中光電 (5371)-元大-竹科券商分點個股進出

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
92.1
漲跌
▼2.6
漲幅
-2.75%
成交量
6,761張
產業
上櫃光電類股
496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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	94.60	3	93.97	92.10	0	5,774	0.00%
2024/04/24	24	94.50	23.1	94.40	94.70	0.9	5,674	0.02%
2024/04/23	10.1	90.00	2	90.60	90.50	8.1	5,491	0.15%
2024/04/22	7.1	92.20	14	91.10	87.30	-6.9	5,377	-0.13%
2024/04/19	2.1	95.47	15	96.35	95.70	-12.9	5,192	-0.25%
2024/04/18	17.1	99.99	6.1	99.57	100.50	11	4,915	0.22%
2024/04/17	25	99.66	31	99.09	98.00	-6	4,737	-0.13%
2024/04/16	25.2	104.21	17	103.38	96.80	8.2	4,392	0.19%
2024/04/15	17	104.35	28.3	105.08	107.50	-11.3	3,770	-0.30%
2024/04/12	6	99.85	6	98.53	98.10	0	3,413	0.00%
2024/04/11	7.1	102.01	3.1	101.58	98.20	4	3,313	0.12%
2024/04/10	29.2	97.61	34.4	97.87	99.70	-5.2	3,074	-0.17%
2024/04/09	2.1	93.17	8.1	92.17	92.60	-6	2,603	-0.23%
2024/04/08	7	93.59	7.1	93.51	93.50	-0.1	2,450	0.00%
2024/04/03	72	91.61	92.3	91.85	92.30	-20.3	2,261	-0.90%
2024/04/02	7.1	87.62	20.5	86.83	87.80	-13.4	2,029	-0.66%
2024/04/01	23.1	84.82	27.6	84.49	86.70	-4.5	1,818	-0.25%
2024/03/29	16	81.16	8.1	80.95	80.40	8	1,573	0.51%
2024/03/28	4	76.56	6.1	77.66	78.20	-2.1	1,401	-0.15%
2024/03/27	2.2	75.77	5	77.30	76.40	-2.8	1,310	-0.22%
2024/03/26	1	75.20	5.1	75.81	74.90	-4.1	1,231	-0.33%
2024/03/25	1	74.30	2.1	75.15	74.40	-1.1	1,167	-0.09%
2024/03/22	1	73.70	0	0.00	73.80	1	1,201	0.08%
2024/03/21	3	74.23	21	73.79	73.80	-18	1,218	-1.48%
2024/03/20	8	74.47	8.1	74.52	73.70	0	1,205	0.00%
2024/03/19	3.1	72.93	1.2	72.86	72.90	1.9	1,161	0.16%
2024/03/18	0	0.00	4	72.25	72.50	-4	1,122	-0.36%
2024/03/15	0	0.00	2	72.10	71.10	-2	1,112	-0.18%
2024/03/14	1	70.60	0	0.00	70.50	1	1,093	0.09%
2024/03/12	0	0.00	1	71.10	71.00	-1	1,096	-0.09%
2024/03/11	3	70.00	0	0.00	69.90	3	1,106	0.27%
2024/03/08	0	70.00	0	0.00	69.60	0	1,108	0.00%
2024/03/07	12.1	70.40	15	70.20	69.80	-3	1,098	-0.27%
2024/03/06	2	71.90	4	71.90	71.60	-2	1,083	-0.18%
2024/03/05	3	71.07	0	0.00	71.00	3	1,116	0.27%
2024/03/04	2	71.00	0	0.00	72.50	2	1,105	0.18%
2024/03/01	2	71.20	0	0.00	70.90	2	1,095	0.18%
2024/02/29	3	71.33	0	0.00	71.00	3	1,094	0.27%
2024/02/27	2.1	71.21	0	0.00	71.00	2.1	1,093	0.19%
2024/02/26	3	72.00	0.6	72.00	71.80	2.4	1,094	0.22%
2024/02/23	0	0.00	2	71.85	71.80	-2	1,099	-0.18%
2024/02/22	3	72.50	1	72.60	72.50	2	1,113	0.18%
2024/02/16	0	0.00	1	73.10	73.30	-1	1,151	-0.09%
2024/02/05	2	72.45	1	72.50	72.30	1	1,159	0.09%
2024/02/01	0	71.30	0	0.00	72.10	0	1,163	0.00%
2024/01/31	0.1	71.50	0	0.00	71.00	0.1	1,167	0.00%
2024/01/25	0.1	72.50	0	0.00	72.20	0.1	1,228	0.00%
2024/01/24	0	0.00	2	72.85	72.70	-2	1,257	-0.16%
2024/01/22	6.1	72.00	0	0.00	71.80	6.1	1,280	0.47%
2024/01/17	0	0.00	3.2	73.05	71.00	-3.2	1,307	-0.24%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/10	0.1	72.10	0	0.00	71.90	0.1	1,315	0.00%
2024/01/09	1	72.20	9	72.20	72.50	-8	1,321	-0.60%
2024/01/08	0.1	73.10	0	0.00	73.00	0.1	1,343	0.01%
2024/01/05	0	0.00	1	73.30	73.40	-1	1,339	-0.07%
2024/01/04	1	72.90	1	72.70	72.50	0	1,329	0.00%
2024/01/03	9	72.00	0	0.00	71.40	9	1,331	0.68%
2024/01/02	0	0.00	1	71.80	71.50	-1	1,328	-0.08%
2023/12/29	1	72.30	1	71.50	71.50	0	1,340	0.00%
2023/12/28	1	72.20	2	72.55	72.50	-1	1,352	-0.07%
2023/12/27	0	0.00	4	71.70	72.00	-4	1,361	-0.29%
2023/12/26	0	0.00	0	71.00	71.00	0	1,334	0.00%
2023/12/22	0	0.00	1	70.90	70.80	-1	1,338	-0.07%
2023/12/20	1.2	69.24	1	70.20	69.80	0.2	1,317	0.02%
2023/12/19	3.3	68.80	4	69.05	68.60	-0.7	1,311	-0.05%
2023/12/18	1	71.90	0	0.00	70.70	1	1,288	0.08%
2023/12/15	1	72.50	1	74.20	72.50	0	1,305	0.00%
2023/12/14	0	0.00	3	73.13	73.70	-3	1,379	-0.22%
2023/12/13	0.1	72.10	0	0.00	72.30	0.1	1,517	0.01%
2023/12/11	0	0.00	2	71.40	71.50	-2	1,786	-0.11%
2023/12/08	3.1	71.90	0	0.00	71.30	3.1	2,003	0.15%
2023/12/07	0.1	71.60	0.1	71.90	71.80	0	2,086	0.00%
2023/12/06	1.1	71.55	0	0.00	71.40	1.1	2,178	0.05%
2023/12/05	2.1	72.74	2	72.60	72.50	0.1	2,240	0.00%
2023/12/04	0.2	73.20	3	73.30	73.20	-2.8	2,324	-0.12%
2023/12/01	1	73.00	0	0.00	72.90	1	2,423	0.04%
2023/11/30	3	72.57	0	0.00	71.50	3	2,490	0.12%
2023/11/29	0.2	73.88	1	73.90	73.50	-0.8	2,502	-0.03%
2023/11/28	1	73.20	1	73.70	73.70	0	2,530	0.00%
2023/11/27	0	73.00	0	0.00	72.80	0	2,586	0.00%
2023/11/24	0	0.00	3	73.37	72.90	-3	2,802	-0.11%
2023/11/22	1	72.50	0	0.00	72.40	1	2,991	0.03%
2023/11/21	0	0.00	4.1	73.55	72.30	-4.1	3,053	-0.13%
2023/11/20	1	73.40	0.1	73.00	73.70	0.9	3,179	0.03%
2023/11/17	0	0.00	18.3	72.17	71.80	-18.3	3,340	-0.55%
2023/11/16	0	0.00	2	71.90	72.20	-2	3,367	-0.06%
2023/11/15	0	0.00	2	71.20	71.20	-2	3,388	-0.06%
2023/11/14	0.1	71.20	0	0.00	70.70	0.1	3,447	0.00%
2023/11/13	2	70.85	2	70.80	70.90	0	3,492	0.00%
2023/11/09	1.1	71.24	0	0.00	71.60	1.1	3,568	0.03%
2023/11/08	0	0.00	1	72.50	72.00	-1	3,596	-0.03%
2023/11/07	1	71.60	0	0.00	71.70	1	3,642	0.03%
2023/11/06	1	71.00	1	70.80	70.90	0	3,717	0.00%
2023/11/03	1	72.30	0	0.00	72.30	1	3,775	0.03%
2023/11/01	1.1	72.56	0	0.00	72.50	1.1	4,028	0.03%
2023/10/27	0	0.00	0.1	74.80	74.90	-0.1	4,630	0.00%
2023/10/23	1	74.20	0	0.00	74.20	1	4,650	0.02%
2023/10/20	2	72.70	0	0.00	73.90	2	4,656	0.04%
2023/10/18	0.1	73.10	0	0.00	72.40	0.1	4,669	0.00%
2023/10/17	0.1	74.10	0	0.00	73.50	0.1	4,658	0.00%
2023/10/16	0.1	74.50	1	74.60	74.60	-0.9	4,685	-0.02%
2023/10/13	1	76.30	1	77.30	76.40	0	4,739	0.00%
2023/10/12	0	76.90	0.2	77.20	77.10	-0.2	4,764	0.00%
2023/10/06	2	78.30	0	78.50	78.00	2	4,903	0.04%
2023/10/05	0.1	79.10	0.1	79.10	79.10	-0.1	5,048	0.00%
2023/10/04	0	0.00	4.2	77.93	78.40	-4.2	5,091	-0.08%
2023/10/03	0	0.00	1	79.00	78.10	-1	5,089	-0.02%
2023/10/02	0	0.00	0.1	77.60	78.40	-0.1	5,091	0.00%
2023/09/28	3.1	76.17	7	76.79	76.80	-3.9	5,109	-0.08%
2023/09/27	2	77.45	3	77.67	77.70	-1	5,098	-0.02%
2023/09/26	0.1	78.30	0	0.00	78.20	0.1	5,091	0.00%
2023/09/25	1	80.00	3.3	80.75	80.00	-2.3	5,076	-0.04%
2023/09/22	9	78.74	27.2	78.50	79.40	-18.2	5,069	-0.36%
2023/09/21	2.1	80.54	0.1	81.40	79.70	2	5,054	0.04%
2023/09/20	6.4	81.69	12	81.55	81.30	-5.6	5,044	-0.11%
2023/09/19	1.1	83.49	6	83.90	83.30	-4.9	5,024	-0.10%
2023/09/18	20	84.40	14.2	84.04	84.20	5.8	4,951	0.12%
2023/09/15	28.7	80.06	26	80.35	80.30	2.7	4,802	0.06%
2023/09/14	13	83.78	6	83.70	83.40	7	4,636	0.15%
2023/09/13	15	84.05	10.2	83.69	84.20	4.8	4,574	0.11%
2023/09/12	12	82.11	10.1	83.16	83.10	1.9	4,376	0.04%
2023/09/11	6.3	80.72	18.1	81.94	80.50	-11.8	4,310	-0.27%
2023/09/08	2.1	83.78	6	83.82	83.60	-4	4,249	-0.09%
2023/09/07	6	82.83	8.1	83.16	82.70	-2.1	4,186	-0.05%
2023/09/06	0	0.00	1	82.40	82.30	-1	4,134	-0.02%
2023/09/05	2	80.20	2	79.50	80.60	0	4,061	0.00%
2023/09/04	3	79.70	0	0.00	79.20	3	4,009	0.07%
2023/09/01	2	79.00	2	79.60	79.20	0	3,973	0.00%
2023/08/31	5	79.30	12	78.42	79.00	-7	3,974	-0.18%
2023/08/30	18	80.21	3.1	80.20	78.70	14.9	3,947	0.38%
2023/08/29	9	78.31	5.1	78.40	79.50	3.9	3,747	0.10%
2023/08/28	4.8	76.73	3.1	77.80	77.10	1.8	3,621	0.05%
2023/08/25	1	76.20	3	75.60	76.80	-2	3,589	-0.06%
2023/08/24	8	77.70	6.7	77.33	76.90	1.3	3,563	0.04%
2023/08/23	3	77.83	6.2	77.41	78.40	-3.2	3,451	-0.09%
2023/08/22	4	75.45	0	0.00	75.00	4	3,289	0.12%
2023/08/21	1	75.80	1	76.50	76.20	0	3,275	0.00%
2023/08/18	3	76.57	7	77.84	75.80	-4	3,293	-0.12%
2023/08/17	0	0.00	4	75.80	76.90	-4	3,283	-0.12%
2023/08/16	1	74.60	1.1	75.58	76.50	-0.1	3,255	0.00%
2023/08/14	0	0.00	4.1	74.30	74.30	-4.1	3,235	-0.13%
2023/08/11	0	0.00	1.1	75.42	75.00	-1.1	3,223	-0.03%
2023/08/10	2.2	75.00	0.1	75.75	76.10	2.1	3,188	0.07%
2023/08/09	8	77.28	2.2	77.14	77.00	5.8	3,130	0.18%
2023/08/08	4.1	76.89	1	76.70	76.40	3.1	3,068	0.10%
2023/08/07	4.2	74.15	4	75.48	76.10	0.2	3,004	0.00%
2023/08/04	20.1	77.55	15.2	77.07	79.10	4.9	2,844	0.17%
2023/08/02	7	74.76	2.1	74.98	74.50	4.9	2,665	0.18%
2023/08/01	26	73.55	7.3	74.38	75.40	18.7	2,543	0.74%
2023/07/27	0	0.00	5	71.20	71.20	-5	2,445	-0.20%
2023/07/25	2	71.70	0	0.00	71.70	2	2,565	0.08%
2023/07/24	0.1	71.20	2	71.00	70.70	-1.9	2,619	-0.07%
2023/07/21	0.2	71.40	0	0.00	71.90	0.2	2,690	0.01%
2023/07/20	1	71.80	0	0.00	71.80	1	2,762	0.04%
2023/07/19	0	73.20	0	0.00	72.30	0	2,884	0.00%
2023/07/17	2	71.50	3	71.13	72.00	-1	2,923	-0.03%
2023/07/14	2.4	71.35	1	71.90	71.50	1.4	2,985	0.05%
2023/07/13	12.5	73.80	4	74.45	72.00	8.5	3,164	0.27%
2023/07/12	3	75.07	7	75.79	75.70	-4	3,491	-0.11%
2023/07/11	20	74.20	0	0.00	74.00	20	3,512	0.57%
2023/07/07	2	73.10	1	73.30	74.00	1	3,591	0.03%
2023/07/06	1	73.60	5	74.50	74.40	-4	3,576	-0.11%
2023/07/05	0	0.00	5	73.80	74.50	-5	3,547	-0.14%
2023/07/04	2	73.55	5	73.20	73.60	-3	3,519	-0.09%
2023/06/30	2	73.00	3	73.20	73.20	-1	3,521	-0.03%
2023/06/29	0	0.00	5	72.80	72.80	-5	3,530	-0.14%
2023/06/27	1	72.41	1	72.40	72.20	0	3,528	0.00%
2023/06/26	0.2	71.20	0	0.00	72.00	0.2	3,506	0.00%
2023/06/21	2	71.30	1	71.50	71.30	1	3,512	0.03%
2023/06/20	3	70.97	1	71.40	71.00	2	3,525	0.06%
2023/06/19	3	72.27	0.1	72.60	72.30	2.9	3,571	0.08%
2023/06/16	1	71.80	0	0.00	71.40	1	3,592	0.03%
2023/06/14	1.1	71.51	0	0.00	71.40	1.1	3,577	0.03%
2023/06/12	1	72.10	0	72.30	72.00	1	3,651	0.03%
2023/06/09	1.1	73.14	1	73.50	73.50	0.1	3,653	0.00%
2023/06/08	2	75.40	3	74.95	74.30	-1	3,656	-0.03%
2023/06/07	1	76.00	0	0.00	75.80	1	3,661	0.03%
2023/06/06	1	75.80	0	0.00	75.70	1	3,674	0.03%
2023/06/05	0	0.00	2	75.90	76.70	-2	3,661	-0.05%
2023/06/02	5	75.80	0	0.00	75.80	5	3,664	0.14%
2023/06/01	2	75.15	0	0.00	75.50	2	3,675	0.05%
2023/05/31	0.2	75.10	61	74.66	75.20	-60.8	3,679	-1.65%
2023/05/30	1	76.40	0	0.00	74.90	1	3,668	0.03%
2023/05/29	0	0.00	3	75.87	76.40	-3	3,654	-0.08%
2023/05/26	1	75.00	2	74.80	74.50	-1	3,691	-0.03%
2023/05/25	1	74.90	10	75.10	74.90	-9	3,744	-0.24%
2023/05/24	1	76.00	2	76.10	75.70	-1	3,782	-0.03%
2023/05/23	12	75.26	4	75.58	76.40	8	3,821	0.21%
2023/05/22	1	74.60	0	0.00	74.60	1	3,807	0.03%
2023/05/19	15	75.03	5	73.70	73.50	10	3,839	0.26%
2023/05/18	1	74.00	0	0.00	74.50	1	3,883	0.03%
2023/05/16	4	73.18	0	0.00	73.00	4	3,888	0.10%
2023/05/15	0.1	72.90	0	0.00	73.50	0.1	3,911	0.00%
2023/05/10	0	0.00	3.1	72.58	73.90	-3.1	3,922	-0.08%
2023/05/09	4.1	73.07	3	73.97	72.50	1.1	3,903	0.03%
2023/05/08	2	76.90	16	77.89	76.30	-14	3,844	-0.36%
2023/05/05	3	76.20	1	76.60	75.80	2	3,849	0.05%
2023/05/04	2	75.10	0	0.00	74.60	2	3,880	0.05%
2023/05/03	5	75.64	0	0.00	75.40	5	3,858	0.13%
2023/05/02	9	76.61	3	76.86	76.20	6	3,855	0.16%
2023/04/28	1	74.60	5	74.72	74.80	-4	3,787	-0.11%
2023/04/27	5	73.14	43	73.34	73.50	-38	3,731	-1.02%
2023/04/26	2	75.15	45	74.92	74.30	-43	3,670	-1.17%
2023/04/25	4	74.45	47	75.28	73.50	-43	3,603	-1.19%
2023/04/24	3	77.37	1	77.30	77.60	2	3,553	0.06%
2023/04/21	1	75.10	15	75.22	74.80	-14	3,492	-0.40%
2023/04/20	4.1	78.14	0	0.00	76.80	4.1	3,444	0.12%
2023/04/19	3.1	80.10	0.1	80.10	80.10	3	3,371	0.09%
2023/04/18	1	82.01	1.1	82.53	81.10	0	3,300	0.00%
2023/04/17	16.2	83.65	13	83.51	83.20	3.1	3,134	0.10%
2023/04/14	0	0.00	1	78.18	78.20	-1	2,689	-0.04%
2023/04/13	6	71.45	20	70.94	71.10	-14	2,527	-0.55%
2023/04/12	0	0.00	1.3	68.64	69.60	-1.3	2,453	-0.05%
2023/04/11	0	68.30	0	0.00	68.20	0	2,491	0.00%
2023/04/10	0	0.00	0	67.80	67.90	0	2,526	0.00%
2023/04/07	0	0.00	4	67.80	67.90	-4	2,585	-0.15%
2023/04/06	0	0.00	5	68.30	68.50	-5	2,680	-0.19%
2023/03/31	1	68.10	0	0.00	67.80	1	2,721	0.04%
2023/03/30	0	68.70	2	68.50	68.70	-2	2,766	-0.07%
2023/03/28	2	67.15	0	0.00	67.20	2	2,746	0.07%
2023/03/24	0	68.10	0	0.00	67.80	0	2,727	0.00%
2023/03/23	1	68.00	2	67.75	68.10	-1	2,713	-0.04%
2023/03/22	3	68.40	6	67.57	67.70	-3	2,697	-0.11%
2023/03/21	0	0.00	2	65.60	67.40	-2	2,636	-0.08%
2023/03/20	0	0.00	2	65.25	65.10	-2	2,600	-0.08%
2023/03/16	0	64.70	0	0.00	64.10	0	2,586	0.00%
2023/03/15	4	67.08	6	66.67	66.30	-2	2,561	-0.08%
2023/03/14	3	65.17	1	65.60	65.60	2	2,520	0.08%
2023/03/13	0	0.00	12	65.35	64.70	-12	2,518	-0.48%
2023/03/10	1	64.00	0	0.00	64.50	1	2,513	0.04%
2023/03/09	0	0.00	1	66.80	65.80	-1	2,530	-0.04%
2023/03/08	0	65.50	0	0.00	66.10	0	2,559	0.00%
2023/03/07	0	66.47	6	66.10	66.00	-6	2,576	-0.23%
2023/03/06	0	0.00	6	65.95	65.60	-6	2,577	-0.23%
2023/03/03	0.7	64.60	4	65.00	64.70	-3.3	2,597	-0.13%
2023/03/01	1.3	64.10	1	64.60	64.40	0.3	2,749	0.01%
2023/02/24	0	0.00	7	64.07	64.60	-7	2,764	-0.25%
2023/02/23	6	64.48	0	0.00	63.90	6	2,776	0.22%
2023/02/22	3	64.57	5.4	64.33	65.30	-2.4	2,855	-0.08%
2023/02/21	45	64.37	39.3	64.58	64.90	5.7	2,833	0.20%
2023/02/20	0.1	62.90	5	62.80	63.10	-5	2,766	-0.18%
2023/02/17	5	62.60	6	62.45	63.00	-1	2,746	-0.04%
2023/02/16	6	62.22	0	0.00	62.40	6	2,719	0.22%
2023/02/15	1	60.20	0	0.00	60.20	1	2,676	0.04%
2023/02/13	1	59.90	0	0.00	60.20	1	2,692	0.04%
2023/02/10	2	59.30	2	59.70	59.20	0	2,707	0.00%
2023/02/09	2	60.30	1.1	60.34	60.00	0.9	2,765	0.03%
2023/02/08	1	62.00	1.1	61.19	60.60	-0.1	2,797	0.00%
2023/02/06	0	0.00	3.1	60.48	60.40	-3.1	2,959	-0.10%
2023/02/03	2	61.83	0	0.00	60.50	2	2,978	0.07%
2023/02/02	1	60.60	2.5	60.92	61.50	-1.5	2,929	-0.05%
2023/01/31	1	58.70	0	0.00	58.70	1	2,810	0.04%
2023/01/16	0	0.00	2	56.00	56.10	-2	2,789	-0.07%
2023/01/13	3	56.27	0	0.00	56.00	3	2,791	0.11%
2023/01/12	1	57.40	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	3	58.60	58.70	-3	2,752	-0.11%
2023/01/10	1	57.60	1	58.00	57.50	0	2,684	0.00%
2023/01/05	1	58.00	1	58.50	58.00	0	2,665	0.00%
2022/12/30	1	57.50	1	57.20	56.90	0	2,621	0.00%
2022/12/29	2	57.60	3	57.43	56.90	-1	2,588	-0.04%
2022/12/28	1.1	57.69	0	0.00	56.40	1.1	2,519	0.04%
2022/12/27	0.1	58.00	2	58.55	57.00	-2	2,483	-0.08%
2022/12/26	5.1	57.27	3	57.27	57.70	2.1	2,430	0.08%
2022/12/23	2	55.00	1	55.50	55.00	1	2,341	0.04%
2022/12/22	6	55.07	6	55.42	55.20	0	2,307	0.00%
2022/12/21	10	52.90	0	0.00	52.40	10	2,260	0.44%
2022/12/20	3	53.10	4	52.78	52.60	-1	2,277	-0.04%
2022/12/12	0	0.00	6	55.15	55.60	-6	2,301	-0.26%
2022/12/09	0	0.00	1	56.00	56.00	-1	2,302	-0.04%
2022/12/08	0	0.00	1	56.50	56.50	-1	2,310	-0.04%
2022/12/07	0	0.00	147	55.80	56.10	-147	2,328	-6.31%	大賣/鉅額交易
2022/12/06	1	57.10	3	57.43	57.10	-2	2,392	-0.08%
2022/12/05	154.1	59.02	0	0.00	58.60	154.1	2,388	6.45%	大買/鉅額交易
2022/12/02	0.1	58.30	0	0.00	58.20	0.1	2,367	0.00%
2022/12/01	0	0.00	2	58.50	58.40	-2	2,362	-0.08%
2022/11/30	2	58.00	2	57.90	57.60	0	2,366	0.00%
2022/11/29	0	0.00	1	56.70	57.00	-1	2,331	-0.04%
2022/11/28	8	55.90	0	0.00	56.50	8	2,362	0.34%
2022/11/25	5	56.10	2	56.00	56.00	3	2,499	0.12%
2022/11/24	7	57.91	521	57.78	57.30	-514	2,477	-20.74%	大賣/鉅額交易
2022/11/23	240	56.62	2	56.75	56.60	238	2,415	9.85%	大買/鉅額交易
2022/11/22	2	55.60	9	55.07	54.80	-7	2,360	-0.30%
2022/11/21	7	55.49	5	55.50	55.00	2	2,335	0.09%
2022/11/18	307	57.05	32	57.30	57.30	275	2,281	12.05%	大買/鉅額交易
2022/11/16	0	54.50	0	0.00	54.70	0	2,166	0.00%
2022/11/11	1	54.00	6	53.65	53.50	-5	2,253	-0.22%
2022/11/10	0	0.00	2	54.00	54.10	-2	2,351	-0.09%
2022/11/09	0	0.00	1	55.10	54.90	-1	2,404	-0.04%
2022/11/08	1	54.90	1	54.00	53.80	0	2,474	0.00%
2022/11/07	2	55.20	0	0.00	54.90	2	2,972	0.07%
2022/11/04	5	54.12	0	0.00	54.30	5	2,977	0.17%
2022/11/03	7	54.81	1	54.60	54.90	6	3,056	0.20%
2022/11/02	1	53.30	2	52.40	53.50	-1	2,958	-0.03%
2022/11/01	0	0.00	7	51.60	50.70	-7	2,919	-0.24%
2022/10/31	1	50.10	4	49.70	50.00	-3	2,938	-0.10%
2022/10/28	1	48.55	0	0.00	48.45	1	2,991	0.03%
2022/10/27	12	49.40	0	0.00	49.40	12	3,025	0.40%
2022/10/26	0	0.00	0.8	48.56	48.40	-0.8	3,066	-0.03%
2022/10/25	4.1	48.03	0	0.00	47.95	4.1	3,090	0.13%
2022/10/24	1	49.75	1	51.00	49.45	0	3,132	0.00%
2022/10/20	1	49.95	5	50.30	50.10	-4	3,280	-0.12%
2022/10/18	0	51.60	0	0.00	52.00	0	3,420	0.00%
2022/10/17	1.4	50.06	1	50.50	51.00	0.4	3,503	0.01%
2022/10/14	5	51.50	0	0.00	51.40	5	3,582	0.14%
2022/10/12	0	0.00	5	51.40	51.90	-5	3,611	-0.14%
2022/10/11	1.1	52.59	5	52.70	52.60	-3.9	3,711	-0.11%
2022/10/07	0	0.00	1	56.10	55.70	-1	3,750	-0.03%
2022/10/06	1	55.70	0	0.00	55.70	1	3,771	0.03%
2022/10/04	3	55.30	1	55.30	55.70	2	3,790	0.05%
2022/10/03	3	53.97	1	54.30	54.00	2	3,794	0.05%
2022/09/30	5	54.20	0	0.00	55.40	5	3,810	0.13%
2022/09/29	0	0.00	12	54.23	54.50	-12	3,819	-0.31%
2022/09/28	0	0.00	5	53.70	52.60	-5	3,822	-0.13%
2022/09/27	6	55.67	0	0.00	55.80	6	3,821	0.16%
2022/09/26	22	57.36	3	55.20	55.00	19	3,812	0.50%
2022/09/23	0	58.90	0	0.00	58.50	0	3,831	0.00%
2022/09/22	1	58.20	1	58.80	59.50	0	3,861	0.00%
2022/09/21	1	59.40	0	0.00	59.00	1	3,920	0.03%
2022/09/20	3	60.20	0	0.00	60.40	3	4,016	0.07%
2022/09/19	1	60.40	1	60.30	60.40	0	4,084	0.00%
2022/09/16	1	60.80	10	60.50	60.30	-9	4,107	-0.22%
2022/09/15	7	62.37	0	0.00	61.60	7	4,102	0.17%
2022/09/14	0.1	62.68	0	0.00	62.30	0.1	4,102	0.00%
2022/09/13	21	63.79	6	63.92	63.30	15	4,083	0.37%
2022/09/08	1	59.10	1	60.00	60.60	0	3,995	0.00%
2022/09/07	2.1	58.47	1	58.90	59.00	1.1	3,997	0.03%
2022/09/06	0	60.40	0	0.00	60.30	0	3,989	0.00%
2022/09/05	2.1	62.13	0	0.00	60.30	2.1	3,952	0.05%
2022/09/02	6.1	62.54	0	0.00	62.00	6.1	3,947	0.15%
2022/09/01	16	64.70	12	64.39	63.70	4	3,891	0.10%
2022/08/30	1	61.00	3	62.17	61.80	-2	3,712	-0.05%
2022/08/29	1	60.30	6	60.08	60.20	-5	3,680	-0.14%
2022/08/26	4	62.48	0	0.00	62.30	4	3,663	0.11%
2022/08/25	0	0.00	1	62.60	62.90	-1	3,658	-0.03%
2022/08/24	1	62.00	0	0.00	61.70	1	3,639	0.03%
2022/08/23	0	0.00	3	64.40	62.00	-3	3,637	-0.08%
2022/08/22	5	63.80	1	64.30	64.00	4	3,585	0.11%
2022/08/19	1	65.20	2	64.60	65.10	-1	3,555	-0.03%
2022/08/18	2	65.45	7	65.51	65.10	-5	3,513	-0.14%
2022/08/17	10	66.43	8	66.74	66.80	2	3,442	0.06%
2022/08/16	1	65.60	8	65.18	65.00	-7	3,311	-0.21%
2022/08/15	0	0.00	12	64.63	65.10	-12	3,231	-0.37%
2022/08/12	20	64.61	14	64.77	65.50	6	3,121	0.19%
2022/08/11	4	62.80	6	63.55	63.90	-2	2,580	-0.08%
2022/08/10	5	56.56	14	56.01	58.10	-9	2,495	-0.36%
2022/08/09	1	54.40	2	54.55	54.60	-1	2,379	-0.04%
2022/08/05	3	54.60	5	55.04	55.10	-2	2,345	-0.09%
2022/08/04	7	53.70	5	54.26	54.40	2	2,299	0.09%
2022/08/03	5	53.78	2	54.25	53.40	3	2,253	0.13%
2022/08/01	0	0.00	2	54.60	54.20	-2	2,182	-0.09%
2022/07/29	3	54.03	1.1	54.28	53.80	2	2,164	0.09%
2022/07/28	3	52.50	5	52.46	52.20	-2	2,108	-0.09%
2022/07/27	20	54.23	5	53.96	52.60	15	2,074	0.72%
2022/07/26	7	56.59	3.1	57.03	56.50	4	1,974	0.20%
2022/07/25	3	54.80	1	55.00	55.20	2	1,858	0.11%
2022/07/22	2	56.70	5	57.08	55.90	-3	1,818	-0.16%
2022/07/21	4	56.40	2.1	56.30	56.40	2	1,747	0.11%
2022/07/19	1	54.80	1	54.00	53.90	0	1,644	0.00%
2022/07/18	64	54.74	74	54.85	55.00	-10	1,635	-0.61%
2022/07/15	11	51.41	15	53.09	53.30	-4	1,522	-0.26%
2022/07/14	0	0.00	2	48.85	50.70	-2	1,465	-0.14%
2022/07/13	6	49.18	0	0.00	49.05	6	1,443	0.42%
2022/07/12	1	49.08	0	0.00	47.80	1	1,429	0.07%
2022/07/08	0	0.00	1	50.60	50.20	-1	1,419	-0.07%
2022/07/07	2	50.00	5	49.77	49.85	-3	1,393	-0.22%
2022/07/05	1	48.70	0	47.55	48.65	1	1,371	0.07%
2022/07/04	0	0.00	0.1	47.10	47.45	-0.1	1,361	-0.01%
2022/07/01	5.1	47.72	0	0.00	47.05	5.1	1,356	0.38%
2022/06/30	2	50.70	0	0.00	50.20	2	1,309	0.15%
2022/06/29	7.1	52.00	2	52.20	51.50	5.1	1,273	0.40%
2022/06/28	19	56.05	4	56.70	55.70	15	1,206	1.24%
2022/06/27	8	57.18	8	56.08	57.30	0	1,099	0.00%
2022/06/24	2	53.90	5	53.24	52.10	-3	1,023	-0.29%
2022/06/23	3	51.27	0	0.00	51.50	3	991	0.30%
2022/06/22	4.1	51.80	1	54.70	51.30	3.1	1,005	0.31%
2022/06/21	2	52.60	0	0.00	53.30	2	1,000	0.20%
2022/06/20	2	53.55	1	54.30	52.50	1	997	0.10%
2022/06/17	5	54.08	0	0.00	54.80	5	988	0.51%
2022/06/15	0	0.00	1	57.80	57.20	-1	971	-0.10%
2022/06/14	1	58.40	0	0.00	58.70	1	964	0.10%
2022/06/13	20	57.70	0	0.00	57.30	20	955	2.09%
2022/06/10	0	0.00	1.1	56.91	57.70	-1.1	946	-0.12%
2022/06/09	0.1	56.30	0	0.00	56.70	0.1	933	0.01%
2022/06/08	1	56.50	0	0.00	56.30	1	927	0.11%
2022/06/07	0	57.00	0	0.00	56.70	0	933	0.00%
2022/06/06	0.1	57.20	0	0.00	56.70	0.1	941	0.01%
2022/06/01	1.1	56.90	0	0.00	57.20	1.1	957	0.11%
2022/05/31	0	0.00	3	56.80	56.00	-3	953	-0.31%
2022/05/27	0	55.90	2	55.65	55.60	-2	965	-0.21%
2022/05/26	0	54.70	1	55.10	54.90	-1	969	-0.10%
2022/05/24	2	54.60	0	0.00	54.10	2	1,019	0.20%
2022/05/23	1	56.50	0	0.00	56.20	1	1,022	0.10%
2022/05/18	0	56.90	0	0.00	56.00	0	1,070	0.00%
2022/05/17	0	0.00	1	56.20	56.50	-1	1,093	-0.09%
2022/05/16	1	55.50	1	56.00	56.10	0	1,126	0.00%
2022/05/13	2	54.70	0.3	56.00	55.50	1.7	1,136	0.15%
2022/05/12	2	54.50	0	0.00	54.50	2	1,156	0.17%
2022/05/11	0.1	53.80	0	0.00	54.60	0.1	1,175	0.00%
2022/05/10	2	55.15	0	0.00	55.10	2	1,178	0.17%
2022/05/09	1	55.50	0	0.00	55.10	1	1,187	0.08%
2022/05/06	0.1	56.90	4	57.00	56.90	-3.9	1,188	-0.33%
2022/05/05	0.1	58.60	0	0.00	58.50	0.1	1,198	0.01%
2022/05/04	1	58.00	0	0.00	58.00	1	1,214	0.08%
2022/05/03	0	0.00	1.2	59.48	57.60	-1.2	1,259	-0.10%
2022/04/29	2.1	58.19	0	0.00	57.10	2.1	1,279	0.17%
2022/04/28	2	57.50	0	0.00	58.30	2	1,357	0.15%
2022/04/27	1	58.40	0	0.00	57.50	1	1,374	0.07%
2022/04/26	2	59.00	0	0.00	58.80	2	1,401	0.14%
2022/04/25	20.1	59.15	0	0.00	59.20	20.1	1,473	1.36%
2022/04/22	0.2	61.26	0	0.00	60.70	0.2	1,474	0.01%
2022/04/21	1	63.40	0	0.00	63.40	1	1,509	0.07%
2022/04/20	3	63.57	0	0.00	63.50	3	1,549	0.19%
2022/04/18	5	63.10	5	63.20	63.40	0	1,844	0.00%
2022/04/14	0	0.00	1	65.90	65.00	-1	2,085	-0.05%
2022/04/13	0	0.00	0.6	66.11	66.20	-0.6	2,143	-0.03%
2022/04/08	21	67.00	0	68.17	67.50	21	2,437	0.86%
2022/04/07	1	68.31	8	68.76	68.00	-7	2,804	-0.25%
2022/03/29	0	71.80	0	0.00	70.90	0	3,094	0.00%
2022/03/25	11.1	72.15	0	0.00	71.60	11.1	3,206	0.34%
2022/03/24	2	73.01	4	73.25	73.60	-2	3,259	-0.06%
2022/03/23	0.1	72.71	0	0.00	72.50	0.1	3,469	0.00%
2022/03/22	1	72.70	0	0.00	72.70	1	3,793	0.03%
2022/03/21	2	72.50	0	0.00	72.20	2	3,856	0.05%
2022/03/18	50.1	72.30	0	0.00	71.40	50.1	3,894	1.29%
2022/03/16	10	69.90	0	0.00	70.90	10	3,943	0.25%
2022/03/15	0	70.90	7	70.00	69.80	-7	3,994	-0.17%
2022/03/11	0.2	71.10	0	0.00	71.00	0.2	4,201	0.00%
2022/03/09	0	0.00	0.3	69.90	69.50	-0.3	4,462	-0.01%
2022/03/08	0	0.00	1	70.00	69.10	-1	4,555	-0.02%
2022/03/07	21	68.54	0	0.00	69.30	21	4,661	0.45%
2022/03/03	1.1	71.89	5	71.80	71.10	-3.9	4,908	-0.08%
2022/02/25	1	69.74	6	70.00	70.90	-5	5,175	-0.10%
2022/02/24	20	69.90	0	0.00	69.30	20	5,354	0.37%
2022/02/22	1	71.30	12	71.78	71.10	-11	5,687	-0.19%
2022/02/18	1.1	73.77	0.4	74.50	74.50	0.6	6,310	0.01%
2022/02/17	1	74.50	0.4	74.00	74.20	0.6	6,933	0.01%
2022/02/16	0	0.00	0	73.70	73.90	0	7,233	0.00%
2022/02/15	21	73.31	2	72.50	71.40	19	7,681	0.25%
2022/02/14	0	72.00	0	0.00	71.90	0	8,460	0.00%
2022/02/10	0	76.50	0	0.00	75.30	0	8,734	0.00%
2022/02/09	2.1	76.10	1	76.00	76.30	1.1	8,842	0.01%
2022/02/08	1	75.50	0	0.00	75.20	1	8,942	0.01%
2022/02/07	2	74.50	1	74.80	75.10	1	9,081	0.01%
2022/01/26	1	75.30	1	73.50	74.70	0	9,376	0.00%
2022/01/25	5	74.10	5	74.80	73.30	0	9,716	0.00%
2022/01/24	2	77.10	2	76.75	77.00	0	9,946	0.00%
2022/01/21	0.3	77.64	5	79.22	76.80	-4.7	9,972	-0.05%
2022/01/20	0	81.39	40	81.38	81.50	-40	9,900	-0.40%
2022/01/19	10	83.00	0	0.00	81.00	10	9,942	0.10%
2022/01/18	13.1	85.61	27	85.49	83.00	-14	9,986	-0.14%
2022/01/17	50	84.08	0	0.00	84.00	50	9,991	0.50%
2022/01/14	5.1	83.98	6	84.58	83.60	-0.9	10,347	-0.01%
2022/01/13	2	85.45	0.1	84.90	85.90	1.9	10,352	0.02%
2022/01/12	17	84.63	14	85.07	85.60	3	10,330	0.03%
2022/01/11	2.1	86.69	58	86.20	86.10	-55.9	10,193	-0.55%
2022/01/07	0	0.00	42	83.03	83.10	-42	9,874	-0.43%
2022/01/06	2.1	83.62	6	84.80	83.60	-3.9	9,780	-0.04%
2022/01/05	7	83.69	1	84.30	84.40	6	9,717	0.06%
2022/01/04	2	85.05	8.2	85.24	84.60	-6.2	9,662	-0.06%
2022/01/03	4.2	90.30	10.4	88.98	87.90	-6.2	9,560	-0.06%
2021/12/30	13	90.26	18.6	90.40	92.40	-5.6	9,393	-0.06%
2021/12/29	3	86.87	20	86.54	87.60	-17	9,013	-0.19%
2021/12/28	1	85.67	4	85.88	85.90	-3	8,933	-0.03%
2021/12/27	7.4	85.24	5	85.38	85.20	2.4	8,852	0.03%
2021/12/24	7	85.19	1	84.90	83.80	6	8,773	0.07%
2021/12/23	3	84.33	4	84.35	84.90	-1	8,733	-0.01%
2021/12/22	2.1	83.52	0	84.50	83.30	2.1	8,689	0.02%
2021/12/21	2	82.20	0	0.00	83.60	2	8,612	0.02%
2021/12/20	7	83.63	0	0.00	82.10	7	8,570	0.08%
2021/12/17	48	85.18	257	84.68	84.00	-209	8,495	-2.46%	大賣/鉅額交易
2021/12/16	270	88.87	28.1	85.87	89.10	241.9	8,276	2.92%	大買/鉅額交易
2021/12/15	0	0.00	1	81.00	81.00	-1	7,950	-0.01%
2021/12/14	3.2	79.61	4	79.50	79.80	-0.9	7,885	-0.01%
2021/12/13	41.5	81.81	2	81.80	81.70	39.5	7,829	0.50%
2021/12/10	1	81.80	3	81.50	81.70	-2	7,799	-0.03%
2021/12/09	3	81.80	2	82.50	81.60	1	7,761	0.01%
2021/12/08	7	82.97	8.2	82.08	81.40	-1.2	7,702	-0.01%
2021/12/07	9	84.54	4.9	83.47	83.20	4.1	7,631	0.05%
2021/12/06	7.2	84.96	5	84.82	85.30	2.2	7,499	0.03%
2021/12/03	2	83.70	6	84.12	84.00	-4	7,390	-0.05%
2021/12/02	8.9	82.26	2	82.05	80.70	6.9	7,226	0.10%
2021/12/01	9	81.20	10.1	81.28	83.70	-1.1	7,119	-0.02%
2021/11/30	15	83.00	10	82.23	79.50	5	6,996	0.07%
2021/11/29	23.1	77.77	14	76.93	78.80	9.1	6,863	0.13%
2021/11/26	6	82.55	13	82.62	83.20	-7	6,723	-0.10%
2021/11/25	8	84.60	3	85.10	82.30	5	6,645	0.08%
2021/11/24	9	83.80	10.9	83.71	84.00	-1.9	6,520	-0.03%
2021/11/23	10	83.98	10	83.24	82.40	0	6,430	0.00%
2021/11/22	9	89.30	14.2	88.67	88.40	-5.2	6,231	-0.08%
2021/11/19	8	89.44	13.4	90.08	90.50	-5.4	6,131	-0.09%
2021/11/18	3	91.23	10	90.50	89.10	-7	5,853	-0.12%
2021/11/17	48	90.48	49.3	90.86	89.90	-1.3	5,612	-0.02%
2021/11/16	62.1	91.32	37	88.45	86.40	25.1	5,198	0.48%
2021/11/15	65	87.20	80.2	87.28	90.90	-15.2	4,581	-0.33%
2021/11/12	104	80.57	72.4	80.23	82.70	31.6	4,257	0.74%	大買/
2021/11/11	69.5	77.17	69.5	77.02	75.20	0	3,776	0.00%
2021/11/10	16	72.42	21.2	74.69	75.10	-5.2	2,982	-0.17%
2021/11/09	12	68.13	2	68.15	68.30	10	2,745	0.36%
2021/11/08	3	67.63	8.3	68.04	68.00	-5.3	2,639	-0.20%
2021/11/05	4.1	66.35	10	65.57	67.60	-5.9	2,524	-0.23%
2021/11/04	6	67.38	8	67.35	66.40	-2	2,414	-0.08%
2021/11/03	30	68.05	34	67.36	67.50	-4	2,274	-0.18%
2021/11/02	34.5	65.82	547	65.96	66.00	-512.5	1,957	-26.18%	大賣/鉅額交易
2021/11/01	826	62.58	517	60.28	63.10	309	1,598	19.33%	大買/大賣/鉅額交易
2021/10/29	225	57.88	12	57.33	57.40	213	1,339	15.90%	大買/鉅額交易
2021/10/28	0	0.00	13	55.18	55.10	-13	1,275	-1.02%
2021/10/27	5	55.40	5	55.00	54.80	0	1,276	0.00%
2021/10/26	2	55.15	0	0.00	55.10	2	1,303	0.15%
2021/10/25	14	57.86	11	56.60	56.20	3	1,257	0.24%
2021/10/22	302	60.11	284	60.32	58.20	18	1,205	1.49%	大買/大賣/
2021/10/21	2	56.35	1	57.00	57.00	1	875	0.11%
2021/10/19	0	0.00	1	55.00	54.70	-1	814	-0.12%
2021/10/14	1	53.50	0	0.00	53.50	1	830	0.12%
2021/10/13	1	54.30	0	0.00	54.10	1	844	0.12%
2021/10/08	0	0.00	2	54.00	54.20	-2	865	-0.23%
2021/10/06	0	0.00	1	53.80	53.60	-1	888	-0.11%
2021/09/27	0	0.00	2	55.50	55.30	-2	940	-0.21%
2021/09/24	0	0.00	3	54.70	54.90	-3	952	-0.31%
2021/09/03	0	0.00	1	54.70	54.70	-1	1,199	-0.08%
2021/09/01	1	55.50	0	0.00	55.30	1	1,339	0.07%
2021/08/26	1	54.80	0	0.00	54.90	1	1,703	0.06%
2021/08/19	1	53.80	0	0.00	53.60	1	1,747	0.06%
2021/08/17	1	54.40	0	0.00	54.20	1	1,754	0.06%
2021/08/10	1	53.80	0	0.00	53.80	1	1,771	0.06%
2021/08/06	1	54.50	0	0.00	54.50	1	1,826	0.05%
2021/08/05	1	54.80	1	54.30	54.70	0	1,862	0.00%
2021/08/04	1	54.40	0	0.00	54.30	1	1,922	0.05%
2021/07/30	2	55.30	0	0.00	55.10	2	1,962	0.10%
2021/07/29	2	60.55	4	60.60	60.80	-2	1,901	-0.11%
2021/07/28	0	0.00	0	60.00	60.50	0	1,893	0.00%
2021/07/27	1.9	62.13	1	62.96	61.90	0.9	1,948	0.05%
2021/07/26	4	61.83	1	61.90	61.80	3	1,957	0.15%
2021/07/23	2	61.50	3	61.63	61.70	-1	1,979	-0.05%
2021/07/21	1	60.50	0.9	60.50	60.10	0.1	2,065	0.00%
2021/07/20	1	60.60	1	60.80	60.80	0	2,087	0.00%
2021/07/15	0	0.00	2	60.50	60.80	-2	2,254	-0.09%
2021/07/13	1	60.20	0	0.00	60.10	1	2,416	0.04%
2021/07/08	0	0.00	0.1	60.00	59.90	-0.1	2,534	0.00%
2021/07/07	0	0.00	1	59.80	59.60	-1	2,652	-0.04%
2021/07/01	1	60.10	0	0.00	60.00	1	2,864	0.03%
2021/06/30	2	60.70	2	60.00	61.30	0	2,929	0.00%
2021/06/29	1	59.50	3	59.60	60.20	-2	2,967	-0.07%
2021/06/22	3	61.60	0	0.00	60.40	3	3,334	0.09%
2021/06/21	0	0.00	5	60.82	60.90	-5	3,369	-0.15%
2021/06/16	0	0.00	2	63.10	61.50	-2	3,486	-0.06%
2021/06/15	6	61.88	3	61.80	61.70	3	3,571	0.08%
2021/06/11	4	62.65	4	62.83	62.00	0	3,979	0.00%
2021/06/10	0	0.00	7	63.87	64.60	-7	4,105	-0.17%
2021/06/09	1	64.30	0	0.00	63.00	1	4,101	0.02%
2021/06/08	12	64.38	4	64.20	63.10	8	4,059	0.20%
2021/06/07	8	62.11	6	61.05	62.50	2	3,957	0.05%
2021/06/04	6.1	62.18	9.8	61.56	61.60	-3.7	3,917	-0.10%
2021/06/03	3	60.13	1	58.70	60.00	2	3,850	0.05%
2021/06/01	1	58.20	0	0.00	58.30	1	3,854	0.03%
2021/05/31	0	0.00	1	57.70	57.50	-1	3,882	-0.03%
2021/05/28	1	58.20	20	57.79	57.70	-19	3,963	-0.48%
2021/05/25	0	0.00	1	58.80	57.70	-1	4,262	-0.02%
2021/05/20	0	0.00	1.8	55.61	55.50	-1.8	4,991	-0.04%
2021/05/19	3	55.93	3	55.60	55.60	0	5,228	0.00%
2021/05/18	1	55.90	0	0.00	56.20	1	5,599	0.02%
2021/05/17	0	0.00	5	53.24	53.00	-5	6,002	-0.08%
2021/05/13	1	54.90	0.3	54.83	55.20	0.7	6,220	0.01%
2021/05/12	11	54.04	4	54.68	54.40	7	6,498	0.11%
2021/05/11	13	56.88	2	57.75	57.60	11	6,535	0.17%
2021/05/10	1	59.40	2	59.10	59.90	-1	6,531	-0.02%
2021/05/06	2	58.70	0	0.00	59.30	2	6,556	0.03%
2021/05/05	4	59.30	0	0.00	58.80	4	6,574	0.06%
2021/05/04	3	58.83	3	57.43	59.30	0	6,600	0.00%
2021/05/03	11	60.51	2	60.55	60.10	9	6,586	0.14%
2021/04/29	0.2	61.22	0	0.00	61.30	0.2	6,599	0.00%
2021/04/28	4	62.18	2	61.95	61.70	2	6,830	0.03%
2021/04/27	2	61.30	1	61.30	61.30	1	6,859	0.01%
2021/04/26	4	60.70	7	61.07	61.30	-3	6,834	-0.04%
2021/04/23	0	0.00	7.1	59.59	60.00	-7.1	6,828	-0.10%
2021/04/22	18	60.71	10	59.86	59.00	8	6,823	0.12%
2021/04/21	4	62.13	9	62.46	62.50	-5	6,731	-0.07%
2021/04/20	7	61.83	6	62.58	62.60	1	6,729	0.01%
2021/04/19	6	61.48	40	62.16	62.70	-34	6,709	-0.51%
2021/04/16	0	59.50	3.5	59.62	59.80	-3.5	6,630	-0.05%
2021/04/15	0	0.00	1.1	58.88	58.80	-1.1	6,635	-0.02%
2021/04/14	9	58.47	11	58.02	58.00	-2	6,661	-0.03%
2021/04/13	10	59.47	11	59.27	58.50	-1	6,655	-0.02%
2021/04/12	4	58.90	9	58.90	59.00	-5	6,617	-0.08%
2021/04/09	10	59.09	15	59.04	58.80	-5	6,653	-0.08%
2021/04/08	5	58.58	32	59.07	59.50	-27	6,822	-0.40%
2021/04/07	4.5	58.66	21.7	58.63	58.60	-17.2	7,092	-0.24%
2021/04/06	6	58.07	23	57.38	58.10	-17	7,458	-0.23%
2021/04/01	2	56.90	2	56.90	56.90	0	7,453	0.00%
2021/03/31	3	56.30	5.1	56.93	57.00	-2.1	7,415	-0.03%
2021/03/30	4	56.05	9	56.59	56.60	-5	7,337	-0.07%
2021/03/29	2	55.55	3	55.90	55.90	-1	7,253	-0.01%
2021/03/26	2.1	54.94	7	54.86	54.70	-5	7,163	-0.07%
2021/03/25	17	55.07	4	54.28	54.80	13	7,110	0.18%
2021/03/24	0	0.00	1	55.00	54.90	-1	7,048	-0.01%
2021/03/23	2	54.70	1	55.00	54.70	1	7,012	0.01%
2021/03/22	0	0.00	2	54.75	54.70	-2	6,959	-0.03%
2021/03/19	2	54.00	6.1	54.30	54.30	-4	6,920	-0.06%
2021/03/18	6	54.75	16.2	54.85	54.60	-10.2	6,857	-0.15%
2021/03/17	53	55.04	56.6	54.71	54.80	-3.6	6,764	-0.05%
2021/03/16	4	54.00	9	54.00	54.00	-5	6,354	-0.08%
2021/03/15	7	48.13	17	48.94	49.10	-10	6,194	-0.16%
2021/03/12	1	47.75	2	47.83	48.15	-1	6,172	-0.02%
2021/03/11	0	0.00	12	48.15	48.15	-12	6,198	-0.19%
2021/03/10	1	46.85	16	47.53	48.00	-15	6,193	-0.24%
2021/03/09	2	45.83	3	45.65	46.20	-1	6,185	-0.02%
2021/03/08	11	46.58	0	0.00	46.20	11	6,177	0.18%
2021/03/04	10	47.87	5	47.72	47.65	5	6,181	0.08%
2021/03/03	2	48.20	2.3	48.61	48.35	-0.3	6,161	0.00%
2021/03/02	8	48.37	6	48.27	48.50	2	6,083	0.03%
2021/02/26	7	46.14	12	47.62	48.00	-5	5,980	-0.08%
2021/02/25	2	46.85	0	0.00	46.80	2	5,904	0.03%
2021/02/24	14	47.30	6	46.93	46.50	8	5,856	0.14%
2021/02/23	30	49.71	6	49.63	49.15	24	5,635	0.43%
2021/02/22	11	50.23	22	50.54	51.20	-11	5,412	-0.20%
2021/02/19	6	48.44	11	49.29	49.00	-5	5,121	-0.10%
2021/02/18	19	48.48	13.1	49.78	50.50	5.9	4,901	0.12%
2021/02/17	5	46.27	15	46.01	47.30	-10	4,545	-0.22%
2021/02/05	12	42.43	24	42.78	43.00	-12	4,146	-0.29%
2021/02/04	3	42.03	9.1	42.36	42.50	-6.1	3,994	-0.15%
2021/02/03	18.1	41.74	24	41.77	41.30	-5.9	3,872	-0.15%
2021/02/02	1	40.30	15	40.44	40.25	-14	3,571	-0.39%
2021/02/01	0	0.00	2	39.03	39.70	-2	3,488	-0.06%
2021/01/29	2	39.28	1	38.65	38.65	1	3,457	0.03%
2021/01/28	1	40.05	1	39.70	39.60	0	3,450	0.00%
2021/01/27	1	40.00	5	40.13	39.95	-4	3,433	-0.12%
2021/01/26	6	40.28	4	40.00	39.85	2	3,405	0.06%
2021/01/25	0	0.00	2.3	39.33	40.10	-2.3	3,363	-0.07%
2021/01/22	0	0.00	8	39.64	39.45	-8	3,313	-0.24%
2021/01/21	10	40.37	5	40.26	39.60	5	3,266	0.15%
2021/01/20	3.3	39.25	7	38.94	39.00	-3.7	3,038	-0.12%
2021/01/19	0	0.00	2	38.20	38.35	-2	3,057	-0.07%
2021/01/18	1	37.50	1	37.50	37.85	0	3,062	0.00%
2021/01/15	4	39.03	0	0.00	38.30	4	3,042	0.13%
2021/01/14	1	38.75	12	38.79	39.30	-11	3,006	-0.37%
2021/01/12	5	38.30	1	38.80	38.20	4	2,958	0.14%
2021/01/11	0	0.00	1	39.15	39.20	-1	2,924	-0.03%
2021/01/08	1	39.20	10	38.85	38.80	-9	2,893	-0.31%
2021/01/07	2	38.98	1	38.90	39.55	1	2,853	0.04%
2021/01/06	1	39.00	26	39.18	39.15	-25	2,805	-0.89%
2021/01/04	1	40.00	6	40.31	40.40	-5	2,681	-0.19%
2020/12/31	1	41.55	1	41.60	40.55	0	2,615	0.00%
2020/12/30	29	40.41	27	40.52	40.95	2	2,367	0.08%
2020/12/29	13	38.82	20	38.85	40.20	-7	2,034	-0.34%
2020/12/28	0	0.00	0.5	36.61	37.20	-0.5	1,612	-0.03%
2020/12/25	0	0.00	1.1	35.65	35.85	-1.1	1,539	-0.07%
2020/12/22	5	35.75	0	0.00	35.25	5	1,543	0.32%
2020/12/21	1	35.35	4	35.45	35.55	-3	1,547	-0.19%
2020/12/16	10	36.40	0.1	36.35	36.40	10	1,530	0.65%
2020/12/11	1	35.80	0	0.00	35.50	1	1,506	0.07%
2020/12/10	6	36.19	13	36.25	36.05	-7	1,498	-0.47%
2020/12/09	2	36.65	1	36.45	36.75	1	1,475	0.07%
2020/12/08	3	36.48	2	36.50	36.35	1	1,475	0.07%
2020/12/07	10	36.87	6	36.87	36.80	4	1,451	0.28%
2020/12/04	0	0.00	0.2	36.00	36.50	-0.2	1,406	-0.01%
2020/12/03	14	35.82	3	35.75	36.05	11	1,380	0.80%
2020/12/02	1	35.90	0	0.00	35.90	1	1,364	0.07%
2020/12/01	0	0.00	2	35.45	35.75	-2	1,354	-0.15%
2020/11/27	3	35.30	1	35.35	35.40	2	1,435	0.14%
2020/11/26	0	0.00	2	34.95	35.10	-2	1,427	-0.14%
2020/11/25	1	35.00	0	0.00	34.85	1	1,466	0.07%
2020/11/24	1	35.20	1	35.45	35.00	0	1,506	0.00%
2020/11/23	2	35.30	0	0.00	35.30	2	1,517	0.13%
2020/11/20	0	0.00	0.2	34.75	34.95	-0.2	1,575	-0.01%
2020/11/19	3	34.48	0	0.00	34.50	3	1,619	0.19%
2020/11/16	1	34.70	0.5	34.70	34.70	0.5	1,637	0.03%
2020/11/13	0	0.00	0.1	34.70	34.80	-0.1	1,635	-0.01%
2020/11/12	0	0.00	1.5	34.81	34.70	-1.5	1,637	-0.09%
2020/11/09	1	34.90	0	0.00	34.80	1	1,712	0.06%
2020/11/05	1	34.70	0	0.00	34.60	1	1,705	0.06%
2020/11/03	0	0.00	10	34.25	34.00	-10	1,696	-0.59%
2020/10/29	4	34.38	0	0.00	34.70	4	1,742	0.23%
2020/10/28	0	0.00	0	34.40	34.75	0	1,773	0.00%
2020/10/23	1	34.00	0	0.00	34.20	1	1,934	0.05%
2020/10/19	0	0.00	1	34.10	34.20	-1	1,942	-0.05%
2020/10/15	0	0.00	1	34.05	33.80	-1	1,943	-0.05%
2020/10/14	0	0.00	2	34.20	34.20	-2	1,945	-0.10%
2020/10/12	2.4	33.40	0	0.00	33.15	2.4	1,953	0.12%
2020/10/08	0	0.00	1	33.70	33.65	-1	1,983	-0.05%
2020/10/07	1	33.50	0	0.00	33.70	1	2,000	0.05%
2020/10/05	0	0.00	1	33.40	33.50	-1	2,094	-0.05%
2020/09/28	0.2	33.35	0	0.00	33.45	0.2	2,133	0.01%
2020/09/25	1	32.85	3	33.15	33.05	-2	2,165	-0.09%
2020/09/23	2	34.08	0	0.00	34.10	2	2,217	0.09%
2020/09/22	0	0.00	10	34.34	34.35	-10	2,224	-0.45%
2020/09/21	0	0.00	10	35.05	34.75	-10	2,229	-0.45%
2020/09/17	3	35.15	0	0.00	35.15	3	2,214	0.14%
2020/09/16	1	34.95	0	0.00	34.85	1	2,213	0.05%
2020/09/15	0	0.00	1.5	34.88	34.80	-1.5	2,211	-0.07%
2020/09/14	0	0.00	3	34.80	35.00	-3	2,210	-0.14%
2020/09/11	0	0.00	7.3	34.52	34.50	-7.3	2,205	-0.33%
2020/09/08	0	0.00	1	35.60	35.55	-1	2,171	-0.05%
2020/09/04	5	36.00	1	36.05	36.05	4	2,162	0.18%
2020/09/03	1	36.80	1	37.00	36.55	0	2,150	0.00%
2020/09/01	1	35.25	0	0.00	35.55	1	2,027	0.05%
2020/08/31	2	35.55	4	36.55	35.05	-2	2,027	-0.10%
2020/08/28	5	36.56	62	37.00	36.50	-57	1,994	-2.86%
2020/08/27	1	36.85	0	0.00	36.75	1	1,947	0.05%
2020/08/26	21	36.90	17	36.76	36.75	4	1,905	0.21%
2020/08/25	0	0.00	1	35.65	36.40	-1	1,813	-0.06%
2020/08/20	6	33.67	5	33.61	33.50	1	1,748	0.06%
2020/08/19	1	35.70	5	35.35	35.25	-4	1,713	-0.23%
2020/08/18	0	0.00	5	35.55	35.60	-5	1,687	-0.30%
2020/08/17	6	36.12	1	36.00	35.95	5	1,665	0.30%
2020/08/14	13	35.70	15	35.77	36.05	-2	1,618	-0.12%
2020/08/13	3	35.15	0	0.00	35.10	3	1,580	0.19%
2020/08/11	0	0.00	4	35.10	34.95	-4	1,570	-0.25%
2020/08/10	2	34.88	1	35.50	35.00	1	1,566	0.06%
2020/08/07	11	35.51	0	0.00	35.50	11	1,559	0.71%
2020/08/06	7	35.74	0	0.00	35.85	7	1,555	0.45%
2020/08/05	8	35.38	1	35.45	35.55	7	1,525	0.46%
2020/08/04	2	35.63	2	35.75	35.35	0	1,509	0.00%
2020/07/31	21	35.46	0.1	35.50	35.55	20.9	1,446	1.45%
2020/07/30	35	34.91	23	34.55	34.70	12	1,360	0.88%
2020/07/29	4	34.29	2	33.60	34.30	2	1,251	0.16%
2020/07/23	0	0.00	1	32.40	32.10	-1	1,232	-0.08%
2020/07/22	1	31.85	0	0.00	31.80	1	1,231	0.08%
2020/07/16	1	32.50	2	32.55	32.50	-1	1,252	-0.08%
2020/07/15	1	34.60	1	34.75	34.75	0	1,242	0.00%
2020/07/14	0	0.00	7	34.98	34.75	-7	1,221	-0.57%
2020/07/13	8	35.25	0	35.30	35.30	8	1,207	0.66%
2020/07/10	2	33.93	0	0.00	34.15	2	1,142	0.18%
2020/07/09	1	34.05	2	34.15	34.15	-1	1,156	-0.09%
2020/07/08	4	33.93	0	0.00	34.15	4	1,164	0.34%
2020/07/07	0	0.00	0.2	33.90	34.00	-0.2	1,158	-0.01%
2020/07/06	0	0.00	1	34.10	34.40	-1	1,155	-0.09%
2020/07/03	1	33.40	0	0.00	34.15	1	1,138	0.09%
2020/07/01	0.6	32.20	1	32.10	32.20	-0.4	1,097	-0.04%
2020/06/19	5	32.10	0	0.00	31.65	5	1,124	0.44%
2020/06/11	0	0.00	1	32.40	32.10	-1	1,188	-0.08%
2020/06/09	0	0.00	4	32.30	32.30	-4	1,235	-0.32%
2020/06/05	0	0.00	9	31.99	32.05	-9	1,261	-0.71%
2020/06/04	4	32.00	62	31.95	31.95	-58	1,259	-4.61%
2020/06/03	5	32.03	0	0.00	32.10	5	1,263	0.40%
2020/05/29	1	31.00	3	31.20	31.00	-2	1,259	-0.16%
2020/05/28	5	31.60	0	0.00	31.45	5	1,254	0.40%
2020/05/27	40	31.31	0	0.00	31.45	40	1,269	3.15%
2020/05/19	0	0.00	1	30.90	30.80	-1	1,281	-0.08%
2020/05/18	1	30.80	1	31.00	30.80	0	1,290	0.00%
2020/05/15	30	31.30	2	31.08	30.80	28	1,291	2.17%
2020/05/14	0	0.00	3	31.25	31.00	-3	1,285	-0.23%
2020/05/12	0	0.00	30	31.90	31.85	-30	1,278	-2.35%
2020/05/11	1	32.00	40	31.90	31.90	-39	1,289	-3.02%
2020/04/30	3	32.50	1	32.30	32.00	2	1,244	0.16%
2020/04/29	0	0.00	3	32.15	32.30	-3	1,221	-0.25%
2020/04/28	0	0.00	2	32.95	32.85	-2	1,204	-0.17%
2020/04/27	4	32.34	0	0.00	32.30	4	1,217	0.33%
2020/04/24	2	32.15	13	31.93	31.95	-11	1,213	-0.91%
2020/04/23	2	31.43	0	0.00	31.70	2	1,197	0.17%
2020/04/22	2	29.98	0	0.00	30.90	2	1,184	0.17%
2020/04/21	3	30.87	1	30.70	30.80	2	1,178	0.17%
2020/04/20	1	31.45	1	31.55	31.50	0	1,163	0.00%
2020/04/16	3	31.20	1	30.85	31.50	2	1,136	0.18%
2020/04/15	0	0.00	1	31.30	31.20	-1	1,125	-0.09%
2020/04/13	10	30.60	1	30.65	30.90	9	1,097	0.82%
2020/04/09	1	30.55	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	0.00	1	30.60	30.65	-1	1,067	-0.09%
2020/04/07	0	0.00	2	29.50	29.45	-2	1,054	-0.19%
2020/03/25	2	28.90	0	0.00	28.95	2	979	0.20%
2020/03/20	1	28.60	1	29.05	28.70	0	965	0.00%
2020/03/19	0	0.00	3	26.70	26.45	-3	947	-0.32%
2020/03/17	0	0.00	3	29.00	29.15	-3	911	-0.33%
2020/03/16	0	0.00	1	29.80	29.75	-1	894	-0.11%
2020/03/13	0.1	30.00	15	29.61	30.00	-14.9	883	-1.69%
2020/03/11	0.1	34.20	1	34.50	34.20	-0.9	798	-0.11%
2020/03/10	0	0.00	6	33.72	34.00	-6	807	-0.74%
2020/03/09	0.1	34.50	0	0.00	34.50	0.1	797	0.01%
2020/03/02	2	36.05	2	35.90	35.85	0	876	0.00%
2020/02/26	0	0.00	1	35.90	36.00	-1	850	-0.12%
2020/02/25	0.1	36.00	0	0.00	36.00	0.1	841	0.01%
2020/02/19	0.3	36.30	1	36.25	36.25	-0.7	837	-0.08%
2020/02/18	1	36.90	0	0.00	36.85	1	836	0.12%
2020/02/14	0	0.00	0	37.40	37.40	0	836	0.00%
2020/02/12	0.4	37.30	0	0.00	37.45	0.4	832	0.05%
2020/02/10	0.3	35.45	0	0.00	35.45	0.3	834	0.04%
2020/02/04	0	0.00	2	35.75	35.85	-2	892	-0.22%
2020/02/03	10.5	35.59	6	35.95	35.90	4.5	931	0.48%
2020/01/31	4	36.04	2	35.00	36.60	2	1,005	0.20%
2020/01/30	5	35.34	11	35.80	35.00	-6	998	-0.60%
2020/01/20	1.2	38.27	1	38.40	38.35	0.2	958	0.02%
2020/01/17	0	0.00	23	38.40	38.50	-23	955	-2.41%
2020/01/16	1	38.45	0	0.00	38.30	1	969	0.10%
2020/01/15	0	38.20	0	0.00	38.40	0	990	0.00%
2020/01/14	1	38.55	0	0.00	38.50	1	996	0.10%
2020/01/13	0	0.00	1	38.45	38.50	-1	1,007	-0.10%
2020/01/07	15	38.92	1	38.85	38.35	14	1,031	1.36%
2020/01/06	0.1	38.70	0	0.00	38.75	0.1	1,026	0.01%
2020/01/03	0	0.00	3	39.15	38.85	-3	1,030	-0.29%
2019/12/31	2	38.90	0	0.00	38.75	2	1,045	0.19%
2019/12/30	8	39.00	0	0.00	38.90	8	1,054	0.76%
2019/12/27	3	38.90	1	39.00	39.00	2	1,057	0.19%
2019/12/25	1	38.95	0	0.00	38.95	1	1,072	0.09%
2019/12/18	0	0.00	1	38.90	39.00	-1	1,113	-0.09%
2019/12/17	1	38.85	1	38.95	38.85	0	1,115	0.00%
2019/12/16	5	38.77	1	38.80	38.80	4	1,111	0.36%
2019/12/13	2	39.00	0	0.00	38.60	2	1,133	0.18%
2019/12/12	1	39.40	1	39.50	39.20	0	1,131	0.00%
2019/12/11	1.1	39.34	0	0.00	39.40	1.1	1,136	0.10%
2019/12/10	0	0.00	0	39.15	39.25	0	1,141	0.00%
2019/12/09	1	39.60	0	0.00	39.60	1	1,144	0.09%
2019/12/06	0	0.00	1	39.95	39.90	-1	1,148	-0.09%
2019/12/05	1	40.00	0	0.00	40.10	1	1,147	0.09%
2019/12/04	0	0.00	3	39.60	39.60	-3	1,128	-0.27%
2019/11/29	11	40.07	33	39.83	39.95	-22	1,132	-1.94%
2019/11/28	0	0.00	4	39.00	39.20	-4	1,075	-0.37%
2019/11/27	6	39.02	0	0.00	39.00	6	1,093	0.55%
2019/11/26	1	38.45	3	38.65	39.00	-2	1,083	-0.18%
2019/11/25	3	38.23	0	0.00	38.45	3	1,080	0.28%
2019/11/19	0	0.00	2	38.90	38.95	-2	1,105	-0.18%
2019/11/15	1	38.45	0	0.00	39.10	1	1,110	0.09%
2019/11/11	1	38.15	1	38.45	38.45	0	1,150	0.00%
2019/11/06	0.2	38.50	0	0.00	38.50	0.2	1,173	0.02%
2019/11/04	0	0.00	1	39.05	38.95	-1	1,184	-0.08%
2019/11/01	0	0.00	5	39.00	39.00	-5	1,176	-0.43%
2019/10/31	4	39.36	1	38.90	39.40	3	1,193	0.25%
2019/10/30	4	39.03	8	38.89	39.00	-4	1,194	-0.33%
2019/10/29	0	0.00	1	38.25	38.00	-1	1,178	-0.08%
2019/10/28	0.1	37.75	0	0.00	37.75	0.1	1,180	0.01%
2019/10/25	1	38.05	1	37.90	37.90	0	1,195	0.00%
2019/10/18	0	0.00	2	37.43	37.45	-2	1,182	-0.17%
2019/10/17	1	37.15	0.2	37.15	37.15	0.8	1,189	0.07%
2019/10/16	0.4	37.20	1	37.40	37.15	-0.6	1,218	-0.05%
2019/10/09	3	37.90	0	0.00	37.65	3	1,360	0.22%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/09/26	3	37.85	1	37.65	37.65	2	1,504	0.13%
2019/09/25	1	38.00	0	0.00	37.85	1	1,511	0.07%
2019/09/18	40	37.80	0	0.00	37.80	40	1,575	2.54%
2019/09/17	55.2	38.39	0	0.00	38.10	55.2	1,570	3.51%
2019/09/16	2	38.55	0	0.00	38.70	2	1,586	0.13%
2019/09/12	3	38.82	0	0.00	38.80	3	1,590	0.19%
2019/09/11	0	0.00	1	38.25	38.55	-1	1,607	-0.06%
2019/09/10	0	0.00	1	38.50	38.35	-1	1,621	-0.06%
2019/09/06	0	0.00	1	38.75	38.80	-1	1,669	-0.06%
2019/09/05	1	38.95	1	39.15	38.90	0	1,692	0.00%
2019/09/04	1	38.80	0	0.00	38.85	1	1,693	0.06%
2019/09/03	5	39.28	0	0.00	38.70	5	1,700	0.29%
2019/09/02	2	39.50	1	39.25	39.50	1	1,684	0.06%
2019/08/30	0	0.00	1	38.45	38.45	-1	1,676	-0.06%
2019/08/28	2	37.70	8	37.69	37.55	-6	1,673	-0.36%
2019/08/27	3	37.88	0	0.00	37.70	3	1,682	0.18%
2019/08/26	2	37.90	4	37.99	37.80	-2	1,707	-0.12%
2019/08/23	1	38.40	0	0.00	38.40	1	1,716	0.06%
2019/08/20	11	38.46	0	0.00	38.50	11	1,797	0.61%
2019/08/19	6	38.43	0	0.00	38.55	6	1,867	0.32%
2019/08/16	1	38.00	1	38.05	38.00	0	1,892	0.00%
2019/08/15	2	37.20	0	0.00	37.55	2	1,913	0.10%
2019/08/14	1	37.85	0.3	38.00	37.60	0.7	1,943	0.04%
2019/08/13	3	37.65	0	0.00	37.70	3	1,942	0.15%
2019/08/12	1	37.85	1	37.70	38.10	0	1,971	0.00%
2019/08/08	1	37.25	0	0.00	37.50	1	2,002	0.05%
2019/08/07	0	0.00	2	37.73	37.15	-2	2,036	-0.10%
2019/08/06	5	37.79	2	37.83	38.10	3	2,062	0.15%
2019/08/05	2	38.18	1	38.40	38.30	1	2,103	0.05%
2019/08/02	3	38.40	4	38.24	38.20	-1	2,142	-0.05%
2019/08/01	22	39.62	0	0.00	39.35	22	2,173	1.01%
2019/07/31	3	40.15	6	40.28	40.25	-3	2,162	-0.14%
2019/07/30	1	42.30	0	0.00	42.05	1	2,148	0.05%
2019/07/29	1	42.45	1	42.40	42.80	0	2,202	0.00%
2019/07/26	0	0.00	1	41.55	41.55	-1	2,292	-0.04%
2019/07/25	1	41.75	5	41.80	41.75	-4	2,443	-0.16%
2019/07/24	2	41.48	0	0.00	41.60	2	2,446	0.08%
2019/07/23	1	41.25	1	41.35	41.25	0	2,455	0.00%
2019/07/22	0.2	41.30	0	0.00	41.25	0.2	2,462	0.01%
2019/07/19	2	41.90	1	41.80	41.80	1	2,469	0.04%
2019/07/18	3	42.38	2	42.28	41.60	1	2,477	0.04%
2019/07/17	8	43.36	7	43.28	43.10	1	2,467	0.04%
2019/07/16	4	46.91	4.2	46.95	47.00	-0.2	2,459	-0.01%
2019/07/15	1	47.10	0	0.00	47.00	1	2,491	0.04%
2019/07/12	0	0.00	2	46.65	46.90	-2	2,487	-0.08%
2019/07/11	0	0.00	5	46.19	46.30	-5	2,490	-0.20%
2019/07/10	2	45.43	3	45.35	45.30	-1	2,469	-0.04%
2019/07/09	2	45.85	1	46.10	46.00	1	2,444	0.04%
2019/07/08	2	45.88	1	45.90	46.15	1	2,442	0.04%
2019/07/03	0	0.00	7	44.94	45.05	-7	2,506	-0.28%
2019/07/02	3	44.60	21	44.50	44.75	-18	2,509	-0.72%
2019/07/01	0	0.00	1	43.85	44.25	-1	2,538	-0.04%
2019/06/26	4	43.13	0	0.00	43.15	4	2,624	0.15%
2019/06/25	6	42.88	3	43.03	42.85	3	2,796	0.11%
2019/06/24	0	0.00	1	42.95	43.00	-1	2,854	-0.04%
2019/06/21	6	42.53	0	0.00	42.55	6	2,959	0.20%
2019/06/20	1	42.50	7	42.45	42.50	-6	2,955	-0.20%
2019/06/18	1	41.60	2	41.55	41.55	-1	3,005	-0.03%
2019/06/17	1	41.55	0	0.00	41.60	1	3,057	0.03%
2019/06/14	1	41.90	0	0.00	41.75	1	3,068	0.03%
2019/06/12	1	40.50	1	40.60	40.40	0	3,075	0.00%
2019/06/11	1	40.70	0	0.00	40.75	1	3,116	0.03%
2019/06/10	2	40.25	0	0.00	40.35	2	3,135	0.06%
2019/06/05	1	40.70	1	40.40	40.40	0	3,165	0.00%
2019/06/03	3	40.03	3	40.05	40.00	0	3,163	0.00%
2019/05/31	0	0.00	1	40.40	40.50	-1	3,157	-0.03%
2019/05/27	5	39.92	0	0.00	40.10	5	3,174	0.16%
2019/05/24	0	0.00	5	40.10	39.95	-5	3,202	-0.16%
2019/05/23	5	39.80	4	39.58	39.95	1	3,172	0.03%
2019/05/22	20.2	39.53	0	0.00	39.30	20.2	3,205	0.63%
2019/05/21	19	38.26	5	38.50	38.30	14	3,203	0.44%
2019/05/20	1	38.80	0	0.00	38.80	1	3,191	0.03%
2019/05/17	3	38.85	2	39.30	38.75	1	3,189	0.03%
2019/05/16	0	0.00	7	40.00	39.80	-7	3,169	-0.22%
2019/05/15	3	39.63	0	0.00	40.05	3	3,164	0.09%
2019/05/14	17	38.83	4	38.18	39.05	13	3,231	0.40%
2019/05/13	7	39.56	4	39.20	39.30	3	3,278	0.09%
2019/05/10	0	0.00	2	40.20	40.20	-2	3,308	-0.06%
2019/05/09	6	40.80	0	0.00	40.75	6	3,420	0.18%
2019/05/08	18	42.35	2	42.05	42.15	16	3,415	0.47%
2019/05/07	3	43.07	0	0.00	42.95	3	3,407	0.09%
2019/05/06	10	43.09	9	43.13	43.00	1	3,382	0.03%
2019/05/03	4.1	44.69	3	44.45	44.35	1.1	3,378	0.03%
2019/05/02	7	44.35	21	44.96	44.55	-14	3,335	-0.42%
2019/04/30	4	47.66	0	0.00	47.90	4	3,227	0.12%
2019/04/26	0	0.00	1	48.50	48.40	-1	3,263	-0.03%
2019/04/25	1	48.60	0	0.00	48.70	1	3,265	0.03%
2019/04/24	1	48.80	0	0.00	48.70	1	3,276	0.03%
2019/04/23	2	48.85	5	49.05	48.85	-3	3,266	-0.09%
2019/04/22	4	49.65	1	49.95	49.70	3	3,240	0.09%
2019/04/19	0	0.00	4	50.11	50.00	-4	3,215	-0.12%
2019/04/18	2	49.50	10	48.95	48.90	-8	3,129	-0.26%
2019/04/16	10	48.55	0	0.00	48.65	10	3,079	0.32%
2019/04/15	5	48.50	0	0.00	48.35	5	3,088	0.16%
2019/04/12	1	48.00	3	48.13	48.05	-2	3,106	-0.06%
2019/04/11	0	0.00	18.2	49.18	48.55	-18.2	3,092	-0.59%
2019/04/10	4	49.74	15	49.28	49.60	-11	3,052	-0.36%
2019/04/09	0	0.00	1	49.75	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	2	49.25	49.20	-2	2,977	-0.07%
2019/04/03	1	49.45	2	49.10	48.90	-1	2,951	-0.03%
2019/04/02	2	49.03	14	49.10	49.10	-12	2,909	-0.41%
2019/04/01	5	48.65	59	48.78	48.50	-54	2,871	-1.88%
2019/03/29	9	48.25	30	48.30	48.60	-21	2,832	-0.74%
2019/03/28	14	49.71	34	49.64	48.60	-20	2,799	-0.71%
2019/03/27	20	48.11	7.6	47.99	48.50	12.4	2,639	0.47%
2019/03/26	19	47.88	7	47.25	47.50	12	2,626	0.46%
2019/03/25	7	46.26	0	0.00	46.10	7	2,540	0.28%
2019/03/22	20	46.78	0	0.00	46.85	20	2,536	0.79%
2019/03/21	84	47.42	2	47.40	47.20	82	2,525	3.25%
2019/03/20	0	0.00	0.3	47.20	47.20	-0.3	2,527	-0.01%
2019/03/19	0	0.00	1	46.35	46.00	-1	2,492	-0.04%
2019/03/18	1	45.90	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	46.15	3	46.08	45.90	-2	2,543	-0.08%
2019/03/14	1	46.20	5	46.35	46.50	-4	2,588	-0.15%
2019/03/05	0	0.00	2	45.95	46.10	-2	2,699	-0.07%
2019/02/25	2	48.00	5	47.00	46.85	-3	2,635	-0.11%
2019/02/22	3	47.30	1	46.65	47.50	2	2,600	0.08%
2019/02/21	3	46.38	2	46.63	46.80	1	2,562	0.04%
2019/02/20	0	0.00	7	45.36	45.35	-7	2,492	-0.28%
2019/02/18	1	45.45	0	0.00	45.35	1	2,453	0.04%
2019/02/15	5	46.30	1	45.55	45.80	4	2,454	0.16%
2019/02/14	1	46.60	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	6	46.00	46.90	-6	2,460	-0.24%
2019/02/12	3	46.57	3	45.20	45.30	0	2,364	0.00%
2019/02/11	0	0.00	7	45.74	45.70	-7	2,291	-0.31%
2019/01/30	9	45.13	11	44.91	45.50	-2	2,228	-0.09%
2019/01/29	4	43.09	3	43.30	43.80	1	2,086	0.05%
2019/01/28	0	0.00	1	43.20	43.00	-1	2,042	-0.05%
2019/01/25	0	0.00	1	42.50	42.75	-1	2,051	-0.05%
2019/01/24	12	43.10	3	43.00	42.70	9	2,083	0.43%
2019/01/23	1	43.00	2	42.15	43.00	-1	2,092	-0.05%
2019/01/22	0	0.00	8	41.55	41.60	-8	2,078	-0.38%
2019/01/21	0.3	41.45	0	0.00	41.50	0.3	2,039	0.01%
2019/01/16	9	40.89	0	0.00	40.70	9	2,002	0.45%
2019/01/11	0	0.00	1	39.80	39.60	-1	2,006	-0.05%
2019/01/09	0	0.00	1	39.85	40.00	-1	1,995	-0.05%
2019/01/07	0	0.00	5	40.00	39.80	-5	1,983	-0.25%
2019/01/04	4	37.91	0	0.00	39.25	4	1,981	0.20%
2019/01/03	1	38.50	1	38.85	38.45	0	2,012	0.00%
2018/12/28	2	38.30	0	0.00	38.05	2	2,066	0.10%
2018/12/25	5	38.40	1	38.10	38.30	4	2,132	0.19%
2018/12/24	3.1	38.70	0	0.00	38.70	3.1	2,151	0.14%
2018/12/22	3	38.48	1	38.60	38.60	2	2,222	0.09%
2018/12/21	4	37.93	0	0.00	38.00	4	2,244	0.18%
2018/12/19	3	38.90	4	38.86	38.30	-1	2,253	-0.04%
2018/12/18	3	39.63	3	39.35	39.30	0	2,254	0.00%
2018/12/17	0	0.00	1	40.20	40.15	-1	2,288	-0.04%
2018/12/13	11	41.08	0	0.00	41.10	11	2,323	0.47%
2018/12/12	2	40.65	0	0.00	41.85	2	2,411	0.08%
2018/12/11	0	0.00	3	41.15	40.20	-3	2,521	-0.12%
2018/12/10	1	41.35	1	41.40	41.25	0	2,549	0.00%
2018/12/07	7	42.66	3	43.08	43.10	4	2,552	0.16%
2018/12/03	1	41.30	3	41.60	42.00	-2	2,716	-0.07%
2018/11/30	3.1	40.17	0	0.00	40.10	3.1	2,742	0.11%
2018/11/29	0	0.00	3	40.18	40.20	-3	2,794	-0.11%
2018/11/28	1	39.65	0	0.00	39.60	1	2,934	0.03%
2018/11/27	5	39.85	0	0.00	39.50	5	2,960	0.17%
2018/11/23	1	40.35	0	0.00	40.25	1	3,339	0.03%
2018/11/22	0	0.00	1	40.80	40.15	-1	3,554	-0.03%
2018/11/21	2	40.15	0	0.00	40.10	2	3,845	0.05%
2018/11/20	1	40.75	1	40.75	40.25	0	3,861	0.00%
2018/11/16	1	41.20	1	41.00	41.00	0	3,916	0.00%
2018/11/15	0	0.00	1	40.95	41.20	-1	3,967	-0.03%
2018/11/14	1	40.40	0	0.00	40.40	1	4,002	0.02%
2018/11/13	1	40.00	1	40.70	40.30	0	4,022	0.00%
2018/11/12	10	41.70	0	0.00	41.00	10	4,013	0.25%
2018/11/08	0.1	43.45	0	0.00	43.45	0.1	4,023	0.00%
2018/11/07	0	0.00	1	42.40	42.50	-1	4,065	-0.02%
2018/11/06	1	42.70	0	0.00	42.65	1	4,101	0.02%
2018/11/05	1	44.00	0	0.00	43.40	1	4,150	0.02%
2018/11/01	3	42.12	0	0.00	43.00	3	4,212	0.07%
2018/10/30	1	44.00	1	43.95	44.00	0	4,284	0.00%
2018/10/29	1	45.50	1	46.25	46.50	0	4,324	0.00%
2018/10/26	0	0.00	1	45.80	46.00	-1	4,502	-0.02%
2018/10/25	3	44.28	0.2	44.40	44.40	2.8	4,589	0.06%
2018/10/24	7	46.47	0	0.00	46.35	7	4,662	0.15%
2018/10/23	2	48.00	2	48.60	47.30	0	4,717	0.00%
2018/10/22	3	49.25	3	48.05	49.50	0	4,816	0.00%
2018/10/19	0	0.00	2	47.20	46.90	-2	4,946	-0.04%
2018/10/17	0	0.00	2	47.68	47.05	-2	5,040	-0.04%
2018/10/12	1	46.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	5	45.97	0	0.00	46.40	5	5,007	0.10%
2018/10/09	1	49.50	0	0.00	50.20	1	4,960	0.02%
2018/10/08	2	49.85	0	0.00	49.10	2	4,942	0.04%
2018/10/03	10	52.50	0	0.00	52.30	10	4,946	0.20%
2018/10/02	1	53.10	0	0.00	52.80	1	4,960	0.02%
2018/10/01	1	56.00	1	55.10	53.80	0	4,955	0.00%
2018/09/28	1	52.50	4	52.70	53.80	-3	4,890	-0.06%
2018/09/27	2	53.00	1	53.00	52.60	1	4,873	0.02%
2018/09/26	1	52.90	0	0.00	52.60	1	4,858	0.02%
2018/09/25	3	52.87	3	53.50	53.40	0	4,824	0.00%
2018/09/21	0	0.00	1	55.00	54.00	-1	4,770	-0.02%
2018/09/20	0	0.00	1	55.40	56.50	-1	4,728	-0.02%
2018/09/19	0	0.00	0.2	56.20	56.50	-0.2	4,701	0.00%
2018/09/18	3	56.53	11	56.35	55.30	-8	4,714	-0.17%
2018/09/17	2	56.35	11	55.33	56.30	-9	4,603	-0.20%
2018/09/14	3	53.07	2	52.30	52.90	1	4,489	0.02%
2018/09/13	4	53.95	6	54.02	54.00	-2	4,422	-0.05%
2018/09/12	4	55.00	1	55.50	55.50	3	4,369	0.07%
2018/09/11	12	54.33	5	54.10	54.40	7	4,296	0.16%
2018/09/10	3	51.67	2	51.80	52.40	1	4,197	0.02%
2018/09/07	8	54.38	11	54.55	53.80	-3	4,156	-0.07%
2018/09/06	8	53.70	27	54.79	53.50	-19	4,068	-0.47%
2018/09/05	3	57.00	4	56.10	56.50	-1	3,991	-0.03%
2018/09/04	12	58.46	9	56.80	58.20	3	3,923	0.08%
2018/09/03	3	54.47	8.6	56.66	54.30	-5.6	3,764	-0.15%
2018/08/31	11	57.58	6	57.13	57.70	5	3,706	0.13%
2018/08/30	17	57.39	41	56.46	57.80	-24	3,653	-0.66%
2018/08/29	20	54.90	4	54.80	55.10	16	3,366	0.48%
2018/08/28	23	54.51	7	52.97	55.00	16	3,174	0.50%
2018/08/27	0	0.00	3	50.67	50.00	-3	2,879	-0.10%
2018/08/24	1	49.20	3.7	49.48	49.15	-2.7	2,860	-0.09%
2018/08/23	0	0.00	2	50.50	50.30	-2	2,884	-0.07%
2018/08/22	8	50.54	7	50.80	50.50	1	2,855	0.04%
2018/08/21	0	0.00	13	49.57	49.60	-13	2,794	-0.47%
2018/08/20	2	47.80	1	48.05	48.00	1	2,757	0.04%
2018/08/17	0	0.00	1	50.20	49.30	-1	2,730	-0.04%
2018/08/16	0	0.00	1	49.95	49.85	-1	2,707	-0.04%
2018/08/15	1	50.70	5	50.74	50.80	-4	2,674	-0.15%
2018/08/14	6	50.67	8	50.01	51.20	-2	2,647	-0.08%
2018/08/13	5	48.49	3	49.42	49.00	2	2,581	0.08%
2018/08/10	1	49.40	0	0.00	49.50	1	2,526	0.04%
2018/08/09	4	51.30	2	51.10	50.90	2	2,488	0.08%
2018/08/08	6	50.33	0	0.00	50.60	6	2,439	0.25%
2018/08/07	6	50.88	12	50.48	51.00	-6	2,374	-0.25%
2018/08/06	0	0.00	25	48.97	48.70	-25	2,275	-1.10%
2018/08/03	0	0.00	18	50.14	50.50	-18	2,205	-0.82%
2018/08/02	7	50.61	10.1	49.86	50.00	-3.1	2,130	-0.15%
2018/08/01	6	48.52	6	48.09	48.80	0	1,961	0.00%
2018/07/31	8.1	47.59	7	47.00	47.60	1.1	1,887	0.06%
2018/07/30	2	47.00	6	46.39	46.50	-4	1,804	-0.22%
2018/07/27	0	0.00	8	46.53	47.00	-8	1,751	-0.46%
2018/07/26	5	44.65	25	44.69	45.15	-20	1,650	-1.21%
2018/07/25	0	0.00	14	43.26	43.00	-14	1,522	-0.92%
2018/07/12	2	39.65	0	0.00	40.20	2	1,593	0.13%
2018/07/10	4	41.96	0	0.00	42.00	4	1,528	0.26%
2018/07/09	2	41.75	0	0.00	42.00	2	1,544	0.13%
2018/07/05	0	0.00	1	41.50	41.50	-1	1,608	-0.06%
2018/06/27	0	0.00	1	42.35	42.65	-1	1,575	-0.06%
2018/06/25	1	41.70	0	0.00	41.55	1	1,520	0.07%
2018/06/21	2	41.00	0	0.00	40.90	2	1,521	0.13%
2018/06/13	0	0.00	2	42.50	42.55	-2	1,572	-0.13%
2018/06/12	0	0.00	6	42.68	42.75	-6	1,611	-0.37%
2018/06/08	2	43.00	0	0.00	43.00	2	1,649	0.12%
2018/06/07	0.2	42.75	1	42.95	42.80	-0.8	1,721	-0.05%
2018/06/06	1	41.65	0	0.00	41.80	1	1,675	0.06%
2018/06/04	1	41.15	0	0.00	41.00	1	1,806	0.06%
2018/06/01	0	0.00	0	41.10	41.15	0	1,959	0.00%
2018/05/31	1	41.65	3	41.47	41.40	-2	1,987	-0.10%
2018/05/30	0	0.00	6	39.72	40.10	-6	1,968	-0.30%
2018/05/29	1	39.90	0	0.00	39.80	1	2,023	0.05%
2018/05/28	6	39.90	0	0.00	40.10	6	2,075	0.29%
2018/05/23	1	38.85	0	0.00	38.85	1	2,426	0.04%
2018/05/22	0.4	39.00	0	0.00	39.00	0.4	2,489	0.01%
2018/05/18	2	38.83	0	0.00	38.80	2	2,621	0.08%
2018/05/17	3	39.30	0	0.00	39.20	3	2,749	0.11%
2018/05/16	2	38.70	0	0.00	38.70	2	2,835	0.07%
2018/05/14	1.5	38.88	0	0.00	38.85	1.5	3,242	0.05%
2018/05/09	0	0.00	5	37.65	37.65	-5	3,787	-0.13%
2018/05/08	2	38.15	0	0.00	38.05	2	3,966	0.05%
2018/05/07	5	38.70	0	0.00	39.10	5	3,967	0.13%
2018/05/03	0	0.00	0.3	39.10	38.70	-0.3	3,994	-0.01%
2018/04/30	10	39.75	1	39.75	39.65	9	3,986	0.23%
2018/04/27	2	39.73	0	0.00	39.60	2	3,984	0.05%
2018/04/24	0	0.00	5	42.85	42.85	-5	3,977	-0.13%
2018/04/23	0	0.00	3	44.15	43.30	-3	3,971	-0.08%
2018/04/20	0	0.00	1	45.00	44.60	-1	3,955	-0.03%
2018/04/19	0	0.00	1	46.00	45.80	-1	3,932	-0.03%
2018/04/12	5	45.60	4	45.23	45.40	1	3,798	0.03%
2018/04/11	0	0.00	2	44.10	44.00	-2	3,730	-0.05%
2018/04/10	0	0.00	10	43.20	43.45	-10	3,716	-0.27%
2018/04/03	1	43.90	0	0.00	44.05	1	3,720	0.03%
2018/04/02	0	0.00	8	44.00	43.75	-8	3,710	-0.22%
2018/03/28	0	0.00	1	43.75	43.70	-1	3,686	-0.03%
2018/03/26	0.3	42.90	0	0.00	42.90	0.3	3,654	0.01%
2018/03/22	0	0.00	1	43.40	43.50	-1	3,600	-0.03%
2018/03/21	0	0.00	1	44.30	44.10	-1	3,578	-0.03%
2018/03/19	2	45.20	0	0.00	44.75	2	3,576	0.06%
2018/03/16	2	44.65	0	0.00	45.75	2	3,554	0.06%
2018/03/15	2	45.20	13	45.26	45.20	-11	3,500	-0.31%
2018/03/14	0.2	45.00	3	45.13	45.05	-2.8	3,476	-0.08%
2018/03/13	6	45.05	17	44.94	44.80	-11	3,440	-0.32%
2018/03/12	1	43.45	13	43.40	43.55	-12	3,354	-0.36%
2018/03/09	6	43.75	2	43.35	43.40	4	3,324	0.12%
2018/03/08	5	45.70	8.6	45.59	44.50	-3.6	3,254	-0.11%
2018/03/07	21	45.70	35	45.61	45.95	-14	3,155	-0.44%
2018/03/06	2	44.05	5	43.82	43.90	-3	3,008	-0.10%
2018/03/05	0	0.00	5	43.40	43.50	-5	2,986	-0.17%
2018/03/02	10	43.16	0.4	42.85	42.85	9.6	2,944	0.33%
2018/03/01	0	0.00	6	44.77	44.20	-6	2,883	-0.21%
2018/02/27	21	45.10	18	45.06	44.85	3	2,831	0.11%
2018/02/26	11	43.81	17	44.14	45.00	-6	2,694	-0.22%
2018/02/23	1	42.65	2	42.58	42.55	-1	2,495	-0.04%
2018/02/22	5	42.96	0	0.00	42.20	5	2,445	0.20%
2018/02/21	0.4	41.75	0	0.00	41.95	0.4	2,388	0.02%
2018/02/12	31	41.56	31	41.51	41.30	0	2,330	0.00%
2018/02/09	5	41.00	7	40.93	42.20	-2	2,255	-0.09%
2018/02/07	1	41.65	3	41.90	41.35	-2	2,024	-0.10%
2018/02/06	16	43.43	34	43.12	40.50	-18	1,883	-0.96%
2018/02/05	28	43.05	18	43.41	43.70	10	1,626	0.61%
2018/02/02	8	40.97	9	40.72	41.90	-1	1,332	-0.08%
2018/02/01	20	38.90	30	38.80	38.90	-10	1,128	-0.89%
2018/01/31	24	38.51	14	38.52	38.30	10	1,051	0.95%
2018/01/30	2	36.55	5	36.60	36.95	-3	856	-0.35%
2018/01/29	3.4	36.74	6	36.70	36.70	-2.6	834	-0.31%
2018/01/24	0	0.00	3	35.93	36.05	-3	830	-0.36%
2018/01/23	0	0.00	2	35.90	35.90	-2	823	-0.24%
2018/01/22	0	0.00	4	35.70	35.70	-4	820	-0.49%
2018/01/19	6	36.35	0	0.00	36.00	6	825	0.73%
2018/01/17	0	0.00	1	35.30	35.30	-1	766	-0.13%
2018/01/05	7	34.99	0	0.00	34.85	7	736	0.95%
2018/01/03	0	0.00	1.7	34.84	34.95	-1.7	795	-0.21%