中光電 (5371)-元大-崇德券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
95.7
漲跌
▼4.8
漲幅
-4.78%
成交量
17,631張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	96.20	3	94.93	95.70	1	5,192	0.02%
2024/04/18	3	99.97	2	99.95	100.50	1	4,915	0.02%
2024/04/17	3	99.60	13	98.85	98.00	-10	4,737	-0.21%
2024/04/16	44	104.51	45	102.61	96.80	-1	4,392	-0.02%
2024/04/15	4	104.88	7	104.21	107.50	-3	3,770	-0.08%
2024/04/12	1	100.48	2	99.20	98.10	-1	3,413	-0.03%
2024/04/11	7	100.44	9	101.74	98.20	-2	3,313	-0.06%
2024/04/10	15	98.41	17	98.39	99.70	-2	3,074	-0.07%
2024/04/09	14	92.28	4	94.78	92.60	10	2,603	0.38%
2024/04/08	8	93.28	4	93.90	93.50	4	2,450	0.16%
2024/04/03	5	91.36	29	91.72	92.30	-24	2,261	-1.06%
2024/04/02	3	85.50	11.3	86.51	87.80	-8.3	2,029	-0.41%
2024/04/01	3	83.30	53	85.88	86.70	-50	1,818	-2.75%
2024/03/29	9	81.02	23	81.34	80.40	-14	1,573	-0.89%
2024/03/28	5	77.12	2	77.70	78.20	3	1,401	0.21%
2024/03/27	3	78.30	3	77.18	76.40	0	1,310	0.00%
2024/03/26	2	76.00	1	76.10	74.90	1	1,231	0.08%
2024/03/25	0	0.00	1	74.40	74.40	-1	1,167	-0.09%
2024/03/22	0	0.00	2	74.60	73.80	-2	1,201	-0.17%
2024/03/21	1	73.70	2	74.30	73.80	-1	1,218	-0.08%
2024/03/20	1	74.90	32	74.72	73.70	-31	1,205	-2.57%
2024/03/19	1	72.30	3	73.07	72.90	-2	1,161	-0.17%
2024/03/15	0	0.00	1	72.00	71.10	-1	1,112	-0.09%
2024/03/13	0	0.00	2	71.45	71.50	-2	1,096	-0.18%
2024/03/12	0	0.00	10	70.90	71.00	-10	1,096	-0.91%
2024/03/08	12	69.68	0	0.00	69.60	12	1,108	1.08%
2024/03/07	2.1	70.12	0	70.80	69.80	2	1,098	0.18%
2024/03/05	0	71.30	0	0.00	71.00	0	1,116	0.00%
2024/03/04	1	71.70	0	0.00	72.50	1	1,105	0.09%
2024/02/27	1	71.80	0	0.00	71.00	1	1,093	0.09%
2024/02/26	0	72.30	0	0.00	71.80	0	1,094	0.00%
2024/02/23	0	72.10	0	0.00	71.80	0	1,099	0.00%
2024/02/22	1	72.50	1	72.70	72.50	0	1,113	0.00%
2024/02/20	0	72.20	0	0.00	72.20	0	1,141	0.00%
2024/02/02	0	72.40	0	0.00	72.50	0	1,159	0.00%
2024/02/01	0	72.00	0	0.00	72.10	0	1,163	0.00%
2024/01/31	0	71.50	0	0.00	71.00	0	1,167	0.00%
2024/01/24	2	72.90	1	73.70	72.70	1	1,257	0.08%
2024/01/23	0	0.00	2	71.90	71.60	-2	1,275	-0.16%
2024/01/18	0	0.00	1	72.40	72.40	-1	1,308	-0.08%
2024/01/17	2	71.00	1	73.00	71.00	1	1,307	0.08%
2024/01/12	2	73.15	2	73.05	73.10	0	1,297	0.00%
2024/01/10	1	71.90	0	0.00	71.90	1	1,315	0.08%
2024/01/08	0	0.00	2	73.20	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	2	73.40	73.40	-2	1,339	-0.15%
2024/01/04	0.2	72.50	1	72.50	72.50	-0.8	1,329	-0.06%
2024/01/03	10	71.70	0	0.00	71.40	10	1,331	0.75%
2023/12/29	2	72.00	0	0.00	71.50	2	1,340	0.15%
2023/12/28	0	72.60	0	0.00	72.50	0	1,352	0.00%
2023/12/27	0	71.00	3	71.60	72.00	-3	1,361	-0.22%
2023/12/26	3	70.00	8	70.83	71.00	-5	1,334	-0.37%
2023/12/25	2	70.60	0	0.00	69.90	2	1,344	0.15%
2023/12/22	10	70.70	0	0.00	70.80	10	1,338	0.75%
2023/12/20	2	69.50	2	70.10	69.80	0	1,317	0.00%
2023/12/19	3	68.73	1	68.60	68.60	2	1,311	0.15%
2023/12/18	9	71.31	1	70.90	70.70	8	1,288	0.62%
2023/12/15	0	72.70	0	0.00	72.50	0	1,305	0.00%
2023/12/14	0	72.50	0	0.00	73.70	0	1,379	0.00%
2023/12/13	0	72.09	0	0.00	72.30	0	1,517	0.00%
2023/12/12	39	71.74	0	0.00	72.10	39	1,707	2.28%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/08	1	71.80	1	71.80	71.30	0	2,003	0.00%
2023/12/07	0	0.00	8	71.75	71.80	-8	2,086	-0.38%
2023/12/06	9	71.53	0	0.00	71.40	9	2,178	0.41%
2023/12/04	1	73.00	0	0.00	73.20	1	2,324	0.04%
2023/11/30	1	72.20	0	0.00	71.50	1	2,490	0.04%
2023/11/27	1	72.90	0	0.00	72.80	1	2,586	0.04%
2023/11/22	1	72.40	0	0.00	72.40	1	2,991	0.03%
2023/11/21	4	73.27	0	0.00	72.30	4	3,053	0.13%
2023/11/20	1	72.60	3	72.90	73.70	-2	3,179	-0.06%
2023/11/14	3	70.97	1	70.90	70.70	2	3,447	0.06%
2023/11/13	1.2	71.22	0	0.00	70.90	1.2	3,492	0.03%
2023/11/10	5	71.28	0	0.00	71.00	5	3,540	0.14%
2023/11/08	3	72.40	2	72.35	72.00	1	3,596	0.03%
2023/11/07	3	71.50	1	70.90	71.70	2	3,642	0.05%
2023/11/06	8	71.25	0	0.00	70.90	8	3,717	0.22%
2023/11/02	1	73.00	0	72.80	72.50	1	3,850	0.03%
2023/11/01	1	72.40	2	72.70	72.50	-1	4,028	-0.02%
2023/10/27	1	75.20	0	0.00	74.90	1	4,630	0.02%
2023/10/26	0	74.80	4	74.98	74.80	-4	4,641	-0.09%
2023/10/25	2	75.10	0	0.00	74.80	2	4,631	0.04%
2023/10/24	0	74.80	0	0.00	74.60	0	4,640	0.00%
2023/10/18	1.1	72.62	0	0.00	72.40	1.1	4,669	0.02%
2023/10/16	3.5	75.62	0	0.00	74.60	3.5	4,685	0.08%
2023/10/13	4	76.90	1	76.70	76.40	3	4,739	0.06%
2023/10/12	4.2	77.10	0	0.00	77.10	4.2	4,764	0.09%
2023/10/11	0	0.00	7	77.89	77.00	-7	4,786	-0.15%
2023/10/06	6.5	78.00	0	0.00	78.00	6.5	4,903	0.13%
2023/10/05	1	79.30	1	78.80	79.10	0	5,048	0.00%
2023/10/04	3	78.27	1	78.40	78.40	2	5,091	0.04%
2023/10/03	13.6	78.56	0	0.00	78.10	13.6	5,089	0.27%
2023/10/02	1	78.20	2.1	77.80	78.40	-1.1	5,091	-0.02%
2023/09/28	2	77.25	0	0.00	76.80	2	5,109	0.04%
2023/09/27	2.1	77.91	0	0.00	77.70	2.1	5,098	0.04%
2023/09/26	1	78.70	0	0.00	78.20	1	5,091	0.02%
2023/09/22	0	79.60	0	0.00	79.40	0	5,069	0.00%
2023/09/21	2	80.40	1.1	80.50	79.70	0.9	5,054	0.02%
2023/09/20	6	81.42	1	82.30	81.30	5	5,044	0.10%
2023/09/19	6	84.45	2	84.30	83.30	4	5,024	0.08%
2023/09/18	4	84.70	21	82.96	84.20	-17	4,951	-0.34%
2023/09/15	9.1	79.61	13	79.85	80.30	-3.9	4,802	-0.08%
2023/09/14	4	83.85	3	83.60	83.40	1	4,636	0.02%
2023/09/13	14	83.57	4	84.30	84.20	10	4,574	0.22%
2023/09/12	1	83.00	20	83.05	83.10	-19	4,376	-0.43%
2023/09/11	14	81.86	0	0.00	80.50	14	4,310	0.32%
2023/09/08	1	83.20	6	83.73	83.60	-5	4,249	-0.12%
2023/09/07	14	81.86	4	83.55	82.70	10	4,186	0.24%
2023/09/06	4	81.25	2	82.20	82.30	2	4,134	0.05%
2023/09/05	1	79.10	39	80.23	80.60	-38	4,061	-0.94%
2023/09/04	1	79.50	1	79.20	79.20	0	4,009	0.00%
2023/08/31	3.2	79.21	1	78.50	79.00	2.2	3,974	0.06%
2023/08/30	23.9	80.74	18.1	80.04	78.70	5.8	3,947	0.15%
2023/08/29	2	77.60	5	79.08	79.50	-3	3,747	-0.08%
2023/08/28	5.2	76.86	0	0.00	77.10	5.2	3,621	0.14%
2023/08/25	0.5	76.80	3	76.70	76.80	-2.5	3,589	-0.07%
2023/08/24	30.4	77.71	2	77.10	76.90	28.4	3,563	0.80%
2023/08/23	1	78.29	2	77.55	78.40	-1	3,451	-0.03%
2023/08/22	0	75.50	0	0.00	75.00	0	3,289	0.00%
2023/08/21	1	76.60	1	76.40	76.20	0	3,275	0.00%
2023/08/17	0	0.00	11	76.28	76.90	-11	3,283	-0.33%
2023/08/16	2	76.00	10	74.88	76.50	-8	3,255	-0.25%
2023/08/15	1	74.80	7	75.21	74.60	-6	3,237	-0.19%
2023/08/14	3	74.00	0	0.00	74.30	3	3,235	0.09%
2023/08/11	4	76.17	8	76.30	75.00	-4	3,223	-0.12%
2023/08/10	2	74.01	2	75.05	76.10	0	3,188	0.00%
2023/08/09	2	76.80	2	77.05	77.00	0	3,130	0.00%
2023/08/08	1	76.10	6	76.87	76.40	-5	3,068	-0.16%
2023/08/07	14	74.75	50	74.49	76.10	-36	3,004	-1.20%
2023/08/04	48	76.00	5	77.48	79.10	43	2,844	1.51%
2023/08/02	16	74.67	6	74.72	74.50	10	2,665	0.38%
2023/08/01	7	73.79	16	74.15	75.40	-9	2,543	-0.35%
2023/07/31	2	70.60	0	0.00	70.60	2	2,388	0.08%
2023/07/26	3	71.20	0	0.00	70.90	3	2,520	0.12%
2023/07/25	0	0.00	1	70.70	71.70	-1	2,565	-0.04%
2023/07/24	1.1	70.83	1.3	71.08	70.70	-0.2	2,619	-0.01%
2023/07/21	2.2	71.43	1	71.10	71.90	1.2	2,690	0.04%
2023/07/20	0	72.00	0.2	71.85	71.80	-0.2	2,762	-0.01%
2023/07/19	2	73.10	0	0.00	72.30	2	2,884	0.07%
2023/07/18	1	72.10	2	73.20	73.50	-1	2,910	-0.03%
2023/07/17	2	71.45	5	70.72	72.00	-3	2,923	-0.10%
2023/07/14	2	71.70	1	71.40	71.50	1	2,985	0.03%
2023/07/13	11	73.28	0	0.00	72.00	11	3,164	0.35%
2023/07/12	1.1	74.74	2	75.50	75.70	-0.9	3,491	-0.03%
2023/07/11	0	72.90	0	0.00	74.00	0	3,512	0.00%
2023/07/10	0	0.00	1	74.30	73.30	-1	3,569	-0.03%
2023/07/07	0	0.00	1	72.90	74.00	-1	3,591	-0.03%
2023/07/06	2	74.00	0	0.00	74.40	2	3,576	0.06%
2023/07/05	1	74.50	0	0.00	74.50	1	3,547	0.03%
2023/07/03	1	73.30	0	0.00	73.60	1	3,510	0.03%
2023/06/30	1	72.70	0	0.00	73.20	1	3,521	0.03%
2023/06/29	0	73.04	0	0.00	72.80	0	3,530	0.00%
2023/06/28	7.1	73.45	1	73.60	73.30	6.1	3,535	0.17%
2023/06/27	1	72.10	1	73.20	72.20	0	3,528	0.00%
2023/06/26	0	0.00	1	72.20	72.00	-1	3,506	-0.03%
2023/06/20	0	71.30	0	0.00	71.00	0	3,525	0.00%
2023/06/15	1.3	71.63	2.1	71.91	72.10	-0.8	3,584	-0.02%
2023/06/14	2	71.90	0	0.00	71.40	2	3,577	0.06%
2023/06/13	1	72.30	0	0.00	72.50	1	3,596	0.03%
2023/06/12	0	72.24	2	71.60	72.00	-2	3,651	-0.05%
2023/06/09	0	73.74	0	0.00	73.50	0	3,653	0.00%
2023/06/08	0	0.00	3	75.10	74.30	-3	3,656	-0.08%
2023/06/07	1	76.20	1	75.90	75.80	0	3,661	0.00%
2023/06/06	1	76.29	3	76.00	75.70	-2	3,674	-0.05%
2023/06/05	1	76.79	3	75.90	76.70	-2	3,661	-0.05%
2023/06/02	4	75.90	0	0.00	75.80	4	3,664	0.11%
2023/05/31	0	75.00	6	75.02	75.20	-6	3,679	-0.16%
2023/05/30	0	0.00	2	75.70	74.90	-2	3,668	-0.05%
2023/05/29	2	76.30	1	75.50	76.40	1	3,654	0.03%
2023/05/26	0	74.80	0	0.00	74.50	0	3,691	0.00%
2023/05/25	1	74.90	1	75.00	74.90	0	3,744	0.00%
2023/05/24	5	76.20	1	76.00	75.70	4	3,782	0.11%
2023/05/23	4	75.48	2	76.20	76.40	2	3,821	0.05%
2023/05/19	2	74.30	4	75.40	73.50	-2	3,839	-0.05%
2023/05/18	2	73.80	1	74.10	74.50	1	3,883	0.03%
2023/05/17	5	73.16	0	0.00	73.00	5	3,888	0.13%
2023/05/16	0	0.00	1	73.30	73.00	-1	3,888	-0.03%
2023/05/11	0	0.00	1	72.70	72.90	-1	3,908	-0.03%
2023/05/09	0	73.00	0.1	73.20	72.50	-0.1	3,903	0.00%
2023/05/08	1	77.10	7	76.81	76.30	-6	3,844	-0.16%
2023/05/05	1	76.68	0	0.00	75.80	1	3,849	0.03%
2023/05/03	0	0.00	2	75.80	75.40	-2	3,858	-0.05%
2023/05/02	2	76.90	4	77.50	76.20	-2	3,855	-0.05%
2023/04/28	5	74.04	3	74.80	74.80	2	3,787	0.05%
2023/04/27	7	73.84	0	0.00	73.50	7	3,731	0.19%
2023/04/26	21	75.48	8	75.21	74.30	13	3,670	0.35%
2023/04/25	1	73.51	0.1	74.91	73.50	0.9	3,603	0.03%
2023/04/24	32	77.40	6.1	77.08	77.60	25.9	3,553	0.73%
2023/04/21	1	74.80	3	77.50	74.80	-2	3,492	-0.06%
2023/04/20	27	78.33	0	0.00	76.80	27	3,444	0.78%
2023/04/19	3	79.80	2	81.50	80.10	1	3,371	0.03%
2023/04/18	12.1	83.58	3	82.38	81.10	9	3,300	0.27%
2023/04/17	17.1	82.60	16	83.37	83.20	1.1	3,134	0.04%
2023/04/14	1	74.90	84	75.91	78.20	-83	2,689	-3.09%
2023/04/13	0	0.00	11	71.35	71.10	-11	2,527	-0.44%
2023/04/12	84	68.94	4	69.40	69.60	80	2,453	3.26%
2023/04/11	0	0.00	0	68.30	68.20	0	2,491	0.00%
2023/04/06	0	0.00	0	68.30	68.50	0	2,680	0.00%
2023/03/31	2	67.80	0	0.00	67.80	2	2,721	0.07%
2023/03/30	0	0.00	0	68.70	68.70	0	2,766	0.00%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/28	1	67.00	0	0.00	67.20	1	2,746	0.04%
2023/03/27	0	68.00	0	0.00	68.20	0	2,728	0.00%
2023/03/24	0	68.00	0.2	68.00	67.80	-0.2	2,727	-0.01%
2023/03/23	0	0.00	1	67.90	68.10	-1	2,713	-0.04%
2023/03/22	5	67.98	1	68.00	67.70	4	2,697	0.15%
2023/03/21	1	67.50	5	67.10	67.40	-4	2,636	-0.15%
2023/03/20	1	65.00	0	0.00	65.10	1	2,600	0.04%
2023/03/17	0	64.79	0	0.00	64.60	0	2,596	0.00%
2023/03/16	0	64.69	1	64.20	64.10	-1	2,586	-0.04%
2023/03/15	4	66.90	0	0.00	66.30	4	2,561	0.16%
2023/03/13	6	64.80	2	65.40	64.70	4	2,518	0.16%
2023/03/09	0	0.00	1	66.40	65.80	-1	2,530	-0.04%
2023/03/08	1	65.50	1	66.01	66.10	0	2,559	0.00%
2023/03/07	0	66.30	2	66.10	66.00	-2	2,576	-0.08%
2023/03/06	1	65.90	1	65.79	65.60	0	2,577	0.00%
2023/03/03	0	0.00	0	64.60	64.70	0	2,597	0.00%
2023/03/02	0	64.60	0	0.00	64.50	0	2,679	0.00%
2023/02/24	0	0.00	1	64.60	64.60	-1	2,764	-0.04%
2023/02/23	0	64.44	1	63.90	63.90	-1	2,776	-0.04%
2023/02/22	2.4	64.44	3	64.20	65.30	-0.6	2,855	-0.02%
2023/02/21	1	64.70	4	64.10	64.90	-3	2,833	-0.11%
2023/02/20	0	63.00	2	62.70	63.10	-2	2,766	-0.07%
2023/02/17	0	0.00	0	62.20	63.00	0	2,746	0.00%
2023/02/16	0	0.00	1	61.02	62.40	-1	2,719	-0.04%
2023/02/15	1	60.20	1	60.60	60.20	0	2,676	0.00%
2023/02/14	1	60.60	0	0.00	60.50	1	2,671	0.04%
2023/02/13	4	60.50	4	60.40	60.20	0	2,692	0.00%
2023/02/10	2	59.35	0	0.00	59.20	2	2,707	0.07%
2023/02/08	6	61.10	0	0.00	60.60	6	2,797	0.21%
2023/02/07	0	0.00	2	60.50	60.60	-2	2,890	-0.07%
2023/02/03	0	61.18	5.1	61.20	60.50	-5.1	2,978	-0.17%
2023/02/02	0	0.00	10	61.08	61.50	-10	2,929	-0.34%
2023/02/01	6	58.82	0	0.00	58.80	6	2,827	0.21%
2023/01/31	0	0.00	4	58.50	58.70	-4	2,810	-0.14%
2023/01/17	0	56.30	0	0.00	56.30	0	2,783	0.00%
2023/01/13	0	56.30	7	56.09	56.00	-7	2,791	-0.25%
2023/01/12	0	0.00	2	57.20	56.70	-2	2,790	-0.07%
2023/01/11	1	58.70	4	57.60	58.70	-3	2,752	-0.11%
2023/01/09	0	58.00	0	0.00	58.10	0	2,682	0.00%
2023/01/06	4	57.80	1	57.60	58.20	3	2,668	0.11%
2023/01/05	2	58.10	0	0.00	58.00	2	2,665	0.08%
2023/01/04	3.1	57.69	2	57.20	57.40	1.1	2,636	0.04%
2023/01/03	0	56.78	0	0.00	57.00	0	2,633	0.00%
2022/12/30	0	57.20	1	57.20	56.90	-1	2,621	-0.04%
2022/12/29	1	57.30	1	56.80	56.90	0	2,588	0.00%
2022/12/28	0	56.80	2.3	56.49	56.40	-2.3	2,519	-0.09%
2022/12/27	7.3	58.13	1	57.90	57.00	6.3	2,483	0.25%
2022/12/26	0	0.00	9.1	57.90	57.70	-9.1	2,430	-0.37%
2022/12/23	1	55.70	1	54.90	55.00	0	2,341	0.00%
2022/12/22	1	55.60	2	55.80	55.20	-1	2,307	-0.04%
2022/12/21	0	52.50	0	0.00	52.40	0	2,260	0.00%
2022/12/20	2	52.66	0	0.00	52.60	2	2,277	0.09%
2022/12/14	0.1	55.30	0	0.00	55.30	0.1	2,302	0.00%
2022/12/13	4	55.00	0	0.00	54.80	4	2,307	0.17%
2022/12/12	1	54.90	0.1	55.20	55.60	0.9	2,301	0.04%
2022/12/09	0.1	56.43	0	0.00	56.00	0.1	2,302	0.00%
2022/12/07	2	56.74	2	56.25	56.10	0	2,328	0.00%
2022/12/06	0.1	57.71	0	0.00	57.10	0.1	2,392	0.00%
2022/12/05	0	58.50	0	0.00	58.60	0	2,388	0.00%
2022/12/02	2	58.00	0	58.40	58.20	2	2,367	0.08%
2022/12/01	0	0.00	2	58.40	58.40	-2	2,362	-0.08%
2022/11/30	6	57.75	0	0.00	57.60	6	2,366	0.25%
2022/11/28	0	0.00	0	56.75	56.50	0	2,362	0.00%
2022/11/25	0	56.22	1	56.10	56.00	-1	2,499	-0.04%
2022/11/24	2	58.20	0	0.00	57.30	2	2,477	0.08%
2022/11/23	2	56.55	7	56.74	56.60	-5	2,415	-0.21%
2022/11/22	1	55.50	3	55.27	54.80	-2	2,360	-0.08%
2022/11/21	3	55.30	0	55.10	55.00	3	2,335	0.13%
2022/11/18	8.1	57.02	8	56.96	57.30	0.1	2,281	0.00%
2022/11/17	0	55.30	7	55.76	55.70	-7	2,147	-0.33%
2022/11/15	0	54.50	0	0.00	54.60	0	2,181	0.00%
2022/11/14	0	0.00	2	54.55	54.50	-2	2,205	-0.09%
2022/11/11	3	53.70	0	53.90	53.50	3	2,253	0.13%
2022/11/09	0	0.00	1	55.10	54.90	-1	2,404	-0.04%
2022/11/08	4	54.78	0	0.00	53.80	4	2,474	0.16%
2022/11/07	4	55.03	9	55.50	54.90	-5	2,972	-0.17%
2022/11/04	2	53.85	2	54.20	54.30	0	2,977	0.00%
2022/11/03	6	54.67	1	55.00	54.90	5	3,056	0.16%
2022/11/02	1	52.30	3	52.80	53.50	-2	2,958	-0.07%
2022/11/01	0	0.00	1	50.70	50.70	-1	2,919	-0.03%
2022/10/31	1	49.65	0	0.00	50.00	1	2,938	0.03%
2022/10/27	0.1	49.25	0	0.00	49.40	0.1	3,025	0.00%
2022/10/26	1	47.85	1	48.55	48.40	0	3,066	0.00%
2022/10/25	6	48.33	0	0.00	47.95	6	3,090	0.19%
2022/10/24	1	51.00	0	0.00	49.45	1	3,132	0.03%
2022/10/20	4	49.78	1	49.95	50.10	3	3,280	0.09%
2022/10/18	2	51.65	1	51.50	52.00	1	3,420	0.03%
2022/10/17	1	49.85	1	51.00	51.00	0	3,503	0.00%
2022/10/14	0	0.00	1	51.70	51.40	-1	3,582	-0.03%
2022/10/13	1	50.10	0	0.00	49.10	1	3,604	0.03%
2022/10/12	1	52.00	0	0.00	51.90	1	3,611	0.03%
2022/10/03	1	53.70	1	54.40	54.00	0	3,794	0.00%
2022/09/30	0	0.00	2	55.00	55.40	-2	3,810	-0.05%
2022/09/29	0	0.00	1	54.50	54.50	-1	3,819	-0.03%
2022/09/28	3	53.60	0.1	52.90	52.60	2.9	3,822	0.08%
2022/09/27	0	0.00	0.1	54.50	55.80	-0.1	3,821	0.00%
2022/09/26	2.1	55.64	2	55.00	55.00	0.1	3,812	0.00%
2022/09/23	2	58.60	1	58.50	58.50	1	3,831	0.03%
2022/09/22	0	0.00	1	59.00	59.50	-1	3,861	-0.03%
2022/09/21	1	59.69	0	0.00	59.00	1	3,920	0.03%
2022/09/20	0.1	60.30	1	60.40	60.40	-0.9	4,016	-0.02%
2022/09/16	4	60.82	1	60.30	60.30	3	4,107	0.07%
2022/09/15	3	61.77	0	0.00	61.60	3	4,102	0.07%
2022/09/13	1	64.00	5	64.06	63.30	-4	4,083	-0.10%
2022/09/12	0	0.00	1	62.40	62.50	-1	4,003	-0.02%
2022/09/08	1	60.00	2	60.50	60.60	-1	3,995	-0.03%
2022/09/07	1	58.80	2	59.00	59.00	-1	3,997	-0.02%
2022/09/06	2	61.45	8	60.94	60.30	-6	3,989	-0.15%
2022/09/05	2	60.85	0	0.00	60.30	2	3,952	0.05%
2022/09/02	5	62.58	1	63.10	62.00	4	3,947	0.10%
2022/09/01	11	63.50	13	64.42	63.70	-2	3,891	-0.05%
2022/08/31	0	0.00	3	62.60	62.90	-3	3,729	-0.08%
2022/08/30	4	62.07	7	62.01	61.80	-3	3,712	-0.08%
2022/08/29	6	59.98	3	60.37	60.20	3	3,680	0.08%
2022/08/23	4	62.03	2	62.30	62.00	2	3,637	0.05%
2022/08/19	2	64.85	1	65.00	65.10	1	3,555	0.03%
2022/08/18	7	65.37	1	65.30	65.10	6	3,513	0.17%
2022/08/17	2	66.15	6	66.35	66.80	-4	3,442	-0.12%
2022/08/16	3	65.27	2	65.50	65.00	1	3,311	0.03%
2022/08/15	2	64.70	0	0.00	65.10	2	3,231	0.06%
2022/08/12	14	64.73	18	65.02	65.50	-4	3,121	-0.13%
2022/08/11	0	0.00	2	63.90	63.90	-2	2,580	-0.08%
2022/08/10	3	57.23	4	56.79	58.10	-1	2,495	-0.04%
2022/08/09	0	0.00	1	54.41	54.60	-1	2,379	-0.04%
2022/08/08	5	52.98	0	0.00	53.60	5	2,361	0.21%
2022/08/05	0	0.00	0	54.73	55.10	0	2,345	0.00%
2022/08/04	3	53.16	3	54.27	54.40	0	2,299	0.00%
2022/08/03	1	53.41	1	54.40	53.40	0	2,253	0.00%
2022/08/02	0	0.00	6	53.10	53.30	-6	2,222	-0.27%
2022/08/01	7	54.51	2	54.45	54.20	5	2,182	0.23%
2022/07/29	0	0.00	5	53.68	53.80	-5	2,164	-0.23%
2022/07/28	3	52.33	1	52.70	52.20	2	2,108	0.09%
2022/07/27	3	53.03	2	53.80	52.60	1	2,074	0.05%
2022/07/26	3	57.07	5	57.00	56.50	-2	1,974	-0.10%
2022/07/25	6	55.35	3	55.60	55.20	3	1,858	0.16%
2022/07/22	2	56.30	0	0.00	55.90	2	1,818	0.11%
2022/07/21	1	56.50	9	54.94	56.40	-8	1,747	-0.46%
2022/07/20	1	53.20	0	0.00	53.20	1	1,662	0.06%
2022/07/19	4	54.15	0	0.00	53.90	4	1,644	0.24%
2022/07/18	2	54.95	0	0.00	55.00	2	1,635	0.12%
2022/07/15	1	53.30	1	53.20	53.30	0	1,522	0.00%
2022/07/13	1	49.05	1	49.05	49.05	0	1,443	0.00%
2022/07/12	1	48.10	1	47.80	47.80	0	1,429	0.00%
2022/07/07	0	0.00	2	50.00	49.85	-2	1,393	-0.14%
2022/07/06	2	49.20	1	49.35	47.95	1	1,376	0.07%
2022/07/05	1	47.60	1	47.95	48.65	0	1,371	0.00%
2022/07/01	5	48.86	3	49.48	47.05	2	1,356	0.15%
2022/06/30	4	50.00	2	50.30	50.20	2	1,309	0.15%
2022/06/29	3	53.10	1	51.70	51.50	2	1,273	0.16%
2022/06/28	2	56.55	0	0.00	55.70	2	1,206	0.17%
2022/06/27	0	0.00	4	56.08	57.30	-4	1,099	-0.36%
2022/06/24	5	54.00	0	0.00	52.10	5	1,023	0.49%
2022/06/22	6	53.20	1	51.30	51.30	5	1,005	0.50%
2022/06/20	3	53.10	1	52.80	52.50	2	997	0.20%
2022/06/17	3	54.17	1	54.80	54.80	2	988	0.20%
2022/06/16	1	56.40	0	0.00	55.60	1	980	0.10%
2022/06/15	1	57.20	0	0.00	57.20	1	971	0.10%
2022/06/14	0	0.00	5	58.74	58.70	-5	964	-0.52%
2022/06/13	1	57.70	0	0.00	57.30	1	955	0.10%
2022/06/10	1	57.40	2	57.50	57.70	-1	946	-0.11%
2022/06/09	1	56.10	0	0.00	56.70	1	933	0.11%
2022/06/07	1	56.70	0	0.00	56.70	1	933	0.11%
2022/06/02	0	0.00	1	57.80	57.80	-1	943	-0.11%
2022/06/01	1	56.80	1	57.00	57.20	0	957	0.00%
2022/05/30	2	56.60	3	56.77	56.70	-1	956	-0.10%
2022/05/27	0	0.00	2	56.00	55.60	-2	965	-0.21%
2022/05/25	0	0.00	7	55.24	55.30	-7	990	-0.71%
2022/05/24	5	54.62	1	55.00	54.10	4	1,019	0.39%
2022/05/23	1	56.60	0	0.00	56.20	1	1,022	0.10%
2022/05/20	0	0.00	1	56.20	56.00	-1	1,057	-0.09%
2022/05/13	2	55.05	2	55.70	55.50	0	1,136	0.00%
2022/05/11	3	53.50	1	55.10	54.60	2	1,175	0.17%
2022/05/09	0	0.00	2	55.10	55.10	-2	1,187	-0.17%
2022/05/06	3	56.23	2	56.60	56.90	1	1,188	0.08%
2022/05/04	2	58.00	0	0.00	58.00	2	1,214	0.16%
2022/05/03	3	59.47	2	60.30	57.60	1	1,259	0.08%
2022/04/29	1	59.60	1	57.70	57.10	0	1,279	0.00%
2022/04/26	1	59.20	1	60.00	58.80	0	1,401	0.00%
2022/04/22	1	61.60	0	0.00	60.70	1	1,474	0.07%
2022/04/20	1	63.50	0	0.00	63.50	1	1,549	0.06%
2022/04/18	2	63.25	0	0.00	63.40	2	1,844	0.11%
2022/04/15	1	63.80	1	63.90	63.80	0	1,997	0.00%
2022/04/13	1	66.20	0	0.00	66.20	1	2,143	0.05%
2022/04/12	2	65.40	1.1	65.72	65.70	0.9	2,192	0.04%
2022/04/11	1	65.10	2	65.90	65.50	-1	2,287	-0.04%
2022/04/08	1	67.00	0	0.00	67.50	1	2,437	0.04%
2022/04/07	1	68.60	0	0.00	68.00	1	2,804	0.04%
2022/03/31	0	0.00	2	70.30	70.30	-2	3,023	-0.07%
2022/03/30	1	71.20	0	0.00	71.10	1	3,057	0.03%
2022/03/25	2	72.80	0	0.00	71.60	2	3,206	0.06%
2022/03/24	0	0.00	1	73.20	73.60	-1	3,259	-0.03%
2022/03/22	1	73.30	1	72.50	72.70	0	3,793	0.00%
2022/03/21	1	72.60	4	73.05	72.20	-3	3,856	-0.08%
2022/03/18	1	72.30	0	0.00	71.40	1	3,894	0.03%
2022/03/17	0	0.00	1	71.90	72.40	-1	3,915	-0.03%
2022/03/16	1	70.10	0	0.00	70.90	1	3,943	0.03%
2022/03/15	1	69.70	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0	0.00	15	71.00	71.00	-15	4,201	-0.36%
2022/03/10	0	0.00	1	71.80	72.10	-1	4,314	-0.02%
2022/03/09	0	69.10	3	69.47	69.50	-3	4,462	-0.07%
2022/03/08	0	0.00	2	69.80	69.10	-2	4,555	-0.04%
2022/03/07	3	68.03	4	69.80	69.30	-1	4,661	-0.02%
2022/03/04	2.1	70.82	1	70.60	70.80	1.1	4,766	0.02%
2022/03/03	2	71.55	0	0.00	71.10	2	4,908	0.04%
2022/03/02	0	0.00	2	70.90	72.00	-2	4,981	-0.04%
2022/02/25	1	70.90	2	71.35	70.90	-1	5,175	-0.02%
2022/02/24	1	70.00	0	0.00	69.30	1	5,354	0.02%
2022/02/23	1	71.50	0	0.00	71.70	1	5,426	0.02%
2022/02/22	0	0.00	1	72.10	71.10	-1	5,687	-0.02%
2022/02/18	1	74.10	0	0.00	74.50	1	6,310	0.02%
2022/02/17	3.1	74.17	0	0.00	74.20	3.1	6,933	0.04%
2022/02/16	3	74.40	3	73.90	73.90	0	7,233	0.00%
2022/02/14	1	71.70	1	72.10	71.90	0	8,460	0.00%
2022/02/09	1	76.00	0	0.00	76.30	1	8,842	0.01%
2022/02/07	6	73.40	6	74.50	75.10	0	9,081	0.00%
2022/01/26	0	75.00	0	0.00	74.70	0	9,376	0.00%
2022/01/25	4	75.65	3	73.30	73.30	1	9,716	0.01%
2022/01/24	0	0.00	6	76.78	77.00	-6	9,946	-0.06%
2022/01/21	6	78.48	5	77.71	76.80	1	9,972	0.01%
2022/01/20	0	0.00	2	81.25	81.50	-2	9,900	-0.02%
2022/01/19	1	81.00	1	82.40	81.00	0	9,942	0.00%
2022/01/18	3	83.97	3	86.23	83.00	0	9,986	0.00%
2022/01/17	2	84.00	0	0.00	84.00	2	9,991	0.02%
2022/01/14	6	83.25	10	84.63	83.60	-4	10,347	-0.04%
2022/01/13	0	0.00	0.1	86.20	85.90	-0.1	10,352	0.00%
2022/01/12	6.2	85.34	2	84.95	85.60	4.2	10,330	0.04%
2022/01/11	3.1	85.74	7	86.57	86.10	-3.9	10,193	-0.04%
2022/01/10	3	82.53	3.1	84.03	84.40	-0.1	10,035	0.00%
2022/01/07	7.1	84.45	4	82.40	83.10	3.1	9,874	0.03%
2022/01/06	2.1	83.71	2	84.20	83.60	0.1	9,780	0.00%
2022/01/05	1	85.20	0.3	84.20	84.40	0.7	9,717	0.01%
2022/01/04	1	86.20	5	85.54	84.60	-4	9,662	-0.04%
2022/01/03	9.3	89.57	1	87.90	87.90	8.3	9,560	0.09%
2021/12/30	13.1	90.30	12	91.03	92.40	1.1	9,393	0.01%
2021/12/29	0	0.00	0	86.30	87.60	0	9,013	0.00%
2021/12/28	0	85.69	3.2	86.43	85.90	-3.2	8,933	-0.04%
2021/12/27	1	85.70	0	85.40	85.20	1	8,852	0.01%
2021/12/24	1	84.99	2	84.40	83.80	-1	8,773	-0.01%
2021/12/23	0	0.00	2	84.80	84.90	-2	8,733	-0.02%
2021/12/22	6	84.30	0.1	84.50	83.30	5.9	8,689	0.07%
2021/12/21	2	82.30	2	82.20	83.60	0	8,612	0.00%
2021/12/20	2	82.99	0	0.00	82.10	2	8,570	0.02%
2021/12/17	27.1	85.52	25	84.68	84.00	2	8,495	0.02%
2021/12/16	9.2	86.09	11	86.83	89.10	-1.8	8,276	-0.02%
2021/12/15	0	0.00	1	81.10	81.00	-1	7,950	-0.01%
2021/12/14	2	79.20	4	79.60	79.80	-2	7,885	-0.03%
2021/12/13	2	81.80	0	0.00	81.70	2	7,829	0.03%
2021/12/10	0	81.80	0	0.00	81.70	0	7,799	0.00%
2021/12/09	0	0.00	1	81.60	81.60	-1	7,761	-0.01%
2021/12/08	1	81.40	1	83.10	81.40	0	7,702	0.00%
2021/12/07	7	86.73	8	83.49	83.20	-1	7,631	-0.01%
2021/12/06	4	84.58	5	84.68	85.30	-1	7,499	-0.01%
2021/12/03	5	83.94	0	84.00	84.00	5	7,390	0.07%
2021/12/02	1	81.90	0	0.00	80.70	1	7,226	0.01%
2021/12/01	6	84.00	9	82.14	83.70	-3	7,119	-0.04%
2021/11/30	0	83.60	4	82.68	79.50	-4	6,996	-0.06%
2021/11/29	6	78.27	12	78.06	78.80	-6	6,863	-0.09%
2021/11/26	7	81.79	2	81.70	83.20	5	6,723	0.07%
2021/11/25	4	84.30	1	84.50	82.30	3	6,645	0.05%
2021/11/24	2	83.75	4	83.40	84.00	-2	6,520	-0.03%
2021/11/23	8	83.16	6	83.53	82.40	2	6,430	0.03%
2021/11/22	15	89.34	2	88.40	88.40	13	6,231	0.21%
2021/11/19	7	89.71	5	90.18	90.50	2	6,131	0.03%
2021/11/18	9	90.52	18.5	89.67	89.10	-9.5	5,853	-0.16%
2021/11/17	10	90.00	11	90.71	89.90	-1	5,612	-0.02%
2021/11/16	20	89.61	15	89.80	86.40	5	5,198	0.10%
2021/11/15	8	86.76	33.2	90.05	90.90	-25.2	4,581	-0.55%
2021/11/12	17	81.49	22.6	79.51	82.70	-5.6	4,257	-0.13%
2021/11/11	23	77.48	24	78.55	75.20	-1	3,776	-0.03%
2021/11/10	6	71.72	5	73.68	75.10	1	2,982	0.03%
2021/11/09	1	67.50	4	67.75	68.30	-3	2,745	-0.11%
2021/11/08	1	67.70	21	67.62	68.00	-20	2,639	-0.76%
2021/11/05	1	67.10	1	66.60	67.60	0	2,524	0.00%
2021/11/04	4	67.60	5	67.42	66.40	-1	2,414	-0.04%
2021/11/03	21	67.50	22	67.68	67.50	-1	2,274	-0.05%
2021/11/02	37	66.17	16	66.24	66.00	21	1,957	1.07%
2021/11/01	4	61.65	11	62.00	63.10	-7	1,598	-0.44%
2021/10/29	2	56.95	2	57.25	57.40	0	1,339	0.00%
2021/10/28	1	55.00	1	55.30	55.10	0	1,275	0.00%
2021/10/27	3	54.83	2	55.60	54.80	1	1,276	0.08%
2021/10/26	4	55.53	0	0.00	55.10	4	1,303	0.31%
2021/10/25	5	57.56	2	56.40	56.20	3	1,257	0.24%
2021/10/22	4	58.60	5	58.96	58.20	-1	1,205	-0.08%
2021/10/21	1	57.00	1	57.00	57.00	0	875	0.00%
2021/10/20	0	0.00	1	55.50	55.40	-1	822	-0.12%
2021/10/04	0	0.00	3	53.80	53.40	-3	902	-0.33%
2021/10/01	1	53.90	0	0.00	54.00	1	903	0.11%
2021/09/29	0	0.00	2	54.30	54.20	-2	917	-0.22%
2021/09/27	1	55.40	1	55.30	55.30	0	940	0.00%
2021/09/22	0	0.00	5	53.70	53.90	-5	969	-0.52%
2021/09/14	0	0.00	2	54.25	53.90	-2	1,008	-0.20%
2021/09/09	1	52.30	0	0.00	52.70	1	1,084	0.09%
2021/09/07	0	0.00	2	53.95	54.10	-2	1,108	-0.18%
2021/09/06	0	0.00	1	54.50	54.50	-1	1,140	-0.09%
2021/08/27	1	54.90	0	0.00	54.90	1	1,660	0.06%
2021/08/25	1	55.30	0	0.00	55.30	1	1,721	0.06%
2021/08/19	5	54.10	0	0.00	53.60	5	1,747	0.29%
2021/08/18	0	0.00	4	53.75	54.10	-4	1,733	-0.23%
2021/08/11	1	54.40	0	0.00	54.60	1	1,769	0.06%
2021/08/10	0	0.00	1	54.00	53.80	-1	1,771	-0.06%
2021/08/06	0	0.00	1	54.60	54.50	-1	1,826	-0.05%
2021/07/30	5	55.00	0	0.00	55.10	5	1,962	0.25%
2021/07/27	2	61.90	0	0.00	61.90	2	1,948	0.10%
2021/07/26	5	61.76	0	0.00	61.80	5	1,957	0.26%
2021/07/23	0	0.00	3	61.30	61.70	-3	1,979	-0.15%
2021/07/22	0	0.00	1	60.80	61.00	-1	2,029	-0.05%
2021/07/21	4	60.90	0	0.00	60.10	4	2,065	0.19%
2021/07/20	3	60.83	0	0.00	60.80	3	2,087	0.14%
2021/07/19	1	61.80	7	62.41	61.70	-6	2,129	-0.28%
2021/07/16	5	61.58	3	61.30	61.70	2	2,237	0.09%
2021/07/15	4	60.70	0	0.00	60.80	4	2,254	0.18%
2021/07/14	0	0.00	8.1	60.12	60.10	-8.1	2,307	-0.35%
2021/07/13	0.2	60.00	0	0.00	60.10	0.2	2,416	0.01%
2021/07/12	2	59.75	0	0.00	59.60	2	2,440	0.08%
2021/07/07	2	59.65	0	0.00	59.60	2	2,652	0.08%
2021/07/05	0	0.00	2	60.90	60.60	-2	2,758	-0.07%
2021/07/02	1	60.20	2	60.30	60.10	-1	2,810	-0.04%
2021/06/30	3	61.00	1	61.20	61.30	2	2,929	0.07%
2021/06/29	1	59.70	0	0.00	60.20	1	2,967	0.03%
2021/06/28	1	59.70	0	0.00	59.90	1	3,037	0.03%
2021/06/25	2	60.90	0	0.00	60.40	2	3,101	0.06%
2021/06/24	2	60.55	0	0.00	60.60	2	3,189	0.06%
2021/06/21	2	60.60	1	60.70	60.90	1	3,369	0.03%
2021/06/18	0	0.00	2	61.60	61.60	-2	3,403	-0.06%
2021/06/17	2	62.40	0	0.00	62.50	2	3,423	0.06%
2021/06/16	4	62.95	0	0.00	61.50	4	3,486	0.11%
2021/06/15	3	62.07	2	62.50	61.70	1	3,571	0.03%
2021/06/11	1	62.00	3.6	62.29	62.00	-2.6	3,979	-0.07%
2021/06/10	0	0.00	12	64.06	64.60	-12	4,105	-0.29%
2021/06/09	0	0.00	1	64.00	63.00	-1	4,101	-0.02%
2021/06/08	6	63.15	15.6	63.74	63.10	-9.6	4,059	-0.24%
2021/06/07	0	0.00	4	61.90	62.50	-4	3,957	-0.10%
2021/06/04	9	61.74	0	0.00	61.60	9	3,917	0.23%
2021/06/03	0	0.00	1	59.70	60.00	-1	3,850	-0.03%
2021/05/24	0	0.00	1	55.60	56.20	-1	4,467	-0.02%
2021/05/21	1	56.10	0	0.00	56.10	1	4,708	0.02%
2021/05/20	2	55.80	2	55.45	55.50	0	4,991	0.00%
2021/05/19	0.1	55.50	0	0.00	55.60	0.1	5,228	0.00%
2021/05/14	0	0.00	4	56.58	55.80	-4	6,128	-0.07%
2021/05/13	2	55.60	0	0.00	55.20	2	6,220	0.03%
2021/05/12	2	54.75	0	0.00	54.40	2	6,498	0.03%
2021/05/11	1	56.70	0	0.00	57.60	1	6,535	0.02%
2021/05/10	0	0.00	0.2	59.40	59.90	-0.2	6,531	0.00%
2021/05/05	0	0.00	2	59.50	58.80	-2	6,574	-0.03%
2021/05/04	1	58.70	2	58.70	59.30	-1	6,600	-0.02%
2021/05/03	3	61.60	0	0.00	60.10	3	6,586	0.05%
2021/04/29	0	0.00	1	61.80	61.30	-1	6,599	-0.02%
2021/04/28	3	61.73	2	62.75	61.70	1	6,830	0.01%
2021/04/27	8	61.68	2	61.55	61.30	6	6,859	0.09%
2021/04/23	7	59.80	0	0.00	60.00	7	6,828	0.10%
2021/04/22	3	62.50	0	0.00	59.00	3	6,823	0.04%
2021/04/20	0	0.00	7	62.80	62.60	-7	6,729	-0.10%
2021/04/19	4	62.30	2	61.35	62.70	2	6,709	0.03%
2021/04/16	1	59.30	0	0.00	59.80	1	6,630	0.02%
2021/04/14	1	56.40	2	57.45	58.00	-1	6,661	-0.02%
2021/04/13	1	60.30	0	0.00	58.50	1	6,655	0.02%
2021/04/12	0	0.00	10	59.00	59.00	-10	6,617	-0.15%
2021/04/09	0	0.00	0	59.00	58.80	0	6,653	0.00%
2021/04/08	0	0.00	5	59.00	59.50	-5	6,822	-0.07%
2021/04/07	0	58.40	0	0.00	58.60	0	7,092	0.00%
2021/04/06	0	0.00	4	58.00	58.10	-4	7,458	-0.05%
2021/03/31	0	0.00	10	56.70	57.00	-10	7,415	-0.13%
2021/03/30	10	56.70	1	56.60	56.60	9	7,337	0.12%
2021/03/29	0	0.00	2	55.50	55.90	-2	7,253	-0.03%
2021/03/26	1	54.70	0	0.00	54.70	1	7,163	0.01%
2021/03/25	1	55.10	2	55.00	54.80	-1	7,110	-0.01%
2021/03/24	0	0.00	1	54.90	54.90	-1	7,048	-0.01%
2021/03/23	0	0.00	7	54.99	54.70	-7	7,012	-0.10%
2021/03/22	3	54.73	4	54.55	54.70	-1	6,959	-0.01%
2021/03/19	1	54.30	0	0.00	54.30	1	6,920	0.01%
2021/03/18	13	54.56	1	55.00	54.60	12	6,857	0.17%
2021/03/17	2	55.05	6	54.87	54.80	-4	6,764	-0.06%
2021/03/16	1	54.00	6	54.00	54.00	-5	6,354	-0.08%
2021/03/15	5	48.35	4	48.94	49.10	1	6,194	0.02%
2021/03/11	5	48.20	0	0.00	48.15	5	6,198	0.08%
2021/03/10	3	47.48	4	47.36	48.00	-1	6,193	-0.02%
2021/03/08	1	46.85	5	46.26	46.20	-4	6,177	-0.06%
2021/03/05	1	47.00	1	47.50	47.00	0	6,169	0.00%
2021/03/04	7	48.24	2	47.65	47.65	5	6,181	0.08%
2021/03/03	1	48.05	1	48.70	48.35	0	6,161	0.00%
2021/03/02	0	0.00	16	48.21	48.50	-16	6,083	-0.26%
2021/02/26	2	45.93	6	47.07	48.00	-4	5,980	-0.07%
2021/02/25	5	46.75	2	46.85	46.80	3	5,904	0.05%
2021/02/24	13	47.89	6	47.67	46.50	7	5,856	0.12%
2021/02/23	8	49.49	1	49.35	49.15	7	5,635	0.12%
2021/02/22	15	49.58	7	48.99	51.20	8	5,412	0.15%
2021/02/19	3	48.57	3	49.03	49.00	0	5,121	0.00%
2021/02/18	3	49.40	13	50.38	50.50	-10	4,901	-0.20%
2021/02/17	2	44.75	37.2	45.96	47.30	-35.2	4,545	-0.77%
2021/02/05	0	0.00	90	42.59	43.00	-90	4,146	-2.17%
2021/02/04	0	0.00	2	42.13	42.50	-2	3,994	-0.05%
2021/02/03	4	40.95	6	41.97	41.30	-2	3,872	-0.05%
2021/02/02	1	40.25	4	40.53	40.25	-3	3,571	-0.08%
2021/02/01	0	0.00	1	39.80	39.70	-1	3,488	-0.03%
2021/01/25	0	0.00	2	40.15	40.10	-2	3,363	-0.06%
2021/01/22	1	39.40	11	39.57	39.45	-10	3,313	-0.30%
2021/01/21	2	39.50	1	40.50	39.60	1	3,266	0.03%
2021/01/20	0	0.00	30	39.07	39.00	-30	3,038	-0.99%
2021/01/19	10	38.30	0	0.00	38.35	10	3,057	0.33%
2021/01/18	2	37.75	3	37.65	37.85	-1	3,062	-0.03%
2021/01/15	1	38.60	0	0.00	38.30	1	3,042	0.03%
2021/01/13	20	38.40	0	0.00	38.35	20	2,981	0.67%
2021/01/12	2	38.43	0	0.00	38.20	2	2,958	0.07%
2021/01/11	1	38.70	4	39.00	39.20	-3	2,924	-0.10%
2021/01/08	1	38.80	2	38.93	38.80	-1	2,893	-0.03%
2021/01/07	0	0.00	22	38.76	39.55	-22	2,853	-0.77%
2021/01/06	5	39.48	10	39.81	39.15	-5	2,805	-0.18%
2021/01/05	5	39.95	0	0.00	39.80	5	2,753	0.18%
2021/01/04	0	0.00	0.1	40.55	40.40	-0.1	2,681	0.00%
2020/12/31	15	40.79	161	41.03	40.55	-146	2,615	-5.58%	大賣/鉅額交易
2020/12/30	160	39.61	16	40.19	40.95	144	2,367	6.08%	大買/鉅額交易
2020/12/29	5	38.85	27	38.73	40.20	-22	2,034	-1.08%
2020/12/28	0	0.00	9	36.71	37.20	-9	1,612	-0.56%
2020/12/25	1	35.80	0	0.00	35.85	1	1,539	0.06%
2020/12/23	1	35.25	2	35.43	35.40	-1	1,534	-0.07%
2020/12/22	0	0.00	4	35.73	35.25	-4	1,543	-0.26%
2020/12/21	1	35.50	0	0.00	35.55	1	1,547	0.06%
2020/12/18	0	0.00	50	35.95	35.95	-50	1,531	-3.26%
2020/12/17	2	36.00	2	35.95	36.00	0	1,527	0.00%
2020/12/16	2	36.35	2	36.40	36.40	0	1,530	0.00%
2020/12/15	10	36.45	1	36.35	36.20	9	1,529	0.59%
2020/12/14	0	0.00	2	35.85	35.85	-2	1,505	-0.13%
2020/12/11	3	35.37	1	35.45	35.50	2	1,506	0.13%
2020/12/10	13	36.18	0	0.00	36.05	13	1,498	0.87%
2020/12/08	4	36.70	0	0.00	36.35	4	1,475	0.27%
2020/12/07	18.1	37.33	27	36.95	36.80	-9	1,451	-0.62%
2020/12/04	1	35.95	0	0.00	36.50	1	1,406	0.07%
2020/12/03	20	35.93	2	36.03	36.05	18	1,380	1.30%
2020/12/02	10	35.80	2.2	35.80	35.90	7.8	1,364	0.57%
2020/12/01	2	35.20	0	0.00	35.75	2	1,354	0.15%
2020/11/30	5.1	35.65	4.1	35.72	35.10	1.1	1,455	0.07%
2020/11/27	5.2	35.29	0	0.00	35.40	5.2	1,435	0.36%
2020/11/25	0	0.00	2	34.95	34.85	-2	1,466	-0.14%
2020/11/23	0	0.00	4	35.30	35.30	-4	1,517	-0.26%
2020/11/17	1	34.35	0	0.00	34.35	1	1,620	0.06%
2020/11/16	3	34.93	0	0.00	34.70	3	1,637	0.18%
2020/11/11	3	34.65	0	0.00	34.80	3	1,686	0.18%
2020/11/06	2	34.75	0	0.00	34.80	2	1,700	0.12%
2020/11/02	2	34.20	0	0.00	33.90	2	1,722	0.12%
2020/10/29	0	0.00	0	34.90	34.70	0	1,742	0.00%
2020/10/28	1	34.80	0	0.00	34.75	1	1,773	0.06%
2020/10/27	56	35.10	6	35.26	34.15	50	1,833	2.73%
2020/10/21	0	0.00	40	34.15	33.85	-40	1,936	-2.07%
2020/10/16	0	0.00	4	33.91	33.95	-4	1,939	-0.21%
2020/10/15	1	33.95	0	0.00	33.80	1	1,943	0.05%
2020/10/14	0	0.00	20	34.25	34.20	-20	1,945	-1.03%
2020/10/13	0	0.00	6	34.05	34.35	-6	1,958	-0.31%
2020/10/08	0	0.00	3	33.60	33.65	-3	1,983	-0.15%
2020/09/29	5	33.40	0	0.00	33.50	5	2,113	0.24%
2020/09/24	3	33.65	0	0.00	33.50	3	2,195	0.14%
2020/09/23	2	34.40	0	0.00	34.10	2	2,217	0.09%
2020/09/18	1	35.25	0	0.00	35.25	1	2,221	0.05%
2020/09/16	3	34.90	2	34.88	34.85	1	2,213	0.05%
2020/09/15	2	34.80	0	0.00	34.80	2	2,211	0.09%
2020/09/14	0	0.00	1	34.85	35.00	-1	2,210	-0.05%
2020/09/11	4	34.90	0	0.00	34.50	4	2,205	0.18%
2020/09/10	2	35.30	2	35.05	35.05	0	2,186	0.00%
2020/09/09	0	0.00	2	35.10	35.20	-2	2,179	-0.09%
2020/09/08	2	35.58	0	0.00	35.55	2	2,171	0.09%
2020/09/04	2	36.10	1	36.05	36.05	1	2,162	0.05%
2020/09/03	3	36.90	3	36.98	36.55	0	2,150	0.00%
2020/09/02	1	35.85	1	35.70	35.85	0	2,033	0.00%
2020/08/31	67	35.93	1	35.05	35.05	66	2,027	3.26%
2020/08/28	22	36.52	22	36.85	36.50	0	1,994	0.00%
2020/08/27	3	36.53	3	36.68	36.75	0	1,947	0.00%
2020/08/26	74	36.73	22	36.62	36.75	52	1,905	2.73%
2020/08/25	2	35.35	3	36.13	36.40	-1	1,813	-0.06%
2020/08/24	5	34.95	6	34.99	35.05	-1	1,769	-0.06%
2020/08/21	5	34.60	0	0.00	34.90	5	1,763	0.28%
2020/08/20	7	33.57	2	33.45	33.50	5	1,748	0.29%
2020/08/19	5	35.35	1	36.00	35.25	4	1,713	0.23%
2020/08/18	1	35.75	0	0.00	35.60	1	1,687	0.06%
2020/08/17	7	36.07	0	0.00	35.95	7	1,665	0.42%
2020/08/13	3	35.00	0	0.00	35.10	3	1,580	0.19%
2020/08/12	5	34.60	0	0.00	34.70	5	1,576	0.32%
2020/08/11	1	35.10	2	35.13	34.95	-1	1,570	-0.06%
2020/08/10	0	0.00	2	34.70	35.00	-2	1,566	-0.13%
2020/08/07	0	0.00	1	35.65	35.50	-1	1,559	-0.06%
2020/08/06	2	35.98	1	36.05	35.85	1	1,555	0.06%
2020/08/05	10	35.28	0	0.00	35.55	10	1,525	0.66%
2020/08/04	7	35.43	1	35.55	35.35	6	1,509	0.40%
2020/08/03	1	35.35	0	0.00	35.70	1	1,485	0.07%
2020/07/31	4	35.88	7	35.64	35.55	-3	1,446	-0.21%
2020/07/30	3	34.57	0	0.00	34.70	3	1,360	0.22%
2020/07/29	0	0.00	2	34.30	34.30	-2	1,251	-0.16%
2020/07/20	0	0.00	1	31.45	31.45	-1	1,254	-0.08%
2020/07/17	1	32.40	0	0.00	31.65	1	1,255	0.08%
2020/07/16	0	0.00	1	32.55	32.50	-1	1,252	-0.08%
2020/07/15	1	35.00	0	0.00	34.75	1	1,242	0.08%
2020/07/14	1	34.70	2	34.75	34.75	-1	1,221	-0.08%
2020/07/13	4	35.18	4	35.48	35.30	0	1,207	0.00%
2020/07/08	1	34.05	1	34.05	34.15	0	1,164	0.00%
2020/07/03	0	0.00	2	33.85	34.15	-2	1,138	-0.18%
2020/07/02	3	33.22	4	33.05	33.20	-1	1,120	-0.09%
2020/06/30	0	0.00	3	31.95	31.80	-3	1,093	-0.27%
2020/06/29	0	0.00	1	31.90	31.90	-1	1,088	-0.09%
2020/06/23	2	32.03	0	0.00	32.05	2	1,110	0.18%
2020/06/22	0	0.00	0	32.00	32.00	0	1,116	0.00%
2020/06/10	0	0.00	2	32.35	32.40	-2	1,192	-0.17%
2020/06/08	0	0.00	1	32.25	32.25	-1	1,261	-0.08%
2020/06/05	0	0.00	1	32.05	32.05	-1	1,261	-0.08%
2020/06/03	0	0.00	1	32.15	32.10	-1	1,263	-0.08%
2020/06/01	0	0.00	1	31.65	31.70	-1	1,254	-0.08%
2020/05/29	1	31.20	0	0.00	31.00	1	1,259	0.08%
2020/05/27	0	0.00	1	31.40	31.45	-1	1,269	-0.08%
2020/05/19	7	30.99	0	0.00	30.80	7	1,281	0.55%
2020/05/18	0	0.00	2	30.80	30.80	-2	1,290	-0.15%
2020/05/14	4	31.13	2	31.23	31.00	2	1,285	0.16%
2020/05/13	2	31.55	2	31.65	31.65	0	1,274	0.00%
2020/05/12	1	32.15	0	0.00	31.85	1	1,278	0.08%
2020/05/11	0	0.00	2	31.90	31.90	-2	1,289	-0.16%
2020/05/08	4	31.73	0	0.00	31.70	4	1,275	0.31%
2020/05/06	0	0.00	2	31.20	31.20	-2	1,261	-0.16%
2020/05/04	0	0.00	3	31.25	31.20	-3	1,253	-0.24%
2020/04/30	3	32.43	0	0.00	32.00	3	1,244	0.24%
2020/04/29	0	0.00	6	32.15	32.30	-6	1,221	-0.49%
2020/04/28	3	32.75	1	33.45	32.85	2	1,204	0.17%
2020/04/22	1	30.05	1	30.95	30.90	0	1,184	0.00%
2020/04/21	1	30.75	0	0.00	30.80	1	1,178	0.08%
2020/04/17	0	0.00	10	31.50	31.50	-10	1,159	-0.86%
2020/04/16	10	31.75	0	0.00	31.50	10	1,136	0.88%
2020/04/15	3	31.02	6	31.15	31.20	-3	1,125	-0.27%
2020/04/14	3	30.58	0	0.00	31.20	3	1,121	0.27%
2020/04/09	2	30.58	0	0.00	31.00	2	1,088	0.18%
2020/04/08	7	29.83	6	30.33	30.65	1	1,067	0.09%
2020/04/07	1	29.50	0	0.00	29.45	1	1,054	0.09%
2020/03/26	1	28.60	0	0.00	28.60	1	981	0.10%
2020/03/23	0	0.00	2	28.15	27.90	-2	965	-0.21%
2020/03/13	2	29.30	10	28.85	30.00	-8	883	-0.91%
2020/03/12	2	32.10	0	0.00	31.55	2	830	0.24%
2020/03/10	2	33.80	0	0.00	34.00	2	807	0.25%
2020/03/09	1	34.60	0	0.00	34.50	1	797	0.13%
2020/02/19	2	36.25	3	36.20	36.25	-1	837	-0.12%
2020/02/18	3	37.05	0	0.00	36.85	3	836	0.36%
2020/02/13	1	37.60	0	0.00	37.30	1	836	0.12%
2020/01/30	2	35.95	0	0.00	35.00	2	998	0.20%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/09	1	38.35	0	0.00	38.35	1	1,022	0.10%
2019/12/31	1	38.85	0	0.00	38.75	1	1,045	0.10%
2019/12/30	0	0.00	3	38.95	38.90	-3	1,054	-0.28%
2019/12/13	1	38.60	0	0.00	38.60	1	1,133	0.09%
2019/12/10	1	39.25	0	0.00	39.25	1	1,141	0.09%
2019/12/06	0	0.00	35	39.90	39.90	-35	1,148	-3.05%
2019/12/04	1	39.70	0	0.00	39.60	1	1,128	0.09%
2019/12/03	0	0.00	1	39.30	39.75	-1	1,136	-0.09%
2019/11/29	5	40.00	15	40.26	39.95	-10	1,132	-0.88%
2019/11/28	4	39.03	0	0.00	39.20	4	1,075	0.37%
2019/11/27	14	39.02	8	39.10	39.00	6	1,093	0.55%
2019/11/26	1	39.00	0	0.00	39.00	1	1,083	0.09%
2019/11/19	0.2	38.80	0	0.00	38.95	0.2	1,105	0.02%
2019/11/18	2	38.95	0	0.00	38.85	2	1,104	0.18%
2019/11/15	2	38.95	0	0.00	39.10	2	1,110	0.18%
2019/11/12	1	38.35	0	0.00	38.35	1	1,131	0.09%
2019/11/08	1	38.00	0	0.00	38.20	1	1,163	0.09%
2019/11/07	1	38.00	0	0.00	38.00	1	1,176	0.09%
2019/11/04	0	0.00	1	39.10	38.95	-1	1,184	-0.08%
2019/11/01	2	39.15	1	39.15	39.00	1	1,176	0.09%
2019/10/30	6	38.95	3	38.60	39.00	3	1,194	0.25%
2019/10/28	5	37.72	0	0.00	37.75	5	1,180	0.42%
2019/10/25	8	37.93	0	0.00	37.90	8	1,195	0.67%
2019/10/24	2	37.90	0	0.00	38.00	2	1,196	0.17%
2019/10/23	2	37.30	0	0.00	37.20	2	1,187	0.17%
2019/10/22	5	37.70	0	0.00	37.60	5	1,176	0.42%
2019/10/21	0	0.00	1	37.75	37.80	-1	1,178	-0.08%
2019/10/17	1	37.15	0	0.00	37.15	1	1,189	0.08%
2019/10/16	5	37.25	0	0.00	37.15	5	1,218	0.41%
2019/10/15	10	37.45	0	0.00	37.35	10	1,243	0.80%
2019/10/09	10	37.73	0	0.00	37.65	10	1,360	0.74%
2019/10/03	0	0.00	1	37.30	37.30	-1	1,450	-0.07%
2019/10/02	6	37.45	0	0.00	37.45	6	1,466	0.41%
2019/09/27	1	37.65	0	0.00	37.30	1	1,499	0.07%
2019/09/19	1	37.80	0	0.00	38.10	1	1,561	0.06%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/17	1	38.50	1	38.25	38.10	0	1,570	0.00%
2019/09/12	0	0.00	1	38.85	38.80	-1	1,590	-0.06%
2019/09/10	1	38.50	0	0.00	38.35	1	1,621	0.06%
2019/09/09	1	38.55	0	0.00	38.40	1	1,625	0.06%
2019/09/06	1	39.00	0	0.00	38.80	1	1,669	0.06%
2019/09/05	1	38.90	0	0.00	38.90	1	1,692	0.06%
2019/09/04	1	38.65	0	0.00	38.85	1	1,693	0.06%
2019/09/03	3	38.78	0	0.00	38.70	3	1,700	0.18%
2019/09/02	2	39.50	3	39.38	39.50	-1	1,684	-0.06%
2019/08/30	1	38.65	0	0.00	38.45	1	1,676	0.06%
2019/08/28	2	37.65	0	0.00	37.55	2	1,673	0.12%
2019/08/27	1	37.90	2	37.85	37.70	-1	1,682	-0.06%
2019/08/06	1	37.90	1	37.65	38.10	0	2,062	0.00%
2019/08/02	3	38.32	1	38.30	38.20	2	2,142	0.09%
2019/08/01	2	39.53	0	0.00	39.35	2	2,173	0.09%
2019/07/31	25	40.19	0	0.00	40.25	25	2,162	1.16%
2019/07/30	1	43.20	0	0.00	42.05	1	2,148	0.05%
2019/07/29	0	0.00	1	42.50	42.80	-1	2,202	-0.05%
2019/07/22	1	41.30	1	41.35	41.25	0	2,462	0.00%
2019/07/16	0	0.00	4	46.94	47.00	-4	2,459	-0.16%
2019/07/15	0	0.00	1	47.30	47.00	-1	2,491	-0.04%
2019/07/12	0	0.00	1	46.90	46.90	-1	2,487	-0.04%
2019/07/11	0	0.00	2	46.15	46.30	-2	2,490	-0.08%
2019/07/10	0	0.00	10	45.35	45.30	-10	2,469	-0.40%
2019/07/09	1	45.85	0	0.00	46.00	1	2,444	0.04%
2019/07/04	0	0.00	1	45.40	45.90	-1	2,481	-0.04%
2019/07/03	0	0.00	2	44.95	45.05	-2	2,506	-0.08%
2019/06/27	0	0.00	1	43.45	43.50	-1	2,584	-0.04%
2019/06/26	0	0.00	5	42.95	43.15	-5	2,624	-0.19%
2019/06/24	0	0.00	16	42.80	43.00	-16	2,854	-0.56%
2019/06/20	3	42.55	0	0.00	42.50	3	2,955	0.10%
2019/06/19	0	0.00	9	42.11	42.05	-9	2,988	-0.30%
2019/06/18	0	0.00	2	41.68	41.55	-2	3,005	-0.07%
2019/06/17	1	41.55	3	41.60	41.60	-2	3,057	-0.07%
2019/06/14	3	42.12	3	41.88	41.75	0	3,068	0.00%
2019/06/13	1	40.90	0	0.00	41.00	1	3,052	0.03%
2019/06/06	10	40.15	0	0.00	40.10	10	3,163	0.32%
2019/06/03	24	39.94	0	0.00	40.00	24	3,163	0.76%
2019/05/31	0	0.00	25	40.35	40.50	-25	3,157	-0.79%
2019/05/30	2	39.38	9	39.50	39.35	-7	3,158	-0.22%
2019/05/29	5	39.00	0	0.00	39.00	5	3,190	0.16%
2019/05/27	0	0.00	3	40.10	40.10	-3	3,174	-0.09%
2019/05/24	2	40.55	0	0.00	39.95	2	3,202	0.06%
2019/05/23	4	39.70	0	0.00	39.95	4	3,172	0.13%
2019/05/22	0	0.00	6	39.22	39.30	-6	3,205	-0.19%
2019/05/21	10	38.21	3	38.10	38.30	7	3,203	0.22%
2019/05/20	9	38.78	0	0.00	38.80	9	3,191	0.28%
2019/05/17	10	38.96	1	39.00	38.75	9	3,189	0.28%
2019/05/15	10	40.05	10	40.44	40.05	0	3,164	0.00%
2019/05/14	5	39.05	0	0.00	39.05	5	3,231	0.15%
2019/05/13	23	39.27	0	0.00	39.30	23	3,278	0.70%
2019/05/10	3	40.50	2	40.68	40.20	1	3,308	0.03%
2019/05/09	6	41.23	1	40.75	40.75	5	3,420	0.15%
2019/05/07	1	42.95	0	0.00	42.95	1	3,407	0.03%
2019/05/06	5	43.33	7.4	43.05	43.00	-2.4	3,382	-0.07%
2019/05/03	2	44.30	1	44.65	44.35	1	3,378	0.03%
2019/05/02	10	44.68	4	45.06	44.55	6	3,335	0.18%
2019/04/29	1	47.70	1	48.50	47.60	0	3,255	0.00%
2019/04/26	0	0.00	4	48.45	48.40	-4	3,263	-0.12%
2019/04/24	1	48.90	0	0.00	48.70	1	3,276	0.03%
2019/04/22	0	0.00	1	49.95	49.70	-1	3,240	-0.03%
2019/04/19	6	49.98	4	50.48	50.00	2	3,215	0.06%
2019/04/18	1	49.15	0	0.00	48.90	1	3,129	0.03%
2019/04/16	0	0.00	6	48.63	48.65	-6	3,079	-0.19%
2019/04/12	0	0.00	8	48.09	48.05	-8	3,106	-0.26%
2019/04/11	2	48.63	0	0.00	48.55	2	3,092	0.06%
2019/04/10	0	0.00	1	49.65	49.60	-1	3,052	-0.03%
2019/04/09	8	49.56	7	49.76	49.70	1	3,014	0.03%
2019/04/02	0	0.00	1	49.10	49.10	-1	2,909	-0.03%
2019/03/29	2	48.33	1	48.20	48.60	1	2,832	0.04%
2019/03/28	8	50.25	5	49.50	48.60	3	2,799	0.11%
2019/03/27	5	47.75	0	0.00	48.50	5	2,639	0.19%
2019/03/26	3	47.67	1	48.35	47.50	2	2,626	0.08%
2019/03/25	2	46.18	2	46.25	46.10	0	2,540	0.00%
2019/03/22	3	46.52	1	47.20	46.85	2	2,536	0.08%
2019/03/21	1	47.40	0	0.00	47.20	1	2,525	0.04%
2019/03/20	2	46.65	1	46.90	47.20	1	2,527	0.04%
2019/03/15	1	46.30	0	0.00	45.90	1	2,543	0.04%
2019/03/14	1	46.50	1	46.20	46.50	0	2,588	0.00%
2019/03/12	3	46.25	1	46.15	46.00	2	2,561	0.08%
2019/03/05	0	0.00	1	46.15	46.10	-1	2,699	-0.04%
2019/03/04	0	0.00	2	46.48	46.55	-2	2,707	-0.07%
2019/02/26	0	0.00	2	46.33	46.50	-2	2,664	-0.08%
2019/02/25	1	47.80	1	48.05	46.85	0	2,635	0.00%
2019/02/22	3	46.62	0	0.00	47.50	3	2,600	0.12%
2019/02/20	2	45.38	2	45.30	45.35	0	2,492	0.00%
2019/02/15	0	0.00	2	45.80	45.80	-2	2,454	-0.08%
2019/02/13	2	45.80	0	0.00	46.90	2	2,460	0.08%
2019/02/12	11	46.00	10	45.58	45.30	1	2,364	0.04%
2019/02/11	1	45.95	2	45.85	45.70	-1	2,291	-0.04%
2019/01/30	1	45.35	18	45.30	45.50	-17	2,228	-0.76%
2019/01/29	0	0.00	1	43.30	43.80	-1	2,086	-0.05%
2019/01/25	0	0.00	1	42.40	42.75	-1	2,051	-0.05%
2019/01/24	0	0.00	1	43.40	42.70	-1	2,083	-0.05%
2019/01/23	2	42.93	7	42.70	43.00	-5	2,092	-0.24%
2019/01/18	1	40.75	0	0.00	40.70	1	2,016	0.05%
2019/01/17	0	0.00	5	40.70	40.60	-5	2,002	-0.25%
2019/01/15	0	0.00	25	39.90	40.00	-25	1,986	-1.26%
2019/01/11	0	0.00	20	39.70	39.60	-20	2,006	-1.00%
2019/01/10	20	39.45	0	0.00	39.50	20	2,009	1.00%
2019/01/09	0	0.00	2	39.95	40.00	-2	1,995	-0.10%
2019/01/08	0	0.00	1	39.35	39.30	-1	1,984	-0.05%
2019/01/07	0	0.00	1	39.60	39.80	-1	1,983	-0.05%
2019/01/04	1	38.00	1	39.25	39.25	0	1,981	0.00%
2019/01/03	6	38.46	1	38.45	38.45	5	2,012	0.25%
2019/01/02	1	38.55	0	0.00	38.55	1	2,031	0.05%
2018/12/28	1	38.40	1	38.35	38.05	0	2,066	0.00%
2018/12/27	1	38.45	0	0.00	38.30	1	2,113	0.05%
2018/12/26	0	0.00	1	38.60	38.30	-1	2,120	-0.05%
2018/12/25	1	37.80	2	38.33	38.30	-1	2,132	-0.05%
2018/12/24	1	38.70	1	38.60	38.70	0	2,151	0.00%
2018/12/22	0	0.00	1	38.25	38.60	-1	2,222	-0.04%
2018/12/21	2	37.98	0	0.00	38.00	2	2,244	0.09%
2018/12/20	3	37.80	0	0.00	37.60	3	2,240	0.13%
2018/12/19	1	38.80	0	0.00	38.30	1	2,253	0.04%
2018/12/18	8	39.43	0	0.00	39.30	8	2,254	0.35%
2018/12/17	5	40.35	0	0.00	40.15	5	2,288	0.22%
2018/12/14	10	40.53	0	0.00	40.65	10	2,319	0.43%
2018/12/13	11	41.23	31	41.30	41.10	-20	2,323	-0.86%
2018/12/12	7	40.56	2	41.05	41.85	5	2,411	0.21%
2018/12/11	7	40.34	1	40.70	40.20	6	2,521	0.24%
2018/12/10	1	42.10	0	0.00	41.25	1	2,549	0.04%
2018/12/07	3	42.57	9	42.78	43.10	-6	2,552	-0.24%
2018/12/05	10	40.45	2	40.40	40.15	8	2,631	0.30%
2018/12/04	23	41.38	0	0.00	41.20	23	2,664	0.86%
2018/12/03	1	41.25	7	41.79	42.00	-6	2,716	-0.22%
2018/11/30	4	40.29	2	40.25	40.10	2	2,742	0.07%
2018/11/29	1	40.10	31	40.09	40.20	-30	2,794	-1.07%
2018/11/28	6	39.74	2	39.45	39.60	4	2,934	0.14%
2018/11/27	25	39.52	0	0.00	39.50	25	2,960	0.84%
2018/11/26	3	40.05	3	40.45	40.10	0	3,053	0.00%
2018/11/23	0	0.00	5	40.40	40.25	-5	3,339	-0.15%
2018/11/22	7	40.43	5	40.80	40.15	2	3,554	0.06%
2018/11/21	0	0.00	3	40.10	40.10	-3	3,845	-0.08%
2018/11/20	0	0.00	80	40.54	40.25	-80	3,861	-2.07%
2018/11/15	2	40.90	0	0.00	41.20	2	3,967	0.05%
2018/11/14	2	40.90	0	0.00	40.40	2	4,002	0.05%
2018/11/13	23	40.12	1	40.65	40.30	22	4,022	0.55%
2018/11/12	2	41.48	20	41.19	41.00	-18	4,013	-0.45%
2018/11/09	81	43.30	2	43.85	42.80	79	4,011	1.97%
2018/11/06	0	0.00	50	43.00	42.65	-50	4,101	-1.22%
2018/11/05	0	0.00	1	44.55	43.40	-1	4,150	-0.02%
2018/11/02	0	0.00	44	43.84	44.00	-44	4,180	-1.05%
2018/11/01	18	42.78	34	43.21	43.00	-16	4,212	-0.38%
2018/10/31	13	43.20	3	42.70	42.50	10	4,270	0.23%
2018/10/30	2	44.00	0	0.00	44.00	2	4,284	0.05%
2018/10/25	0	0.00	2	45.00	44.40	-2	4,589	-0.04%
2018/10/24	5	46.55	0	0.00	46.35	5	4,662	0.11%
2018/10/23	33	48.09	2	48.35	47.30	31	4,717	0.66%
2018/10/22	0	0.00	5	48.61	49.50	-5	4,816	-0.10%
2018/10/19	3	47.13	3	47.45	46.90	0	4,946	0.00%
2018/10/17	2	47.85	0	0.00	47.05	2	5,040	0.04%
2018/10/15	0	0.00	1	47.60	47.50	-1	5,038	-0.02%
2018/10/12	4	47.00	0	0.00	47.00	4	5,025	0.08%
2018/10/11	3	46.22	0	0.00	46.40	3	5,007	0.06%
2018/10/09	1	49.30	1	49.85	50.20	0	4,960	0.00%
2018/10/08	3	49.72	1	49.75	49.10	2	4,942	0.04%
2018/10/05	11	50.70	0	0.00	50.50	11	4,929	0.22%
2018/10/02	3	52.73	13	53.15	52.80	-10	4,960	-0.20%
2018/10/01	3	53.83	1	56.00	53.80	2	4,955	0.04%
2018/09/28	1	52.50	2	53.00	53.80	-1	4,890	-0.02%
2018/09/27	1	52.50	0	0.00	52.60	1	4,873	0.02%
2018/09/26	3	53.07	0	0.00	52.60	3	4,858	0.06%
2018/09/25	3	52.93	4	53.75	53.40	-1	4,824	-0.02%
2018/09/21	37	55.24	0	0.00	54.00	37	4,770	0.78%
2018/09/20	1	55.40	1	56.20	56.50	0	4,728	0.00%
2018/09/19	0	0.00	2	56.00	56.50	-2	4,701	-0.04%
2018/09/18	2	55.85	9	56.82	55.30	-7	4,714	-0.15%
2018/09/17	0	0.00	7	55.54	56.30	-7	4,603	-0.15%
2018/09/14	32	52.62	5	52.90	52.90	27	4,489	0.60%
2018/09/13	23	54.20	4	54.13	54.00	19	4,422	0.43%
2018/09/12	0	0.00	3	55.53	55.50	-3	4,369	-0.07%
2018/09/10	2	51.90	6	51.70	52.40	-4	4,197	-0.10%
2018/09/07	5	53.80	7	53.49	53.80	-2	4,156	-0.05%
2018/09/06	10	54.10	5	54.68	53.50	5	4,068	0.12%
2018/09/05	2	56.45	1	56.80	56.50	1	3,991	0.03%
2018/09/04	0	0.00	1	56.70	58.20	-1	3,923	-0.03%
2018/09/03	3	56.73	1	57.00	54.30	2	3,764	0.05%
2018/08/31	1	57.60	0	0.00	57.70	1	3,706	0.03%
2018/08/30	7	57.43	9	57.59	57.80	-2	3,653	-0.05%
2018/08/29	2	55.00	17	54.40	55.10	-15	3,366	-0.45%
2018/08/28	5	53.26	3	54.47	55.00	2	3,174	0.06%
2018/08/24	7	49.00	4	49.00	49.15	3	2,860	0.10%
2018/08/23	15	50.28	0	0.00	50.30	15	2,884	0.52%
2018/08/22	0	0.00	3	50.30	50.50	-3	2,855	-0.11%
2018/08/21	0	0.00	1	49.55	49.60	-1	2,794	-0.04%
2018/08/20	1	47.80	3	47.80	48.00	-2	2,757	-0.07%
2018/08/17	1	51.00	0	0.00	49.30	1	2,730	0.04%
2018/08/16	1	50.00	0	0.00	49.85	1	2,707	0.04%
2018/08/15	1	50.30	1	50.90	50.80	0	2,674	0.00%
2018/08/14	1	50.20	3	50.60	51.20	-2	2,647	-0.08%
2018/08/13	0	0.00	1	49.80	49.00	-1	2,581	-0.04%
2018/08/10	6	49.46	3	49.43	49.50	3	2,526	0.12%
2018/08/08	0	0.00	6	50.60	50.60	-6	2,439	-0.25%
2018/08/07	3	48.50	5.8	49.46	51.00	-2.8	2,374	-0.12%
2018/08/06	8	48.74	3	49.40	48.70	5	2,275	0.22%
2018/08/03	0	0.00	1	50.50	50.50	-1	2,205	-0.05%
2018/08/02	1	49.00	2	49.70	50.00	-1	2,130	-0.05%
2018/08/01	1	48.20	2	48.48	48.80	-1	1,961	-0.05%
2018/07/31	0	0.00	3	47.40	47.60	-3	1,887	-0.16%
2018/07/30	2	47.00	0	0.00	46.50	2	1,804	0.11%
2018/07/27	0	0.00	8	46.46	47.00	-8	1,751	-0.46%
2018/07/26	0	0.00	1	44.65	45.15	-1	1,650	-0.06%
2018/07/25	2	43.93	0	0.00	43.00	2	1,522	0.13%
2018/07/24	0	0.00	2	41.28	41.45	-2	1,425	-0.14%
2018/07/13	1	40.05	0	0.00	41.00	1	1,570	0.06%
2018/07/12	1	40.20	1	39.95	40.20	0	1,593	0.00%
2018/07/05	0	0.00	18	41.46	41.50	-18	1,608	-1.12%
2018/07/04	0	0.00	1	41.80	41.15	-1	1,612	-0.06%
2018/07/03	2	41.45	0	0.00	41.75	2	1,623	0.12%
2018/07/02	1	42.25	0	0.00	42.20	1	1,620	0.06%
2018/06/27	1	42.50	1	42.55	42.65	0	1,575	0.00%
2018/06/26	2	40.13	0	0.00	41.30	2	1,532	0.13%
2018/06/25	0	0.00	1	41.55	41.55	-1	1,520	-0.07%
2018/06/20	2	40.65	0	0.00	40.60	2	1,549	0.13%
2018/06/15	0	0.00	5	42.66	42.55	-5	1,557	-0.32%
2018/06/12	5	42.28	0	0.00	42.75	5	1,611	0.31%
2018/06/07	1	43.00	3	42.92	42.80	-2	1,721	-0.12%
2018/06/06	0	0.00	2	41.68	41.80	-2	1,675	-0.12%
2018/06/05	2	41.43	0	0.00	41.60	2	1,734	0.12%
2018/05/31	1	41.30	0	0.00	41.40	1	1,987	0.05%
2018/05/29	0	0.00	2	40.25	39.80	-2	2,023	-0.10%
2018/05/23	20	38.80	0	0.00	38.85	20	2,426	0.82%
2018/05/21	0	0.00	4	39.13	39.10	-4	2,543	-0.16%
2018/05/18	4	38.91	0	0.00	38.80	4	2,621	0.15%
2018/05/15	2	38.65	0	0.00	38.90	2	2,989	0.07%
2018/05/14	1	39.00	0	0.00	38.85	1	3,242	0.03%
2018/05/09	4	37.70	2	37.70	37.65	2	3,787	0.05%
2018/04/27	12	39.56	11	39.75	39.60	1	3,984	0.03%
2018/04/26	1	42.30	0	0.00	41.35	1	3,953	0.03%
2018/04/24	1	42.60	0	0.00	42.85	1	3,977	0.03%
2018/04/23	1	43.30	2	43.35	43.30	-1	3,971	-0.03%
2018/04/20	1	45.10	0	0.00	44.60	1	3,955	0.03%
2018/04/19	1	45.40	2	45.78	45.80	-1	3,932	-0.03%
2018/04/18	2	45.10	1	45.30	45.35	1	3,892	0.03%
2018/04/13	0	0.00	1	44.85	44.60	-1	3,838	-0.03%
2018/04/12	2	44.75	1	44.85	45.40	1	3,798	0.03%
2018/04/03	0	0.00	1	43.40	44.05	-1	3,720	-0.03%
2018/03/26	2	41.85	5	42.22	42.90	-3	3,654	-0.08%
2018/03/22	2	43.75	2	44.55	43.50	0	3,600	0.00%
2018/03/20	0	44.30	0	0.00	44.35	0	3,575	0.00%
2018/03/13	0	0.00	1	45.20	44.80	-1	3,440	-0.03%
2018/03/12	2	43.30	2	43.50	43.55	0	3,354	0.00%
2018/03/09	4	43.63	8	43.74	43.40	-4	3,324	-0.12%
2018/03/08	3	45.25	1	44.55	44.50	2	3,254	0.06%
2018/03/07	3	45.10	3	45.58	45.95	0	3,155	0.00%
2018/03/06	0	0.00	2	44.15	43.90	-2	3,008	-0.07%
2018/03/05	0	0.00	1	43.35	43.50	-1	2,986	-0.03%
2018/03/01	1	44.50	0	0.00	44.20	1	2,883	0.03%
2018/02/27	1	45.30	0	0.00	44.85	1	2,831	0.04%
2018/02/26	7	44.74	4	44.29	45.00	3	2,694	0.11%
2018/02/09	5	42.24	6	41.48	42.20	-1	2,255	-0.04%
2018/02/08	2	41.60	6	41.45	42.35	-4	2,122	-0.19%
2018/02/07	4	42.06	0	0.00	41.35	4	2,024	0.20%
2018/02/06	11	41.47	26	42.25	40.50	-15	1,883	-0.80%
2018/02/05	18	43.12	35	43.22	43.70	-17	1,626	-1.04%
2018/02/02	5	40.16	9	40.96	41.90	-4	1,332	-0.30%
2018/02/01	2	38.80	1	38.75	38.90	1	1,128	0.09%
2018/01/31	14	38.69	12	38.53	38.30	2	1,051	0.19%
2018/01/30	0	0.00	1	36.60	36.95	-1	856	-0.12%
2018/01/26	1	36.00	0	0.00	36.20	1	798	0.13%
2018/01/24	0	0.00	2	35.80	36.05	-2	830	-0.24%
2018/01/22	0	0.00	2	35.60	35.70	-2	820	-0.24%
2018/01/19	11	36.20	12	36.37	36.00	-1	825	-0.12%
2018/01/18	0	0.00	1	35.55	35.45	-1	776	-0.13%
2018/01/17	0	0.00	2	35.30	35.30	-2	766	-0.26%
2018/01/05	0	0.00	1	35.00	34.85	-1	736	-0.14%
2018/01/03	0	0.00	2	34.90	34.95	-2	795	-0.25%
2018/01/02	0	0.00	2	34.50	34.50	-2	772	-0.26%