中光電 (5371)-華南永昌-岡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
80.0
漲跌
▲2.5
漲幅
+3.23%
成交量
14,187張
產業
上櫃光電類股
535人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/12/17	15	79.22	22	80.22	80.00	-7	4,043	-0.17%
2024/12/16	1	76.90	4	76.98	77.50	-3	3,825	-0.08%
2024/12/13	2	75.90	0	0.00	75.60	2	3,779	0.05%
2024/12/12	1	78.40	1	77.70	77.20	0	3,746	0.00%
2024/12/11	12	79.85	8	78.85	77.50	4	3,719	0.11%
2024/12/10	4	76.95	1	76.80	77.20	3	3,420	0.09%
2024/12/09	1.3	76.50	1	77.00	75.60	0.3	3,379	0.01%
2024/12/06	3	78.47	3	78.17	77.10	0	3,332	0.00%
2024/12/05	7	82.04	9	80.62	79.50	-2	3,235	-0.06%
2024/12/04	2	81.45	1	81.60	81.10	1	3,065	0.03%
2024/12/03	11	83.17	8	83.26	82.80	3	2,976	0.10%
2024/12/02	21	82.92	15.1	84.11	83.50	5.9	2,693	0.22%
2024/11/29	3	76.37	7.2	77.30	77.60	-4.2	2,145	-0.20%
2024/11/28	1	72.80	2	72.10	71.10	-1	1,999	-0.05%
2024/11/27	7.1	73.04	9	74.33	72.00	-1.9	1,963	-0.10%
2024/11/26	9	75.17	14.1	76.19	77.20	-5.1	1,866	-0.27%
2024/11/25	0	0.00	2	72.10	72.30	-2	1,644	-0.12%
2024/11/21	1	69.10	0	0.00	69.30	1	1,714	0.06%
2024/11/20	0	0.00	12	68.88	68.40	-12	2,102	-0.57%
2024/11/19	0	0.00	50	67.82	68.40	-50	2,158	-2.32%
2024/11/15	0	0.00	1	67.90	68.10	-1	2,509	-0.04%
2024/11/14	1	68.60	2	67.85	68.00	-1	2,859	-0.03%
2024/11/13	0	0.00	1	69.10	69.10	-1	3,097	-0.03%
2024/11/12	1	68.20	0	0.00	67.40	1	3,107	0.03%
2024/11/08	3	68.57	1	70.40	68.60	2	3,113	0.06%
2024/11/07	0	0.00	3	70.67	71.00	-3	3,121	-0.10%
2024/11/06	2	69.00	0	0.00	69.30	2	3,123	0.06%
2024/11/04	0.1	67.30	0	0.00	68.80	0.1	3,227	0.00%
2024/10/30	7.3	69.05	5	71.00	69.30	2.3	3,278	0.07%
2024/10/29	3.1	73.96	0	0.00	73.50	3.1	3,231	0.09%
2024/10/24	0.1	76.30	2	76.25	76.20	-2	3,312	-0.06%
2024/10/23	0	0.00	2	76.70	77.00	-2	3,344	-0.06%
2024/10/21	1	75.30	0	0.00	75.30	1	3,462	0.03%
2024/10/18	1	73.30	1	73.30	73.20	0	3,501	0.00%
2024/10/16	1	73.40	0	0.00	74.00	1	3,589	0.03%
2024/10/15	1	74.40	0	0.00	73.80	1	3,638	0.03%
2024/10/11	0	0.00	3	73.50	73.10	-3	3,771	-0.08%
2024/10/09	1	75.10	0	0.00	75.00	1	3,870	0.03%
2024/10/08	1	76.10	3	75.93	75.80	-2	3,989	-0.05%
2024/10/04	2	75.30	0	0.00	74.70	2	4,247	0.05%
2024/09/30	3	76.13	0	0.00	76.70	3	4,456	0.07%
2024/09/27	3	77.07	0	0.00	77.00	3	4,569	0.07%
2024/09/26	1	78.00	0	0.00	77.60	1	4,673	0.02%
2024/09/25	20	78.32	19.5	78.81	78.20	0.5	4,813	0.01%
2024/09/24	18.5	79.20	4	79.60	78.80	14.5	5,008	0.29%
2024/09/23	81	77.39	2	76.95	76.80	79	4,958	1.59%
2024/09/19	0	0.00	0.5	75.50	76.00	-0.5	5,084	-0.01%
2024/09/18	1	74.90	12.6	75.87	74.60	-11.6	5,122	-0.23%
2024/09/16	16	75.78	0	0.00	75.80	16	5,185	0.31%
2024/09/12	5	73.60	0	0.00	73.40	5	5,339	0.09%
2024/09/09	0	0.00	1	74.80	75.00	-1	5,545	-0.02%
2024/09/06	0	0.00	1	75.00	75.00	-1	5,618	-0.02%
2024/09/04	2	75.50	10.5	75.88	75.30	-8.5	5,789	-0.15%
2024/09/03	5	78.60	0	0.00	79.20	5	5,859	0.09%
2024/08/30	0	0.00	6	80.80	80.40	-6	6,221	-0.10%
2024/08/28	0	0.00	2	80.05	79.80	-2	6,978	-0.03%
2024/08/23	4	80.93	0	0.00	81.10	4	7,917	0.05%
2024/08/22	35	83.46	7	84.16	81.80	28	8,364	0.33%
2024/08/21	1	80.60	0	0.00	79.90	1	8,476	0.01%
2024/08/20	1	82.10	5	82.72	81.70	-4	8,631	-0.05%
2024/08/19	4	82.68	3	82.83	83.50	1	9,164	0.01%
2024/08/16	17	81.59	15	82.28	83.40	2	9,547	0.02%
2024/08/15	5	77.86	7	77.91	77.60	-2	9,605	-0.02%
2024/08/14	2	73.95	10	73.75	74.40	-8	9,553	-0.08%
2024/08/13	13	73.75	1	73.50	73.60	12	9,679	0.12%
2024/08/12	2	72.10	1.8	72.38	72.50	0.2	9,805	0.00%
2024/08/09	1	70.40	3	70.90	70.60	-2	10,093	-0.02%
2024/08/08	2	68.20	2.3	68.88	68.50	-0.3	10,346	0.00%
2024/08/06	3	64.33	2	64.25	66.00	1	10,455	0.01%
2024/08/05	2.6	69.80	0	0.00	67.10	2.6	10,482	0.02%
2024/08/02	5	75.48	0	0.00	74.50	5	10,514	0.05%
2024/07/31	1	75.00	4	76.50	75.00	-3	10,680	-0.03%
2024/07/30	1	75.70	0	0.00	75.80	1	10,810	0.01%
2024/07/29	3	75.50	0	0.00	75.30	3	11,117	0.03%
2024/07/26	0	0.00	1	76.00	77.90	-1	11,502	-0.01%
2024/07/23	3	79.60	2	79.55	78.90	1	11,621	0.01%
2024/07/22	1	80.10	9	79.48	79.70	-8	11,738	-0.07%
2024/07/19	0.1	81.10	6	82.25	80.70	-5.9	11,774	-0.05%
2024/07/18	7.5	83.07	0	0.00	82.90	7.5	11,919	0.06%
2024/07/17	3	85.43	1	86.00	85.00	2	11,978	0.02%
2024/07/12	1	85.30	0	0.00	84.20	1	12,466	0.01%
2024/07/11	2	83.90	2	84.55	84.50	0	12,744	0.00%
2024/07/10	10.2	87.16	2	87.45	86.00	8.2	13,253	0.06%
2024/07/09	9.1	87.95	3	89.10	87.00	6.1	13,495	0.05%
2024/07/08	1	91.00	0	0.00	90.30	1	13,458	0.01%
2024/07/05	7	91.81	1	92.30	92.50	6	13,603	0.04%
2024/07/04	2	90.85	1	90.20	90.90	1	13,967	0.01%
2024/07/03	7	91.84	2	90.30	90.50	5	13,999	0.04%
2024/07/02	0	0.00	8	90.58	92.00	-8	14,072	-0.06%
2024/07/01	1	92.20	4	91.90	91.00	-3	14,183	-0.02%
2024/06/28	14	91.04	3	91.73	91.00	11	14,259	0.08%
2024/06/27	1	91.70	0	0.00	90.20	1	14,293	0.01%
2024/06/26	5	91.70	2	92.55	93.00	3	14,412	0.02%
2024/06/25	1	90.00	3	90.07	90.30	-2	14,422	-0.01%
2024/06/24	4	89.48	1	89.20	89.40	3	14,489	0.02%
2024/06/21	1	89.01	0	0.00	89.00	1	14,543	0.01%
2024/06/20	4	89.95	1	90.00	90.30	3	14,499	0.02%
2024/06/19	3	90.30	4	90.13	89.40	-1	14,449	-0.01%
2024/06/18	7.1	91.81	0.4	93.50	91.20	6.7	14,360	0.05%
2024/06/17	3	93.57	1	94.60	93.50	2	14,316	0.01%
2024/06/14	4	92.98	0	0.00	92.30	4	14,281	0.03%
2024/06/13	7	93.17	1	93.80	92.60	6	14,233	0.04%
2024/06/12	1	92.11	4	92.68	92.90	-3	14,173	-0.02%
2024/06/11	2	94.50	0	0.00	93.90	2	14,073	0.01%
2024/06/07	3.2	97.09	0	0.00	96.20	3.2	13,984	0.02%
2024/06/06	5	98.06	1	97.00	96.90	4	13,880	0.03%
2024/06/05	6.2	99.12	0	0.00	98.30	6.2	13,714	0.05%
2024/06/04	25	106.10	23	106.78	102.50	2	13,493	0.01%
2024/06/03	8	112.25	0.5	112.00	111.00	7.5	13,177	0.06%
2024/05/31	11	111.50	7	111.79	111.00	4	12,723	0.03%
2024/05/30	8	110.50	3.5	108.71	109.50	4.5	12,481	0.04%
2024/05/29	16	113.81	5	113.50	112.00	11	12,218	0.09%
2024/05/28	4	120.75	3	119.83	121.00	1	11,698	0.01%
2024/05/27	7	120.64	6.1	121.32	124.50	0.9	11,186	0.01%
2024/05/24	4	114.38	5	114.70	113.50	-1	10,684	-0.01%
2024/05/23	3	117.00	1	117.00	114.00	2	10,456	0.02%
2024/05/22	7	109.93	9	110.16	113.50	-2	9,789	-0.02%
2024/05/21	6	101.25	5	101.70	103.50	1	9,185	0.01%
2024/05/20	3	100.64	1	101.50	99.30	2	8,769	0.02%
2024/05/17	2	102.75	0	0.00	103.00	2	8,570	0.02%
2024/05/16	2	102.75	1	102.50	102.50	1	8,420	0.01%
2024/05/15	5	103.00	4	105.00	101.00	1	8,279	0.01%
2024/05/14	1	99.20	7	100.10	101.00	-6	7,972	-0.08%
2024/05/13	0	0.00	0.2	98.00	97.00	-0.2	7,690	0.00%
2024/05/10	0.2	95.80	0	96.20	96.80	0.2	7,616	0.00%
2024/05/09	2.1	97.60	1	96.30	95.90	1.1	7,520	0.01%
2024/05/08	0	0.00	3	96.13	96.60	-3	7,407	-0.04%
2024/05/07	2	95.40	9.5	94.88	96.10	-7.5	7,303	-0.10%
2024/05/06	0.5	94.80	6	95.28	94.50	-5.5	7,134	-0.08%
2024/05/03	3	95.27	1.5	94.93	93.90	1.5	7,048	0.02%
2024/05/02	19	95.63	12	96.52	94.20	7	6,895	0.10%
2024/04/30	9.5	101.03	14	101.91	103.00	-4.5	6,556	-0.07%
2024/04/29	5	96.64	5	97.24	98.00	0	6,115	0.00%
2024/04/26	7	95.71	5	96.02	95.50	2	5,957	0.03%
2024/04/25	1	94.50	0	0.00	92.10	1	5,774	0.02%
2024/04/24	9	95.18	11	94.31	94.70	-2	5,674	-0.04%
2024/04/23	2	91.45	1	89.20	90.50	1	5,491	0.02%
2024/04/22	16	91.25	9	88.29	87.30	7	5,377	0.13%
2024/04/19	18	95.87	14	94.76	95.70	4	5,192	0.08%
2024/04/18	8	99.98	9	99.46	100.50	-1	4,915	-0.02%
2024/04/17	25	99.46	25	99.50	98.00	0	4,737	0.00%
2024/04/16	16	103.49	8	103.85	96.80	8	4,392	0.18%
2024/04/15	4	105.00	12	106.08	107.50	-8	3,770	-0.21%
2024/04/12	15	99.74	15	99.37	98.10	0	3,413	0.00%
2024/04/11	17	100.18	20	99.70	98.20	-3	3,313	-0.09%
2024/04/10	21	96.58	17.1	98.18	99.70	3.9	3,074	0.13%
2024/04/09	1	91.70	4	92.45	92.60	-3	2,603	-0.12%
2024/04/08	3	93.73	2	93.20	93.50	1	2,450	0.04%
2024/04/03	4	91.75	7.1	90.79	92.30	-3.1	2,261	-0.14%
2024/04/02	6	88.48	14	86.54	87.80	-8	2,029	-0.39%
2024/04/01	2	84.65	5	86.96	86.70	-3	1,818	-0.16%
2024/03/29	2	81.70	4	81.13	80.40	-2	1,573	-0.13%
2024/03/28	5	75.38	8	76.84	78.20	-3	1,401	-0.21%
2024/03/27	3	77.30	0	0.00	76.40	3	1,310	0.23%
2024/03/26	1	76.60	0	0.00	74.90	1	1,231	0.08%
2024/03/25	0	0.00	1	75.20	74.40	-1	1,167	-0.09%
2024/03/22	1	73.00	5	73.42	73.80	-4	1,201	-0.33%
2024/03/20	5	74.34	8	74.79	73.70	-3	1,205	-0.25%
2024/03/19	1	72.90	1	73.30	72.90	0	1,161	0.00%
2024/03/18	5	71.94	0	0.00	72.50	5	1,122	0.45%
2024/03/11	0	0.00	1	70.70	69.90	-1	1,106	-0.09%
2024/03/08	0	0.00	1	70.00	69.60	-1	1,108	-0.09%
2024/03/07	1	69.90	0	0.00	69.80	1	1,098	0.09%
2024/03/06	1	72.10	0	0.00	71.60	1	1,083	0.09%
2024/02/29	0	0.00	2	71.30	71.00	-2	1,094	-0.18%
2024/02/27	4	71.30	0	0.00	71.00	4	1,093	0.37%
2024/02/26	3	71.93	0	0.00	71.80	3	1,094	0.27%
2024/02/19	1	73.20	0	0.00	73.00	1	1,149	0.09%
2024/02/16	0	0.00	3	72.20	73.30	-3	1,151	-0.26%
2024/01/31	0	0.00	10	71.20	71.00	-10	1,167	-0.86%
2024/01/22	2	72.00	0	0.00	71.80	2	1,280	0.16%
2024/01/18	0	0.00	1	71.90	72.40	-1	1,308	-0.08%
2024/01/17	1	71.00	0	0.00	71.00	1	1,307	0.08%
2024/01/15	0	0.00	3	73.53	73.80	-3	1,295	-0.23%
2024/01/12	1	72.80	2	73.00	73.10	-1	1,297	-0.08%
2024/01/11	3	73.20	0	0.00	72.60	3	1,303	0.23%
2024/01/04	3	72.50	2	72.75	72.50	1	1,329	0.08%
2023/12/28	0	72.40	0	0.00	72.50	0	1,352	0.00%
2023/12/27	0	0.00	4	71.50	72.00	-4	1,361	-0.29%
2023/12/26	0	0.00	1	70.80	71.00	-1	1,334	-0.07%
2023/12/25	0	0.00	1	70.50	69.90	-1	1,344	-0.07%
2023/12/22	0	0.00	1	70.80	70.80	-1	1,338	-0.07%
2023/12/20	0	70.00	1	70.20	69.80	-1	1,317	-0.08%
2023/12/19	5	68.92	0	0.00	68.60	5	1,311	0.38%
2023/12/18	7	70.89	0	0.00	70.70	7	1,288	0.54%
2023/12/15	0	0.00	1	72.50	72.50	-1	1,305	-0.08%
2023/12/12	1	71.70	0	0.00	72.10	1	1,707	0.06%
2023/12/07	0	0.00	6	71.60	71.80	-6	2,086	-0.29%
2023/11/27	0	0.00	2	72.90	72.80	-2	2,586	-0.08%
2023/11/22	0	0.00	1	72.80	72.40	-1	2,991	-0.03%
2023/11/21	1	72.40	0	73.40	72.30	1	3,053	0.03%
2023/11/20	2	73.10	2	73.45	73.70	0	3,179	0.00%
2023/11/17	0	0.00	1.1	71.95	71.80	-1.1	3,340	-0.03%
2023/11/15	0	0.00	11	71.20	71.20	-11	3,388	-0.32%
2023/11/13	10	70.70	0	0.00	70.90	10	3,492	0.29%
2023/11/09	2	71.90	0	0.00	71.60	2	3,568	0.06%
2023/11/07	1	71.60	0	0.00	71.70	1	3,642	0.03%
2023/11/06	0.1	71.20	2	70.70	70.90	-2	3,717	-0.05%
2023/11/02	1	73.00	0	0.00	72.50	1	3,850	0.03%
2023/11/01	1	72.20	1	72.40	72.50	0	4,028	0.00%
2023/10/31	5	75.64	6	74.13	73.00	-1	4,254	-0.02%
2023/10/26	1	74.00	0	0.00	74.80	1	4,641	0.02%
2023/10/25	0	0.00	1	75.00	74.80	-1	4,631	-0.02%
2023/10/23	0	0.00	1	74.90	74.20	-1	4,650	-0.02%
2023/10/17	1	74.40	0	0.00	73.50	1	4,658	0.02%
2023/10/16	1	74.40	0	0.00	74.60	1	4,685	0.02%
2023/10/13	0	0.00	1	77.30	76.40	-1	4,739	-0.02%
2023/10/06	1	78.40	1	78.90	78.00	0	4,903	0.00%
2023/10/05	1	79.40	0.1	78.80	79.10	0.9	5,048	0.02%
2023/10/03	1	78.50	0	0.00	78.10	1	5,089	0.02%
2023/09/28	0	78.00	0	0.00	76.80	0	5,109	0.00%
2023/09/25	1	80.00	1	80.20	80.00	0	5,076	0.00%
2023/09/22	1	79.50	1.4	79.44	79.40	-0.4	5,069	-0.01%
2023/09/21	0	0.00	2	80.05	79.70	-2	5,054	-0.04%
2023/09/20	1	82.30	1	82.00	81.30	0	5,044	0.00%
2023/09/19	1	83.80	1	85.00	83.30	0	5,024	0.00%
2023/09/14	1	83.90	1	83.50	83.40	0	4,636	0.00%
2023/09/13	1	84.60	3	83.43	84.20	-2	4,574	-0.04%
2023/09/12	2	83.30	0	0.00	83.10	2	4,376	0.05%
2023/09/11	0	0.00	4	80.95	80.50	-4	4,310	-0.09%
2023/09/08	2	83.60	3	83.47	83.60	-1	4,249	-0.02%
2023/09/07	1	82.50	2	83.30	82.70	-1	4,186	-0.02%
2023/09/06	1	80.80	3	81.53	82.30	-2	4,134	-0.05%
2023/09/05	1	78.90	0	0.00	80.60	1	4,061	0.02%
2023/09/04	1	80.80	1	79.20	79.20	0	4,009	0.00%
2023/08/31	1	79.00	0	0.00	79.00	1	3,974	0.03%
2023/08/30	3	80.50	3.2	80.49	78.70	-0.2	3,947	-0.01%
2023/08/29	5	78.60	5	78.32	79.50	0	3,747	0.00%
2023/08/28	2	77.20	3	77.37	77.10	-1	3,621	-0.03%
2023/08/25	2	76.25	1	76.50	76.80	1	3,589	0.03%
2023/08/24	1	77.40	1	78.10	76.90	0	3,563	0.00%
2023/08/23	3	78.17	9	76.76	78.40	-6	3,451	-0.17%
2023/08/18	0	0.00	1	76.70	75.80	-1	3,293	-0.03%
2023/08/17	1	75.40	1	76.10	76.90	0	3,283	0.00%
2023/08/16	2	76.50	0	0.00	76.50	2	3,255	0.06%
2023/08/15	1	74.80	1	74.60	74.60	0	3,237	0.00%
2023/08/11	0	0.00	3	75.43	75.00	-3	3,223	-0.09%
2023/08/10	3.1	74.53	2	75.00	76.10	1.1	3,188	0.03%
2023/08/09	1.1	78.25	1	77.20	77.00	0.1	3,130	0.00%
2023/08/08	1.1	76.14	1	77.40	76.40	0.1	3,068	0.00%
2023/08/07	4	75.38	1.1	76.26	76.10	2.9	3,004	0.10%
2023/08/04	7.1	76.94	9.1	77.69	79.10	-2	2,844	-0.07%
2023/08/02	5	74.58	8	74.83	74.50	-3	2,665	-0.11%
2023/08/01	3	74.90	7	74.66	75.40	-4	2,543	-0.16%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/26	1	70.80	0	0.00	70.90	1	2,520	0.04%
2023/07/24	0	0.00	1	71.20	70.70	-1	2,619	-0.04%
2023/07/21	1	71.50	0	0.00	71.90	1	2,690	0.04%
2023/07/20	0	0.00	1	72.40	71.80	-1	2,762	-0.04%
2023/07/19	3	73.20	1	72.60	72.30	2	2,884	0.07%
2023/07/18	5	72.82	4	72.58	73.50	1	2,910	0.03%
2023/07/14	2.1	71.58	0.2	71.40	71.50	1.9	2,985	0.06%
2023/07/13	1	74.00	9	73.78	72.00	-8	3,164	-0.25%
2023/07/12	0.3	75.90	1	76.00	75.70	-0.7	3,491	-0.02%
2023/07/11	0.8	73.00	0	0.00	74.00	0.8	3,512	0.02%
2023/07/06	3	74.00	0	0.00	74.40	3	3,576	0.08%
2023/07/05	1	74.10	0	0.00	74.50	1	3,547	0.03%
2023/07/04	2	73.55	1	73.60	73.60	1	3,519	0.03%
2023/07/03	5	73.60	0	0.00	73.60	5	3,510	0.14%
2023/06/28	1	73.50	0	0.00	73.30	1	3,535	0.03%
2023/06/27	4	71.60	1	73.20	72.20	3	3,528	0.09%
2023/06/26	10.1	70.85	10	71.70	72.00	0.1	3,506	0.00%
2023/06/20	1.2	71.22	0	0.00	71.00	1.2	3,525	0.03%
2023/06/16	0	0.00	4	71.70	71.40	-4	3,592	-0.11%
2023/06/15	0	0.00	1	71.50	72.10	-1	3,584	-0.03%
2023/06/14	7	71.41	0	0.00	71.40	7	3,577	0.20%
2023/06/12	1	72.00	0	0.00	72.00	1	3,651	0.03%
2023/06/09	1	73.00	1	73.30	73.50	0	3,653	0.00%
2023/06/08	1	74.90	0	0.00	74.30	1	3,656	0.03%
2023/06/05	1	76.30	1	76.20	76.70	0	3,661	0.00%
2023/05/31	1	74.60	0	0.00	75.20	1	3,679	0.03%
2023/05/30	2	77.20	0	0.00	74.90	2	3,668	0.05%
2023/05/29	0	0.00	7	75.89	76.40	-7	3,654	-0.19%
2023/05/26	1	74.50	2	75.05	74.50	-1	3,691	-0.03%
2023/05/24	1	75.70	0	0.00	75.70	1	3,782	0.03%
2023/05/23	0	0.00	2	75.60	76.40	-2	3,821	-0.05%
2023/05/22	1	74.60	0	0.00	74.60	1	3,807	0.03%
2023/05/19	1	73.50	1	74.80	73.50	0	3,839	0.00%
2023/05/18	0	0.00	1	74.60	74.50	-1	3,883	-0.03%
2023/05/17	3	73.13	0	0.00	73.00	3	3,888	0.08%
2023/05/16	0	0.00	1	73.50	73.00	-1	3,888	-0.03%
2023/05/12	1	73.80	0	0.00	73.50	1	3,922	0.03%
2023/05/11	0	0.00	2	73.00	72.90	-2	3,908	-0.05%
2023/05/10	0	0.00	3	73.00	73.90	-3	3,922	-0.08%
2023/05/09	3	73.13	2	73.40	72.50	1	3,903	0.03%
2023/05/08	3	77.00	0	0.00	76.30	3	3,844	0.08%
2023/05/05	0	0.00	1	76.30	75.80	-1	3,849	-0.03%
2023/05/04	6	76.02	0	0.00	74.60	6	3,880	0.15%
2023/05/02	0	0.00	2	77.20	76.20	-2	3,855	-0.05%
2023/04/28	0	0.00	1	74.90	74.80	-1	3,787	-0.03%
2023/04/27	1	73.40	0	0.00	73.50	1	3,731	0.03%
2023/04/25	1	75.60	0	0.00	73.50	1	3,603	0.03%
2023/04/24	1	76.70	2.3	77.07	77.60	-1.3	3,553	-0.04%
2023/04/21	5	75.58	14	75.00	74.80	-9	3,492	-0.26%
2023/04/20	2	77.05	0	0.00	76.80	2	3,444	0.06%
2023/04/19	3	80.87	1	79.70	80.10	2	3,371	0.06%
2023/04/18	21	82.91	6	81.70	81.10	15	3,300	0.45%
2023/04/17	11	83.65	14	84.03	83.20	-3	3,134	-0.10%
2023/04/14	5	77.30	4	77.25	78.20	1	2,689	0.04%
2023/04/13	0	0.00	51.2	70.96	71.10	-51.2	2,527	-2.03%
2023/04/12	1	69.10	0	0.00	69.60	1	2,453	0.04%
2023/04/06	0	0.00	10	68.40	68.50	-10	2,680	-0.37%
2023/03/31	60	68.50	0	0.00	67.80	60	2,721	2.20%
2023/03/30	0	0.00	61	68.66	68.70	-61	2,766	-2.20%
2023/03/29	10	67.72	10	68.40	68.20	0	2,748	0.00%
2023/03/24	0	0.00	2	68.30	67.80	-2	2,727	-0.07%
2023/03/22	62	67.98	2	68.80	67.70	60	2,697	2.22%
2023/03/15	0	0.00	6	66.88	66.30	-6	2,561	-0.23%
2023/03/13	0	0.00	4	65.00	64.70	-4	2,518	-0.16%
2023/03/07	0	0.00	1	66.50	66.00	-1	2,576	-0.04%
2023/03/01	0	0.00	0.5	63.80	64.40	-0.5	2,749	-0.02%
2023/02/24	0	0.00	5	64.60	64.60	-5	2,764	-0.18%
2023/02/23	1	64.00	0	0.00	63.90	1	2,776	0.04%
2023/02/22	0	0.00	2	64.10	65.30	-2	2,855	-0.07%
2023/02/21	0	0.00	2	64.45	64.90	-2	2,833	-0.07%
2023/02/16	0	0.00	9	62.10	62.40	-9	2,719	-0.33%
2023/02/15	5	60.60	2	60.70	60.20	3	2,676	0.11%
2023/02/13	1	60.80	5	60.16	60.20	-4	2,692	-0.15%
2023/02/10	1	59.60	5	59.30	59.20	-4	2,707	-0.15%
2023/02/09	0.2	60.70	0	0.00	60.00	0.2	2,765	0.01%
2023/02/08	4	61.05	0	0.00	60.60	4	2,797	0.14%
2023/02/06	0	0.00	1	59.90	60.40	-1	2,959	-0.03%
2023/02/03	6	60.80	6	61.00	60.50	0	2,978	0.00%
2023/02/02	8	61.41	2	60.80	61.50	6	2,929	0.20%
2023/02/01	3	58.67	10	58.80	58.80	-7	2,827	-0.25%
2023/01/31	0	0.00	3	58.63	58.70	-3	2,810	-0.11%
2023/01/30	0	0.00	10	56.80	57.50	-10	2,780	-0.36%
2023/01/13	2	56.20	0	0.00	56.00	2	2,791	0.07%
2023/01/12	4	57.30	72	57.07	56.70	-68	2,790	-2.44%
2023/01/11	71	58.69	10	58.40	58.70	61	2,752	2.22%
2023/01/09	8	58.10	0	0.00	58.10	8	2,682	0.30%
2023/01/05	12	57.85	6	58.25	58.00	6	2,665	0.23%
2023/01/04	0	0.00	1	57.70	57.40	-1	2,636	-0.04%
2023/01/03	1	57.00	1	57.00	57.00	0	2,633	0.00%
2022/12/30	1	57.50	4	57.45	56.90	-3	2,621	-0.11%
2022/12/29	12	56.80	2	57.05	56.90	10	2,588	0.39%
2022/12/28	3.5	56.83	0	0.00	56.40	3.5	2,519	0.14%
2022/12/27	2	58.05	2	57.40	57.00	0	2,483	0.00%
2022/12/26	0	0.00	3	57.30	57.70	-3	2,430	-0.12%
2022/12/22	0	0.00	1	55.60	55.20	-1	2,307	-0.04%
2022/12/20	1	54.00	0	0.00	52.60	1	2,277	0.04%
2022/12/16	3	54.70	1	54.80	54.80	2	2,298	0.09%
2022/12/15	0	0.00	1	55.60	55.70	-1	2,294	-0.04%
2022/12/13	0	0.00	1	55.70	54.80	-1	2,307	-0.04%
2022/12/12	1	55.10	1	54.90	55.60	0	2,301	0.00%
2022/12/07	2	56.10	2	56.05	56.10	0	2,328	0.00%
2022/12/06	2	57.85	2	57.15	57.10	0	2,392	0.00%
2022/12/05	0	0.00	2	58.40	58.60	-2	2,388	-0.08%
2022/12/02	1	57.80	1	58.10	58.20	0	2,367	0.00%
2022/11/30	3	57.67	2	57.70	57.60	1	2,366	0.04%
2022/11/29	1	57.20	1	57.10	57.00	0	2,331	0.00%
2022/11/28	1	56.70	0	0.00	56.50	1	2,362	0.04%
2022/11/25	3	56.10	3	56.90	56.00	0	2,499	0.00%
2022/11/24	2	58.20	1	57.10	57.30	1	2,477	0.04%
2022/11/23	4	56.33	4	55.93	56.60	0	2,415	0.00%
2022/11/22	3	55.37	0	0.00	54.80	3	2,360	0.13%
2022/11/21	2	55.20	1	55.30	55.00	1	2,335	0.04%
2022/11/18	4	57.13	3	57.13	57.30	1	2,281	0.04%
2022/11/17	10	55.40	1	55.70	55.70	9	2,147	0.42%
2022/11/15	1	54.60	1	55.00	54.60	0	2,181	0.00%
2022/11/14	0	0.00	1	54.60	54.50	-1	2,205	-0.05%
2022/11/11	7	54.03	3	53.80	53.50	4	2,253	0.18%
2022/11/10	0	0.00	1	54.90	54.10	-1	2,351	-0.04%
2022/11/09	1	55.00	3	54.83	54.90	-2	2,404	-0.08%
2022/11/08	3	54.70	6	53.92	53.80	-3	2,474	-0.12%
2022/11/07	1	55.30	4.1	55.10	54.90	-3.1	2,972	-0.10%
2022/11/04	5	54.12	1	54.20	54.30	4	2,977	0.13%
2022/11/03	7	54.44	15	54.47	54.90	-8	3,056	-0.26%
2022/11/02	10	53.40	1	53.10	53.50	9	2,958	0.30%
2022/11/01	0	0.00	0.2	51.45	50.70	-0.2	2,919	-0.01%
2022/10/31	1	48.85	0	0.00	50.00	1	2,938	0.03%
2022/10/28	0	0.00	1	49.05	48.45	-1	2,991	-0.03%
2022/10/27	0	0.00	1	48.90	49.40	-1	3,025	-0.03%
2022/10/26	1	48.30	0	0.00	48.40	1	3,066	0.03%
2022/10/25	1.1	48.49	0	0.00	47.95	1.1	3,090	0.03%
2022/10/24	1	49.50	0	0.00	49.45	1	3,132	0.03%
2022/10/20	0.2	49.87	2	49.85	50.10	-1.9	3,280	-0.06%
2022/10/19	21	52.00	21	51.65	51.20	0	3,389	0.00%
2022/10/18	1	52.10	0	0.00	52.00	1	3,420	0.03%
2022/10/17	1	49.55	0	0.00	51.00	1	3,503	0.03%
2022/10/13	1	49.40	0	0.00	49.10	1	3,604	0.03%
2022/10/12	1	52.10	0	0.00	51.90	1	3,611	0.03%
2022/10/11	1.1	52.80	0	0.00	52.60	1.1	3,711	0.03%
2022/10/06	0	0.00	1	55.90	55.70	-1	3,771	-0.03%
2022/10/05	0	0.00	21	55.30	55.60	-21	3,787	-0.55%
2022/10/04	0	0.00	1	55.60	55.70	-1	3,790	-0.03%
2022/10/03	1	54.70	10	54.00	54.00	-9	3,794	-0.24%
2022/09/29	21	54.72	0	0.00	54.50	21	3,819	0.55%
2022/09/28	1	54.10	5	54.18	52.60	-4	3,822	-0.10%
2022/09/27	1	54.60	1	55.30	55.80	0	3,821	0.00%
2022/09/26	3	56.03	18	55.35	55.00	-15	3,812	-0.39%
2022/09/23	1	59.20	0	0.00	58.50	1	3,831	0.03%
2022/09/22	2	58.90	0	0.00	59.50	2	3,861	0.05%
2022/09/21	1	59.00	0	0.00	59.00	1	3,920	0.03%
2022/09/20	2	61.10	1	60.30	60.40	1	4,016	0.02%
2022/09/16	3	60.53	0	0.00	60.30	3	4,107	0.07%
2022/09/15	1	61.60	0	0.00	61.60	1	4,102	0.02%
2022/09/14	10	62.30	10	62.30	62.30	0	4,102	0.00%
2022/09/13	21	64.39	11	63.41	63.30	10	4,083	0.24%
2022/09/12	0	0.00	6	62.45	62.50	-6	4,003	-0.15%
2022/09/08	0	0.00	1	60.60	60.60	-1	3,995	-0.03%
2022/09/07	1	59.50	5	59.00	59.00	-4	3,997	-0.10%
2022/09/06	9	60.49	1	62.40	60.30	8	3,989	0.20%
2022/09/05	2	60.65	7	61.59	60.30	-5	3,952	-0.13%
2022/09/02	4	62.88	0	0.00	62.00	4	3,947	0.10%
2022/09/01	6	64.23	13	64.01	63.70	-7	3,891	-0.18%
2022/08/31	3	61.90	5	62.06	62.90	-2	3,729	-0.05%
2022/08/30	6	62.03	0	0.00	61.80	6	3,712	0.16%
2022/08/29	1	60.60	1	60.20	60.20	0	3,680	0.00%
2022/08/24	0	0.00	1	61.90	61.70	-1	3,639	-0.03%
2022/08/23	3	61.90	5	62.18	62.00	-2	3,637	-0.05%
2022/08/22	0	0.00	8	64.16	64.00	-8	3,585	-0.22%
2022/08/19	16	65.18	18	64.85	65.10	-2	3,555	-0.06%
2022/08/18	23	65.47	10	65.92	65.10	13	3,513	0.37%
2022/08/17	16	66.61	10	66.75	66.80	6	3,442	0.17%
2022/08/16	6	65.20	1	65.00	65.00	5	3,311	0.15%
2022/08/15	1	64.30	5	64.82	65.10	-4	3,231	-0.12%
2022/08/12	49	64.92	83.1	64.55	65.50	-34.1	3,121	-1.09%
2022/08/11	1	62.90	42	63.12	63.90	-41	2,580	-1.59%
2022/08/10	75	57.72	14	56.74	58.10	61	2,495	2.44%
2022/08/09	0	0.00	4	54.70	54.60	-4	2,379	-0.17%
2022/08/08	7	53.19	2	53.65	53.60	5	2,361	0.21%
2022/08/05	8	54.59	2	55.40	55.10	6	2,345	0.26%
2022/08/03	2.1	54.35	2	53.40	53.40	0.1	2,253	0.00%
2022/08/01	5	53.80	0	0.00	54.20	5	2,182	0.23%
2022/07/29	0	0.00	2	54.35	53.80	-2	2,164	-0.09%
2022/07/27	3	53.23	3	53.93	52.60	0	2,074	0.00%
2022/07/26	6	56.68	2	57.40	56.50	4	1,974	0.20%
2022/07/25	2	56.00	3	55.13	55.20	-1	1,858	-0.05%
2022/07/22	3	57.70	3.1	56.62	55.90	-0.1	1,818	0.00%
2022/07/21	5	55.56	2	55.75	56.40	3	1,747	0.17%
2022/07/20	6	54.17	6	53.72	53.20	0	1,662	0.00%
2022/07/19	1	54.00	0	0.00	53.90	1	1,644	0.06%
2022/07/18	2	55.05	7	54.76	55.00	-5	1,635	-0.31%
2022/07/15	7	52.67	5.2	53.30	53.30	1.9	1,522	0.12%
2022/07/14	2	49.33	1	49.10	50.70	1	1,465	0.07%
2022/07/12	1	48.20	0	0.00	47.80	1	1,429	0.07%
2022/07/11	2	50.50	0	0.00	49.75	2	1,425	0.14%
2022/07/08	0	0.00	2	49.55	50.20	-2	1,419	-0.14%
2022/07/07	0	0.00	1	48.85	49.85	-1	1,393	-0.07%
2022/07/06	0	0.00	3	48.00	47.95	-3	1,376	-0.22%
2022/07/05	1	47.40	1	49.45	48.65	0	1,371	0.00%
2022/07/04	1	47.55	0	0.00	47.45	1	1,361	0.07%
2022/07/01	4.1	47.87	0	0.00	47.05	4.1	1,356	0.30%
2022/06/30	1.1	50.92	0	0.00	50.20	1.1	1,309	0.08%
2022/06/29	5	52.20	2	53.40	51.50	3	1,273	0.24%
2022/06/28	6	56.28	0	0.00	55.70	6	1,206	0.50%
2022/06/27	4	57.15	6	56.48	57.30	-2	1,099	-0.18%
2022/06/17	1	54.60	0	0.00	54.80	1	988	0.10%
2022/06/16	4	56.00	0	0.00	55.60	4	980	0.41%
2022/06/15	1	57.70	0	0.00	57.20	1	971	0.10%
2022/06/14	0	0.00	4	58.30	58.70	-4	964	-0.41%
2022/06/13	2	57.20	0	0.00	57.30	2	955	0.21%
2022/06/10	0	0.00	3	57.47	57.70	-3	946	-0.32%
2022/06/08	1	56.30	0	0.00	56.30	1	927	0.11%
2022/06/07	3	56.60	0	0.00	56.70	3	933	0.32%
2022/05/31	1	56.00	10	57.00	56.00	-9	953	-0.94%
2022/05/30	1	56.00	0	0.00	56.70	1	956	0.10%
2022/05/27	0	0.00	1	56.00	55.60	-1	965	-0.10%
2022/05/24	1	55.00	0	0.00	54.10	1	1,019	0.10%
2022/05/20	0	0.00	1	56.50	56.00	-1	1,057	-0.09%
2022/05/19	2	54.80	1	55.90	56.20	1	1,069	0.09%
2022/05/17	1	56.00	0	0.00	56.50	1	1,093	0.09%
2022/05/16	10	56.00	0	0.00	56.10	10	1,126	0.89%
2022/05/13	0	0.00	1	55.50	55.50	-1	1,136	-0.09%
2022/05/11	1	53.30	0	0.00	54.60	1	1,175	0.09%
2022/05/06	1	56.20	0	0.00	56.90	1	1,188	0.08%
2022/05/04	1	57.80	2	58.20	58.00	-1	1,214	-0.08%
2022/04/27	0	0.00	30	56.80	57.50	-30	1,374	-2.18%
2022/04/22	3	61.37	0	0.00	60.70	3	1,474	0.20%
2022/04/19	1	63.90	1	64.60	64.00	0	1,687	0.00%
2022/04/18	1	62.70	0	0.00	63.40	1	1,844	0.05%
2022/04/15	2	64.10	0	0.00	63.80	2	1,997	0.10%
2022/04/12	0	0.00	1	65.60	65.70	-1	2,192	-0.05%
2022/04/11	1	67.00	0	0.00	65.50	1	2,287	0.04%
2022/04/08	1	67.00	0	0.00	67.50	1	2,437	0.04%
2022/04/06	4	68.90	0	0.00	69.20	4	2,873	0.14%
2022/03/28	1	70.70	0	0.00	71.80	1	3,166	0.03%
2022/03/25	2	71.60	0	0.00	71.60	2	3,206	0.06%
2022/03/24	0	0.00	1	73.80	73.60	-1	3,259	-0.03%
2022/03/23	5	72.70	0	0.00	72.50	5	3,469	0.14%
2022/03/22	6	72.45	0	0.00	72.70	6	3,793	0.16%
2022/03/18	2	71.90	2	72.30	71.40	0	3,894	0.00%
2022/03/10	2	72.40	1	72.40	72.10	1	4,314	0.02%
2022/03/09	1	68.90	3	69.60	69.50	-2	4,462	-0.04%
2022/03/04	3	70.83	12	71.00	70.80	-9	4,766	-0.19%
2022/03/03	5	71.76	3	71.67	71.10	2	4,908	0.04%
2022/03/02	0	0.00	2	71.00	72.00	-2	4,981	-0.04%
2022/02/25	0	0.00	1	71.20	70.90	-1	5,175	-0.02%
2022/02/24	2	69.60	13	69.55	69.30	-11	5,354	-0.21%
2022/02/22	1	71.40	2	71.10	71.10	-1	5,687	-0.02%
2022/02/18	1	74.00	0	0.00	74.50	1	6,310	0.02%
2022/02/16	3	73.83	0	0.00	73.90	3	7,233	0.04%
2022/02/15	3	72.47	3	72.37	71.40	0	7,681	0.00%
2022/02/14	2	71.80	2	72.10	71.90	0	8,460	0.00%
2022/02/11	15	74.03	5	74.12	74.00	10	8,654	0.12%
2022/02/08	0	0.00	1	76.00	75.20	-1	8,942	-0.01%
2022/02/07	0	0.00	3	73.43	75.10	-3	9,081	-0.03%
2022/01/26	2	74.70	2	74.60	74.70	0	9,376	0.00%
2022/01/25	3	74.23	0	0.00	73.30	3	9,716	0.03%
2022/01/24	1	75.60	4	77.20	77.00	-3	9,946	-0.03%
2022/01/21	12	78.40	3	77.80	76.80	9	9,972	0.09%
2022/01/20	4	81.55	4	81.33	81.50	0	9,900	0.00%
2022/01/19	1	81.90	0	0.00	81.00	1	9,942	0.01%
2022/01/18	1	84.50	1	86.90	83.00	0	9,986	0.00%
2022/01/12	2	85.55	3	84.37	85.60	-1	10,330	-0.01%
2022/01/11	0	0.00	3	86.90	86.10	-3	10,193	-0.03%
2022/01/07	0	0.00	1	82.80	83.10	-1	9,874	-0.01%
2022/01/06	2	84.90	0	0.00	83.60	2	9,780	0.02%
2022/01/05	3	84.63	5	83.66	84.40	-2	9,717	-0.02%
2022/01/04	5	85.30	3	84.60	84.60	2	9,662	0.02%
2022/01/03	0	0.00	1	88.50	87.90	-1	9,560	-0.01%
2021/12/30	6	89.43	24	90.89	92.40	-18	9,393	-0.19%
2021/12/29	0	0.00	0.6	86.20	87.60	-0.6	9,013	-0.01%
2021/12/28	0	0.00	24	86.47	85.90	-24	8,933	-0.27%
2021/12/27	2	85.35	2.6	85.41	85.20	-0.6	8,852	-0.01%
2021/12/24	3	84.47	3	83.80	83.80	0	8,773	0.00%
2021/12/23	1	83.80	1	84.70	84.90	0	8,733	0.00%
2021/12/22	6	83.97	5	83.40	83.30	1	8,689	0.01%
2021/12/21	1	82.30	1	82.40	83.60	0	8,612	0.00%
2021/12/20	3	82.30	1	82.10	82.10	2	8,570	0.02%
2021/12/17	24	84.26	1	85.00	84.00	23	8,495	0.27%
2021/12/16	14	86.29	17	86.56	89.10	-3	8,276	-0.04%
2021/12/15	1	79.80	2	81.50	81.00	-1	7,950	-0.01%
2021/12/14	2	79.65	1	80.40	79.80	1	7,885	0.01%
2021/12/13	3	82.07	3	81.93	81.70	0	7,829	0.00%
2021/12/10	1	82.30	1	81.40	81.70	0	7,799	0.00%
2021/12/09	1	81.90	1	82.00	81.60	0	7,761	0.00%
2021/12/08	0	0.00	1	83.00	81.40	-1	7,702	-0.01%
2021/12/07	1	83.00	6	84.22	83.20	-5	7,631	-0.07%
2021/12/06	4	84.95	8	84.91	85.30	-4	7,499	-0.05%
2021/12/03	8	84.50	3	83.67	84.00	5	7,390	0.07%
2021/12/02	4	82.80	4	81.88	80.70	0	7,226	0.00%
2021/12/01	3	82.13	4	83.20	83.70	-1	7,119	-0.01%
2021/11/30	1	82.10	1	83.20	79.50	0	6,996	0.00%
2021/11/29	5	77.70	3	78.70	78.80	2	6,863	0.03%
2021/11/26	1	82.20	1	82.30	83.20	0	6,723	0.00%
2021/11/25	6	83.97	6	84.23	82.30	0	6,645	0.00%
2021/11/24	2	83.45	1	83.10	84.00	1	6,520	0.02%
2021/11/23	13	84.58	13	82.64	82.40	0	6,430	0.00%
2021/11/22	6	88.92	2	88.80	88.40	4	6,231	0.06%
2021/11/19	6	89.37	10	90.75	90.50	-4	6,131	-0.07%
2021/11/18	7	89.96	8	90.40	89.10	-1	5,853	-0.02%
2021/11/17	12	92.01	14	90.26	89.90	-2	5,612	-0.04%
2021/11/16	9	89.73	26.2	88.58	86.40	-17.2	5,198	-0.33%
2021/11/15	4	86.50	2	90.80	90.90	2	4,581	0.04%
2021/11/12	18	81.14	28.9	81.05	82.70	-10.9	4,257	-0.26%
2021/11/11	36	77.50	23	77.93	75.20	13	3,776	0.34%
2021/11/10	5	71.62	16.7	74.25	75.10	-11.7	2,982	-0.39%
2021/11/09	0	0.00	1	67.50	68.30	-1	2,745	-0.04%
2021/11/08	12	68.15	7	68.14	68.00	5	2,639	0.19%
2021/11/05	4	66.13	41	67.01	67.60	-37	2,524	-1.47%
2021/11/04	8	67.05	6	66.37	66.40	2	2,414	0.08%
2021/11/03	7	67.76	13.6	68.43	67.50	-6.6	2,274	-0.29%
2021/11/02	29	65.44	50	67.09	66.00	-21	1,957	-1.07%
2021/11/01	46	62.84	35.4	61.28	63.10	10.6	1,598	0.66%
2021/10/29	3	57.13	4	57.23	57.40	-1	1,339	-0.07%
2021/10/28	0	0.00	1	55.10	55.10	-1	1,275	-0.08%
2021/10/27	2	54.80	0	0.00	54.80	2	1,276	0.16%
2021/10/26	2	55.25	4	55.40	55.10	-2	1,303	-0.15%
2021/10/25	0.1	56.30	2.6	56.30	56.20	-2.5	1,257	-0.20%
2021/10/22	17	59.11	5	58.54	58.20	12	1,205	1.00%
2021/10/21	3	56.00	3	56.70	57.00	0	875	0.00%
2021/10/20	0	0.00	3	55.40	55.40	-3	822	-0.36%
2021/09/15	0	53.70	0	0.00	53.30	0	1,008	0.00%
2021/09/06	1	54.50	1	54.90	54.50	0	1,140	0.00%
2021/09/01	0.1	55.10	0	0.00	55.30	0.1	1,339	0.01%
2021/08/26	0.1	54.80	0	0.00	54.90	0.1	1,703	0.00%
2021/08/25	0	0.00	1	54.80	55.30	-1	1,721	-0.06%
2021/08/18	0	54.00	0	0.00	54.10	0	1,733	0.00%
2021/08/06	0.1	54.50	0	0.00	54.50	0.1	1,826	0.01%
2021/08/04	1	54.60	0	0.00	54.30	1	1,922	0.05%
2021/07/30	0.1	55.00	0	0.00	55.10	0.1	1,962	0.01%
2021/07/29	2.4	60.43	0	0.00	60.80	2.4	1,901	0.13%
2021/07/28	12	60.08	0	0.00	60.50	12	1,893	0.63%
2021/07/27	6	62.28	7	61.80	61.90	-1	1,948	-0.05%
2021/07/26	1	61.90	0	0.00	61.80	1	1,957	0.05%
2021/07/23	1	61.70	16	61.60	61.70	-15	1,979	-0.76%
2021/07/22	15	60.87	0	0.00	61.00	15	2,029	0.74%
2021/07/21	0	0.00	2	60.10	60.10	-2	2,065	-0.10%
2021/07/20	2	60.60	0	0.00	60.80	2	2,087	0.10%
2021/07/16	4	61.65	1	61.40	61.70	3	2,237	0.13%
2021/07/15	0	0.00	7	60.61	60.80	-7	2,254	-0.31%
2021/07/13	0	0.00	11	60.59	60.10	-11	2,416	-0.46%
2021/07/07	11	59.71	0	0.00	59.60	11	2,652	0.41%
2021/06/30	10	60.70	100	60.59	61.30	-90	2,929	-3.07%
2021/06/29	50	59.66	0	0.00	60.20	50	2,967	1.69%
2021/06/28	52	59.68	0	0.00	59.90	52	3,037	1.71%
2021/06/25	10	60.60	0	0.00	60.40	10	3,101	0.32%
2021/06/23	0	0.00	5	60.60	60.60	-5	3,261	-0.15%
2021/06/22	6	60.40	0	0.00	60.40	6	3,334	0.18%
2021/06/21	4	60.25	0	0.00	60.90	4	3,369	0.12%
2021/06/18	1	61.70	0	0.00	61.60	1	3,403	0.03%
2021/06/16	0	0.00	13	63.07	61.50	-13	3,486	-0.37%
2021/06/15	11	61.01	1	62.80	61.70	10	3,571	0.28%
2021/06/11	4	62.48	0	0.00	62.00	4	3,979	0.10%
2021/06/10	1	62.50	1	64.10	64.60	0	4,105	0.00%
2021/06/09	4	63.58	2	65.00	63.00	2	4,101	0.05%
2021/06/08	1	64.00	13	64.25	63.10	-12	4,059	-0.30%
2021/06/07	0	0.00	9	62.46	62.50	-9	3,957	-0.23%
2021/06/04	2	62.50	25.6	61.96	61.60	-23.6	3,917	-0.60%
2021/06/03	3	60.20	1	59.50	60.00	2	3,850	0.05%
2021/06/02	0	0.00	1	58.60	58.80	-1	3,847	-0.03%
2021/05/31	1	57.70	0	0.00	57.50	1	3,882	0.03%
2021/05/28	0	0.00	0.4	57.70	57.70	-0.4	3,963	-0.01%
2021/05/25	0	0.00	1	58.20	57.70	-1	4,262	-0.02%
2021/05/20	2	55.55	0	0.00	55.50	2	4,991	0.04%
2021/05/18	0	0.00	21	56.18	56.20	-21	5,599	-0.38%
2021/05/14	0	0.00	1	56.30	55.80	-1	6,128	-0.02%
2021/05/13	20	52.50	2	54.60	55.20	18	6,220	0.29%
2021/05/12	1	55.10	1	56.50	54.40	0	6,498	0.00%
2021/05/11	15	57.76	5	57.50	57.60	10	6,535	0.15%
2021/05/10	14	59.44	1	59.40	59.90	13	6,531	0.20%
2021/05/07	0	0.00	11	60.18	59.90	-11	6,536	-0.17%
2021/05/06	0	0.00	6	58.42	59.30	-6	6,556	-0.09%
2021/05/05	13	59.37	16	60.09	58.80	-3	6,574	-0.05%
2021/05/04	19	58.59	12	59.03	59.30	7	6,600	0.11%
2021/05/03	18	60.43	2	60.50	60.10	16	6,586	0.24%
2021/04/29	10	61.30	5.1	61.29	61.30	4.9	6,599	0.07%
2021/04/28	17	62.06	0	0.00	61.70	17	6,830	0.25%
2021/04/27	5	62.00	32	61.65	61.30	-27	6,859	-0.39%
2021/04/26	0	0.00	43	61.21	61.30	-43	6,834	-0.63%
2021/04/23	0	0.00	0.1	60.30	60.00	-0.1	6,828	0.00%
2021/04/22	5	60.40	5	60.90	59.00	0	6,823	0.00%
2021/04/20	11	61.25	1	61.40	62.60	10	6,729	0.15%
2021/04/19	0	0.00	36	62.57	62.70	-36	6,709	-0.54%
2021/04/16	2	59.50	0	0.00	59.80	2	6,630	0.03%
2021/04/15	5	57.70	0	0.00	58.80	5	6,635	0.08%
2021/04/14	5	58.40	1	58.00	58.00	4	6,661	0.06%
2021/04/13	2	59.10	22	59.58	58.50	-20	6,655	-0.30%
2021/04/12	0	0.00	2	59.05	59.00	-2	6,617	-0.03%
2021/04/09	1	58.70	2	58.90	58.80	-1	6,653	-0.02%
2021/04/08	100	59.64	5	59.58	59.50	95	6,822	1.39%
2021/04/07	0	0.00	1	58.60	58.60	-1	7,092	-0.01%
2021/04/06	6	57.33	35	57.46	58.10	-29	7,458	-0.39%
2021/04/01	6	56.90	31	57.00	56.90	-25	7,453	-0.34%
2021/03/31	31	56.46	21	57.11	57.00	10	7,415	0.13%
2021/03/30	6	56.45	53	56.74	56.60	-47	7,337	-0.64%
2021/03/29	0	0.00	4	55.80	55.90	-4	7,253	-0.06%
2021/03/26	0	0.00	4	54.58	54.70	-4	7,163	-0.06%
2021/03/25	2	54.85	0	0.00	54.80	2	7,110	0.03%
2021/03/24	0	0.00	3	55.00	54.90	-3	7,048	-0.04%
2021/03/23	0	0.00	1	54.70	54.70	-1	7,012	-0.01%
2021/03/22	1	54.40	2	54.95	54.70	-1	6,959	-0.01%
2021/03/19	6.5	54.28	0	0.00	54.30	6.5	6,920	0.09%
2021/03/18	3	54.80	14.1	54.44	54.60	-11.1	6,857	-0.16%
2021/03/17	121	54.71	5	55.02	54.80	116	6,764	1.71%	大買/鉅額交易
2021/03/16	8	54.00	5	54.00	54.00	3	6,354	0.05%
2021/03/11	1	48.00	2	48.30	48.15	-1	6,198	-0.02%
2021/03/10	0	0.00	1	48.00	48.00	-1	6,193	-0.02%
2021/03/09	1	45.90	0	0.00	46.20	1	6,185	0.02%
2021/03/02	0	0.00	2	48.50	48.50	-2	6,083	-0.03%
2021/02/26	2	46.05	10	47.43	48.00	-8	5,980	-0.13%
2021/02/25	1	47.50	1	46.65	46.80	0	5,904	0.00%
2021/02/24	16	47.10	0	0.00	46.50	16	5,856	0.27%
2021/02/23	5	49.77	3	49.47	49.15	2	5,635	0.04%
2021/02/22	2	49.83	4	50.39	51.20	-2	5,412	-0.04%
2021/02/19	8	48.72	5	48.91	49.00	3	5,121	0.06%
2021/02/18	9	49.59	15	49.56	50.50	-6	4,901	-0.12%
2021/02/17	4	45.25	50	46.29	47.30	-46	4,545	-1.01%
2021/02/05	12	42.08	5	42.41	43.00	7	4,146	0.17%
2021/02/04	2	41.90	3	42.08	42.50	-1	3,994	-0.03%
2021/02/03	11	41.30	42	42.31	41.30	-31	3,872	-0.80%
2021/02/02	0	0.00	2	40.10	40.25	-2	3,571	-0.06%
2021/02/01	0	0.00	5	39.15	39.70	-5	3,488	-0.14%
2021/01/29	2	39.60	3	39.20	38.65	-1	3,457	-0.03%
2021/01/27	0	0.00	1	40.00	39.95	-1	3,433	-0.03%
2021/01/26	3	40.13	1	39.70	39.85	2	3,405	0.06%
2021/01/25	3	40.22	2	40.33	40.10	1	3,363	0.03%
2021/01/22	4	39.59	20	39.58	39.45	-16	3,313	-0.48%
2021/01/21	43	39.82	14.5	40.10	39.60	28.5	3,266	0.87%
2021/01/20	0	0.00	1	38.05	39.00	-1	3,038	-0.03%
2021/01/18	3	37.60	3	37.80	37.85	0	3,062	0.00%
2021/01/14	1	39.20	0	0.00	39.30	1	3,006	0.03%
2021/01/13	0	0.00	2	38.45	38.35	-2	2,981	-0.07%
2021/01/12	1	38.35	0	0.00	38.20	1	2,958	0.03%
2021/01/08	1.3	38.84	2	38.90	38.80	-0.7	2,893	-0.03%
2021/01/07	4.3	39.18	8	38.97	39.55	-3.7	2,853	-0.13%
2021/01/06	1	39.20	1	39.26	39.15	0	2,805	0.00%
2021/01/05	1	39.80	0	0.00	39.80	1	2,753	0.04%
2021/01/04	11	40.36	1	40.10	40.40	10	2,681	0.37%
2020/12/31	18	41.01	102.5	41.00	40.55	-84.5	2,615	-3.23%	大賣/
2020/12/30	52	40.43	24	39.48	40.95	28	2,367	1.18%
2020/12/29	8.5	39.05	21	38.23	40.20	-12.5	2,034	-0.61%
2020/12/28	41	36.57	6	36.98	37.20	35	1,612	2.17%
2020/12/25	0	0.00	6	35.73	35.85	-6	1,539	-0.39%
2020/12/23	1	35.40	0	0.00	35.40	1	1,534	0.07%
2020/12/21	5	35.52	4.4	35.40	35.55	0.6	1,547	0.04%
2020/12/15	0	0.00	1	36.85	36.20	-1	1,529	-0.07%
2020/12/11	4	35.44	0	0.00	35.50	4	1,506	0.27%
2020/12/10	5	36.14	0	0.00	36.05	5	1,498	0.33%
2020/12/07	0	0.00	1	36.90	36.80	-1	1,451	-0.07%
2020/12/02	0	0.00	1	35.90	35.90	-1	1,364	-0.07%
2020/12/01	0	0.00	13	35.23	35.75	-13	1,354	-0.96%
2020/11/30	1	35.55	1	35.75	35.10	0	1,455	0.00%
2020/11/27	30	35.33	1	35.10	35.40	29	1,435	2.02%
2020/11/23	0	0.00	7	35.45	35.30	-7	1,517	-0.46%
2020/11/20	7	34.86	0	0.00	34.95	7	1,575	0.44%
2020/11/19	3	34.50	0	0.00	34.50	3	1,619	0.19%
2020/11/16	0	0.00	5	34.93	34.70	-5	1,637	-0.31%
2020/11/13	0	0.00	3	34.80	34.80	-3	1,635	-0.18%
2020/11/11	30	34.60	1	34.65	34.80	29	1,686	1.72%
2020/11/10	1	34.45	0	0.00	34.50	1	1,716	0.06%
2020/11/03	0	0.00	1	34.20	34.00	-1	1,696	-0.06%
2020/10/29	0	0.00	1	34.50	34.70	-1	1,742	-0.06%
2020/10/28	6	34.48	3	34.62	34.75	3	1,773	0.17%
2020/10/27	4	35.15	3	34.15	34.15	1	1,833	0.06%
2020/10/22	1	33.90	0	0.00	34.05	1	1,938	0.05%
2020/10/20	2	34.00	0	0.00	33.90	2	1,935	0.10%
2020/10/19	0	0.00	1	34.15	34.20	-1	1,942	-0.05%
2020/10/14	1	34.20	2	34.20	34.20	-1	1,945	-0.05%
2020/10/13	1	33.95	0	0.00	34.35	1	1,958	0.05%
2020/10/12	0	0.00	3	33.40	33.15	-3	1,953	-0.15%
2020/09/25	0	0.00	3	33.35	33.05	-3	2,165	-0.14%
2020/09/17	2	35.15	0	0.00	35.15	2	2,214	0.09%
2020/09/11	1	34.45	0	0.00	34.50	1	2,205	0.05%
2020/09/09	1	34.80	0	0.00	35.20	1	2,179	0.05%
2020/09/08	0	0.00	1	35.60	35.55	-1	2,171	-0.05%
2020/09/07	0	0.00	2	35.85	35.85	-2	2,165	-0.09%
2020/09/04	0	0.00	9	36.10	36.05	-9	2,162	-0.42%
2020/09/03	17	36.91	2	37.00	36.55	15	2,150	0.70%
2020/08/31	0	0.00	2	35.55	35.05	-2	2,027	-0.10%
2020/08/26	7	36.86	0	0.00	36.75	7	1,905	0.37%
2020/08/25	0	0.00	3	36.07	36.40	-3	1,813	-0.17%
2020/08/24	0	0.00	1	35.00	35.05	-1	1,769	-0.06%
2020/08/21	0	0.00	1	35.25	34.90	-1	1,763	-0.06%
2020/08/20	5	33.90	1	34.05	33.50	4	1,748	0.23%
2020/08/19	0	0.00	1	35.75	35.25	-1	1,713	-0.06%
2020/08/17	0	0.00	2	35.98	35.95	-2	1,665	-0.12%
2020/08/14	3	36.03	2	36.10	36.05	1	1,618	0.06%
2020/08/12	5	34.73	1	34.55	34.70	4	1,576	0.25%
2020/08/10	1	35.00	0	0.00	35.00	1	1,566	0.06%
2020/08/07	1	35.60	2	35.65	35.50	-1	1,559	-0.06%
2020/08/06	0	0.00	1	36.30	35.85	-1	1,555	-0.06%
2020/08/03	3	35.52	2	36.30	35.70	1	1,485	0.07%
2020/07/31	1	36.20	2	36.00	35.55	-1	1,446	-0.07%
2020/07/30	10	34.70	3	34.55	34.70	7	1,360	0.51%
2020/07/29	4	34.00	4	34.19	34.30	0	1,251	0.00%
2020/07/23	2	32.10	0	0.00	32.10	2	1,232	0.16%
2020/07/16	1	32.50	0	0.00	32.50	1	1,252	0.08%
2020/07/15	0	0.00	12	34.79	34.75	-12	1,242	-0.97%
2020/07/13	2	35.35	1	35.15	35.30	1	1,207	0.08%
2020/07/06	0	0.00	1	34.10	34.40	-1	1,155	-0.09%
2020/07/03	5	34.15	2	33.58	34.15	3	1,138	0.26%
2020/07/02	7	33.06	3	33.17	33.20	4	1,120	0.36%
2020/06/24	1	32.10	0	0.00	32.20	1	1,094	0.09%
2020/06/22	0	0.00	7	31.95	32.00	-7	1,116	-0.63%
2020/06/18	5	32.10	0	0.00	32.10	5	1,117	0.45%
2020/06/17	0.4	31.80	0	0.00	31.75	0.4	1,119	0.04%
2020/06/11	0	0.00	7	32.17	32.10	-7	1,188	-0.59%
2020/06/08	0	0.00	1	32.25	32.25	-1	1,261	-0.08%
2020/06/04	1	31.85	1	31.85	31.95	0	1,259	0.00%
2020/06/01	2	31.70	0	0.00	31.70	2	1,254	0.16%
2020/05/29	2	31.10	0	0.00	31.00	2	1,259	0.16%
2020/05/28	1	31.45	0	0.00	31.45	1	1,254	0.08%
2020/05/25	2	31.35	0	0.00	31.35	2	1,282	0.16%
2020/05/21	2	31.30	0	0.00	31.25	2	1,292	0.15%
2020/05/19	0	0.00	0.5	30.85	30.80	-0.5	1,281	-0.04%
2020/05/12	1	31.90	0	0.00	31.85	1	1,278	0.08%
2020/05/11	3	31.92	0	0.00	31.90	3	1,289	0.23%
2020/05/08	2	31.78	0	0.00	31.70	2	1,275	0.16%
2020/05/07	2	31.80	0	0.00	31.80	2	1,268	0.16%
2020/05/05	2	31.30	0.2	31.50	31.40	1.8	1,253	0.15%
2020/04/28	2	33.00	1	32.95	32.85	1	1,204	0.08%
2020/04/24	0	0.00	1	31.90	31.95	-1	1,213	-0.08%
2020/04/23	1	31.70	0	0.00	31.70	1	1,197	0.08%
2020/04/15	0	0.00	4	31.24	31.20	-4	1,125	-0.36%
2020/04/13	3	30.45	0	0.00	30.90	3	1,097	0.27%
2020/04/08	0	0.00	1	30.70	30.65	-1	1,067	-0.09%
2020/04/07	0	0.00	1	29.70	29.45	-1	1,054	-0.09%
2020/04/01	0	0.00	1	28.60	28.70	-1	1,020	-0.10%
2020/03/30	1	27.85	0	0.00	28.15	1	1,001	0.10%
2020/03/27	30.8	28.70	0	0.00	28.55	30.8	995	3.09%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/25	3	29.25	0	0.00	28.95	3	979	0.31%
2020/03/24	2	28.35	1	28.65	28.20	1	969	0.10%
2020/03/23	2	27.85	0	0.00	27.90	2	965	0.21%
2020/03/20	1	27.90	1	28.70	28.70	0	965	0.00%
2020/03/13	1	29.05	0	0.00	30.00	1	883	0.11%
2020/03/10	3	33.97	0	0.00	34.00	3	807	0.37%
2020/03/06	1	35.35	0	0.00	35.30	1	788	0.13%
2020/02/25	0	0.00	10	36.00	36.00	-10	841	-1.19%
2020/02/21	11	36.64	0	0.00	36.60	11	831	1.32%
2020/02/20	1	36.35	0	0.00	36.40	1	832	0.12%
2020/02/19	1	36.25	0	0.00	36.25	1	837	0.12%
2020/02/12	0	0.00	3	36.95	37.45	-3	832	-0.36%
2020/02/07	0	0.00	1	35.75	35.75	-1	850	-0.12%
2020/02/05	1	35.50	0	0.00	35.50	1	878	0.11%
2020/01/30	1	35.00	0	0.00	35.00	1	998	0.10%
2020/01/17	0	0.00	1	38.50	38.50	-1	955	-0.10%
2020/01/15	1	38.45	0	0.00	38.40	1	990	0.10%
2020/01/10	0	0.00	3	38.35	38.40	-3	1,009	-0.30%
2020/01/08	1	38.00	0	0.00	38.00	1	1,040	0.10%
2020/01/07	0.2	38.45	5	38.50	38.35	-4.8	1,031	-0.47%
2020/01/06	0	0.00	4	38.80	38.75	-4	1,026	-0.39%
2019/12/19	1	38.90	0	0.00	39.00	1	1,113	0.09%
2019/12/16	0	0.00	1	38.55	38.80	-1	1,111	-0.09%
2019/12/13	5	38.76	0	0.00	38.60	5	1,133	0.44%
2019/12/12	3	39.40	0	0.00	39.20	3	1,131	0.27%
2019/12/10	0	0.00	1	39.30	39.25	-1	1,141	-0.09%
2019/12/05	1	40.10	1	40.10	40.10	0	1,147	0.00%
2019/12/03	0	0.00	1	39.50	39.75	-1	1,136	-0.09%
2019/12/02	0	0.00	1	39.75	39.50	-1	1,133	-0.09%
2019/11/29	8	39.91	10	40.23	39.95	-2	1,132	-0.18%
2019/11/27	0	0.00	2	39.13	39.00	-2	1,093	-0.18%
2019/11/25	0	0.00	1	38.40	38.45	-1	1,080	-0.09%
2019/11/19	0	0.00	1	38.95	38.95	-1	1,105	-0.09%
2019/11/15	0	0.00	2	38.88	39.10	-2	1,110	-0.18%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/11	0	0.00	1	38.35	38.45	-1	1,150	-0.09%
2019/11/08	1	38.05	0	0.00	38.20	1	1,163	0.09%
2019/11/06	0	0.00	15	38.60	38.50	-15	1,173	-1.28%
2019/11/05	0	0.00	1	39.05	39.00	-1	1,179	-0.08%
2019/11/01	6	39.00	0	0.00	39.00	6	1,176	0.51%
2019/10/31	14	38.90	20	39.50	39.40	-6	1,193	-0.50%
2019/10/30	2	39.08	7	39.10	39.00	-5	1,194	-0.42%
2019/10/29	0	0.00	2	38.20	38.00	-2	1,178	-0.17%
2019/10/24	2	38.00	1	37.80	38.00	1	1,196	0.08%
2019/10/23	1	37.20	0	0.00	37.20	1	1,187	0.08%
2019/10/22	1.1	37.65	0	0.00	37.60	1.1	1,176	0.09%
2019/10/21	2	37.80	0	0.00	37.80	2	1,178	0.17%
2019/10/17	2	37.20	0	0.00	37.15	2	1,189	0.17%
2019/10/16	0	0.00	1	37.25	37.15	-1	1,218	-0.08%
2019/10/08	0	0.00	1	38.30	38.30	-1	1,387	-0.07%
2019/10/04	1	37.30	0	0.00	37.35	1	1,439	0.07%
2019/10/03	0	0.00	1	37.30	37.30	-1	1,450	-0.07%
2019/09/27	1	37.35	2	37.40	37.30	-1	1,499	-0.07%
2019/09/24	0	0.00	0	38.35	38.35	0	1,520	0.00%
2019/09/20	2	38.20	0	0.00	38.15	2	1,540	0.13%
2019/09/19	1	38.05	0	0.00	38.10	1	1,561	0.06%
2019/09/18	3	37.80	0	0.00	37.80	3	1,575	0.19%
2019/09/17	1	38.30	0	0.00	38.10	1	1,570	0.06%
2019/09/11	0	0.00	11	38.35	38.55	-11	1,607	-0.68%
2019/09/09	3	38.60	0	0.00	38.40	3	1,625	0.18%
2019/09/06	0	0.00	4	38.80	38.80	-4	1,669	-0.24%
2019/09/04	2	38.85	1	38.80	38.85	1	1,693	0.06%
2019/09/03	0	0.00	0.2	39.15	38.70	-0.2	1,700	-0.01%
2019/09/02	1	39.30	6	39.49	39.50	-5	1,684	-0.30%
2019/08/30	2	38.45	3	38.50	38.45	-1	1,676	-0.06%
2019/08/26	9	37.85	0	0.00	37.80	9	1,707	0.53%
2019/08/15	1	37.45	0	0.00	37.55	1	1,913	0.05%
2019/08/14	0	0.00	3	38.00	37.60	-3	1,943	-0.15%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/07	6	37.82	0	0.00	37.15	6	2,036	0.29%
2019/08/06	1	37.60	0	0.00	38.10	1	2,062	0.05%
2019/08/05	3	37.95	0	0.00	38.30	3	2,103	0.14%
2019/08/02	12	38.27	0	0.00	38.20	12	2,142	0.56%
2019/08/01	1	39.55	0	0.00	39.35	1	2,173	0.05%
2019/07/31	5	40.35	1	40.05	40.25	4	2,162	0.18%
2019/07/22	0	0.00	2	41.35	41.25	-2	2,462	-0.08%
2019/07/18	5	42.15	11	42.30	41.60	-6	2,477	-0.24%
2019/07/17	0	0.00	1	43.40	43.10	-1	2,467	-0.04%
2019/07/16	1	46.95	2	46.93	47.00	-1	2,459	-0.04%
2019/07/15	10	47.40	0	0.00	47.00	10	2,491	0.40%
2019/07/12	12	46.73	21	46.85	46.90	-9	2,487	-0.36%
2019/07/11	0	0.00	2	46.05	46.30	-2	2,490	-0.08%
2019/07/10	1	45.35	0.1	45.30	45.30	0.9	2,469	0.03%
2019/07/09	0	0.00	1	46.15	46.00	-1	2,444	-0.04%
2019/07/08	0	0.00	2	46.15	46.15	-2	2,442	-0.08%
2019/07/05	5	45.25	5	45.80	45.80	0	2,465	0.00%
2019/07/04	30	45.63	1	45.20	45.90	29	2,481	1.17%
2019/07/03	5	44.90	2	45.05	45.05	3	2,506	0.12%
2019/07/02	0	0.00	2	44.50	44.75	-2	2,509	-0.08%
2019/07/01	0	0.00	1	43.95	44.25	-1	2,538	-0.04%
2019/06/28	2	43.40	0	0.00	43.40	2	2,555	0.08%
2019/06/27	0	0.00	6	43.51	43.50	-6	2,584	-0.23%
2019/06/26	0	0.00	15	43.30	43.15	-15	2,624	-0.57%
2019/06/24	0	0.00	1	42.95	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	1	42.75	42.55	-1	2,959	-0.03%
2019/06/18	21	41.79	0	0.00	41.55	21	3,005	0.70%
2019/06/14	8	41.64	4	41.93	41.75	4	3,068	0.13%
2019/06/13	1	40.80	1	41.00	41.00	0	3,052	0.00%
2019/06/11	0	0.00	2	40.75	40.75	-2	3,116	-0.06%
2019/06/05	0	0.00	1	40.40	40.40	-1	3,165	-0.03%
2019/06/03	1	40.15	0	0.00	40.00	1	3,163	0.03%
2019/05/31	0	0.00	2	40.35	40.50	-2	3,157	-0.06%
2019/05/30	0	0.00	1	39.60	39.35	-1	3,158	-0.03%
2019/05/29	3	39.37	5	39.20	39.00	-2	3,190	-0.06%
2019/05/28	4	40.13	0	0.00	39.80	4	3,162	0.13%
2019/05/27	0	0.00	2	40.40	40.10	-2	3,174	-0.06%
2019/05/24	8	40.61	0	0.00	39.95	8	3,202	0.25%
2019/05/23	1	38.75	5	39.78	39.95	-4	3,172	-0.13%
2019/05/22	0	0.00	2	39.15	39.30	-2	3,205	-0.06%
2019/05/21	3	38.17	0	0.00	38.30	3	3,203	0.09%
2019/05/20	1	38.80	10	38.84	38.80	-9	3,191	-0.28%
2019/05/17	3	39.20	0	0.00	38.75	3	3,189	0.09%
2019/05/16	2	39.65	0	0.00	39.80	2	3,169	0.06%
2019/05/13	3	39.32	0	0.00	39.30	3	3,278	0.09%
2019/05/09	2	41.30	0	0.00	40.75	2	3,420	0.06%
2019/05/08	3	42.13	0	0.00	42.15	3	3,415	0.09%
2019/05/06	9	43.26	2	43.00	43.00	7	3,382	0.21%
2019/05/03	6	44.57	0	0.00	44.35	6	3,378	0.18%
2019/05/02	12	44.27	0	0.00	44.55	12	3,335	0.36%
2019/04/29	3	47.78	0	0.00	47.60	3	3,255	0.09%
2019/04/23	1	48.80	0	0.00	48.85	1	3,266	0.03%
2019/04/22	0	0.00	1	49.95	49.70	-1	3,240	-0.03%
2019/04/19	1	50.40	9	50.50	50.00	-8	3,215	-0.25%
2019/04/18	2	48.90	0	0.00	48.90	2	3,129	0.06%
2019/04/17	0	0.00	3	49.23	49.10	-3	3,104	-0.10%
2019/04/16	1	48.45	0	0.00	48.65	1	3,079	0.03%
2019/04/15	0	0.00	2	48.35	48.35	-2	3,088	-0.06%
2019/04/12	1	48.15	3	48.25	48.05	-2	3,106	-0.06%
2019/04/11	4	48.74	0	0.00	48.55	4	3,092	0.13%
2019/04/09	9	49.20	3	49.72	49.70	6	3,014	0.20%
2019/04/08	0	0.00	2	49.20	49.20	-2	2,977	-0.07%
2019/04/03	2	48.95	0	0.00	48.90	2	2,951	0.07%
2019/04/02	3	49.10	0	0.00	49.10	3	2,909	0.10%
2019/04/01	1	48.85	0	0.00	48.50	1	2,871	0.03%
2019/03/29	1	48.35	0	0.00	48.60	1	2,832	0.04%
2019/03/28	2	49.55	0.2	48.60	48.60	1.8	2,799	0.06%
2019/03/27	1	47.70	3	48.27	48.50	-2	2,639	-0.08%
2019/03/26	1	48.30	15	47.53	47.50	-14	2,626	-0.53%
2019/03/25	1	46.25	0	0.00	46.10	1	2,540	0.04%
2019/03/22	1	46.20	1	46.55	46.85	0	2,536	0.00%
2019/03/21	1	47.10	1	47.70	47.20	0	2,525	0.00%
2019/03/20	9	46.51	2	47.08	47.20	7	2,527	0.28%
2019/03/18	2	45.65	0	0.00	45.90	2	2,524	0.08%
2019/03/15	1	46.30	6	46.95	45.90	-5	2,543	-0.20%
2019/03/14	4	45.95	1	46.55	46.50	3	2,588	0.12%
2019/03/13	3	45.58	0	0.00	45.40	3	2,565	0.12%
2019/03/12	6	46.30	0	0.00	46.00	6	2,561	0.23%
2019/03/08	0	0.00	2	45.90	45.60	-2	2,622	-0.08%
2019/03/04	2	46.50	0	0.00	46.55	2	2,707	0.07%
2019/02/26	1	46.20	0	0.00	46.50	1	2,664	0.04%
2019/02/25	1	46.95	0	0.00	46.85	1	2,635	0.04%
2019/02/22	2	46.58	2	46.73	47.50	0	2,600	0.00%
2019/02/21	0	0.00	2	46.40	46.80	-2	2,562	-0.08%
2019/02/20	2	45.25	0	0.00	45.35	2	2,492	0.08%
2019/02/19	0	45.35	0	0.00	45.30	0	2,469	0.00%
2019/02/18	0	0.00	0.1	45.35	45.35	-0.1	2,453	0.00%
2019/02/15	0	0.00	1	45.70	45.80	-1	2,454	-0.04%
2019/02/13	0	0.00	10	46.87	46.90	-10	2,460	-0.41%
2019/02/12	3	45.75	2	47.03	45.30	1	2,364	0.04%
2019/02/11	1	45.65	16	45.81	45.70	-15	2,291	-0.65%
2019/01/30	15	45.25	14	45.38	45.50	1	2,228	0.04%
2019/01/29	10	43.75	1	43.90	43.80	9	2,086	0.43%
2019/01/28	0	0.00	2	43.00	43.00	-2	2,042	-0.10%
2019/01/25	0	0.00	2	42.80	42.75	-2	2,051	-0.10%
2019/01/23	0	0.00	20	42.59	43.00	-20	2,092	-0.96%
2019/01/22	0	0.00	3	41.60	41.60	-3	2,078	-0.14%
2019/01/21	6	41.50	1	41.45	41.50	5	2,039	0.25%
2019/01/18	0	0.00	3	40.80	40.70	-3	2,016	-0.15%
2019/01/17	6	40.59	1	40.60	40.60	5	2,002	0.25%
2019/01/15	0	0.00	4	40.00	40.00	-4	1,986	-0.20%
2019/01/14	1	39.45	0	0.00	39.35	1	1,994	0.05%
2019/01/11	0	0.00	3	39.55	39.60	-3	2,006	-0.15%
2019/01/10	6	39.78	1	39.95	39.50	5	2,009	0.25%
2019/01/08	3	39.37	0	0.00	39.30	3	1,984	0.15%
2018/12/28	0	0.00	1	38.45	38.05	-1	2,066	-0.05%
2018/12/26	0	0.00	1	38.30	38.30	-1	2,120	-0.05%
2018/12/25	1	38.30	1	38.30	38.30	0	2,132	0.00%
2018/12/24	5	38.63	0	0.00	38.70	5	2,151	0.23%
2018/12/21	1	38.00	0	0.00	38.00	1	2,244	0.04%
2018/12/19	4	39.11	0	0.00	38.30	4	2,253	0.18%
2018/12/18	1	39.35	0	0.00	39.30	1	2,254	0.04%
2018/12/17	2	40.23	0	0.00	40.15	2	2,288	0.09%
2018/12/13	0	0.00	20	41.49	41.10	-20	2,323	-0.86%
2018/12/12	1	40.60	0	0.00	41.85	1	2,411	0.04%
2018/12/11	2	40.55	0	0.00	40.20	2	2,521	0.08%
2018/12/10	2	41.53	0	0.00	41.25	2	2,549	0.08%
2018/12/07	0	0.00	3	43.10	43.10	-3	2,552	-0.12%
2018/12/06	1	40.20	0	0.00	40.90	1	2,542	0.04%
2018/12/05	1	40.15	0	0.00	40.15	1	2,631	0.04%
2018/12/04	0	0.00	7	41.50	41.20	-7	2,664	-0.26%
2018/12/03	0	0.00	1	42.00	42.00	-1	2,716	-0.04%
2018/11/28	27	39.63	0	0.00	39.60	27	2,934	0.92%
2018/11/27	2	39.53	0	0.00	39.50	2	2,960	0.07%
2018/11/26	1	40.45	0	0.00	40.10	1	3,053	0.03%
2018/11/21	2	40.20	0	0.00	40.10	2	3,845	0.05%
2018/11/20	0	0.00	2	40.80	40.25	-2	3,861	-0.05%
2018/11/16	0	0.00	4	41.15	41.00	-4	3,916	-0.10%
2018/11/15	7	40.98	0	0.00	41.20	7	3,967	0.18%
2018/11/14	3	40.90	0	0.00	40.40	3	4,002	0.07%
2018/11/13	1	40.00	0	0.00	40.30	1	4,022	0.02%
2018/11/12	1	41.30	0	0.00	41.00	1	4,013	0.02%
2018/11/07	1	42.65	1	42.50	42.50	0	4,065	0.00%
2018/11/06	2	42.48	1	42.65	42.65	1	4,101	0.02%
2018/11/05	2	44.20	0	0.00	43.40	2	4,150	0.05%
2018/11/02	3	43.53	11	43.75	44.00	-8	4,180	-0.19%
2018/11/01	0	0.00	2	43.25	43.00	-2	4,212	-0.05%
2018/10/31	15	42.98	0	0.00	42.50	15	4,270	0.35%
2018/10/30	6	44.72	17	44.51	44.00	-11	4,284	-0.26%
2018/10/29	7	45.44	0	0.00	46.50	7	4,324	0.16%
2018/10/26	10	45.23	10	45.35	46.00	0	4,502	0.00%
2018/10/25	1	44.10	0	0.00	44.40	1	4,589	0.02%
2018/10/24	1	46.30	0	0.00	46.35	1	4,662	0.02%
2018/10/15	0	0.00	1	47.45	47.50	-1	5,038	-0.02%
2018/10/11	2	46.05	0	0.00	46.40	2	5,007	0.04%
2018/10/09	1	49.90	0	0.00	50.20	1	4,960	0.02%
2018/10/08	1	49.50	0	0.00	49.10	1	4,942	0.02%
2018/10/05	5	51.60	1	52.20	50.50	4	4,929	0.08%
2018/10/04	0	0.00	1	52.10	53.00	-1	4,928	-0.02%
2018/10/03	0	0.00	1	52.30	52.30	-1	4,946	-0.02%
2018/10/02	2	52.80	7	52.97	52.80	-5	4,960	-0.10%
2018/10/01	12	55.03	6	54.13	53.80	6	4,955	0.12%
2018/09/25	1	52.80	16	52.71	53.40	-15	4,824	-0.31%
2018/09/21	16	55.03	18	55.03	54.00	-2	4,770	-0.04%
2018/09/19	0	0.00	3	56.13	56.50	-3	4,701	-0.06%
2018/09/18	1	56.50	0	0.00	55.30	1	4,714	0.02%
2018/09/17	2	54.20	3	54.70	56.30	-1	4,603	-0.02%
2018/09/14	8	53.21	5	52.38	52.90	3	4,489	0.07%
2018/09/13	1	54.00	0	0.00	54.00	1	4,422	0.02%
2018/09/12	3	53.60	1	55.20	55.50	2	4,369	0.05%
2018/09/11	14	53.69	1	54.00	54.40	13	4,296	0.30%
2018/09/10	1	51.20	0	0.00	52.40	1	4,197	0.02%
2018/09/06	0	0.00	2	54.75	53.50	-2	4,068	-0.05%
2018/09/05	0	0.00	1	56.10	56.50	-1	3,991	-0.03%
2018/08/31	1	57.10	0.2	57.30	57.70	0.8	3,706	0.02%
2018/08/29	3	54.90	1	54.40	55.10	2	3,366	0.06%
2018/08/28	1	52.60	4.6	53.67	55.00	-3.6	3,174	-0.11%
2018/08/27	0	0.00	2	49.50	50.00	-2	2,879	-0.07%
2018/08/22	0	0.00	10	50.55	50.50	-10	2,855	-0.35%
2018/08/21	0	0.00	2	49.53	49.60	-2	2,794	-0.07%
2018/08/20	1	48.65	1	47.75	48.00	0	2,757	0.00%
2018/08/17	1	49.60	1	51.00	49.30	0	2,730	0.00%
2018/08/16	2	49.45	1	49.45	49.85	1	2,707	0.04%
2018/08/14	0	0.00	2	50.60	51.20	-2	2,647	-0.08%
2018/08/13	1	48.00	1	48.80	49.00	0	2,581	0.00%
2018/08/10	2	49.90	2.8	49.60	49.50	-0.8	2,526	-0.03%
2018/08/09	1	50.50	1	50.70	50.90	0	2,488	0.00%
2018/08/08	0	0.00	2	50.10	50.60	-2	2,439	-0.08%
2018/08/07	1	48.30	19	50.64	51.00	-18	2,374	-0.76%
2018/08/06	2	48.85	6	49.15	48.70	-4	2,275	-0.18%
2018/08/03	1	50.70	4	50.33	50.50	-3	2,205	-0.14%
2018/08/02	0	0.00	4	50.25	50.00	-4	2,130	-0.19%
2018/08/01	0	0.00	0.3	48.60	48.80	-0.3	1,961	-0.02%
2018/07/31	0	0.00	2.3	47.49	47.60	-2.3	1,887	-0.12%
2018/07/27	2	46.30	12	46.38	47.00	-10	1,751	-0.57%
2018/07/26	16	44.89	2	44.58	45.15	14	1,650	0.85%
2018/07/25	1	43.30	1	43.40	43.00	0	1,522	0.00%
2018/07/17	0	0.00	3	41.10	40.50	-3	1,513	-0.20%
2018/07/16	0	0.00	2	41.00	41.00	-2	1,529	-0.13%
2018/07/13	1	40.05	0	0.00	41.00	1	1,570	0.06%
2018/07/12	2	39.38	0	0.00	40.20	2	1,593	0.13%
2018/07/04	0.2	41.15	0	0.00	41.15	0.2	1,612	0.01%
2018/07/02	1	42.30	0	0.00	42.20	1	1,620	0.06%
2018/06/28	1	42.65	15	42.60	42.25	-14	1,600	-0.87%
2018/06/22	0	0.00	2	41.80	41.80	-2	1,509	-0.13%
2018/06/15	0	0.00	3	42.73	42.55	-3	1,557	-0.19%
2018/06/14	3	42.25	0	0.00	42.05	3	1,546	0.19%
2018/06/11	2	43.40	0	0.00	43.05	2	1,625	0.12%
2018/06/07	15	43.08	7.6	43.08	42.80	7.4	1,721	0.43%
2018/06/06	1	41.65	0	0.00	41.80	1	1,675	0.06%
2018/06/05	1	41.65	0	0.00	41.60	1	1,734	0.06%
2018/06/04	0	0.00	1	41.20	41.00	-1	1,806	-0.06%
2018/06/01	0	0.00	3	41.00	41.15	-3	1,959	-0.15%
2018/05/31	2	41.70	6	41.73	41.40	-4	1,987	-0.20%
2018/05/30	1	39.55	0	0.00	40.10	1	1,968	0.05%
2018/05/28	0	0.00	2	39.90	40.10	-2	2,075	-0.10%
2018/05/25	2	39.65	0	0.00	39.70	2	2,199	0.09%
2018/05/24	4	39.35	2	39.23	39.65	2	2,387	0.08%
2018/05/22	2	39.10	0	0.00	39.00	2	2,489	0.08%
2018/05/17	3	39.23	1	39.80	39.20	2	2,749	0.07%
2018/05/10	2	38.80	1	38.85	38.70	1	3,719	0.03%
2018/05/08	3	38.07	0	0.00	38.05	3	3,966	0.08%
2018/05/07	0	0.00	1	39.10	39.10	-1	3,967	-0.03%
2018/04/30	0.2	39.70	7	39.66	39.65	-6.8	3,986	-0.17%
2018/04/27	2	39.55	1	39.85	39.60	1	3,984	0.03%
2018/04/26	1	41.50	0	0.00	41.35	1	3,953	0.03%
2018/04/20	1	45.15	0	0.00	44.60	1	3,955	0.03%
2018/04/19	1	45.85	0	0.00	45.80	1	3,932	0.03%
2018/04/18	2	45.38	1	45.50	45.35	1	3,892	0.03%
2018/04/13	1	45.10	1	45.40	44.60	0	3,838	0.00%
2018/04/12	0	0.00	5	44.96	45.40	-5	3,798	-0.13%
2018/04/10	1	43.40	1	43.45	43.45	0	3,716	0.00%
2018/04/03	0	0.00	1	44.05	44.05	-1	3,720	-0.03%
2018/04/02	0	0.00	3	43.93	43.75	-3	3,710	-0.08%
2018/03/28	1.8	43.73	0	0.00	43.70	1.8	3,686	0.05%
2018/03/27	1	43.80	0	0.00	43.65	1	3,675	0.03%
2018/03/19	1	44.90	1	45.20	44.75	0	3,576	0.00%
2018/03/16	2	44.53	0	0.00	45.75	2	3,554	0.06%
2018/03/14	1	44.80	0	0.00	45.05	1	3,476	0.03%
2018/03/13	0	0.00	2	44.85	44.80	-2	3,440	-0.06%
2018/03/12	2	43.53	0	0.00	43.55	2	3,354	0.06%
2018/03/09	2	43.55	0	0.00	43.40	2	3,324	0.06%
2018/03/08	12	45.22	30	44.65	44.50	-18	3,254	-0.55%
2018/03/07	23	45.68	8	45.54	45.95	15	3,155	0.48%
2018/03/02	4.2	43.15	2	43.70	42.85	2.2	2,944	0.07%
2018/02/27	8	45.05	18	44.98	44.85	-10	2,831	-0.35%
2018/02/26	4	44.84	12	44.71	45.00	-8	2,694	-0.30%
2018/02/23	0	0.00	1	43.10	42.55	-1	2,495	-0.04%
2018/02/21	0	0.00	1	42.15	41.95	-1	2,388	-0.04%
2018/02/12	3	41.40	13	41.52	41.30	-10	2,330	-0.43%
2018/02/09	7	42.04	2	42.40	42.20	5	2,255	0.22%
2018/02/08	3	41.77	6	42.09	42.35	-3	2,122	-0.14%
2018/02/07	7	42.89	9	41.84	41.35	-2	2,024	-0.10%
2018/02/06	54	43.26	41	43.22	40.50	13	1,883	0.69%
2018/02/05	6	43.51	45	43.50	43.70	-39	1,626	-2.40%
2018/02/02	0	0.00	14	40.60	41.90	-14	1,332	-1.05%
2018/01/31	7	38.42	3	38.62	38.30	4	1,051	0.38%
2018/01/29	6	36.70	0	0.00	36.70	6	834	0.72%
2018/01/16	0	0.00	3	35.20	35.20	-3	760	-0.39%
2018/01/05	0	0.00	5	34.90	34.85	-5	736	-0.68%
2018/01/03	5	34.70	3	34.80	34.95	2	795	0.25%
2018/01/02	2	34.50	0	0.00	34.50	2	772	0.26%