光頡 (3624)-元大-天母券商分點個股進出

台股 » 個股 » 光頡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光頡 (3624)籌碼相關－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/11/22	0	0.00	3	47.50	47.35	-3	558	-0.54%
2024/11/12	0	0.00	8	47.20	47.35	-8	634	-1.26%
2024/11/08	0	0.00	1	49.80	49.50	-1	647	-0.15%
2024/10/29	2	49.33	0	0.00	49.10	2	790	0.25%
2024/10/22	8	50.80	0	0.00	50.60	8	831	0.96%
2024/10/21	1	50.20	2	50.80	50.50	-1	844	-0.12%
2024/10/18	1	50.00	0	0.00	50.00	1	854	0.12%
2024/10/17	1	50.70	0	0.00	50.70	1	867	0.12%
2024/10/16	0	0.00	10	50.50	50.50	-10	903	-1.11%
2024/10/09	1	50.20	0	0.00	50.10	1	1,047	0.10%
2024/10/07	1	51.70	0	0.00	51.80	1	1,049	0.10%
2024/09/30	1	52.70	0	0.00	52.50	1	1,061	0.09%
2024/09/27	1	53.30	0	0.00	53.00	1	1,065	0.09%
2024/09/26	0	0.00	1	53.80	53.80	-1	1,063	-0.09%
2024/09/25	5	54.42	0	0.00	54.40	5	1,060	0.47%
2024/09/24	3	54.53	7	54.43	54.20	-4	1,068	-0.37%
2024/09/23	8	54.90	0	0.00	55.10	8	1,083	0.74%
2024/09/20	0	0.00	5	53.82	53.60	-5	1,192	-0.42%
2024/09/19	8	54.20	0	0.00	54.00	8	1,241	0.64%
2024/09/18	1	54.90	0	0.00	54.00	1	1,307	0.08%
2024/09/13	4	55.85	0	0.00	55.70	4	1,294	0.31%
2024/09/12	2	53.70	2	54.60	54.50	0	1,267	0.00%
2024/09/06	0	0.00	2	54.70	54.80	-2	1,282	-0.16%
2024/09/04	2	51.70	0	0.00	51.40	2	1,265	0.16%
2024/09/03	4	56.23	1	57.59	54.10	3	1,268	0.23%
2024/09/02	1	55.40	0	0.00	54.60	1	1,197	0.08%
2024/08/07	0	0.00	1	47.30	48.90	-1	1,136	-0.09%
2024/08/06	2	42.98	0	0.00	45.35	2	1,136	0.18%
2024/08/02	10	53.00	3	53.77	52.60	7	1,202	0.58%
2024/08/01	3	54.80	4	54.40	54.60	-1	1,221	-0.08%
2024/07/31	0	0.00	1	54.10	54.10	-1	1,224	-0.08%
2024/07/22	1	50.60	0	0.00	50.30	1	1,225	0.08%
2024/07/19	1	52.50	1	52.40	52.40	0	1,215	0.00%
2024/07/18	8	54.76	8	54.10	54.10	0	1,205	0.00%
2024/07/16	14	56.37	2	57.05	57.50	12	1,158	1.04%
2024/07/15	1	53.10	0	0.00	52.60	1	1,083	0.09%
2024/07/12	1	54.80	0	0.00	54.10	1	1,073	0.09%
2024/07/11	1	54.80	4	55.28	56.00	-3	1,060	-0.28%
2024/07/05	0	0.00	19	55.80	55.70	-19	1,027	-1.85%
2024/07/04	1	54.60	2	55.00	54.50	-1	1,017	-0.10%
2024/07/03	6	55.40	4	55.10	55.00	2	1,015	0.20%
2024/07/01	5	54.20	0	0.00	54.20	5	1,003	0.50%
2024/06/28	1	55.42	0	0.00	55.70	1	997	0.10%
2024/06/27	12	56.11	8	56.41	55.50	4	996	0.40%
2024/06/26	3	58.47	2	58.05	57.80	1	973	0.10%
2024/06/25	3	57.47	3	57.37	59.20	0	855	0.00%
2024/06/24	11	57.32	1	57.60	57.30	10	801	1.25%
2024/06/21	0	0.00	22	55.52	56.40	-22	737	-2.98%
2024/06/20	19	54.54	0	54.60	54.40	19	721	2.63%
2024/06/19	1	55.00	0	0.00	55.00	1	720	0.14%
2024/06/18	2	55.90	0	0.00	55.40	2	719	0.28%
2024/06/17	0	0.00	3	56.07	55.50	-3	715	-0.42%
2024/06/14	1	55.50	2	56.00	54.70	-1	700	-0.14%
2024/06/13	2	55.50	0	0.00	56.20	2	686	0.29%
2024/06/12	0	55.00	1	54.20	55.00	-1	672	-0.15%
2024/06/07	1	53.60	10	54.88	55.00	-9	660	-1.36%
2024/05/31	1	53.50	1	52.90	52.30	0	689	0.00%
2024/05/29	1	53.50	0	0.00	53.00	1	694	0.14%
2024/05/28	1	53.80	0	0.00	53.80	1	701	0.14%
2024/05/21	0	0.00	4	52.60	53.00	-4	733	-0.55%
2024/05/15	4	51.50	0	0.00	51.50	4	752	0.53%
2024/05/09	5	53.34	0	0.00	52.70	5	754	0.66%
2024/05/08	2	55.00	11	54.01	54.10	-9	738	-1.22%
2024/05/06	1	52.10	2	53.10	52.40	-1	620	-0.16%
2024/05/03	1	50.40	1	50.60	50.10	0	546	0.00%
2024/04/24	0	0.00	17	46.76	46.50	-17	527	-3.22%
2024/04/23	1	46.05	0	0.00	46.05	1	547	0.18%
2024/04/19	1	46.00	1	46.55	46.55	0	558	0.00%
2024/04/17	0	0.00	0	49.25	48.70	0	557	0.00%
2024/04/12	0	0.00	1	51.10	51.10	-1	563	-0.18%
2024/04/11	1	50.00	0	0.00	49.90	1	561	0.18%
2024/04/10	0	50.60	1	50.90	50.50	-1	568	-0.18%
2024/04/08	0	50.50	0	0.00	50.50	0	577	0.00%
2024/04/02	2	50.60	0	0.00	50.60	2	605	0.33%
2024/03/26	0	0.00	0	49.50	49.15	0	649	0.00%
2024/03/22	0	50.50	0	0.00	50.50	0	789	0.00%
2024/03/19	0	0.00	1	50.20	49.80	-1	1,121	-0.09%
2024/03/13	1	50.50	0	0.00	50.40	1	1,182	0.08%
2024/03/08	24	53.89	0	0.00	52.10	24	1,187	2.02%
2024/02/29	0	0.00	0	56.60	56.20	0	1,295	0.00%
2024/02/27	0	53.30	0	0.00	53.60	0	1,285	0.00%
2024/02/22	0	54.60	0	0.00	54.60	0	1,284	0.00%
2024/02/20	0	0.00	10	54.00	54.50	-10	1,265	-0.79%
2024/02/16	0	0.00	2	54.20	54.60	-2	1,257	-0.16%
2024/02/15	0	0.00	1	54.20	54.10	-1	1,252	-0.08%
2024/01/31	0	0.00	2	51.70	52.00	-2	1,240	-0.16%
2024/01/26	0	51.70	0	0.00	52.00	0	1,243	0.00%
2024/01/24	10	53.50	0	0.00	53.20	10	1,251	0.80%
2024/01/17	0	0.00	2	53.90	52.00	-2	1,235	-0.16%
2024/01/02	0	0.00	0	55.30	55.30	0	1,225	0.00%
2023/12/29	1	56.00	1	56.10	55.90	0	1,220	0.00%
2023/12/28	0	57.70	11	58.01	57.50	-11	1,202	-0.91%
2023/12/26	0	0.00	20	57.98	57.70	-20	1,195	-1.67%
2023/12/25	2	58.70	1	57.80	57.40	1	1,190	0.08%
2023/12/22	0	58.50	0	0.00	58.50	0	1,185	0.00%
2023/12/21	0	0.00	2	58.60	58.60	-2	1,176	-0.17%
2023/12/20	32	58.07	0	0.00	58.00	32	1,157	2.76%
2023/12/19	2	61.40	0	0.00	59.40	2	1,131	0.18%
2023/12/15	10	59.30	10	59.90	59.10	0	1,021	0.00%
2023/12/14	17	60.56	13	61.23	61.10	4	980	0.41%
2023/12/13	2	57.80	2	57.15	57.00	0	742	0.00%
2023/12/12	0	0.00	23	56.22	56.70	-23	715	-3.22%
2023/12/11	1	54.10	2	54.20	54.20	-1	716	-0.14%
2023/12/08	3	55.37	3	54.20	54.20	0	758	0.00%
2023/12/06	4	55.43	3	55.00	55.00	1	882	0.11%
2023/12/05	2	55.60	1	55.60	55.60	1	915	0.11%
2023/12/04	24	56.16	8	57.00	57.00	16	999	1.60%
2023/12/01	5	57.04	0	0.00	56.60	5	1,041	0.48%
2023/11/30	10	57.97	0	0.00	57.70	10	1,036	0.96%
2023/11/29	0	0.00	2	55.10	55.70	-2	950	-0.21%
2023/11/24	1	54.40	4	53.60	53.30	-3	942	-0.32%
2023/11/23	0	0.00	1	52.80	52.70	-1	913	-0.11%
2023/11/22	0	0.00	8	52.25	52.30	-8	914	-0.87%
2023/11/21	0	0.00	1	51.90	51.70	-1	912	-0.11%
2023/11/20	0	0.00	20	51.50	51.50	-20	919	-2.18%
2023/11/17	2	50.70	0	0.00	50.80	2	927	0.22%
2023/11/15	24	50.49	0	0.00	50.30	24	941	2.55%
2023/11/14	0	0.00	10	49.64	49.60	-10	959	-1.04%
2023/11/09	0	0.00	1	50.50	50.40	-1	1,001	-0.10%
2023/11/08	0	0.00	1	51.50	51.10	-1	1,004	-0.10%
2023/10/19	1	50.00	1	50.10	50.10	0	1,095	0.00%
2023/10/18	0	0.00	3	48.45	48.15	-3	1,097	-0.27%
2023/10/13	1	50.50	0	0.00	50.50	1	1,147	0.09%
2023/10/11	2	50.35	0	0.00	50.00	2	1,203	0.17%
2023/10/06	1	53.40	0	0.00	53.00	1	1,235	0.08%
2023/10/04	2	53.10	0	0.00	53.10	2	1,258	0.16%
2023/10/02	0	0.00	10	54.40	54.30	-10	1,304	-0.77%
2023/09/26	10	53.42	20	53.30	53.20	-10	1,376	-0.73%
2023/09/22	10	53.27	0	0.00	53.30	10	1,433	0.70%
2023/09/21	2	53.30	2	53.80	53.30	0	1,440	0.00%
2023/09/19	1	56.60	0	0.00	55.40	1	1,431	0.07%
2023/09/18	0	0.00	1	57.80	56.90	-1	1,426	-0.07%
2023/09/15	1	57.90	0	0.00	57.70	1	1,428	0.07%
2023/09/13	2	57.90	5	57.80	57.70	-3	1,429	-0.21%
2023/09/12	0	0.00	5	57.44	58.60	-5	1,408	-0.35%
2023/09/11	3	55.00	0	0.00	55.00	3	1,340	0.22%
2023/09/07	1	57.40	20	57.16	57.40	-19	1,308	-1.45%
2023/09/06	3	55.37	0	0.00	55.40	3	1,247	0.24%
2023/09/05	0	0.00	2	54.25	54.90	-2	1,215	-0.16%
2023/09/04	1	52.50	0	0.00	52.40	1	1,241	0.08%
2023/09/01	0	0.00	1	54.70	53.10	-1	1,282	-0.08%
2023/08/25	1	52.70	0	0.00	52.30	1	1,452	0.07%
2023/08/24	2	52.30	0	0.00	51.90	2	1,518	0.13%
2023/08/21	0	0.00	0.2	52.00	52.10	-0.2	1,535	-0.01%
2023/08/18	0	0.00	0.3	52.70	52.20	-0.3	1,541	-0.02%
2023/08/17	0.3	52.98	0	0.00	52.80	0.3	1,535	0.02%
2023/08/10	0	0.00	7	48.73	48.50	-7	1,632	-0.43%
2023/08/08	0.2	50.60	0	0.00	50.50	0.2	1,656	0.01%
2023/08/04	0	0.00	25	50.44	50.80	-25	1,749	-1.43%
2023/08/02	1	50.80	0	0.00	50.80	1	1,880	0.05%
2023/08/01	0	0.00	1	52.70	52.00	-1	1,907	-0.05%
2023/07/27	5	52.40	3	52.30	52.40	2	2,013	0.10%
2023/07/20	5	54.30	0	0.00	55.00	5	2,594	0.19%
2023/07/18	5	54.20	0	0.00	52.80	5	2,711	0.18%
2023/07/17	20	54.83	0	0.00	54.50	20	2,757	0.73%
2023/07/14	0	0.00	1	56.00	55.60	-1	2,823	-0.04%
2023/07/13	0	0.00	31	58.27	59.10	-31	3,027	-1.02%
2023/07/11	10	58.35	1	58.40	58.00	9	3,230	0.28%
2023/07/05	1	60.40	0	0.00	60.20	1	3,734	0.03%
2023/07/04	1	60.30	0	0.00	60.50	1	3,742	0.03%
2023/06/29	1	63.00	5	62.80	63.10	-4	3,831	-0.10%
2023/06/27	5	60.50	0	0.00	60.80	5	4,632	0.11%
2023/06/26	0	0.00	1	60.90	60.80	-1	4,762	-0.02%
2023/06/20	0	0.00	2	63.00	62.60	-2	4,825	-0.04%
2023/06/19	2	63.80	0	0.00	63.80	2	4,918	0.04%
2023/06/15	14	64.10	0	0.00	64.30	14	5,191	0.27%
2023/06/14	3	64.17	0	0.00	64.30	3	5,480	0.05%
2023/06/13	2	65.30	0	0.00	64.80	2	5,680	0.04%
2023/06/12	8	64.76	0	0.00	65.40	8	5,892	0.14%
2023/06/09	22	67.98	2	67.95	67.10	20	5,999	0.33%
2023/06/08	2	67.20	4	69.00	66.70	-2	6,224	-0.03%
2023/06/07	11	70.30	1	70.80	69.70	10	6,559	0.15%
2023/06/06	4	71.13	4	71.15	70.80	0	6,921	0.00%
2023/06/05	3	69.77	12	69.01	70.20	-9	7,049	-0.13%
2023/06/02	1	67.10	24	67.86	67.10	-23	7,090	-0.32%
2023/06/01	3	65.80	1	66.20	66.60	2	7,117	0.03%
2023/05/31	1	65.30	3	65.93	65.60	-2	7,124	-0.03%
2023/05/30	4	65.65	3	65.63	65.00	1	7,135	0.01%
2023/05/24	1	63.20	0	0.00	63.20	1	7,320	0.01%
2023/05/18	1	65.50	3	65.90	65.50	-2	7,632	-0.03%
2023/05/17	3	65.60	0	0.00	64.80	3	7,740	0.04%
2023/05/12	0	0.00	5	63.40	63.40	-5	8,194	-0.06%
2023/05/11	0	0.00	1	63.70	62.70	-1	8,339	-0.01%
2023/05/10	11	64.20	0	0.00	64.40	11	8,394	0.13%
2023/05/09	13	64.70	1.4	63.85	63.00	11.6	8,433	0.14%
2023/05/08	1	71.00	0	0.00	69.70	1	8,348	0.01%
2023/05/05	11	71.19	6	71.38	71.10	5	8,388	0.06%
2023/05/04	6	71.63	0	0.00	71.10	6	8,500	0.07%
2023/05/03	15	72.92	29	72.78	72.40	-14	8,663	-0.16%
2023/05/02	0.1	74.20	0	0.00	74.70	0.1	8,758	0.00%
2023/04/28	7.1	76.97	4	76.48	74.50	3.1	8,842	0.03%
2023/04/27	16	76.67	5	74.98	75.80	11	8,763	0.13%
2023/04/26	8.2	74.29	9	74.61	73.80	-0.8	8,640	-0.01%
2023/04/25	9	75.06	8	74.05	71.70	1	8,534	0.01%
2023/04/24	5	73.44	10	72.01	73.90	-5	8,497	-0.06%
2023/04/21	21	70.00	13.3	71.61	69.00	7.7	8,443	0.09%
2023/04/20	1	73.80	3.1	74.80	72.10	-2.1	8,397	-0.02%
2023/04/19	8	77.23	3	75.70	76.10	5	8,370	0.06%
2023/04/18	5	78.58	7	78.46	76.00	-2	8,282	-0.02%
2023/04/17	16.3	75.35	3	75.93	76.60	13.3	8,042	0.17%
2023/04/14	10	74.18	10	74.50	74.50	0	7,912	0.00%
2023/04/12	7	73.57	6	74.02	75.10	1	7,664	0.01%
2023/04/11	0	0.00	2	70.50	71.30	-2	7,423	-0.03%
2023/04/10	2	71.20	3	71.73	71.00	-1	7,362	-0.01%
2023/04/07	1	69.80	0	0.00	69.80	1	7,213	0.01%
2023/03/31	0	0.00	0	69.40	69.80	0	7,148	0.00%
2023/03/30	2	71.25	2	70.70	69.60	0	7,108	0.00%
2023/03/29	7	69.80	7	70.13	70.30	0	7,015	0.00%
2023/03/28	27	71.91	32	71.59	69.10	-5	6,829	-0.07%
2023/03/27	4	68.45	20	69.28	69.90	-16	6,219	-0.26%
2023/03/24	1	66.90	0	0.00	66.40	1	6,097	0.02%
2023/03/22	3	67.83	19	67.07	67.70	-16	6,008	-0.27%
2023/03/21	21	68.86	4.1	66.73	67.00	16.9	5,893	0.29%
2023/03/20	5	69.96	1	70.30	69.70	4	5,706	0.07%
2023/03/17	14	69.59	23	69.20	71.00	-9	5,602	-0.16%
2023/03/16	30.2	67.58	25	67.74	67.40	5.2	5,293	0.10%
2023/03/15	27	68.45	35	68.70	67.00	-8	5,114	-0.16%
2023/03/14	1	65.30	11	64.57	63.90	-10	4,909	-0.20%
2023/03/13	20	67.26	3	66.67	66.40	17	4,796	0.35%
2023/03/10	39	70.52	17.3	68.93	69.20	21.7	4,582	0.47%
2023/03/09	3	70.40	36.1	71.28	72.80	-33.1	4,249	-0.78%
2023/03/08	3	61.50	6	63.78	66.20	-3	3,884	-0.08%
2023/03/07	7	58.70	4	59.35	60.20	3	3,677	0.08%
2023/03/06	0	0.00	4	57.65	58.60	-4	3,595	-0.11%
2023/03/03	1	56.90	10.1	56.65	56.20	-9.1	3,543	-0.26%
2023/03/02	1	56.70	0.3	57.03	57.10	0.7	3,539	0.02%
2023/03/01	1	56.20	0.1	56.50	56.20	0.9	3,528	0.03%
2023/02/24	2	58.80	0	0.00	57.70	2	3,549	0.06%
2023/02/23	2	58.30	10	58.01	58.60	-8	3,539	-0.23%
2023/02/22	1	55.80	6	55.80	56.30	-5	3,461	-0.14%
2023/02/21	4	56.43	0.5	56.62	56.10	3.5	3,434	0.10%
2023/02/20	5	57.86	3	57.87	57.50	2	3,338	0.06%
2023/02/17	8	57.90	5	58.44	57.70	3	3,320	0.09%
2023/02/16	2	58.15	1	58.00	57.80	1	3,272	0.03%
2023/02/15	6	57.92	7	58.13	58.20	-1	3,113	-0.03%
2023/02/14	6	57.53	7	57.57	57.20	-1	3,000	-0.03%
2023/02/13	3	56.57	7	56.71	56.20	-4	2,909	-0.14%
2023/02/10	31	56.92	36	56.81	57.60	-5	2,813	-0.18%
2023/02/09	21	54.90	4	54.75	55.60	17	2,525	0.67%
2023/02/07	3	53.00	0	0.00	53.40	3	2,265	0.13%
2023/02/03	5	52.00	1.1	52.16	51.20	4	2,175	0.18%
2023/02/02	0	0.00	3.1	54.07	53.10	-3.1	2,109	-0.15%
2023/02/01	10	52.61	5	51.82	52.80	5	1,952	0.26%
2023/01/31	2	49.20	5	49.28	50.00	-3	1,757	-0.17%
2023/01/30	4.3	46.70	7	47.54	49.15	-2.7	1,625	-0.16%
2023/01/17	0	0.00	14	44.80	44.70	-14	1,503	-0.93%
2023/01/16	2	43.80	3	44.10	43.85	-1	1,450	-0.07%
2023/01/13	13	43.96	14	43.41	43.30	-1	1,420	-0.07%
2023/01/12	16	43.64	16	43.11	42.75	0	1,368	0.00%
2023/01/11	5	41.65	0	0.00	42.10	5	1,283	0.39%
2023/01/10	0	0.00	1	41.90	41.85	-1	1,287	-0.08%
2023/01/09	2.1	42.15	0	0.00	42.45	2.1	1,282	0.17%
2023/01/05	10	39.65	0	0.00	39.25	10	1,270	0.79%
2022/12/16	2	42.20	5	42.00	41.70	-3	1,482	-0.20%
2022/12/13	0	0.00	0	43.05	42.40	0	1,499	0.00%
2022/12/12	5	42.65	0	0.00	42.80	5	1,519	0.33%
2022/12/09	1	43.45	1	43.00	43.00	0	1,530	0.00%
2022/12/08	0	0.00	0.2	43.45	43.60	-0.2	1,532	-0.01%
2022/12/07	1	43.70	0	0.00	43.65	1	1,539	0.06%
2022/12/06	4	46.55	1	45.95	45.95	3	1,527	0.20%
2022/12/05	0	0.00	2	47.80	47.30	-2	1,515	-0.13%
2022/12/02	4	47.43	1	47.55	47.40	3	1,516	0.20%
2022/12/01	0	0.00	4	46.55	46.75	-4	1,504	-0.27%
2022/11/30	3	45.82	5	45.76	46.10	-2	1,567	-0.13%
2022/11/24	0	0.00	5	43.55	44.30	-5	1,628	-0.31%
2022/11/23	3	44.20	1	44.10	44.10	2	1,641	0.12%
2022/11/22	4	44.99	5	45.44	44.65	-1	1,678	-0.06%
2022/11/21	11	47.24	4	46.83	46.55	7	1,798	0.39%
2022/11/18	2	44.10	0	0.00	43.75	2	1,751	0.11%
2022/11/17	0	0.00	1	45.80	45.00	-1	1,788	-0.06%
2022/11/16	1	44.60	0	0.00	44.75	1	1,814	0.06%
2022/11/15	1	45.00	1	44.00	44.30	0	1,834	0.00%
2022/11/11	0.1	43.50	0	0.00	42.50	0.1	1,961	0.00%
2022/11/08	1	42.80	2	43.30	42.30	-1	2,254	-0.04%
2022/11/07	2.1	42.51	0	0.00	42.65	2.1	2,284	0.09%
2022/11/02	0.1	42.35	0.5	42.25	42.25	-0.4	2,363	-0.02%
2022/10/17	3	39.45	0	0.00	40.80	3	2,681	0.11%
2022/10/14	0	0.00	1	38.90	39.60	-1	2,790	-0.04%
2022/10/04	2	42.35	2	42.65	42.95	0	3,007	0.00%
2022/10/03	2	41.48	3	41.63	41.50	-1	3,015	-0.03%
2022/09/30	0	0.00	1	39.90	40.80	-1	3,079	-0.03%
2022/09/29	1	40.20	0	0.00	40.10	1	3,112	0.03%
2022/09/28	0.3	40.30	2	40.40	39.90	-1.7	3,139	-0.05%
2022/09/27	0	0.00	1	41.90	42.60	-1	3,169	-0.03%
2022/09/26	0.2	40.50	1	40.65	40.65	-0.8	3,227	-0.03%
2022/09/22	2	45.00	0	0.00	45.15	2	3,357	0.06%
2022/09/19	1	46.05	1	45.50	45.50	0	3,612	0.00%
2022/09/16	1	46.80	0	0.00	46.30	1	3,665	0.03%
2022/09/15	0	0.00	1	48.25	47.15	-1	3,728	-0.03%
2022/09/14	1	46.15	4	46.86	47.35	-3	3,803	-0.08%
2022/09/13	2	48.38	1	47.85	47.85	1	3,844	0.03%
2022/09/06	5	49.96	10	49.00	46.85	-5	4,306	-0.12%
2022/09/01	10	54.10	12	53.68	53.10	-2	4,373	-0.05%
2022/08/31	3	55.17	0	0.00	55.20	3	4,359	0.07%
2022/08/30	1	55.30	6	55.42	55.50	-5	4,401	-0.11%
2022/08/29	3	54.83	1	55.10	55.00	2	4,461	0.04%
2022/08/26	11	58.36	24	57.79	57.50	-13	4,469	-0.29%
2022/08/25	19	55.46	4	55.70	55.00	15	4,372	0.34%
2022/08/24	5	55.44	2	55.60	54.60	3	4,383	0.07%
2022/08/23	5	54.53	3	54.33	55.80	2	4,544	0.04%
2022/08/22	0	54.80	0	0.00	54.80	0	4,618	0.00%
2022/08/19	3	55.73	2	55.50	55.80	1	4,774	0.02%
2022/08/18	2	54.45	2	54.50	55.50	0	5,105	0.00%
2022/08/17	12	54.73	5	54.66	54.20	7	5,061	0.14%
2022/08/16	21	52.41	23	51.67	51.40	-2	4,960	-0.04%
2022/08/15	0	0.00	7	53.81	53.90	-7	4,941	-0.14%
2022/08/12	4	51.63	0	0.00	52.00	4	4,902	0.08%
2022/08/10	3	52.47	2	52.60	52.30	1	4,958	0.02%
2022/08/08	6	55.80	20	55.28	55.70	-14	5,015	-0.28%
2022/08/05	20	54.85	0	54.50	54.90	20	5,048	0.40%
2022/08/04	0	0.00	3	52.57	53.60	-3	5,119	-0.06%
2022/08/03	1	53.70	3	54.30	53.50	-2	5,265	-0.04%
2022/08/02	0	0.00	2	54.70	55.20	-2	5,340	-0.04%
2022/07/28	17	59.36	1	58.20	58.20	16	5,570	0.29%
2022/07/27	1	58.60	16	57.67	58.90	-15	5,754	-0.26%
2022/07/26	2	58.70	11	58.77	57.80	-9	5,793	-0.16%
2022/07/25	13	62.06	6	61.07	60.60	7	5,798	0.12%
2022/07/21	25	61.52	2	60.50	61.30	23	5,806	0.40%
2022/07/20	1	59.60	4	58.80	58.20	-3	5,727	-0.05%
2022/07/19	1	58.10	1	58.30	58.40	0	5,765	0.00%
2022/07/18	3	58.70	27	57.90	57.80	-24	5,837	-0.41%
2022/07/15	20	58.54	4	58.95	58.30	16	5,914	0.27%
2022/07/12	1	54.30	2	55.50	54.00	-1	6,121	-0.02%
2022/07/11	2	57.20	0	0.00	57.60	2	6,203	0.03%
2022/07/08	4	57.90	4	58.65	57.30	0	6,489	0.00%
2022/07/07	0	0.00	20	54.93	56.90	-20	6,970	-0.29%
2022/07/06	2	55.80	2	56.00	54.00	0	7,251	0.00%
2022/07/05	3	56.60	3	56.17	57.00	0	7,385	0.00%
2022/07/04	3	54.87	4	54.63	54.90	-1	7,499	-0.01%
2022/07/01	1	57.00	0	0.00	54.00	1	7,532	0.01%
2022/06/30	1	60.10	0	0.00	59.60	1	7,534	0.01%
2022/06/29	3	62.47	6	62.08	62.80	-3	7,691	-0.04%
2022/06/28	4	65.38	1	63.80	63.80	3	7,879	0.04%
2022/06/27	15	63.99	15	65.39	68.40	0	8,507	0.00%
2022/06/24	14	62.61	14	62.19	62.30	0	9,132	0.00%
2022/06/23	12.1	62.47	13	61.45	61.40	-0.9	9,238	-0.01%
2022/06/22	12	63.40	11	61.64	61.00	1	9,395	0.01%
2022/06/21	12	65.01	12	65.87	66.00	0	9,518	0.00%
2022/06/20	4	65.55	14	65.50	63.80	-10	10,026	-0.10%
2022/06/17	2	70.65	4	70.00	69.00	-2	10,076	-0.02%
2022/06/16	5	79.70	5.1	77.49	75.30	-0.1	10,302	0.00%
2022/06/15	24	85.58	4	84.13	83.60	20	10,585	0.19%
2022/06/14	36	86.30	11	86.54	86.40	25	10,654	0.23%
2022/06/13	4	86.88	3	86.73	87.30	1	10,640	0.01%
2022/06/10	4	86.30	47	87.90	88.40	-43	10,621	-0.40%
2022/06/09	35	85.41	0	0.00	85.80	35	10,525	0.33%
2022/06/08	5	88.14	3	87.30	86.50	2	10,513	0.02%
2022/06/07	4	87.98	1	88.00	88.00	3	10,492	0.03%
2022/06/06	3	87.27	3	87.53	87.50	0	10,465	0.00%
2022/06/02	1	86.00	1	87.40	87.20	0	10,509	0.00%
2022/06/01	6	86.70	10	86.41	85.90	-4	10,509	-0.04%
2022/05/31	25	88.30	14	89.06	86.70	11	10,516	0.10%
2022/05/30	15	87.59	20	86.62	86.00	-5	10,342	-0.05%
2022/05/27	9	86.08	8	85.16	85.00	1	10,246	0.01%
2022/05/26	14	84.56	48	85.40	85.00	-34	10,086	-0.34%
2022/05/25	6	79.20	8	80.38	80.70	-2	9,718	-0.02%
2022/05/24	10	79.49	4	79.70	78.70	6	9,736	0.06%
2022/05/23	3	80.50	23.1	80.90	81.20	-20.1	9,704	-0.21%
2022/05/20	12	80.32	1	78.60	78.60	11	9,734	0.11%
2022/05/18	13	81.75	35	80.11	80.10	-22	9,797	-0.22%
2022/05/17	27	78.91	8	78.69	79.50	19	9,892	0.19%
2022/05/16	8	78.34	27	77.14	77.00	-19	9,973	-0.19%
2022/05/13	13	75.92	4	76.35	76.40	9	10,041	0.09%
2022/05/12	31	78.03	30	75.59	74.10	1	10,121	0.01%
2022/05/11	1	79.50	1	80.80	77.50	0	10,284	0.00%
2022/05/10	1	74.10	1	75.80	78.70	0	10,708	0.00%
2022/05/09	1	77.20	2	76.20	76.10	-1	10,779	-0.01%
2022/05/06	11	76.87	16	78.03	78.50	-5	10,974	-0.05%
2022/05/05	14.3	78.57	15.1	77.95	78.50	-0.7	10,985	-0.01%
2022/05/04	5	74.62	12.1	76.09	76.40	-7.1	10,980	-0.06%
2022/05/03	20	71.56	14	72.02	72.00	6	10,943	0.05%
2022/04/29	16	71.82	16	70.21	70.00	0	11,069	0.00%
2022/04/28	6	71.13	7	69.96	69.60	-1	11,265	-0.01%
2022/04/27	7	71.02	4	71.65	70.80	3	11,423	0.03%
2022/04/26	21	75.55	19	72.50	71.50	2	11,801	0.02%
2022/04/25	10	75.57	15.1	73.98	73.50	-5	12,604	-0.04%
2022/04/22	22	81.08	33	79.27	79.00	-11	12,807	-0.09%
2022/04/21	22.9	86.12	9	84.32	83.70	13.9	13,150	0.11%
2022/04/20	31.1	88.23	13	87.58	87.30	18.1	13,341	0.14%
2022/04/19	20	87.77	21	88.59	87.60	-1	13,553	-0.01%
2022/04/18	20	85.56	10	86.22	85.00	10	13,948	0.07%
2022/04/15	23	89.03	5	88.00	88.00	18	14,342	0.13%
2022/04/14	52	93.41	43	94.10	92.50	9	14,521	0.06%
2022/04/13	63	92.46	67	93.89	95.40	-4	14,732	-0.03%
2022/04/12	48	90.05	97	90.00	89.40	-49	14,909	-0.33%
2022/04/11	65	87.97	35	88.56	86.90	30	15,048	0.20%
2022/04/08	21	86.58	63	88.39	88.40	-42	15,483	-0.27%
2022/04/07	50	87.81	8.1	84.61	84.60	42	16,221	0.26%
2022/04/06	22	86.01	20	88.51	88.00	2	17,036	0.01%
2022/04/01	31	89.34	9	87.49	87.20	22	17,681	0.12%
2022/03/31	15.1	92.62	36	92.35	92.00	-21	17,821	-0.12%
2022/03/30	80	96.16	55.1	95.39	92.00	24.9	18,110	0.14%
2022/03/29	46.1	91.56	55	91.84	97.60	-8.9	17,723	-0.05%
2022/03/28	5	85.36	4	86.30	88.80	1	17,195	0.01%
2022/03/25	29	85.98	18	88.31	84.90	11	17,271	0.06%
2022/03/24	18	89.10	17	89.85	88.00	1	17,274	0.01%
2022/03/23	59	89.26	45.1	89.57	89.00	13.9	17,165	0.08%
2022/03/22	16	85.37	18	85.80	86.00	-2	17,214	-0.01%
2022/03/21	48	85.09	62	85.53	85.40	-14	17,232	-0.08%
2022/03/18	31	82.66	33	83.34	84.00	-2	17,008	-0.01%
2022/03/17	6	74.20	6	78.97	79.20	0	16,697	0.00%
2022/03/16	2	71.20	4	72.00	72.00	-2	16,836	-0.01%
2022/03/15	2	71.55	1	69.30	69.30	1	17,328	0.01%
2022/03/14	3	73.03	4	73.80	73.90	-1	17,745	-0.01%
2022/03/11	7	72.00	8	71.93	72.00	-1	17,916	-0.01%
2022/03/10	5	73.00	5	73.12	73.20	0	18,035	0.00%
2022/03/09	2	69.20	2	71.10	71.10	0	18,056	0.00%
2022/03/08	5	72.74	6	67.70	67.70	-1	18,103	-0.01%
2022/03/07	3	76.87	2	74.20	74.20	1	18,246	0.01%
2022/03/04	6	79.15	4	79.70	79.90	2	18,310	0.01%
2022/03/03	2	79.70	2	78.20	78.20	0	18,327	0.00%
2022/03/02	3	77.67	3	78.50	78.50	0	18,349	0.00%
2022/03/01	2	77.80	2	78.80	78.80	0	18,376	0.00%
2022/02/25	11	77.73	10	77.05	76.70	1	18,449	0.01%
2022/02/24	5	78.18	4	76.90	76.20	1	18,722	0.01%
2022/02/23	2	78.40	3	80.07	80.70	-1	18,972	-0.01%
2022/02/22	6	79.18	24	77.56	77.70	-18	19,004	-0.09%
2022/02/21	4	81.20	6	80.63	80.50	-2	18,928	-0.01%
2022/02/18	21	80.77	6	81.85	82.30	15	18,892	0.08%
2022/02/17	11	83.56	12	82.63	82.50	-1	18,818	-0.01%
2022/02/16	6	80.97	8	81.26	81.20	-2	18,614	-0.01%
2022/02/15	4	80.93	4	79.50	78.00	0	18,492	0.00%
2022/02/14	4	82.53	17	82.53	80.20	-13	18,393	-0.07%
2022/02/11	12	86.64	7	86.46	86.20	5	18,285	0.03%
2022/02/10	29	87.43	28.1	87.76	90.00	0.9	18,045	0.00%
2022/02/09	20.2	82.38	22	82.52	83.00	-1.8	17,455	-0.01%
2022/02/08	29	81.17	18	81.49	82.20	11	17,285	0.06%
2022/02/07	14	76.74	14	76.44	76.30	0	17,026	0.00%
2022/01/26	23	75.07	22	75.02	74.50	1	16,965	0.01%
2022/01/25	20	77.70	15	74.89	74.90	5	16,809	0.03%
2022/01/24	19	78.03	18	79.16	80.00	1	16,642	0.01%
2022/01/21	11	81.15	6	78.98	78.90	5	16,466	0.03%
2022/01/20	18	85.75	18	85.68	84.80	0	16,268	0.00%
2022/01/19	19	84.84	19	85.11	85.80	0	16,060	0.00%
2022/01/18	57	88.67	62	86.47	84.10	-5	15,608	-0.03%
2022/01/17	15	84.15	15	85.05	84.90	0	14,751	0.00%
2022/01/14	20	83.88	18.1	84.99	84.80	1.9	14,468	0.01%
2022/01/13	28	80.40	29	81.51	83.30	-1	14,031	-0.01%
2022/01/12	37	83.74	33	81.81	81.50	4	13,718	0.03%
2022/01/11	30	85.26	27	85.44	85.40	3	13,403	0.02%
2022/01/10	7	83.00	14	85.35	87.70	-7	12,873	-0.05%
2022/01/07	21	83.13	15	80.59	79.80	6	12,345	0.05%
2022/01/06	37	85.05	30	83.99	85.10	7	12,029	0.06%
2022/01/05	24	85.98	34	86.16	87.90	-10	11,519	-0.09%
2022/01/04	13	83.31	5	80.90	80.50	8	10,781	0.07%
2022/01/03	36.1	83.13	37	83.91	84.00	-0.9	10,315	-0.01%
2021/12/30	36	81.81	41	82.53	82.00	-5	9,703	-0.05%
2021/12/29	17	75.69	17	77.15	78.10	0	8,797	0.00%
2021/12/28	19	73.00	15	71.91	71.70	4	7,868	0.05%
2021/12/27	5	69.68	17	70.53	73.30	-12	7,134	-0.17%
2021/12/24	30	64.04	18	65.31	66.70	12	6,771	0.18%
2021/12/23	11	61.66	28	62.57	62.00	-17	6,230	-0.27%
2021/12/22	16	61.73	17	60.65	59.80	-1	5,879	-0.02%
2021/12/21	5	59.72	12	60.19	61.20	-7	5,681	-0.12%
2021/12/20	7	58.81	8	58.40	59.00	-1	5,422	-0.02%
2021/12/17	2	58.65	6	58.50	57.70	-4	5,187	-0.08%
2021/12/16	36	59.29	15	59.61	60.00	21	5,086	0.41%
2021/12/15	9	56.90	9	58.80	58.90	0	4,481	0.00%
2021/12/14	6	54.93	6	54.10	53.60	0	4,305	0.00%
2021/12/13	8	58.66	15	58.46	58.10	-7	4,149	-0.17%
2021/12/10	6	59.60	6	60.03	59.10	0	3,953	0.00%
2021/12/09	13	59.31	6	60.18	58.50	7	3,689	0.19%
2021/12/08	22	54.90	60	55.44	56.30	-38	3,166	-1.20%
2021/12/07	18	51.52	37	52.45	52.90	-19	2,722	-0.70%
2021/12/06	17	51.53	15	51.82	51.00	2	2,528	0.08%
2021/12/03	9	50.89	3	51.53	50.20	6	2,399	0.25%
2021/12/02	17	51.04	5	51.12	50.10	12	2,355	0.51%
2021/12/01	35	51.31	15	51.65	52.40	20	2,266	0.88%
2021/11/30	3	50.47	5	50.60	51.60	-2	2,024	-0.10%
2021/11/29	7	46.83	7	47.06	46.95	0	1,916	0.00%
2021/11/26	4	47.70	4	45.99	45.05	0	1,838	0.00%
2021/11/25	6	48.98	4	48.90	48.30	2	1,789	0.11%
2021/11/24	3	49.38	3	49.30	50.00	0	1,737	0.00%
2021/11/23	30	51.61	6	50.63	48.40	24	1,643	1.46%
2021/11/22	13	49.41	15	49.66	51.00	-2	1,332	-0.15%
2021/11/19	0	0.00	1	44.10	46.40	-1	1,032	-0.10%
2021/11/18	3	42.87	2	42.20	42.20	1	958	0.10%
2021/11/17	2	42.45	1	42.45	43.00	1	955	0.10%
2021/11/12	1	41.95	0	0.00	41.95	1	970	0.10%
2021/11/11	2	42.83	0	0.00	42.15	2	968	0.21%
2021/11/10	0	0.00	4	43.63	44.20	-4	954	-0.42%
2021/11/09	0	0.00	4	42.75	42.60	-4	954	-0.42%
2021/11/04	2	41.85	0	0.00	41.65	2	1,042	0.19%
2021/11/03	1	41.40	1	41.85	42.55	0	1,085	0.00%
2021/11/02	2	41.88	3	40.43	40.40	-1	1,084	-0.09%
2021/11/01	1	42.05	1	42.35	41.90	0	1,091	0.00%
2021/10/28	3	41.80	1	41.85	41.85	2	1,153	0.17%
2021/10/27	1	42.00	0	0.00	42.95	1	1,125	0.09%
2021/10/13	0	0.00	1	34.95	34.85	-1	1,869	-0.05%
2021/10/08	0	0.00	1	37.35	37.75	-1	1,995	-0.05%
2021/10/05	0	0.00	1	36.50	36.60	-1	2,628	-0.04%
2021/09/29	1	38.80	1	38.15	38.15	0	3,429	0.00%
2021/09/23	1	40.00	1	39.65	39.45	0	4,091	0.00%
2021/09/22	1	39.65	1	39.95	39.50	0	4,275	0.00%
2021/09/17	0	0.00	1	41.65	41.65	-1	4,281	-0.02%
2021/09/15	1	41.85	1	40.90	40.90	0	4,303	0.00%
2021/09/14	1	42.50	2	42.90	42.60	-1	4,313	-0.02%
2021/09/10	1	42.30	1	42.30	42.35	0	4,348	0.00%
2021/09/09	1	41.20	1	41.90	42.00	0	4,413	0.00%
2021/09/08	2	41.40	2	41.00	41.00	0	4,466	0.00%
2021/09/06	2	42.78	2	40.30	40.30	0	4,454	0.00%
2021/09/02	2	45.25	8	44.66	43.80	-6	4,420	-0.14%
2021/09/01	1	43.65	1	43.90	44.20	0	4,394	0.00%
2021/08/31	1	42.80	1	43.10	43.90	0	4,384	0.00%
2021/08/30	1	43.20	1	43.55	42.75	0	4,381	0.00%
2021/08/27	1	42.50	1	43.05	43.05	0	4,375	0.00%
2021/08/26	0	0.00	2	42.85	42.75	-2	4,369	-0.05%
2021/08/25	0	0.00	1	42.70	42.55	-1	4,373	-0.02%
2021/08/24	1	41.75	0	0.00	41.30	1	4,363	0.02%
2021/08/23	0	0.00	1	42.10	42.85	-1	4,360	-0.02%
2021/08/19	2	40.73	1	41.45	39.80	1	4,344	0.02%
2021/08/18	1	39.00	2	40.95	41.75	-1	4,336	-0.02%
2021/08/17	2	40.75	2	39.25	39.25	0	4,329	0.00%
2021/08/16	1	41.40	1	40.10	41.40	0	4,323	0.00%
2021/08/11	1	44.50	2	43.25	43.30	-1	4,281	-0.02%
2021/08/10	2	47.30	0	0.00	46.90	2	4,256	0.05%
2021/08/09	3	46.05	0	0.00	45.50	3	4,238	0.07%
2021/08/06	0	0.00	1	48.20	48.20	-1	4,215	-0.02%
2021/08/05	2	49.30	2	49.45	48.60	0	4,218	0.00%
2021/08/04	1	49.80	1	50.90	49.60	0	4,232	0.00%
2021/08/03	2	50.55	0	0.00	50.40	2	4,225	0.05%
2021/07/30	1	49.65	2	49.95	48.20	-1	4,179	-0.02%
2021/07/29	0	0.00	2	47.10	47.70	-2	4,135	-0.05%
2021/07/28	1	48.00	0	0.00	47.80	1	4,105	0.02%
2021/07/27	9	49.98	1	53.10	49.30	8	4,081	0.20%
2021/07/26	0	0.00	3	51.40	51.40	-3	4,035	-0.07%
2021/07/23	5	50.12	0	0.00	48.50	5	4,000	0.12%
2021/07/22	2	50.40	19	53.15	50.40	-17	3,964	-0.43%
2021/07/21	20	52.47	9	53.33	51.80	11	4,023	0.27%
2021/07/19	1	51.50	2	50.00	52.20	-1	3,839	-0.03%
2021/07/16	1	52.10	1	51.10	50.80	0	3,799	0.00%
2021/07/15	1	51.40	2	50.50	51.30	-1	3,766	-0.03%
2021/07/14	3	52.37	4	49.68	48.80	-1	3,716	-0.03%
2021/07/13	3	53.83	16	51.96	51.00	-13	3,615	-0.36%
2021/07/12	23	55.00	2	52.80	54.70	21	3,441	0.61%
2021/07/09	4	49.28	5	49.90	52.00	-1	3,120	-0.03%
2021/07/08	2	47.75	6	47.43	47.30	-4	2,932	-0.14%
2021/07/07	7	47.27	11	47.70	47.10	-4	2,881	-0.14%
2021/07/06	12	43.84	3	43.83	45.60	9	2,615	0.34%
2021/07/05	3	42.00	3	42.65	43.65	0	2,638	0.00%
2021/07/02	2	39.50	1	39.20	39.70	1	2,675	0.04%
2021/07/01	8	39.34	18	39.24	40.05	-10	2,619	-0.38%
2021/06/30	8	38.13	8	38.30	38.90	0	2,374	0.00%
2021/06/29	12	35.64	9	36.54	35.40	3	2,215	0.14%
2021/06/25	2	33.48	0	0.00	33.30	2	2,025	0.10%
2021/06/18	10	34.40	0	0.00	33.95	10	1,971	0.51%
2021/06/17	0	0.00	2	34.03	34.15	-2	1,934	-0.10%
2021/06/04	0	0.00	4	31.55	31.45	-4	1,848	-0.22%
2021/06/03	0	0.00	1	31.95	31.90	-1	1,853	-0.05%
2021/05/31	1	32.30	0	0.00	32.45	1	1,842	0.05%
2021/05/27	0	0.00	1	31.70	31.55	-1	1,824	-0.05%
2021/05/25	0	0.00	1	31.90	31.95	-1	1,819	-0.05%
2021/05/20	4	30.63	0	0.00	29.80	4	1,811	0.22%
2021/05/19	0	0.00	1	29.90	30.20	-1	1,808	-0.06%
2021/05/18	0	0.00	1	29.55	29.50	-1	1,798	-0.06%
2021/05/14	1	29.60	0	0.00	29.45	1	1,759	0.06%
2021/05/13	0	0.00	3	28.00	28.70	-3	1,730	-0.17%
2021/05/12	1	29.00	0	0.00	29.00	1	1,711	0.06%
2021/05/11	0	0.00	3	32.13	31.35	-3	1,677	-0.18%
2021/05/06	1	29.40	1	29.30	29.80	0	1,618	0.00%
2021/05/03	0	0.00	5	32.35	32.00	-5	1,579	-0.32%
2021/04/28	0	0.00	1	35.60	35.45	-1	1,534	-0.07%
2021/04/27	7	36.77	1	36.00	34.55	6	1,498	0.40%
2021/04/23	5	33.05	0	0.00	33.40	5	1,306	0.38%
2021/04/22	0	0.00	5	33.17	32.30	-5	1,312	-0.38%
2021/04/16	1	33.80	0	0.00	34.20	1	1,402	0.07%
2021/04/14	1	31.00	1	31.65	32.40	0	1,455	0.00%
2021/04/13	0	0.00	3	34.30	32.85	-3	1,483	-0.20%
2021/04/12	0	0.00	5	35.33	34.70	-5	1,495	-0.33%
2021/04/09	7	35.47	6	35.68	35.75	1	1,446	0.07%
2021/04/08	2	34.23	13	33.77	34.75	-11	1,229	-0.89%
2021/04/07	1	31.15	1	31.60	31.60	0	1,062	0.00%
2021/04/06	1	30.55	1	30.35	30.35	0	1,048	0.00%
2021/03/31	1	29.65	0	0.00	29.60	1	1,033	0.10%
2021/03/30	0	0.00	2	29.75	29.75	-2	1,068	-0.19%
2021/03/23	2	29.83	0	0.00	29.80	2	1,110	0.18%
2021/03/22	10	30.33	1	30.55	30.55	9	1,094	0.82%
2021/03/18	0	0.00	1	29.30	29.30	-1	1,084	-0.09%
2021/03/17	0	0.00	2	29.28	29.35	-2	1,108	-0.18%
2021/03/15	3	29.30	0	0.00	29.30	3	1,301	0.23%
2021/02/26	2	28.75	0	0.00	28.70	2	1,610	0.12%
2021/01/29	0	0.00	10	27.30	26.80	-10	1,960	-0.51%
2021/01/27	1	27.90	0	0.00	27.85	1	2,009	0.05%
2021/01/15	1	30.05	0	0.00	29.95	1	2,030	0.05%
2021/01/12	3	29.95	0	0.00	29.85	3	2,223	0.13%
2021/01/11	1	31.80	2	32.38	31.45	-1	2,240	-0.04%
2021/01/08	0	0.00	1	31.25	31.60	-1	2,139	-0.05%
2021/01/07	1	29.90	0	0.00	29.90	1	2,187	0.05%
2021/01/06	1	31.60	0	0.00	29.50	1	2,207	0.05%
2021/01/05	1	31.10	1	30.90	31.50	0	2,152	0.00%
2020/12/31	1	29.90	0	0.00	29.85	1	2,097	0.05%
2020/12/25	1	29.75	1	29.40	29.25	0	2,030	0.00%
2020/12/24	2	30.13	1	29.70	29.50	1	2,028	0.05%
2020/12/21	1	29.40	1	28.85	28.95	0	1,985	0.00%
2020/12/10	0	0.00	2	31.10	31.15	-2	1,873	-0.11%
2020/12/09	7	31.55	3	31.73	31.70	4	1,833	0.22%
2020/12/08	2	29.73	0	0.00	29.75	2	1,672	0.12%
2020/12/07	0	0.00	23	29.19	29.15	-23	1,665	-1.38%
2020/12/04	0	0.00	5	30.32	29.95	-5	1,643	-0.30%
2020/12/03	6	30.48	4	30.43	30.30	2	1,635	0.12%
2020/12/02	1	30.95	1	30.95	30.80	0	1,601	0.00%
2020/12/01	14	31.07	5	30.34	32.00	9	1,531	0.59%
2020/11/25	0	0.00	3	30.70	29.80	-3	1,401	-0.21%
2020/11/24	1	30.10	1	30.55	29.65	0	1,360	0.00%
2020/11/23	2	30.40	3	30.28	30.10	-1	1,293	-0.08%
2020/11/16	0	0.00	20	28.00	27.80	-20	1,088	-1.84%
2020/11/12	21	27.72	1	27.85	27.70	20	1,074	1.86%
2020/11/04	3	28.25	3	28.00	27.80	0	992	0.00%
2020/10/28	2	27.13	0	0.00	26.85	2	912	0.22%
2020/10/27	0	0.00	4	26.70	27.25	-4	901	-0.44%
2020/10/23	4	27.55	0	0.00	27.45	4	883	0.45%
2020/10/21	2	29.23	1	29.10	28.45	1	848	0.12%
2020/10/20	0	0.00	3	28.00	28.40	-3	683	-0.44%
2020/10/15	1	27.95	1	27.65	27.30	0	569	0.00%
2020/09/21	7	25.60	0	0.00	25.60	7	556	1.26%
2020/09/15	0	0.00	1	25.40	25.45	-1	566	-0.18%
2020/09/11	1	25.25	0	0.00	25.35	1	567	0.18%
2020/09/03	1	25.65	0	0.00	25.50	1	569	0.18%
2020/07/22	0	0.00	1	25.40	25.55	-1	1,284	-0.08%
2020/07/17	3	24.50	0	0.00	24.40	3	1,377	0.22%
2020/07/16	2	25.00	1	25.20	24.95	1	1,406	0.07%
2020/07/07	0	0.00	3	27.05	27.10	-3	1,719	-0.17%
2020/07/06	0	0.00	1	27.00	27.10	-1	1,746	-0.06%
2020/07/03	1	26.25	0	0.00	27.00	1	1,777	0.06%
2020/06/30	0	0.00	2	26.15	25.80	-2	1,731	-0.12%
2020/06/29	4	25.80	1	25.75	25.75	3	1,729	0.17%
2020/06/08	2	28.08	0	0.00	28.05	2	1,894	0.11%
2020/06/05	5	29.04	7	28.75	28.45	-2	1,891	-0.11%
2020/06/04	2	28.50	0	0.00	28.45	2	1,796	0.11%
2020/06/03	10	28.35	0	0.00	28.20	10	1,796	0.56%
2020/06/02	0	0.00	1	28.10	27.75	-1	1,770	-0.06%
2020/06/01	1	27.90	0	0.00	28.05	1	1,777	0.06%
2020/05/22	5	27.80	5	27.00	27.00	0	2,030	0.00%
2020/05/15	0	0.00	1	28.30	27.70	-1	2,274	-0.04%
2020/05/14	2	28.65	2	28.60	27.25	0	2,248	0.00%
2020/05/13	1	28.10	0	0.00	27.80	1	2,215	0.05%
2020/05/07	0	0.00	1	28.75	28.70	-1	2,347	-0.04%
2020/05/06	1	28.40	4	29.19	28.30	-3	2,372	-0.13%
2020/05/05	5	29.00	4	28.98	28.80	1	2,409	0.04%
2020/05/04	1	27.90	0	0.00	27.75	1	2,479	0.04%
2020/04/30	1	29.50	1	29.35	28.50	0	2,565	0.00%
2020/04/29	2	27.63	2	28.00	28.00	0	2,483	0.00%
2020/04/28	1	27.55	6	27.50	27.40	-5	2,537	-0.20%
2020/04/27	2	28.15	2	28.63	28.10	0	2,549	0.00%
2020/04/24	1	27.80	5	27.99	27.85	-4	2,548	-0.16%
2020/04/23	1	27.75	0	0.00	27.90	1	2,597	0.04%
2020/04/22	0	0.00	2	27.63	28.20	-2	2,666	-0.07%
2020/04/21	3	27.58	1	28.90	27.45	2	2,682	0.07%
2020/04/20	0	0.00	3	28.40	28.20	-3	2,767	-0.11%
2020/04/17	11	28.83	2	28.28	27.30	9	2,803	0.32%
2020/04/16	13	26.98	29	26.11	27.65	-16	3,005	-0.53%
2020/04/15	10	23.60	1	25.20	25.20	9	2,939	0.31%
2020/04/14	6	22.80	0	0.00	22.95	6	3,074	0.20%
2020/04/13	1	22.20	2	22.75	22.25	-1	3,331	-0.03%
2020/04/10	7	22.88	1	22.80	22.75	6	3,724	0.16%
2020/04/09	2	22.65	4	22.93	22.50	-2	3,936	-0.05%
2020/04/08	0	0.00	2	22.80	23.40	-2	3,916	-0.05%
2020/04/07	3	21.50	2	21.93	21.65	1	3,884	0.03%
2020/03/31	2	19.65	0	0.00	19.50	2	3,887	0.05%
2020/03/30	0	0.00	1	18.65	19.50	-1	3,897	-0.03%
2020/03/27	1	20.20	0	0.00	19.15	1	3,919	0.03%
2020/03/20	0	0.00	1	18.50	18.40	-1	4,017	-0.02%
2020/03/19	1	16.85	0	0.00	16.85	1	4,001	0.02%
2020/03/17	3	18.35	3	19.00	18.45	0	3,969	0.00%
2020/03/16	3	20.77	0	0.00	20.35	3	3,943	0.08%
2020/03/13	1	22.00	1	22.80	22.55	0	3,917	0.00%
2020/03/12	4	24.58	0	0.00	24.40	4	3,886	0.10%
2020/02/27	0	0.00	1	29.20	29.05	-1	3,904	-0.03%
2020/02/26	1	31.90	1	31.10	30.80	0	3,849	0.00%
2020/02/25	2	33.28	1	33.30	32.50	1	3,774	0.03%
2020/02/24	1	31.70	9	32.08	33.25	-8	3,657	-0.22%
2020/02/21	1	31.65	1	31.85	31.65	0	3,554	0.00%
2020/02/20	5	31.07	0	0.00	31.05	5	3,493	0.14%
2020/02/18	2	31.13	17	31.16	31.30	-15	3,444	-0.44%
2020/02/17	0	0.00	4	30.36	30.25	-4	3,363	-0.12%
2020/02/14	7	30.69	12	31.15	30.60	-5	3,352	-0.15%
2020/02/13	14	30.93	2	31.05	30.30	12	3,323	0.36%
2020/02/12	2	31.08	0	0.00	30.90	2	3,302	0.06%
2020/02/11	11	31.65	2	31.40	31.10	9	3,274	0.27%
2020/02/10	5	30.80	3	31.22	31.10	2	3,217	0.06%
2020/02/07	5	31.01	6	30.50	30.50	-1	3,165	-0.03%
2020/02/06	2	31.08	1	31.15	31.15	1	3,130	0.03%
2020/02/05	14	31.29	16	31.18	30.70	-2	3,067	-0.07%
2020/02/04	4	29.65	5	30.22	30.55	-1	2,935	-0.03%
2020/01/31	0	0.00	19	28.61	28.60	-19	2,802	-0.68%
2020/01/30	1	27.70	3	28.18	27.45	-2	2,737	-0.07%
2020/01/20	10	30.83	0	0.00	30.50	10	2,700	0.37%
2020/01/17	12	31.45	10	31.75	31.25	2	2,672	0.07%
2020/01/16	25	32.61	15	32.30	31.80	10	2,648	0.38%
2020/01/15	9	31.96	5	31.98	32.20	4	2,564	0.16%
2020/01/14	6	32.42	9	32.43	32.60	-3	2,499	-0.12%
2020/01/13	6	31.58	3	32.00	31.70	3	2,385	0.13%
2020/01/10	38	32.91	44	32.81	32.70	-6	2,303	-0.26%
2020/01/09	12	31.10	9	31.46	31.30	3	2,015	0.15%
2020/01/08	9	32.21	37	32.00	31.15	-28	1,960	-1.43%
2020/01/07	15	31.70	12	32.50	32.00	3	1,779	0.17%
2020/01/06	16	32.63	20	32.42	33.70	-4	1,529	-0.26%
2020/01/03	1	30.25	18	30.41	30.65	-17	1,138	-1.49%
2020/01/02	0	0.00	4	28.00	27.90	-4	937	-0.43%
2019/12/31	0	0.00	1	28.20	28.10	-1	976	-0.10%
2019/12/30	2	28.13	0	0.00	28.00	2	972	0.21%
2019/12/27	5	27.80	0	0.00	27.50	5	943	0.53%
2019/12/25	40	27.93	0	0.00	27.55	40	1,049	3.81%
2019/12/24	7	27.77	6	27.88	27.75	1	1,112	0.09%
2019/12/23	6	27.45	0	0.00	27.10	6	1,120	0.54%
2019/12/19	0	0.00	1	27.35	27.20	-1	1,103	-0.09%
2019/12/18	6	27.60	15	27.68	27.65	-9	1,089	-0.83%
2019/12/17	3	26.35	3	26.55	27.15	0	1,011	0.00%
2019/12/16	0	0.00	6	26.03	25.95	-6	997	-0.60%
2019/12/13	1	26.05	0	0.00	25.80	1	1,003	0.10%
2019/12/12	1	26.55	0	0.00	26.20	1	1,033	0.10%
2019/12/10	2	26.50	0	0.00	26.50	2	1,035	0.19%
2019/12/09	5	26.82	9	27.07	26.80	-4	1,035	-0.39%
2019/12/06	7	27.17	0	0.00	27.00	7	1,035	0.68%
2019/12/05	3	27.42	2	27.13	27.10	1	1,041	0.10%
2019/12/04	17	27.62	16	27.66	27.50	1	1,087	0.09%
2019/12/03	1	27.10	5	26.80	27.00	-4	998	-0.40%
2019/11/29	6	25.43	11	25.69	25.30	-5	956	-0.52%
2019/11/27	0	0.00	3	25.32	25.65	-3	1,051	-0.29%
2019/11/25	1	24.80	0	0.00	24.65	1	1,036	0.10%
2019/11/20	0	0.00	1	24.90	24.95	-1	1,040	-0.10%
2019/11/15	0	0.00	16	24.90	24.90	-16	1,040	-1.54%
2019/11/14	12	25.32	0	0.00	25.15	12	1,039	1.15%
2019/11/13	1	25.70	5	25.87	25.65	-4	1,037	-0.39%
2019/11/12	1	24.85	0	0.00	25.20	1	1,033	0.10%
2019/11/11	5	25.01	0	0.00	24.75	5	1,033	0.48%
2019/11/07	0	0.00	2	25.63	25.60	-2	1,029	-0.19%
2019/11/05	5	26.80	0	0.00	26.55	5	1,027	0.49%
2019/10/31	3	26.70	0	0.00	26.60	3	1,040	0.29%
2019/10/29	5	27.45	0	0.00	26.65	5	1,038	0.48%
2019/10/25	0	0.00	3	27.50	27.50	-3	1,061	-0.28%
2019/10/22	0	0.00	4	26.50	26.50	-4	1,007	-0.40%
2019/10/18	5	26.85	0	0.00	26.50	5	1,010	0.49%
2019/10/17	11	26.65	0	0.00	26.70	11	1,008	1.09%
2019/10/14	1	27.95	6	27.70	27.70	-5	974	-0.51%
2019/10/09	1	28.10	0	0.00	28.05	1	961	0.10%
2019/10/08	0	0.00	2	28.85	28.40	-2	959	-0.21%
2019/10/07	1	29.05	0	0.00	28.90	1	936	0.11%
2019/10/04	0	0.00	2	28.18	27.80	-2	885	-0.23%
2019/10/02	0	0.00	3	28.55	28.60	-3	866	-0.35%
2019/10/01	2	29.20	0	0.00	29.10	2	847	0.24%
2019/09/27	0	0.00	7	27.99	28.05	-7	770	-0.91%
2019/09/26	1	27.30	0	0.00	27.30	1	695	0.14%
2019/09/25	3	27.17	0	0.00	27.00	3	662	0.45%
2019/09/19	5	27.15	0	0.00	27.05	5	650	0.77%
2019/09/09	1	27.15	0	0.00	26.90	1	600	0.17%
2019/09/06	1	28.15	3	28.33	27.80	-2	585	-0.34%
2019/09/05	0	0.00	2	27.45	27.50	-2	513	-0.39%
2019/09/02	0	0.00	35	27.02	26.85	-35	493	-7.09%
2019/08/30	16	26.08	10	25.72	26.75	6	451	1.33%
2019/08/28	2	24.20	0	0.00	24.30	2	424	0.47%
2019/08/26	7	24.21	0	0.00	23.90	7	428	1.63%
2019/08/21	0	0.00	15	24.60	24.65	-15	441	-3.39%
2019/08/07	1	24.85	0	0.00	23.75	1	475	0.21%
2019/08/05	2	25.98	0	0.00	25.35	2	470	0.42%
2019/08/02	4	26.36	0	0.00	26.40	4	470	0.85%
2019/07/26	2	28.80	0	0.00	28.95	2	476	0.42%
2019/07/24	5	28.60	0	0.00	28.75	5	475	1.05%
2019/07/22	0	0.00	1	28.70	28.55	-1	489	-0.20%
2019/07/10	3	28.37	0	0.00	28.35	3	663	0.45%
2019/07/08	3	29.25	0	0.00	28.80	3	671	0.45%
2019/07/04	0	0.00	5	29.14	29.60	-5	712	-0.70%
2019/07/03	0	0.00	2	28.45	28.60	-2	726	-0.28%
2019/07/01	0	0.00	2	28.10	28.30	-2	749	-0.27%
2019/06/28	2	27.68	0	0.00	27.65	2	755	0.26%
2019/06/27	2	27.95	0	0.00	27.95	2	761	0.26%
2019/06/20	0	0.00	2	28.80	28.55	-2	784	-0.25%
2019/06/19	0	0.00	1	28.15	28.20	-1	796	-0.13%
2019/06/14	0	0.00	2	27.55	27.65	-2	809	-0.25%
2019/06/13	2	27.15	0	0.00	27.30	2	822	0.24%
2019/06/04	2	27.55	0	0.00	27.75	2	879	0.23%
2019/05/15	1	28.50	1	28.90	29.05	0	1,051	0.00%
2019/05/14	1	26.55	0	0.00	27.65	1	1,121	0.09%
2019/05/13	2	28.35	0	0.00	27.40	2	1,148	0.17%
2019/05/10	4	28.48	0	0.00	28.30	4	1,146	0.35%
2019/05/07	6	31.03	6	30.93	30.70	0	1,138	0.00%
2019/05/06	0	0.00	1	30.65	30.55	-1	1,125	-0.09%
2019/05/02	2	31.68	1	31.35	31.35	1	1,126	0.09%
2019/04/30	0	0.00	2	31.75	31.60	-2	1,130	-0.18%
2019/04/29	2	31.30	0	0.00	30.80	2	1,139	0.18%
2019/04/26	3	31.80	0	0.00	31.50	3	1,145	0.26%
2019/04/23	6	33.19	2	34.65	33.10	4	1,183	0.34%
2019/04/18	4	32.75	2	34.20	32.20	2	1,136	0.18%
2019/04/17	2	33.60	2	33.65	33.50	0	1,110	0.00%
2019/04/11	0	0.00	6	33.07	32.50	-6	1,066	-0.56%
2019/04/10	0	0.00	3	32.75	32.60	-3	1,056	-0.28%
2019/04/09	1	32.45	0	0.00	32.70	1	1,039	0.10%
2019/04/02	3	31.00	0	0.00	31.10	3	993	0.30%
2019/03/28	2	30.70	0	0.00	30.70	2	1,004	0.20%
2019/03/25	1	30.60	2	31.30	30.60	-1	1,029	-0.10%
2019/03/22	3	32.05	3	32.05	31.80	0	1,032	0.00%
2019/03/21	3	31.58	15	31.40	31.95	-12	1,037	-1.16%
2019/03/20	3	31.50	18	31.50	31.35	-15	1,051	-1.43%
2019/03/19	1	31.80	0	0.00	31.75	1	1,067	0.09%
2019/03/18	0	0.00	4	31.85	31.70	-4	1,080	-0.37%
2019/03/14	0	0.00	29	32.53	32.25	-29	1,131	-2.56%
2019/03/12	1	33.50	2	33.45	32.50	-1	1,265	-0.08%
2019/03/11	1	32.55	0	0.00	33.00	1	1,332	0.08%
2019/03/08	1	32.00	0	0.00	31.90	1	1,393	0.07%
2019/03/07	1	32.60	0	0.00	32.20	1	1,413	0.07%
2019/03/06	6	31.66	0	0.00	31.60	6	1,427	0.42%
2019/02/27	2	31.43	0	0.00	31.35	2	1,494	0.13%
2019/02/26	0	0.00	10	32.95	32.55	-10	1,493	-0.67%
2019/02/25	2	33.65	2	33.10	33.10	0	1,515	0.00%
2019/02/22	19	33.25	10	33.38	33.15	9	1,551	0.58%
2019/02/20	0	0.00	2	33.23	32.65	-2	1,666	-0.12%
2019/02/14	4	32.78	8	33.04	32.75	-4	1,694	-0.24%
2019/02/13	6	33.08	15	32.41	33.55	-9	1,686	-0.53%
2019/02/12	10	31.12	2	31.85	32.00	8	1,628	0.49%
2019/02/11	0	0.00	1	30.05	30.20	-1	1,649	-0.06%
2019/01/24	3	30.35	0	0.00	30.25	3	1,972	0.15%
2019/01/22	2	30.70	0	0.00	30.60	2	2,056	0.10%
2019/01/21	0	0.00	5	31.60	31.30	-5	2,078	-0.24%
2019/01/17	0	0.00	3	31.35	31.00	-3	2,140	-0.14%
2019/01/16	1	29.90	0	0.00	30.25	1	2,124	0.05%
2019/01/14	1	28.95	0	0.00	29.20	1	2,188	0.05%
2019/01/09	34	30.37	1	30.30	29.50	33	2,259	1.46%
2019/01/04	1	27.90	11	27.98	28.25	-10	2,348	-0.43%
2019/01/03	2	29.20	23	29.00	29.05	-21	2,361	-0.89%
2019/01/02	7	30.10	0	0.00	30.25	7	2,380	0.29%
2018/12/28	0	0.00	5	31.25	30.80	-5	2,414	-0.21%
2018/12/27	0	0.00	5	30.95	30.70	-5	2,463	-0.20%
2018/12/20	10	30.98	0	0.00	30.15	10	2,616	0.38%
2018/12/13	1	33.35	1	33.10	33.00	0	2,688	0.00%
2018/12/11	0	0.00	10	32.65	32.65	-10	2,697	-0.37%
2018/12/10	28	33.67	8	33.39	32.35	20	2,741	0.73%
2018/12/07	6	34.13	7	34.12	34.40	-1	2,754	-0.04%
2018/12/06	10	33.60	35	35.08	33.10	-25	2,792	-0.90%
2018/12/04	12	35.62	6	34.60	35.05	6	2,770	0.22%
2018/12/03	9	33.79	8	34.50	34.50	1	2,786	0.04%
2018/11/30	0	0.00	3	31.65	31.40	-3	2,740	-0.11%
2018/11/29	4	31.90	10	31.28	30.95	-6	2,755	-0.22%
2018/11/28	12	31.21	4	31.35	31.20	8	2,775	0.29%
2018/11/22	15	30.35	0	0.00	29.60	15	2,997	0.50%
2018/11/21	46	30.98	5	31.00	30.90	41	3,073	1.33%
2018/11/16	1	28.95	2	29.08	28.40	-1	3,308	-0.03%
2018/11/13	3	27.00	2	26.63	27.90	1	3,392	0.03%
2018/11/12	1	27.60	1	28.00	27.40	0	3,508	0.00%
2018/11/09	2	28.48	2	28.13	28.50	0	3,674	0.00%
2018/11/08	1	28.75	1	29.20	27.90	0	3,874	0.00%
2018/11/07	2	27.90	5	27.31	28.75	-3	3,939	-0.08%
2018/11/06	8	26.98	8	27.41	26.80	0	3,987	0.00%
2018/11/05	6	28.21	3	28.15	27.95	3	4,018	0.07%
2018/11/02	3	29.47	4	29.18	28.75	-1	4,090	-0.02%
2018/11/01	8	27.10	8	27.99	27.95	0	4,098	0.00%
2018/10/31	1	26.40	0	0.00	26.90	1	4,057	0.02%
2018/10/30	3	24.82	3	24.70	24.95	0	4,076	0.00%
2018/10/29	1	25.45	1	25.25	25.35	0	4,212	0.00%
2018/10/26	2	24.50	4	24.85	24.65	-2	4,296	-0.05%
2018/10/25	1	25.30	0	0.00	24.25	1	4,325	0.02%
2018/10/24	3	27.12	3	27.28	26.90	0	4,447	0.00%
2018/10/23	6	28.32	3	28.12	27.30	3	4,543	0.07%
2018/10/22	2	29.00	2	28.45	28.90	0	4,606	0.00%
2018/10/19	2	28.90	3	29.17	29.15	-1	4,742	-0.02%
2018/10/18	1	30.60	0	0.00	30.40	1	4,773	0.02%
2018/10/17	2	31.15	2	31.53	30.40	0	4,854	0.00%
2018/10/16	0	0.00	3	30.85	31.20	-3	4,937	-0.06%
2018/10/15	2	30.03	1	29.55	29.90	1	5,034	0.02%
2018/10/12	0	0.00	1	29.10	29.50	-1	5,214	-0.02%
2018/10/11	1	28.70	7	28.70	28.70	-6	5,500	-0.11%
2018/10/09	1	31.95	1	31.80	31.85	0	5,688	0.00%
2018/10/08	1	31.55	0	0.00	32.20	1	5,834	0.02%
2018/10/04	1	37.15	1	37.10	35.85	0	5,899	0.00%
2018/10/02	0	0.00	1	38.35	37.50	-1	6,033	-0.02%
2018/09/21	1	39.25	0	0.00	39.45	1	7,017	0.01%
2018/09/20	1	39.75	0	0.00	38.80	1	7,158	0.01%
2018/09/19	2	39.83	2	39.25	39.20	0	7,395	0.00%
2018/09/18	1	39.95	1	40.40	39.70	0	7,391	0.00%
2018/09/17	0	0.00	1	41.20	41.10	-1	7,372	-0.01%
2018/09/14	25	40.90	0	0.00	41.20	25	7,360	0.34%
2018/09/13	1	40.55	27	39.82	39.60	-26	7,312	-0.36%
2018/09/12	3	39.15	5	39.05	39.50	-2	7,280	-0.03%
2018/09/11	1	42.40	0	0.00	41.20	1	7,233	0.01%
2018/09/10	0	0.00	2	42.00	42.50	-2	7,186	-0.03%
2018/09/07	3	42.27	11	42.13	41.30	-8	7,145	-0.11%
2018/09/06	0	0.00	5	45.20	45.45	-5	7,095	-0.07%
2018/09/05	1	47.00	1	45.85	45.50	0	7,092	0.00%
2018/09/04	9	45.48	4	45.05	46.25	5	7,196	0.07%
2018/09/03	6	45.63	6	46.16	45.00	0	7,225	0.00%
2018/08/31	2	48.55	1	48.65	48.45	1	7,216	0.01%
2018/08/30	0	0.00	1	48.30	48.00	-1	7,293	-0.01%
2018/08/29	1	48.80	0	0.00	48.35	1	7,330	0.01%
2018/08/28	6	47.87	8	47.85	47.60	-2	7,352	-0.03%
2018/08/27	17	47.69	0	0.00	48.30	17	7,293	0.23%
2018/08/24	0	0.00	9	43.92	44.05	-9	7,200	-0.12%
2018/08/23	9	44.04	10	43.79	42.10	-1	7,151	-0.01%
2018/08/22	0	0.00	2	46.63	45.50	-2	7,106	-0.03%
2018/08/21	3	46.93	5	46.62	47.05	-2	7,505	-0.03%
2018/08/20	15	46.89	11	45.96	46.80	4	7,655	0.05%
2018/08/17	16	47.68	15	46.85	46.35	1	7,878	0.01%
2018/08/16	6	49.17	10	49.40	48.60	-4	8,164	-0.05%
2018/08/15	21	47.81	12	47.60	47.80	9	8,453	0.11%
2018/08/13	19	44.21	18	43.23	43.00	1	8,773	0.01%
2018/08/10	6	47.83	50	47.01	46.90	-44	8,845	-0.50%
2018/08/09	1	48.75	19	47.93	47.70	-18	8,973	-0.20%
2018/08/08	7	50.70	24	50.99	48.80	-17	9,068	-0.19%
2018/08/07	3	50.17	6	50.21	50.70	-3	9,340	-0.03%
2018/08/06	16	50.63	2	50.50	49.70	14	9,599	0.15%
2018/08/03	10	48.99	105	48.08	50.50	-95	9,915	-0.96%	大賣/
2018/08/02	21	48.13	20	47.48	46.85	1	9,918	0.01%
2018/08/01	1	51.70	12	51.73	51.40	-11	9,870	-0.11%
2018/07/31	10	50.14	6	50.33	51.00	4	9,834	0.04%
2018/07/30	12	52.27	3	53.33	51.10	9	9,729	0.09%
2018/07/27	7	56.39	9	56.68	56.70	-2	9,633	-0.02%
2018/07/26	4	56.53	9	55.93	56.60	-5	9,571	-0.05%
2018/07/24	11	54.06	12	54.38	54.80	-1	9,413	-0.01%
2018/07/23	11	53.64	18	53.31	54.80	-7	9,397	-0.07%
2018/07/20	5	56.52	19	54.98	52.30	-14	9,344	-0.15%
2018/07/19	19	56.02	7	56.19	57.00	12	9,256	0.13%
2018/07/18	6	59.65	9	59.26	55.40	-3	9,125	-0.03%
2018/07/17	18	63.57	12	66.73	61.50	6	8,832	0.07%
2018/07/16	12	67.97	3	67.80	66.60	9	8,657	0.10%
2018/07/13	4	67.05	2	67.60	66.40	2	8,567	0.02%
2018/07/12	1	64.80	6	66.10	66.30	-5	8,562	-0.06%
2018/07/11	3	63.90	1	66.30	63.60	2	8,591	0.02%
2018/07/10	31	65.34	31	63.60	67.60	0	8,825	0.00%
2018/07/06	5	63.36	31	64.13	64.00	-26	8,667	-0.30%
2018/07/05	10	71.30	6	71.17	68.10	4	8,546	0.05%
2018/07/04	13	70.86	4	71.23	69.80	9	8,345	0.11%
2018/07/03	7	74.81	8	74.73	73.10	-1	8,184	-0.01%
2018/07/02	10	72.70	3	72.37	71.20	7	7,949	0.09%
2018/06/29	6	72.68	18	71.71	70.50	-12	7,890	-0.15%
2018/06/28	17	72.88	27	73.94	73.00	-10	7,787	-0.13%
2018/06/27	0	0.00	1	71.90	69.40	-1	7,640	-0.01%
2018/06/26	3	68.50	1	64.10	69.00	2	7,758	0.03%
2018/06/25	3	63.20	0	0.00	65.00	3	7,818	0.04%
2018/06/22	0	0.00	1	63.90	63.20	-1	7,838	-0.01%
2018/06/19	0	0.00	6	70.10	66.50	-6	8,093	-0.07%
2018/06/15	1	69.00	1	66.00	68.00	0	8,310	0.00%
2018/06/14	0	0.00	1	67.00	66.00	-1	8,326	-0.01%
2018/06/13	0	0.00	1	74.30	70.30	-1	8,299	-0.01%
2018/06/12	33	80.65	0	0.00	78.10	33	8,308	0.40%
2018/06/11	5	75.40	5	72.00	77.80	0	8,258	0.00%
2018/06/08	0	0.00	4	70.00	70.80	-4	8,217	-0.05%
2018/06/07	5	67.10	84	70.70	72.00	-79	8,191	-0.96%
2018/06/06	11	62.80	3	64.20	65.60	8	8,091	0.10%
2018/06/05	3	59.87	50	60.04	59.70	-47	8,062	-0.58%
2018/06/01	28	52.52	14	53.29	53.30	14	8,313	0.17%
2018/05/31	56	54.44	1	53.70	52.40	55	8,872	0.62%
2018/05/30	31	56.52	1	56.00	57.10	30	9,042	0.33%
2018/05/29	23	57.26	22	56.91	58.80	1	9,052	0.01%
2018/05/28	1	54.40	12	54.06	55.70	-11	8,710	-0.13%
2018/05/25	12	48.07	4	50.33	50.70	8	8,558	0.09%
2018/05/24	11	45.98	172	44.38	46.10	-161	8,327	-1.93%	大賣/鉅額交易
2018/05/23	151	43.76	162	44.67	42.80	-11	8,045	-0.14%	大買/大賣/
2018/05/22	3	41.97	13	42.28	44.00	-10	7,771	-0.13%
2018/05/21	67	38.88	6	39.82	40.00	61	7,447	0.82%
2018/05/18	190	36.82	0	0.00	36.45	190	7,305	2.60%	大買/鉅額交易
2018/05/17	9	38.06	247	36.04	35.50	-238	7,259	-3.28%	大賣/鉅額交易
2018/05/16	46	38.70	33	39.13	39.10	13	7,531	0.17%
2018/05/15	104	40.30	115	41.44	39.10	-11	7,638	-0.14%	大買/大賣/
2018/05/14	114	38.54	15	38.92	40.15	99	7,524	1.32%	大買/
2018/05/11	63	34.12	45	34.55	36.65	18	7,250	0.25%
2018/05/10	32	33.39	107	34.47	34.95	-75	6,895	-1.09%	大賣/
2018/05/09	13	32.17	5	31.66	31.80	8	6,761	0.12%
2018/05/08	124	31.08	2	31.45	30.55	122	6,714	1.82%	大買/鉅額交易
2018/05/07	5	30.84	1	31.10	31.00	4	6,712	0.06%
2018/05/04	1	29.95	2	30.08	29.75	-1	6,670	-0.01%
2018/05/03	0	0.00	18	29.07	29.50	-18	6,655	-0.27%
2018/05/02	2	30.45	0	0.00	30.00	2	6,644	0.03%
2018/04/30	6	29.75	10	30.15	29.95	-4	6,654	-0.06%
2018/04/27	13	29.61	5	29.10	30.45	8	6,685	0.12%
2018/04/26	6	28.34	0	0.00	28.15	6	6,734	0.09%
2018/04/25	16	30.38	0	0.00	31.25	16	6,698	0.24%
2018/04/24	89	32.70	0	0.00	31.75	89	6,695	1.33%
2018/04/19	16	36.40	4	35.73	35.65	12	7,020	0.17%
2018/04/18	69	34.93	2	35.20	35.50	67	7,172	0.93%
2018/04/17	7	35.29	0	0.00	34.25	7	7,416	0.09%
2018/04/16	9	36.59	47	37.51	37.00	-38	7,342	-0.52%
2018/04/13	0	0.00	17	35.24	34.90	-17	7,105	-0.24%
2018/04/12	2	34.15	0	0.00	34.05	2	7,052	0.03%
2018/04/11	20	33.96	0	0.00	33.75	20	7,073	0.28%
2018/04/10	2	35.23	8	35.56	34.45	-6	7,196	-0.08%
2018/04/09	0	0.00	3	35.65	36.40	-3	7,222	-0.04%
2018/04/03	1	34.80	11	34.87	34.75	-10	7,218	-0.14%
2018/04/02	6	36.37	7	35.64	35.55	-1	7,327	-0.01%
2018/03/31	0	0.00	3	35.95	36.05	-3	7,406	-0.04%
2018/03/30	16	36.61	1	35.85	35.80	15	7,418	0.20%
2018/03/29	2	35.40	34	36.00	36.10	-32	7,305	-0.44%
2018/03/28	11	35.25	7	34.01	34.10	4	7,205	0.06%
2018/03/27	0	0.00	4	34.31	34.40	-4	7,132	-0.06%
2018/03/26	37	33.50	6	33.38	33.30	31	7,098	0.44%
2018/03/23	2	33.33	2	33.35	33.20	0	7,064	0.00%
2018/03/22	74	36.75	73	35.67	34.75	1	6,999	0.01%
2018/03/21	13	35.85	50	35.75	36.00	-37	6,781	-0.55%
2018/03/20	0	0.00	8	31.96	33.40	-8	6,551	-0.12%
2018/03/19	9	33.26	10	33.18	32.90	-1	6,496	-0.02%
2018/03/16	1	34.45	7.7	34.44	33.90	-6.7	6,460	-0.10%
2018/03/15	9	35.46	4.3	35.03	34.45	4.7	6,423	0.07%
2018/03/14	16	34.12	0	0.00	33.90	16	6,320	0.25%
2018/03/13	1	33.80	0	0.00	34.45	1	6,271	0.02%
2018/03/12	32	33.87	0	0.00	33.50	32	6,220	0.51%
2018/03/09	16	34.28	6	33.90	34.10	10	6,167	0.16%
2018/03/08	31	35.75	23	35.74	34.80	8	6,098	0.13%
2018/03/07	10	36.30	38	36.50	35.10	-28	5,925	-0.47%
2018/03/06	30	37.05	107	36.68	37.20	-77	5,676	-1.36%	大賣/
2018/03/05	106	33.94	39	34.47	35.30	67	5,056	1.33%	大買/
2018/03/02	11	33.11	13	32.73	32.10	-2	4,786	-0.04%
2018/03/01	5	32.32	2	32.53	32.70	3	4,682	0.06%
2018/02/26	8	30.95	12	30.91	30.50	-4	4,544	-0.09%
2018/02/23	9	32.07	1	31.60	31.60	8	4,485	0.18%
2018/02/22	22	33.75	13	33.25	32.10	9	4,352	0.21%
2018/02/12	9	30.53	0	0.00	29.65	9	4,043	0.22%
2018/02/09	42	30.62	42	30.24	30.90	0	3,953	0.00%
2018/02/08	27	33.31	15	33.99	31.80	12	3,827	0.31%
2018/02/07	31	32.29	21	32.51	33.15	10	3,356	0.30%
2018/02/06	4	30.29	8	29.98	30.15	-4	3,055	-0.13%
2018/02/05	1	29.30	1	29.50	29.30	0	2,769	0.00%
2018/02/02	2	29.15	2	28.70	28.70	0	2,712	0.00%
2018/01/26	0	0.00	1	29.15	28.95	-1	2,579	-0.04%
2018/01/25	6	29.60	0	0.00	29.00	6	2,572	0.23%
2018/01/23	13	30.05	11	30.07	29.45	2	2,626	0.08%
2018/01/22	10	31.98	0	0.00	31.75	10	2,607	0.38%
2018/01/19	8	30.28	0	0.00	30.35	8	2,469	0.32%
2018/01/18	3	30.52	0	0.00	29.85	3	2,432	0.12%
2018/01/17	6	30.43	3	31.90	30.30	3	2,375	0.13%
2018/01/16	10	31.94	15	30.70	31.10	-5	2,294	-0.22%
2018/01/15	3	32.58	5	32.42	32.75	-2	2,169	-0.09%
2018/01/12	15	30.76	1	31.05	31.20	14	1,888	0.74%
2018/01/11	18	29.03	33	29.21	29.50	-15	1,649	-0.91%
2018/01/10	30	28.00	0	0.00	28.00	30	1,342	2.23%
2018/01/09	0	0.00	1	26.90	26.35	-1	1,285	-0.08%
2018/01/05	0	0.00	4	26.69	26.85	-4	1,199	-0.33%
2018/01/04	1	28.70	0	0.00	27.35	1	1,147	0.09%
2018/01/03	1	27.55	0	0.00	27.95	1	982	0.10%
2018/01/02	0	0.00	20	27.00	27.00	-20	885	-2.26%