1,005	-0.20%
2020/01/30	7	36.38	0	0.00	35.00	7	998	0.70%
2020/01/13	0	0.00	1	38.25	38.50	-1	1,007	-0.10%
2020/01/08	6	37.78	11	38.05	38.00	-5	1,040	-0.48%
2020/01/03	23	39.05	0	0.00	38.85	23	1,030	2.23%
2019/12/30	0	0.00	2	38.95	38.90	-2	1,054	-0.19%
2019/12/25	2	39.00	0	0.00	38.95	2	1,072	0.19%
2019/12/24	8	39.06	0	0.00	38.90	8	1,094	0.73%
2019/12/23	10	39.25	0	0.00	39.30	10	1,102	0.91%
2019/12/20	0	0.00	1	39.30	39.30	-1	1,116	-0.09%
2019/12/17	10	38.90	0	0.00	38.85	10	1,115	0.90%
2019/12/16	6	38.61	0	0.00	38.80	6	1,111	0.54%
2019/12/13	5	39.05	1	38.80	38.60	4	1,133	0.35%
2019/12/11	0.3	39.20	1	39.50	39.40	-0.7	1,136	-0.06%
2019/12/10	4	39.28	0	0.00	39.25	4	1,141	0.35%
2019/12/09	10	39.65	1	39.75	39.60	9	1,144	0.79%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/12/02	1	39.50	10	40.35	39.50	-9	1,133	-0.79%
2019/11/29	4	40.33	43	40.21	39.95	-39	1,132	-3.44%
2019/11/27	14	38.98	10	39.05	39.00	4	1,093	0.37%
2019/11/15	0	0.00	3	38.73	39.10	-3	1,110	-0.27%
2019/11/08	6	38.00	1	38.20	38.20	5	1,163	0.43%
2019/11/07	3	38.15	0	0.00	38.00	3	1,176	0.26%
2019/11/06	1	38.45	0	0.00	38.50	1	1,173	0.09%
2019/11/01	1	39.00	0	0.00	39.00	1	1,176	0.09%
2019/10/31	0	0.00	12	39.42	39.40	-12	1,193	-1.01%
2019/10/30	3	38.73	12	39.00	39.00	-9	1,194	-0.75%
2019/10/28	0	0.00	1	37.75	37.75	-1	1,180	-0.08%
2019/10/25	5	38.00	1	37.95	37.90	4	1,195	0.33%
2019/10/24	0	0.00	3	37.80	38.00	-3	1,196	-0.25%
2019/10/23	3	37.28	0	0.00	37.20	3	1,187	0.25%
2019/10/21	0.4	37.65	1	37.80	37.80	-0.6	1,178	-0.05%
2019/10/18	2	37.45	0	0.00	37.45	2	1,182	0.17%
2019/10/17	6	37.20	0	0.00	37.15	6	1,189	0.50%
2019/10/16	6	37.21	1	37.15	37.15	5	1,218	0.41%
2019/10/14	0	0.00	4	37.78	37.70	-4	1,314	-0.30%
2019/10/08	1	38.25	0	0.00	38.30	1	1,387	0.07%
2019/10/07	0	0.00	1	37.45	37.55	-1	1,404	-0.07%
2019/10/04	5	37.30	0	0.00	37.35	5	1,439	0.35%
2019/10/01	1	37.60	0	0.00	37.50	1	1,487	0.07%
2019/09/27	5	37.35	0	0.00	37.30	5	1,499	0.33%
2019/09/26	5	37.80	0	0.00	37.65	5	1,504	0.33%
2019/09/25	0	0.00	5	37.90	37.85	-5	1,511	-0.33%
2019/09/18	5	37.90	0	0.00	37.80	5	1,575	0.32%
2019/09/11	7	38.29	0	0.00	38.55	7	1,607	0.44%
2019/09/06	0	0.00	20	38.80	38.80	-20	1,669	-1.20%
2019/09/05	3	38.82	3	38.80	38.90	0	1,692	0.00%
2019/09/04	0	0.00	5.2	38.80	38.85	-5.2	1,693	-0.31%
2019/09/03	1	38.90	1	38.70	38.70	0	1,700	0.00%
2019/09/02	1	38.90	7	39.40	39.50	-6	1,684	-0.36%
2019/08/30	0	0.00	1	38.60	38.45	-1	1,676	-0.06%
2019/08/29	1	37.60	0	0.00	37.55	1	1,663	0.06%
2019/08/27	3	37.90	0	0.00	37.70	3	1,682	0.18%
2019/08/26	2	37.95	0	0.00	37.80	2	1,707	0.12%
2019/08/21	0	0.00	2	38.45	38.40	-2	1,773	-0.11%
2019/08/20	1	38.50	20	38.50	38.50	-19	1,797	-1.06%
2019/08/19	2	38.00	2	38.50	38.55	0	1,867	0.00%
2019/08/16	28	38.11	0	0.00	38.00	28	1,892	1.48%
2019/08/14	1	38.15	0	0.00	37.60	1	1,943	0.05%
2019/08/13	25	37.55	0	0.00	37.70	25	1,942	1.29%
2019/08/12	1	37.75	0	0.00	38.10	1	1,971	0.05%
2019/08/08	10	37.28	0	0.00	37.50	10	2,002	0.50%
2019/08/06	2	38.05	0	0.00	38.10	2	2,062	0.10%
2019/08/05	0.2	38.35	0	0.00	38.30	0.2	2,103	0.01%
2019/08/02	15	38.25	0	0.00	38.20	15	2,142	0.70%
2019/08/01	10	39.48	0	0.00	39.35	10	2,173	0.46%
2019/07/31	9	40.38	1	39.95	40.25	8	2,162	0.37%
2019/07/30	2	42.30	2	43.30	42.05	0	2,148	0.00%
2019/07/29	1	42.70	0	0.00	42.80	1	2,202	0.05%
2019/07/26	10	41.55	4	41.70	41.55	6	2,292	0.26%
2019/07/23	1	41.50	1	41.25	41.25	0	2,455	0.00%
2019/07/18	0	0.00	1	41.60	41.60	-1	2,477	-0.04%
2019/07/16	4	47.01	21	46.90	47.00	-17	2,459	-0.69%
2019/07/15	5	47.04	1	47.00	47.00	4	2,491	0.16%
2019/07/12	3	46.80	1	46.75	46.90	2	2,487	0.08%
2019/07/11	0	0.00	3	45.87	46.30	-3	2,490	-0.12%
2019/07/10	1	45.40	9	45.35	45.30	-8	2,469	-0.32%
2019/07/09	2	45.98	0	0.00	46.00	2	2,444	0.08%
2019/07/08	0	0.00	7	46.00	46.15	-7	2,442	-0.29%
2019/07/05	2	45.50	3	45.73	45.80	-1	2,465	-0.04%
2019/07/04	2	45.83	1	45.70	45.90	1	2,481	0.04%
2019/07/03	0	0.00	5	44.95	45.05	-5	2,506	-0.20%
2019/07/02	1	44.45	0	0.00	44.75	1	2,509	0.04%
2019/07/01	1	44.25	34	44.05	44.25	-33	2,538	-1.30%
2019/06/28	1	43.45	1	43.40	43.40	0	2,555	0.00%
2019/06/27	1	43.50	10	43.48	43.50	-9	2,584	-0.35%
2019/06/26	0	0.00	5	43.15	43.15	-5	2,624	-0.19%
2019/06/24	0.5	43.00	12	42.88	43.00	-11.5	2,854	-0.40%
2019/06/21	1	42.15	0	0.00	42.55	1	2,959	0.03%
2019/06/20	1	42.55	23	42.50	42.50	-22	2,955	-0.74%
2019/06/19	0.5	42.05	7	42.11	42.05	-6.5	2,988	-0.22%
2019/06/18	1	41.95	0	0.00	41.55	1	3,005	0.03%
2019/06/17	7	41.66	4	41.61	41.60	3	3,057	0.10%
2019/06/14	4	41.74	0	0.00	41.75	4	3,068	0.13%
2019/06/12	1	40.90	1	40.40	40.40	0	3,075	0.00%
2019/06/11	1.5	40.63	4	40.60	40.75	-2.5	3,116	-0.08%
2019/06/10	3	40.50	0	0.00	40.35	3	3,135	0.10%
2019/06/04	0	40.30	0	0.00	40.30	0	3,160	0.00%
2019/06/03	5	39.95	0	0.00	40.00	5	3,163	0.16%
2019/05/31	4	39.63	1	40.50	40.50	3	3,157	0.09%
2019/05/30	4	39.55	1	39.35	39.35	3	3,158	0.09%
2019/05/29	2	39.10	7	39.20	39.00	-5	3,190	-0.16%
2019/05/28	2	40.15	2	40.15	39.80	0	3,162	0.00%
2019/05/27	3	40.23	0	0.00	40.10	3	3,174	0.09%
2019/05/23	7	39.48	1	39.80	39.95	6	3,172	0.19%
2019/05/22	3	38.90	1	39.10	39.30	2	3,205	0.06%
2019/05/21	2	38.30	0	0.00	38.30	2	3,203	0.06%
2019/05/14	11	38.85	1	38.65	39.05	10	3,231	0.31%
2019/05/13	10	39.83	0	0.00	39.30	10	3,278	0.30%
2019/05/10	7	40.45	7	40.40	40.20	0	3,308	0.00%
2019/05/09	40	41.18	0	0.00	40.75	40	3,420	1.17%
2019/05/08	5	42.10	2	42.10	42.15	3	3,415	0.09%
2019/05/06	26	43.14	1	43.20	43.00	25	3,382	0.74%
2019/05/03	13	44.43	9	44.55	44.35	4	3,378	0.12%
2019/05/02	15	44.40	2	44.38	44.55	13	3,335	0.39%
2019/04/30	4	47.50	4	47.80	47.90	0	3,227	0.00%
2019/04/29	5	48.00	4	48.38	47.60	1	3,255	0.03%
2019/04/23	9	49.37	0	0.00	48.85	9	3,266	0.28%
2019/04/22	5	50.02	0	0.00	49.70	5	3,240	0.15%
2019/04/19	1.5	49.90	9	49.76	50.00	-7.5	3,215	-0.23%
2019/04/18	1	49.60	0	0.00	48.90	1	3,129	0.03%
2019/04/17	1	49.35	3	48.90	49.10	-2	3,104	-0.06%
2019/04/16	0	0.00	0.2	48.65	48.65	-0.2	3,079	-0.01%
2019/04/15	3	48.47	0	0.00	48.35	3	3,088	0.10%
2019/04/12	2	48.10	0	0.00	48.05	2	3,106	0.06%
2019/04/11	1	49.20	0	0.00	48.55	1	3,092	0.03%
2019/04/09	2	49.65	0	0.00	49.70	2	3,014	0.07%
2019/04/03	1	49.50	2	49.25	48.90	-1	2,951	-0.03%
2019/04/01	0	0.00	1	48.90	48.50	-1	2,871	-0.03%
2019/03/29	2	48.40	0	0.00	48.60	2	2,832	0.07%
2019/03/28	10	49.05	4	49.34	48.60	6	2,799	0.21%
2019/03/27	0	0.00	8	48.18	48.50	-8	2,639	-0.30%
2019/03/26	7	47.52	10	47.89	47.50	-3	2,626	-0.11%
2019/03/22	0	0.00	1	46.45	46.85	-1	2,536	-0.04%
2019/03/21	1	47.15	0	0.00	47.20	1	2,525	0.04%
2019/03/20	3	46.90	5	47.10	47.20	-2	2,527	-0.08%
2019/03/15	7	46.01	0	0.00	45.90	7	2,543	0.28%
2019/03/13	1	45.40	1	46.10	45.40	0	2,565	0.00%
2019/03/12	2	46.20	1	46.55	46.00	1	2,561	0.04%
2019/03/07	1	45.75	1	46.10	45.80	0	2,648	0.00%
2019/02/27	0	0.00	1	46.30	46.40	-1	2,674	-0.04%
2019/02/25	1	46.85	1	47.65	46.85	0	2,635	0.00%
2019/02/22	1	46.65	0	0.00	47.50	1	2,600	0.04%
2019/02/21	3	46.40	2	46.00	46.80	1	2,562	0.04%
2019/02/13	0	0.00	1	46.95	46.90	-1	2,460	-0.04%
2019/02/12	7	45.69	7	46.01	45.30	0	2,364	0.00%
2019/02/11	0	0.00	2	46.13	45.70	-2	2,291	-0.09%
2019/01/30	8	44.46	8	45.11	45.50	0	2,228	0.00%
2019/01/29	0	0.00	6	43.32	43.80	-6	2,086	-0.29%
2019/01/28	0	0.00	1	43.00	43.00	-1	2,042	-0.05%
2019/01/25	0	0.00	5	42.35	42.75	-5	2,051	-0.24%
2019/01/24	9	42.92	0	0.00	42.70	9	2,083	0.43%
2019/01/23	3	42.67	7	42.94	43.00	-4	2,092	-0.19%
2019/01/22	1	41.70	2	42.25	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	11	41.19	41.50	-11	2,039	-0.54%
2019/01/18	1	41.00	1	40.70	40.70	0	2,016	0.00%
2019/01/16	5	40.78	1	40.70	40.70	4	2,002	0.20%
2019/01/15	1	39.85	0	0.00	40.00	1	1,986	0.05%
2019/01/10	1	39.55	0	0.00	39.50	1	2,009	0.05%
2019/01/09	3	39.80	0	0.00	40.00	3	1,995	0.15%
2019/01/07	0	0.00	2	39.83	39.80	-2	1,983	-0.10%
2019/01/02	1	38.60	1	38.55	38.55	0	2,031	0.00%
2018/12/27	2	38.85	0	0.00	38.30	2	2,113	0.09%
2018/12/26	0	0.00	3	38.60	38.30	-3	2,120	-0.14%
2018/12/25	3	38.30	0	0.00	38.30	3	2,132	0.14%
2018/12/24	0	0.00	8	38.70	38.70	-8	2,151	-0.37%
2018/12/22	1	38.55	3	38.40	38.60	-2	2,222	-0.09%
2018/12/21	1	38.00	1	37.60	38.00	0	2,244	0.00%
2018/12/20	3	37.72	6	37.80	37.60	-3	2,240	-0.13%
2018/12/19	20	38.87	0	0.00	38.30	20	2,253	0.89%
2018/12/18	4	39.36	1	39.60	39.30	3	2,254	0.13%
2018/12/13	1	41.45	0	0.00	41.10	1	2,323	0.04%
2018/12/12	1	40.65	1	41.55	41.85	0	2,411	0.00%
2018/12/10	3	42.15	1	42.80	41.25	2	2,549	0.08%
2018/12/07	8	42.23	22	42.37	43.10	-14	2,552	-0.55%
2018/12/06	0	0.00	15	40.80	40.90	-15	2,542	-0.59%
2018/12/05	1	40.00	0	0.00	40.15	1	2,631	0.04%
2018/12/04	4	41.30	0	0.00	41.20	4	2,664	0.15%
2018/12/03	0.5	42.00	11	41.99	42.00	-10.5	2,716	-0.39%
2018/11/30	1	40.55	0	0.00	40.10	1	2,742	0.04%
2018/11/29	0	0.00	4	40.16	40.20	-4	2,794	-0.14%
2018/11/28	10	39.52	0	0.00	39.60	10	2,934	0.34%
2018/11/27	6	39.59	0	0.00	39.50	6	2,960	0.20%
2018/11/26	5	40.05	0	0.00	40.10	5	3,053	0.16%
2018/11/23	10	40.28	11	40.35	40.25	-1	3,339	-0.03%
2018/11/22	0	0.00	2	40.43	40.15	-2	3,554	-0.06%
2018/11/21	1	40.05	0	0.00	40.10	1	3,845	0.03%
2018/11/20	2	40.58	0	0.00	40.25	2	3,861	0.05%
2018/11/19	1	41.05	0	0.00	41.05	1	3,885	0.03%
2018/11/15	6	40.96	0	0.00	41.20	6	3,967	0.15%
2018/11/13	3	40.38	1	40.65	40.30	2	4,022	0.05%
2018/11/12	12	41.27	2	41.70	41.00	10	4,013	0.25%
2018/11/08	1	43.50	2	43.50	43.45	-1	4,023	-0.02%
2018/11/07	2	42.40	0	0.00	42.50	2	4,065	0.05%
2018/11/06	20	43.25	8	42.89	42.65	12	4,101	0.29%
2018/11/05	1	43.55	0	0.00	43.40	1	4,150	0.02%
2018/11/01	1	42.00	3	43.20	43.00	-2	4,212	-0.05%
2018/10/31	3	42.85	1	43.40	42.50	2	4,270	0.05%
2018/10/30	0	0.00	4	44.60	44.00	-4	4,284	-0.09%
2018/10/26	0	0.00	2	45.20	46.00	-2	4,502	-0.04%
2018/10/25	0	0.00	4	44.58	44.40	-4	4,589	-0.09%
2018/10/24	10	46.68	0	0.00	46.35	10	4,662	0.21%
2018/10/22	0	0.00	6.4	48.14	49.50	-6.4	4,816	-0.13%
2018/10/19	0	0.00	1	46.20	46.90	-1	4,946	-0.02%
2018/10/09	0	0.00	1	49.70	50.20	-1	4,960	-0.02%
2018/10/05	6	50.95	0	0.00	50.50	6	4,929	0.12%
2018/10/01	5	54.82	4	55.78	53.80	1	4,955	0.02%
2018/09/28	2.5	52.68	0	0.00	53.80	2.5	4,890	0.05%
2018/09/27	0	0.00	1	53.20	52.60	-1	4,873	-0.02%
2018/09/26	5	55.20	6	53.63	52.60	-1	4,858	-0.02%
2018/09/25	7	52.63	4	53.20	53.40	3	4,824	0.06%
2018/09/21	9	54.87	4	54.85	54.00	5	4,770	0.10%
2018/09/20	3	56.40	6	55.53	56.50	-3	4,728	-0.06%
2018/09/19	1	55.70	7	56.00	56.50	-6	4,701	-0.13%
2018/09/18	11	56.42	4	56.78	55.30	7	4,714	0.15%
2018/09/17	9	55.94	27	56.19	56.30	-18	4,603	-0.39%
2018/09/14	8	52.73	5	52.96	52.90	3	4,489	0.07%
2018/09/13	4	54.33	4	54.55	54.00	0	4,422	0.00%
2018/09/12	4	55.43	4	55.08	55.50	0	4,369	0.00%
2018/09/11	5	53.98	6	54.88	54.40	-1	4,296	-0.02%
2018/09/10	20	51.45	16	51.69	52.40	4	4,197	0.10%
2018/09/07	22	53.19	28	53.70	53.80	-6	4,156	-0.14%
2018/09/06	10	54.21	4	54.15	53.50	6	4,068	0.15%
2018/09/05	8	56.53	5	56.18	56.50	3	3,991	0.08%
2018/09/04	3	58.20	8	57.33	58.20	-5	3,923	-0.13%
2018/09/03	13	55.64	1	56.80	54.30	12	3,764	0.32%
2018/08/31	4	57.70	3	57.70	57.70	1	3,706	0.03%
2018/08/30	18	56.84	13.2	57.50	57.80	4.8	3,653	0.13%
2018/08/29	5	54.46	8	54.64	55.10	-3	3,366	-0.09%
2018/08/28	10	53.78	27.2	54.29	55.00	-17.2	3,174	-0.54%
2018/08/27	3	49.60	2	49.50	50.00	1	2,879	0.03%
2018/08/23	1	50.30	0	0.00	50.30	1	2,884	0.03%
2018/08/22	0	0.00	3	50.50	50.50	-3	2,855	-0.11%
2018/08/21	6	47.20	5	48.10	49.60	1	2,794	0.04%
2018/08/20	3	48.07	0	0.00	48.00	3	2,757	0.11%
2018/08/14	0	0.00	7.6	51.15	51.20	-7.6	2,647	-0.29%
2018/08/13	2	48.70	2	49.15	49.00	0	2,581	0.00%
2018/08/09	0	0.00	8	51.00	50.90	-8	2,488	-0.32%
2018/08/07	0	0.00	7	49.91	51.00	-7	2,374	-0.29%
2018/08/06	0	0.00	4	50.90	48.70	-4	2,275	-0.18%
2018/08/03	0	0.00	18	50.18	50.50	-18	2,205	-0.82%
2018/08/02	5	49.86	5	50.16	50.00	0	2,130	0.00%
2018/08/01	0	0.00	9	48.15	48.80	-9	1,961	-0.46%
2018/07/31	0	0.00	16	47.65	47.60	-16	1,887	-0.85%
2018/07/30	0	0.00	1	46.40	46.50	-1	1,804	-0.06%
2018/07/27	0	0.00	16	46.36	47.00	-16	1,751	-0.91%
2018/07/26	1	44.60	5	44.48	45.15	-4	1,650	-0.24%
2018/07/25	4	43.26	73	43.64	43.00	-69	1,522	-4.53%
2018/07/24	0	0.00	10	41.30	41.45	-10	1,425	-0.70%
2018/07/18	1	40.20	0	0.00	40.20	1	1,500	0.07%
2018/07/13	0	0.00	16	40.87	41.00	-16	1,570	-1.02%
2018/07/12	5	38.80	0	0.00	40.20	5	1,593	0.31%
2018/07/11	0	0.00	1	42.20	42.15	-1	1,558	-0.06%
2018/07/05	0	0.00	2	41.50	41.50	-2	1,608	-0.12%
2018/07/04	1	41.15	0	0.00	41.15	1	1,612	0.06%
2018/07/02	0	0.00	1	42.20	42.20	-1	1,620	-0.06%
2018/06/28	0	0.00	10	42.90	42.25	-10	1,600	-0.62%
2018/06/27	2	42.08	3	42.28	42.65	-1	1,575	-0.06%
2018/06/26	5	41.00	0	0.00	41.30	5	1,532	0.33%
2018/06/25	1	41.75	0	0.00	41.55	1	1,520	0.07%
2018/06/22	0	0.00	1	42.00	41.80	-1	1,509	-0.07%
2018/06/20	6	40.96	0	0.00	40.60	6	1,549	0.39%
2018/06/19	11	41.55	0	0.00	41.20	11	1,561	0.70%
2018/06/15	0	0.00	1	43.00	42.55	-1	1,557	-0.06%
2018/06/12	1	42.75	0	0.00	42.75	1	1,611	0.06%
2018/06/11	0	0.00	1	43.45	43.05	-1	1,625	-0.06%
2018/06/08	0	0.00	1	43.00	43.00	-1	1,649	-0.06%
2018/06/07	1	43.00	15	42.84	42.80	-14	1,721	-0.81%
2018/06/06	2	41.73	0	0.00	41.80	2	1,675	0.12%
2018/06/05	3	42.00	1	41.95	41.60	2	1,734	0.12%
2018/06/04	2	41.08	0	0.00	41.00	2	1,806	0.11%
2018/06/01	1	41.00	0	0.00	41.15	1	1,959	0.05%
2018/05/31	1	41.65	2	41.40	41.40	-1	1,987	-0.05%
2018/05/29	0	0.00	1	40.25	39.80	-1	2,023	-0.05%
2018/05/25	0	0.00	5	39.71	39.70	-5	2,199	-0.23%
2018/05/24	0	0.00	1	39.40	39.65	-1	2,387	-0.04%
2018/05/23	2	39.03	1	38.90	38.85	1	2,426	0.04%
2018/05/18	3	38.97	0	0.00	38.80	3	2,621	0.11%
2018/05/17	3	38.83	4	39.80	39.20	-1	2,749	-0.04%
2018/05/15	10	38.60	0	0.00	38.90	10	2,989	0.33%
2018/05/14	3	38.68	5	39.00	38.85	-2	3,242	-0.06%
2018/05/11	1	39.05	0	0.00	39.70	1	3,519	0.03%
2018/05/10	1	38.50	1	38.80	38.70	0	3,719	0.00%
2018/05/09	3	37.68	0	0.00	37.65	3	3,787	0.08%
2018/05/08	11	38.10	0	0.00	38.05	11	3,966	0.28%
2018/05/03	1	38.75	0	0.00	38.70	1	3,994	0.03%
2018/05/02	10	39.05	0	0.00	39.10	10	3,995	0.25%
2018/04/30	10	39.71	0	0.00	39.65	10	3,986	0.25%
2018/04/27	1	39.90	5	39.96	39.60	-4	3,984	-0.10%
2018/04/26	21	41.83	0	0.00	41.35	21	3,953	0.53%
2018/04/25	0	0.00	0.4	43.30	43.45	-0.4	3,972	-0.01%
2018/04/24	2	42.20	0	0.00	42.85	2	3,977	0.05%
2018/04/23	11	44.16	0	0.00	43.30	11	3,971	0.28%
2018/04/20	1	44.60	0	0.00	44.60	1	3,955	0.03%
2018/04/19	0	0.00	19	46.33	45.80	-19	3,932	-0.48%
2018/04/18	0	0.00	2	45.23	45.35	-2	3,892	-0.05%
2018/04/17	0	0.00	2	44.75	44.75	-2	3,847	-0.05%
2018/04/13	0	0.00	8	45.30	44.60	-8	3,838	-0.21%
2018/04/12	0	0.00	16	44.96	45.40	-16	3,798	-0.42%
2018/04/11	1	43.90	3	43.90	44.00	-2	3,730	-0.05%
2018/04/10	10	43.20	0	0.00	43.45	10	3,716	0.27%
2018/04/09	0	0.00	13	43.25	43.25	-13	3,728	-0.35%
2018/03/31	0	0.00	1	43.25	43.20	-1	3,698	-0.03%
2018/03/28	10	43.50	0	0.00	43.70	10	3,686	0.27%
2018/03/27	2	43.85	1	43.55	43.65	1	3,675	0.03%
2018/03/26	0	0.00	1	42.90	42.90	-1	3,654	-0.03%
2018/03/23	0	0.00	1	42.50	42.40	-1	3,627	-0.03%
2018/03/22	10	43.45	0	0.00	43.50	10	3,600	0.28%
2018/03/21	2	44.35	0	0.00	44.10	2	3,578	0.06%
2018/03/19	1	44.75	0	0.00	44.75	1	3,576	0.03%
2018/03/16	2	44.65	15	45.75	45.75	-13	3,554	-0.37%
2018/03/15	0	0.00	5	45.10	45.20	-5	3,500	-0.14%
2018/03/14	1	45.35	6.2	45.31	45.05	-5.2	3,476	-0.15%
2018/03/13	20	44.80	22	45.09	44.80	-2	3,440	-0.06%
2018/03/12	1	43.40	0	0.00	43.55	1	3,354	0.03%
2018/03/09	22	43.93	0	0.00	43.40	22	3,324	0.66%
2018/03/08	18	45.12	14	45.89	44.50	4	3,254	0.12%
2018/03/07	3	45.45	36	45.83	45.95	-33	3,155	-1.05%
2018/03/05	5	43.15	0	0.00	43.50	5	2,986	0.17%
2018/03/02	18	42.98	1	42.90	42.85	17	2,944	0.58%
2018/03/01	5	44.40	1	44.30	44.20	4	2,883	0.14%
2018/02/27	1	45.20	3	45.08	44.85	-2	2,831	-0.07%
2018/02/26	4	43.54	8	44.11	45.00	-4	2,694	-0.15%
2018/02/23	0	0.00	13	42.59	42.55	-13	2,495	-0.52%
2018/02/22	13	42.25	13	42.88	42.20	0	2,445	0.00%
2018/02/21	0	0.00	1	42.00	41.95	-1	2,388	-0.04%
2018/02/12	1	41.75	14	42.00	41.30	-13	2,330	-0.56%
2018/02/09	9	41.36	1	42.25	42.20	8	2,255	0.35%
2018/02/08	0	0.00	1	42.35	42.35	-1	2,122	-0.05%
2018/02/07	2	42.25	4	42.64	41.35	-2	2,024	-0.10%
2018/02/06	11	41.60	3	42.23	40.50	8	1,883	0.42%
2018/02/05	26	43.26	31	43.00	43.70	-5	1,626	-0.31%
2018/02/02	26	41.19	11	40.16	41.90	15	1,332	1.13%
2018/02/01	1	38.65	5	38.86	38.90	-4	1,128	-0.35%
2018/01/31	6	38.43	21	38.79	38.30	-15	1,051	-1.43%
2018/01/30	20	36.73	0	0.00	36.95	20	856	2.34%
2018/01/26	0	0.00	1	36.20	36.20	-1	798	-0.13%
2018/01/25	0	0.00	2	36.10	36.10	-2	803	-0.25%
2018/01/23	0	0.00	1	36.10	35.90	-1	823	-0.12%
2018/01/19	0	0.00	5	36.40	36.00	-5	825	-0.61%
2018/01/16	5	35.15	0	0.00	35.20	5	760	0.66%
2018/01/12	0	0.00	5	35.30	35.40	-5	756	-0.66%
2018/01/11	5	34.90	0	0.00	34.95	5	743	0.67%
2018/01/09	1	34.65	0	0.00	34.75	1	731	0.14%
2018/01/08	0	0.00	1	34.85	34.75	-1	735	-0.14%
2018/01/04	3	34.75	0	0.00	34.75	3	792	0.38%