中光電 (5371)-元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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	5.1	96.99	14	94.52	95.70	-8.9	5,192	-0.17%
2024/04/18	14	100.06	4	99.40	100.50	10	4,915	0.20%
2024/04/17	12.4	99.29	14	99.28	98.00	-1.6	4,737	-0.03%
2024/04/16	18	104.63	16	98.86	96.80	2	4,392	0.05%
2024/04/15	8.3	103.42	35.1	106.46	107.50	-26.8	3,770	-0.71%
2024/04/12	3.1	99.61	4	98.55	98.10	-0.9	3,413	-0.03%
2024/04/11	6.1	101.44	4	101.08	98.20	2.1	3,313	0.06%
2024/04/10	7	99.23	16.1	99.13	99.70	-9.1	3,074	-0.30%
2024/04/09	0	0.00	1.1	93.85	92.60	-1.1	2,603	-0.04%
2024/04/08	3	93.77	3.1	92.99	93.50	-0.1	2,450	0.00%
2024/04/03	2	92.15	7.2	90.84	92.30	-5.2	2,261	-0.23%
2024/04/02	10	87.03	18	87.19	87.80	-8	2,029	-0.39%
2024/04/01	7	86.19	11.1	85.31	86.70	-4.1	1,818	-0.23%
2024/03/29	0	0.00	44	81.42	80.40	-44	1,573	-2.80%
2024/03/28	19.3	77.67	12	77.18	78.20	7.3	1,401	0.52%
2024/03/27	13.3	77.97	1	77.20	76.40	12.3	1,310	0.94%
2024/03/26	1.3	76.54	1	75.00	74.90	0.3	1,231	0.02%
2024/03/25	1	74.50	4	74.55	74.40	-3	1,167	-0.26%
2024/03/21	3	74.07	4	74.10	73.80	-1	1,218	-0.08%
2024/03/20	0	0.00	8	74.20	73.70	-8	1,205	-0.66%
2024/03/19	1	73.40	2	72.80	72.90	-1	1,161	-0.09%
2024/03/18	5	71.40	0	0.00	72.50	5	1,122	0.45%
2024/03/15	0	0.00	3	72.00	71.10	-3	1,112	-0.27%
2024/03/14	2	70.80	0	0.00	70.50	2	1,093	0.18%
2024/03/13	0	0.00	1	71.10	71.50	-1	1,096	-0.09%
2024/03/12	3	70.83	0	0.00	71.00	3	1,096	0.27%
2024/03/11	4	69.80	0	0.00	69.90	4	1,106	0.36%
2024/03/07	1.2	70.23	0	0.00	69.80	1.2	1,098	0.11%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	1	71.40	0	0.00	72.50	1	1,105	0.09%
2024/03/01	1	71.40	0	0.00	70.90	1	1,095	0.09%
2024/02/23	1	72.20	0	0.00	71.80	1	1,099	0.09%
2024/02/22	1	72.60	0	0.00	72.50	1	1,113	0.09%
2024/02/19	1	73.50	0	0.00	73.00	1	1,149	0.09%
2024/02/16	0	0.00	1	72.40	73.30	-1	1,151	-0.09%
2024/02/02	0	0.00	1	72.30	72.50	-1	1,159	-0.09%
2024/01/29	0	0.00	1	73.20	72.60	-1	1,202	-0.08%
2024/01/26	0.4	72.30	0	0.00	72.50	0.4	1,214	0.03%
2024/01/25	0.1	72.30	0	0.00	72.20	0.1	1,228	0.01%
2024/01/24	0.5	73.10	6	72.95	72.70	-5.5	1,257	-0.44%
2024/01/23	2	72.00	0	0.00	71.60	2	1,275	0.16%
2024/01/19	0	0.00	1	71.80	72.00	-1	1,292	-0.08%
2024/01/18	1	71.90	0	0.00	72.40	1	1,308	0.08%
2024/01/15	0	0.00	1.3	73.83	73.80	-1.3	1,295	-0.10%
2024/01/08	1	73.50	1	73.00	73.00	0	1,343	0.00%
2024/01/04	0	0.00	2	72.45	72.50	-2	1,329	-0.15%
2024/01/03	1	71.40	1	72.00	71.40	0	1,331	0.00%
2023/12/28	1	72.10	2	72.40	72.50	-1	1,352	-0.07%
2023/12/26	1	71.10	0	0.00	71.00	1	1,334	0.07%
2023/12/25	0	0.00	1	69.90	69.90	-1	1,344	-0.07%
2023/12/22	1	70.90	0	0.00	70.80	1	1,338	0.07%
2023/12/20	1	69.00	0	0.00	69.80	1	1,317	0.08%
2023/12/19	1.1	68.72	0	0.00	68.60	1.1	1,311	0.08%
2023/12/15	2	72.70	0	0.00	72.50	2	1,305	0.15%
2023/12/14	1	72.30	21	72.39	73.70	-20	1,379	-1.45%
2023/12/13	19	72.30	1	72.20	72.30	18	1,517	1.19%
2023/12/12	0	0.00	1	71.80	72.10	-1	1,707	-0.06%
2023/12/07	2	71.90	0	0.00	71.80	2	2,086	0.10%
2023/12/04	0	0.00	2	73.20	73.20	-2	2,324	-0.09%
2023/12/01	1	72.70	0	0.00	72.90	1	2,423	0.04%
2023/11/27	1	73.00	1	73.50	72.80	0	2,586	0.00%
2023/11/24	3	73.50	1	73.50	72.90	2	2,802	0.07%
2023/11/22	2	72.55	0	0.00	72.40	2	2,991	0.07%
2023/11/20	3	73.30	3	73.40	73.70	0	3,179	0.00%
2023/11/16	0	0.00	1	71.90	72.20	-1	3,367	-0.03%
2023/11/15	0	0.00	0	71.30	71.20	0	3,388	0.00%
2023/11/14	0	0.00	1	70.70	70.70	-1	3,447	-0.03%
2023/11/13	3	70.70	0	0.00	70.90	3	3,492	0.09%
2023/11/08	0	0.00	1	72.30	72.00	-1	3,596	-0.03%
2023/11/07	1	71.50	0	0.00	71.70	1	3,642	0.03%
2023/11/03	0	0.00	5	72.50	72.30	-5	3,775	-0.13%
2023/10/26	0	0.00	2	74.90	74.80	-2	4,641	-0.04%
2023/10/25	2.2	74.86	1	75.20	74.80	1.2	4,631	0.02%
2023/10/24	1	74.20	1.2	74.70	74.60	-0.2	4,640	0.00%
2023/10/23	0	0.00	14	74.86	74.20	-14	4,650	-0.30%
2023/10/20	9	73.90	3	74.53	73.90	6	4,656	0.13%
2023/10/19	8	73.70	0	0.00	73.70	8	4,657	0.17%
2023/10/17	1	75.00	0	0.00	73.50	1	4,658	0.02%
2023/10/12	1.1	76.91	1	77.10	77.10	0.1	4,764	0.00%
2023/10/11	0	0.00	5	77.58	77.00	-5	4,786	-0.10%
2023/10/06	0	0.00	0	78.80	78.00	0	4,903	0.00%
2023/10/04	2	77.50	1	78.10	78.40	1	5,091	0.02%
2023/10/03	0.3	78.63	0	0.00	78.10	0.3	5,089	0.01%
2023/10/02	0	77.60	1	78.40	78.40	-1	5,091	-0.02%
2023/09/28	2	76.85	0	0.00	76.80	2	5,109	0.04%
2023/09/27	0	0.00	1	78.00	77.70	-1	5,098	-0.02%
2023/09/26	1	78.90	1	78.60	78.20	0	5,091	0.00%
2023/09/25	1	80.10	3	80.17	80.00	-2	5,076	-0.04%
2023/09/22	2	78.55	0	0.00	79.40	2	5,069	0.04%
2023/09/21	0	0.00	1	79.70	79.70	-1	5,054	-0.02%
2023/09/20	1	82.10	7.1	82.05	81.30	-6.1	5,044	-0.12%
2023/09/19	8	83.66	1	84.90	83.30	7	5,024	0.14%
2023/09/18	2	84.70	6	84.92	84.20	-4	4,951	-0.08%
2023/09/15	2.3	79.59	2.1	80.03	80.30	0.2	4,802	0.00%
2023/09/14	3	83.20	0	84.20	83.40	3	4,636	0.06%
2023/09/13	7	83.50	12	83.81	84.20	-5	4,574	-0.11%
2023/09/12	0.1	83.50	1.6	81.88	83.10	-1.5	4,376	-0.03%
2023/09/11	1.1	81.09	10	80.70	80.50	-8.9	4,310	-0.21%
2023/09/08	3	83.83	10.5	83.85	83.60	-7.5	4,249	-0.18%
2023/09/07	0	82.00	0.5	82.91	82.70	-0.5	4,186	-0.01%
2023/09/06	10	81.70	5	81.24	82.30	5	4,134	0.12%
2023/09/05	5	80.14	7	80.21	80.60	-2	4,061	-0.05%
2023/09/04	4	80.03	11.1	79.20	79.20	-7.1	4,009	-0.18%
2023/09/01	1	78.80	5	79.10	79.20	-4	3,973	-0.10%
2023/08/31	1	79.40	5.3	78.93	79.00	-4.3	3,974	-0.11%
2023/08/30	10.3	80.10	4	80.58	78.70	6.3	3,947	0.16%
2023/08/29	2	78.80	12	78.43	79.50	-10	3,747	-0.27%
2023/08/25	1	76.69	1	76.80	76.80	0	3,589	0.00%
2023/08/24	9.1	77.39	7	77.37	76.90	2.1	3,563	0.06%
2023/08/23	16	78.02	5	77.54	78.40	11	3,451	0.32%
2023/08/22	1.1	75.40	0	0.00	75.00	1.1	3,289	0.03%
2023/08/21	3	75.43	1	76.00	76.20	2	3,275	0.06%
2023/08/18	0	0.00	4	76.53	75.80	-4	3,293	-0.12%
2023/08/17	1.2	75.83	1	76.90	76.90	0.2	3,283	0.00%
2023/08/16	0	0.00	4.6	74.91	76.50	-4.6	3,255	-0.14%
2023/08/15	0	0.00	1	75.40	74.60	-1	3,237	-0.03%
2023/08/14	1	74.50	0	0.00	74.30	1	3,235	0.03%
2023/08/11	5	76.40	2	76.20	75.00	3	3,223	0.09%
2023/08/10	1	74.90	0	0.00	76.10	1	3,188	0.03%
2023/08/09	0	0.00	1	76.80	77.00	-1	3,130	-0.03%
2023/08/08	2.3	76.38	3	76.30	76.40	-0.8	3,068	-0.02%
2023/08/07	20	75.33	4.2	76.02	76.10	15.8	3,004	0.53%
2023/08/04	5	76.06	15	77.69	79.10	-10	2,844	-0.35%
2023/08/02	3.1	74.80	26	75.11	74.50	-22.9	2,665	-0.86%
2023/08/01	18.1	74.70	3.3	73.53	75.40	14.8	2,543	0.58%
2023/07/28	0	0.00	0.5	71.30	71.00	-0.5	2,414	-0.02%
2023/07/27	1	71.60	0	0.00	71.20	1	2,445	0.04%
2023/07/25	0	0.00	2	71.55	71.70	-2	2,565	-0.08%
2023/07/24	2	70.75	0	0.00	70.70	2	2,619	0.08%
2023/07/19	0	0.00	1	72.40	72.30	-1	2,884	-0.03%
2023/07/18	1	72.70	1	73.80	73.50	0	2,910	0.00%
2023/07/17	0	72.20	0	0.00	72.00	0	2,923	0.00%
2023/07/14	1	71.20	2.2	71.41	71.50	-1.2	2,985	-0.04%
2023/07/13	22.3	73.67	15	74.51	72.00	7.3	3,164	0.23%
2023/07/12	7.2	75.07	8	75.70	75.70	-0.9	3,491	-0.02%
2023/07/11	1	72.70	1	74.40	74.00	0	3,512	0.00%
2023/07/10	0	0.00	2	73.65	73.30	-2	3,569	-0.06%
2023/07/07	0	0.00	4.3	72.56	74.00	-4.3	3,591	-0.12%
2023/07/06	2	74.05	2	74.15	74.40	0	3,576	0.00%
2023/07/05	1	73.80	0	0.00	74.50	1	3,547	0.03%
2023/07/04	0	0.00	9	73.56	73.60	-9	3,519	-0.26%
2023/06/30	1	73.30	1	72.80	73.20	0	3,521	0.00%
2023/06/29	3.1	72.87	5	73.20	72.80	-1.9	3,530	-0.05%
2023/06/28	0.2	73.33	3	73.37	73.30	-2.8	3,535	-0.08%
2023/06/27	0	0.00	1	72.80	72.20	-1	3,528	-0.03%
2023/06/26	2	71.30	1	72.30	72.00	1	3,506	0.03%
2023/06/21	2	71.00	2	71.30	71.30	0	3,512	0.00%
2023/06/20	3	70.93	1	71.00	71.00	2	3,525	0.06%
2023/06/19	4	71.95	3	72.27	72.30	1	3,571	0.03%
2023/06/15	0	0.00	2	72.10	72.10	-2	3,584	-0.06%
2023/06/14	4	71.70	1	72.90	71.40	3	3,577	0.08%
2023/06/13	1	72.30	2	72.50	72.50	-1	3,596	-0.03%
2023/06/12	4	72.58	3	72.50	72.00	1	3,651	0.03%
2023/06/09	4	73.60	0	0.00	73.50	4	3,653	0.11%
2023/06/08	2	74.80	3	74.20	74.30	-1	3,656	-0.03%
2023/06/07	0	0.00	2	76.00	75.80	-2	3,661	-0.05%
2023/06/06	1	75.90	1	75.90	75.70	0	3,674	0.00%
2023/06/05	2	76.60	3.4	76.43	76.70	-1.4	3,661	-0.04%
2023/06/02	1	75.80	5	75.84	75.80	-4	3,664	-0.11%
2023/06/01	1	75.40	1	75.50	75.50	0	3,675	0.00%
2023/05/31	3	74.77	5	75.20	75.20	-2	3,679	-0.05%
2023/05/30	22	76.66	0	0.00	74.90	22	3,668	0.60%
2023/05/29	3	75.57	1	75.40	76.40	2	3,654	0.05%
2023/05/25	2	75.00	3	74.90	74.90	-1	3,744	-0.03%
2023/05/24	5	76.42	2	76.30	75.70	3	3,782	0.08%
2023/05/23	5	75.96	3	75.10	76.40	2	3,821	0.05%
2023/05/22	1	74.00	0	0.00	74.60	1	3,807	0.03%
2023/05/19	2	74.90	0	0.00	73.50	2	3,839	0.05%
2023/05/17	2	73.20	1	73.40	73.00	1	3,888	0.03%
2023/05/16	2	73.40	4	73.25	73.00	-2	3,888	-0.05%
2023/05/15	0	0.00	2	73.10	73.50	-2	3,911	-0.05%
2023/05/12	1	73.10	1	74.10	73.50	0	3,922	0.00%
2023/05/11	0	0.00	1	73.50	72.90	-1	3,908	-0.03%
2023/05/10	3	72.57	8	72.70	73.90	-5	3,922	-0.13%
2023/05/09	2.2	74.45	2	72.50	72.50	0.2	3,903	0.01%
2023/05/08	11.2	76.55	10	77.75	76.30	1.2	3,844	0.03%
2023/05/05	9	76.74	25	76.00	75.80	-16	3,849	-0.42%
2023/05/04	11	74.90	3	74.60	74.60	8	3,880	0.21%
2023/05/03	4	75.85	2	76.15	75.40	2	3,858	0.05%
2023/05/02	16.2	76.76	20.4	77.81	76.20	-4.3	3,855	-0.11%
2023/04/28	22	74.63	16	74.51	74.80	6	3,787	0.16%
2023/04/27	15.2	73.89	0	0.00	73.50	15.2	3,731	0.41%
2023/04/26	12	74.78	11	75.09	74.30	1	3,670	0.03%
2023/04/25	4.2	75.20	12	75.99	73.50	-7.9	3,603	-0.22%
2023/04/24	30	77.54	29	77.11	77.60	1	3,553	0.03%
2023/04/21	11.1	75.82	4.5	76.84	74.80	6.6	3,492	0.19%
2023/04/20	10.1	78.63	4	77.25	76.80	6.1	3,444	0.18%
2023/04/19	8	80.81	4	82.15	80.10	4	3,371	0.12%
2023/04/18	6	83.08	23	83.67	81.10	-17	3,300	-0.52%
2023/04/17	22	82.45	21.7	83.30	83.20	0.3	3,134	0.01%
2023/04/14	29	74.83	8.5	77.22	78.20	20.5	2,689	0.76%
2023/04/13	6.2	70.86	5	71.50	71.10	1.1	2,527	0.04%
2023/04/12	3	68.90	0	0.00	69.60	3	2,453	0.12%
2023/04/11	1	68.40	0	0.00	68.20	1	2,491	0.04%
2023/04/07	2	67.90	0	0.00	67.90	2	2,585	0.08%
2023/04/06	1	68.40	0	0.00	68.50	1	2,680	0.04%
2023/03/31	1	69.10	0	0.00	67.80	1	2,721	0.04%
2023/03/29	0	0.00	1	68.30	68.20	-1	2,748	-0.04%
2023/03/22	5.2	68.03	4	68.18	67.70	1.2	2,697	0.04%
2023/03/21	0	0.00	10	67.19	67.40	-10	2,636	-0.38%
2023/03/20	3.1	64.71	0	0.00	65.10	3.1	2,600	0.12%
2023/03/17	2.2	64.41	1	64.60	64.60	1.2	2,596	0.04%
2023/03/16	1	64.50	6	65.38	64.10	-5	2,586	-0.19%
2023/03/15	2	67.15	1.1	67.91	66.30	0.9	2,561	0.03%
2023/03/14	2.1	65.26	0	0.00	65.60	2.1	2,520	0.08%
2023/03/13	1.3	65.12	1	64.80	64.70	0.3	2,518	0.01%
2023/03/10	1	65.10	0	0.00	64.50	1	2,513	0.04%
2023/03/09	1	66.00	0	0.00	65.80	1	2,530	0.04%
2023/03/08	1.1	65.53	0	0.00	66.10	1.1	2,559	0.04%
2023/03/07	0.1	66.40	5	65.96	66.00	-5	2,576	-0.19%
2023/03/06	0	0.00	2.3	65.63	65.60	-2.3	2,577	-0.09%
2023/03/03	1	64.90	1	64.50	64.70	0	2,597	0.00%
2023/03/02	1	64.40	1	64.50	64.50	0	2,679	0.00%
2023/03/01	6	64.15	1	64.60	64.40	5	2,749	0.18%
2023/02/24	4	64.53	4	64.63	64.60	0	2,764	0.00%
2023/02/23	2.3	64.32	2	64.00	63.90	0.3	2,776	0.01%
2023/02/22	1	63.80	21	64.53	65.30	-20	2,855	-0.70%
2023/02/21	6	63.60	3	64.40	64.90	3	2,833	0.11%
2023/02/20	5	62.62	0	0.00	63.10	5	2,766	0.18%
2023/02/17	6	62.50	3	62.93	63.00	3	2,746	0.11%
2023/02/16	2	61.75	6	61.98	62.40	-4	2,719	-0.15%
2023/02/15	0	0.00	10	60.62	60.20	-10	2,676	-0.37%
2023/02/13	10	60.20	0	0.00	60.20	10	2,692	0.37%
2023/02/09	1	60.70	0	0.00	60.00	1	2,765	0.04%
2023/02/08	1	61.40	2	61.50	60.60	-1	2,797	-0.04%
2023/02/07	1	60.60	8	60.63	60.60	-7	2,890	-0.24%
2023/02/06	3	60.37	2	60.25	60.40	1	2,959	0.03%
2023/02/03	3	61.33	2	61.50	60.50	1	2,978	0.03%
2023/02/02	18	60.73	20	61.27	61.50	-2	2,929	-0.07%
2023/02/01	1	58.80	0	0.00	58.80	1	2,827	0.04%
2023/01/31	1	58.50	7	58.61	58.70	-6	2,810	-0.21%
2023/01/30	3	56.90	0	0.00	57.50	3	2,780	0.11%
2023/01/17	1	55.90	1	56.00	56.30	0	2,783	0.00%
2023/01/16	1	55.60	0	0.00	56.10	1	2,789	0.04%
2023/01/13	1	56.20	10	56.45	56.00	-9	2,791	-0.32%
2023/01/12	2	57.85	9	57.50	56.70	-7	2,790	-0.25%
2023/01/11	1	58.30	18	58.44	58.70	-17	2,752	-0.62%
2023/01/10	6	57.77	0	0.00	57.50	6	2,684	0.22%
2023/01/09	2	58.40	16	58.15	58.10	-14	2,682	-0.52%
2023/01/06	0.3	58.10	0	0.00	58.20	0.3	2,668	0.01%
2023/01/05	1	58.00	4	58.23	58.00	-3	2,665	-0.11%
2023/01/04	0	0.00	1	57.20	57.40	-1	2,636	-0.04%
2023/01/03	1	56.70	3	56.50	57.00	-2	2,633	-0.08%
2022/12/30	2	57.50	0	0.00	56.90	2	2,621	0.08%
2022/12/29	14	56.79	2	57.15	56.90	12	2,588	0.46%
2022/12/28	2	56.30	0	0.00	56.40	2	2,519	0.08%
2022/12/27	13	57.58	2	57.55	57.00	11	2,483	0.44%
2022/12/26	8	57.30	4	57.25	57.70	4	2,430	0.16%
2022/12/23	17	55.22	4	55.28	55.00	13	2,341	0.56%
2022/12/22	6	54.97	8	55.28	55.20	-2	2,307	-0.09%
2022/12/20	1	53.50	2	52.60	52.60	-1	2,277	-0.04%
2022/12/19	1	54.20	0	0.00	54.20	1	2,297	0.04%
2022/12/15	0	0.00	1	55.70	55.70	-1	2,294	-0.04%
2022/12/14	1	55.10	1	55.30	55.30	0	2,302	0.00%
2022/12/13	1	55.40	0	0.00	54.80	1	2,307	0.04%
2022/12/12	2	54.90	0	0.00	55.60	2	2,301	0.09%
2022/12/09	2	56.15	1	56.30	56.00	1	2,302	0.04%
2022/12/08	1	56.20	2	56.55	56.50	-1	2,310	-0.04%
2022/12/07	0	0.00	4	56.25	56.10	-4	2,328	-0.17%
2022/12/06	1	57.10	2	57.70	57.10	-1	2,392	-0.04%
2022/12/05	1	58.60	4	58.90	58.60	-3	2,388	-0.13%
2022/12/02	1	57.80	0	0.00	58.20	1	2,367	0.04%
2022/12/01	3	58.27	2	58.05	58.40	1	2,362	0.04%
2022/11/30	1.5	57.53	12	57.85	57.60	-10.5	2,366	-0.44%
2022/11/29	11	57.18	1	56.80	57.00	10	2,331	0.43%
2022/11/28	3	55.93	3	56.77	56.50	0	2,362	0.00%
2022/11/25	2	56.25	5	56.12	56.00	-3	2,499	-0.12%
2022/11/24	5	57.76	8	57.41	57.30	-3	2,477	-0.12%
2022/11/23	9	56.24	15	56.51	56.60	-6	2,415	-0.25%
2022/11/22	1	54.80	4	55.28	54.80	-3	2,360	-0.13%
2022/11/21	10	55.40	5	55.70	55.00	5	2,335	0.21%
2022/11/18	11	56.75	6	57.00	57.30	5	2,281	0.22%
2022/11/17	1	55.30	1	55.30	55.70	0	2,147	0.00%
2022/11/16	0	55.00	3	54.93	54.70	-3	2,166	-0.14%
2022/11/15	5	54.72	3	54.43	54.60	2	2,181	0.09%
2022/11/14	2	54.00	7	54.33	54.50	-5	2,205	-0.23%
2022/11/11	2	54.60	16	55.24	53.50	-14	2,253	-0.62%
2022/11/10	3	54.10	1	54.40	54.10	2	2,351	0.09%
2022/11/09	1	55.10	3	54.73	54.90	-2	2,404	-0.08%
2022/11/08	8	54.60	1	55.30	53.80	7	2,474	0.28%
2022/11/07	7	55.31	3	55.10	54.90	4	2,972	0.13%
2022/11/04	5	54.44	2	54.15	54.30	3	2,977	0.10%
2022/11/03	34	53.70	10	54.71	54.90	24	3,056	0.79%
2022/11/02	3	51.70	12	52.23	53.50	-9	2,958	-0.30%
2022/11/01	9.2	51.07	3	51.37	50.70	6.2	2,919	0.21%
2022/10/31	0	0.00	5	49.82	50.00	-5	2,938	-0.17%
2022/10/28	2.1	48.85	0	0.00	48.45	2.1	2,991	0.07%
2022/10/27	0	0.00	1	49.30	49.40	-1	3,025	-0.03%
2022/10/26	1	48.25	2	48.40	48.40	-1	3,066	-0.03%
2022/10/25	6	48.54	1	48.70	47.95	5	3,090	0.16%
2022/10/24	3	50.33	2	50.95	49.45	1	3,132	0.03%
2022/10/21	2	50.05	1	50.50	50.00	1	3,158	0.03%
2022/10/20	2	50.10	1	49.90	50.10	1	3,280	0.03%
2022/10/19	6.3	52.40	2	52.90	51.20	4.3	3,389	0.13%
2022/10/18	1	51.40	1	51.80	52.00	0	3,420	0.00%
2022/10/13	1	50.00	2	49.30	49.10	-1	3,604	-0.03%
2022/10/12	1	52.00	1	51.90	51.90	0	3,611	0.00%
2022/10/07	0	0.00	1	56.10	55.70	-1	3,750	-0.03%
2022/10/06	0.1	56.00	0	0.00	55.70	0.1	3,771	0.00%
2022/10/05	1	56.70	1	56.60	55.60	0	3,787	0.00%
2022/10/04	0.2	55.00	0	0.00	55.70	0.2	3,790	0.01%
2022/10/03	1	54.00	0	0.00	54.00	1	3,794	0.03%
2022/09/28	0	0.00	1	53.70	52.60	-1	3,822	-0.03%
2022/09/23	2	58.80	0	0.00	58.50	2	3,831	0.05%
2022/09/22	1.2	59.49	0	0.00	59.50	1.2	3,861	0.03%
2022/09/21	0	0.00	1	59.40	59.00	-1	3,920	-0.03%
2022/09/20	3	60.30	27	60.30	60.40	-24	4,016	-0.60%
2022/09/19	2	60.45	1	60.00	60.40	1	4,084	0.02%
2022/09/16	0	0.00	1	61.50	60.30	-1	4,107	-0.02%
2022/09/15	2	62.55	1	62.80	61.60	1	4,102	0.02%
2022/09/14	4.1	61.94	1	62.30	62.30	3.1	4,102	0.08%
2022/09/13	8	63.34	2	63.80	63.30	6	4,083	0.15%
2022/09/12	0	0.00	3	62.07	62.50	-3	4,003	-0.07%
2022/09/07	0	0.00	1	59.10	59.00	-1	3,997	-0.03%
2022/09/06	0.3	61.00	0	0.00	60.30	0.3	3,989	0.01%
2022/09/05	0.1	62.10	10	61.30	60.30	-9.9	3,952	-0.25%
2022/09/02	15	63.07	11	62.00	62.00	4	3,947	0.10%
2022/09/01	24	64.21	22	64.66	63.70	2	3,891	0.05%
2022/08/31	0.1	61.80	0	0.00	62.90	0.1	3,729	0.00%
2022/08/30	1.1	62.34	0	0.00	61.80	1.1	3,712	0.03%
2022/08/29	0	0.00	1	59.50	60.20	-1	3,680	-0.03%
2022/08/26	2	62.70	1	62.70	62.30	1	3,663	0.03%
2022/08/23	1	62.60	13	62.01	62.00	-12	3,637	-0.33%
2022/08/22	2	65.55	13	64.35	64.00	-11	3,585	-0.31%
2022/08/19	6.1	65.02	2	65.20	65.10	4.1	3,555	0.12%
2022/08/18	17	65.52	4	65.58	65.10	13	3,513	0.37%
2022/08/17	8.1	66.28	21.3	66.25	66.80	-13.2	3,442	-0.38%
2022/08/16	17.2	65.03	11	65.51	65.00	6.2	3,311	0.19%
2022/08/15	3	64.30	2	64.95	65.10	1	3,231	0.03%
2022/08/12	32	64.94	34.5	64.89	65.50	-2.5	3,121	-0.08%
2022/08/11	1	62.50	1	63.90	63.90	0	2,580	0.00%
2022/08/10	2.2	58.07	1.5	57.75	58.10	0.6	2,495	0.02%
2022/08/09	1	53.90	3	54.40	54.60	-2	2,379	-0.08%
2022/08/08	1.1	53.61	0	0.00	53.60	1.1	2,361	0.05%
2022/08/04	4	53.85	4	53.83	54.40	0	2,299	0.00%
2022/08/03	1	54.50	3	54.50	53.40	-2	2,253	-0.09%
2022/08/02	1	53.40	1	52.20	53.30	0	2,222	0.00%
2022/08/01	1	54.10	0	0.00	54.20	1	2,182	0.05%
2022/07/29	1	52.60	5	53.06	53.80	-4	2,164	-0.18%
2022/07/28	1.2	52.75	0	0.00	52.20	1.2	2,108	0.06%
2022/07/26	12.3	56.78	14	56.82	56.50	-1.7	1,974	-0.09%
2022/07/25	3	55.60	2	55.50	55.20	1	1,858	0.05%
2022/07/22	9	56.73	10.1	57.21	55.90	-1.1	1,818	-0.06%
2022/07/21	6	55.17	2	55.25	56.40	4	1,747	0.23%
2022/07/20	3	54.30	1	53.90	53.20	2	1,662	0.12%
2022/07/19	4.2	54.32	4	54.18	53.90	0.2	1,644	0.01%
2022/07/18	3.2	55.12	1	55.70	55.00	2.2	1,635	0.13%
2022/07/15	2	52.80	2	52.50	53.30	0	1,522	0.00%
2022/07/14	0.1	50.20	4	49.96	50.70	-3.9	1,465	-0.26%
2022/07/13	2	48.88	1	49.65	49.05	1	1,443	0.07%
2022/07/12	1	48.70	1	48.50	47.80	0	1,429	0.00%
2022/07/08	1	50.40	2	50.30	50.20	-1	1,419	-0.07%
2022/07/07	1.1	49.39	1	48.95	49.85	0.1	1,393	0.01%
2022/07/06	2	49.20	0	0.00	47.95	2	1,376	0.15%
2022/07/05	3.2	48.50	4	48.30	48.65	-0.8	1,371	-0.06%
2022/07/04	0	0.00	1	47.10	47.45	-1	1,361	-0.07%
2022/07/01	4.2	48.47	2	47.90	47.05	2.2	1,356	0.16%
2022/06/30	3	50.47	3	49.87	50.20	0	1,309	0.00%
2022/06/29	13	52.32	1	51.80	51.50	12	1,273	0.94%
2022/06/28	9	56.76	6	55.82	55.70	3	1,206	0.25%
2022/06/27	1	57.30	0	0.00	57.30	1	1,099	0.09%
2022/06/23	3	51.60	0	0.00	51.50	3	991	0.30%
2022/06/22	2	51.40	0	0.00	51.30	2	1,005	0.20%
2022/06/17	0.1	54.40	0	0.00	54.80	0.1	988	0.01%
2022/06/16	4	56.73	0	0.00	55.60	4	980	0.41%
2022/06/15	3	58.20	1	58.70	57.20	2	971	0.21%
2022/06/13	0	0.00	1	56.90	57.30	-1	955	-0.10%
2022/06/10	1	57.80	1	57.50	57.70	0	946	0.00%
2022/06/07	0	0.00	1	56.70	56.70	-1	933	-0.11%
2022/06/06	1	57.70	0	0.00	56.70	1	941	0.11%
2022/06/02	10	57.70	1	57.80	57.80	9	943	0.95%
2022/06/01	0	0.00	1	57.20	57.20	-1	957	-0.10%
2022/05/30	0	56.80	0	0.00	56.70	0	956	0.00%
2022/05/24	1	54.80	0	0.00	54.10	1	1,019	0.10%
2022/05/19	1	55.30	1	55.50	56.20	0	1,069	0.00%
2022/05/18	1	56.50	0	0.00	56.00	1	1,070	0.09%
2022/05/17	5	56.70	0	0.00	56.50	5	1,093	0.46%
2022/05/16	9	55.98	4	56.30	56.10	5	1,126	0.44%
2022/05/10	1	55.20	0	0.00	55.10	1	1,178	0.08%
2022/05/09	0.1	55.40	0	0.00	55.10	0.1	1,187	0.01%
2022/05/06	0	56.10	0	0.00	56.90	0	1,188	0.00%
2022/05/04	5	57.90	2	57.90	58.00	3	1,214	0.25%
2022/05/03	1	60.04	1	59.57	57.60	0	1,259	0.00%
2022/04/29	0.3	58.80	0	0.00	57.10	0.3	1,279	0.02%
2022/04/28	0.1	58.30	0	0.00	58.30	0.1	1,357	0.01%
2022/04/27	0.1	56.80	0	0.00	57.50	0.1	1,374	0.01%
2022/04/25	0	0.00	1	59.00	59.20	-1	1,473	-0.07%
2022/04/22	0.2	61.90	2	61.35	60.70	-1.9	1,474	-0.13%
2022/04/21	0.3	64.10	0	0.00	63.40	0.3	1,509	0.02%
2022/04/19	1	64.00	0	0.00	64.00	1	1,687	0.06%
2022/04/13	0	66.20	0	0.00	66.20	0	2,143	0.00%
2022/04/12	1	65.50	1	65.80	65.70	0	2,192	0.00%
2022/04/11	1	66.20	0	0.00	65.50	1	2,287	0.04%
2022/04/08	1	67.60	0	68.50	67.50	1	2,437	0.04%
2022/04/06	0	69.70	0	0.00	69.20	0	2,873	0.00%
2022/03/31	1	71.10	1	70.50	70.30	0	3,023	0.00%
2022/03/25	1	71.60	0	0.00	71.60	1	3,206	0.03%
2022/03/21	1.1	72.25	0	0.00	72.20	1.1	3,856	0.03%
2022/03/15	0	0.00	1	70.00	69.80	-1	3,994	-0.03%
2022/03/14	1	71.40	0	0.00	71.50	1	4,067	0.02%
2022/03/10	0	0.00	1	72.20	72.10	-1	4,314	-0.02%
2022/03/08	0	0.00	3	69.27	69.10	-3	4,555	-0.07%
2022/03/07	0.1	67.80	0	0.00	69.30	0.1	4,661	0.00%
2022/02/24	1	70.50	1	70.00	69.30	0	5,354	0.00%
2022/02/23	1	71.90	0	0.00	71.70	1	5,426	0.02%
2022/02/18	0.1	74.50	0	0.00	74.50	0.1	6,310	0.00%
2022/02/17	5	74.08	5	74.74	74.20	0	6,933	0.00%
2022/02/16	2	73.90	2	73.85	73.90	0	7,233	0.00%
2022/02/15	1	72.60	0	0.00	71.40	1	7,681	0.01%
2022/02/14	2	72.00	1	72.90	71.90	1	8,460	0.01%
2022/02/11	2	74.20	2	74.10	74.00	0	8,654	0.00%
2022/02/10	1	75.80	0	0.00	75.30	1	8,734	0.01%
2022/02/09	1.2	76.50	3	76.20	76.30	-1.8	8,842	-0.02%
2022/02/08	0.2	75.60	1	75.50	75.20	-0.8	8,942	-0.01%
2022/02/07	0	0.00	1	74.70	75.10	-1	9,081	-0.01%
2022/01/26	1	75.00	1	75.10	74.70	0	9,376	0.00%
2022/01/25	3	75.30	1	77.00	73.30	2	9,716	0.02%
2022/01/21	3	77.89	0	0.00	76.80	3	9,972	0.03%
2022/01/20	1.2	81.47	1	81.50	81.50	0.2	9,900	0.00%
2022/01/19	3	81.23	1	83.00	81.00	2	9,942	0.02%
2022/01/18	2	83.70	0	0.00	83.00	2	9,986	0.02%
2022/01/17	1.2	83.70	30	83.95	84.00	-28.8	9,991	-0.29%
2022/01/14	0	0.00	5	83.40	83.60	-5	10,347	-0.05%
2022/01/13	1	85.50	3	85.30	85.90	-2	10,352	-0.02%
2022/01/12	4	86.08	2	86.05	85.60	2	10,330	0.02%
2022/01/11	7	85.70	20.4	86.54	86.10	-13.4	10,193	-0.13%
2022/01/10	0	0.00	1	84.40	84.40	-1	10,035	-0.01%
2022/01/07	0.1	83.40	0	0.00	83.10	0.1	9,874	0.00%
2022/01/06	0.1	84.50	0	0.00	83.60	0.1	9,780	0.00%
2022/01/05	1.2	84.53	13	84.47	84.40	-11.8	9,717	-0.12%
2022/01/04	5.4	84.97	10.1	85.32	84.60	-4.7	9,662	-0.05%
2022/01/03	23.2	89.19	5	88.84	87.90	18.2	9,560	0.19%
2021/12/30	35.1	90.50	24.2	89.65	92.40	10.9	9,393	0.12%
2021/12/29	7	87.21	1	87.50	87.60	6	9,013	0.07%
2021/12/28	2.1	84.68	6	86.15	85.90	-3.9	8,933	-0.04%
2021/12/27	0.2	85.10	1	86.00	85.20	-0.8	8,852	-0.01%
2021/12/24	5	83.88	0	0.00	83.80	5	8,773	0.06%
2021/12/23	1	84.40	0	0.00	84.90	1	8,733	0.01%
2021/12/22	3	84.63	0	0.00	83.30	3	8,689	0.03%
2021/12/21	1	82.00	11	82.14	83.60	-10	8,612	-0.12%
2021/12/20	3.1	83.43	1.3	82.26	82.10	1.9	8,570	0.02%
2021/12/17	11	85.38	2.1	84.98	84.00	8.9	8,495	0.10%
2021/12/16	9	86.27	20.2	87.46	89.10	-11.2	8,276	-0.14%
2021/12/15	2	80.30	4	81.48	81.00	-2	7,950	-0.03%
2021/12/14	0	0.00	3	78.90	79.80	-3	7,885	-0.04%
2021/12/13	3	82.00	0	0.00	81.70	3	7,829	0.04%
2021/12/10	1.1	82.04	1	82.00	81.70	0.1	7,799	0.00%
2021/12/09	1	82.20	1	82.00	81.60	0	7,761	0.00%
2021/12/08	0	0.00	2	83.10	81.40	-2	7,702	-0.03%
2021/12/07	3	84.37	6	86.28	83.20	-3	7,631	-0.04%
2021/12/06	6	84.88	2	85.15	85.30	4	7,499	0.05%
2021/12/03	2.5	84.46	11.6	83.67	84.00	-9.1	7,390	-0.12%
2021/12/02	16	82.60	4	81.52	80.70	12	7,226	0.17%
2021/12/01	8	83.10	5	83.04	83.70	3	7,119	0.04%
2021/11/30	4	83.03	1	83.60	79.50	3	6,996	0.04%
2021/11/29	8	77.36	11	78.63	78.80	-3	6,863	-0.04%
2021/11/26	0.1	82.30	3	81.50	83.20	-2.9	6,723	-0.04%
2021/11/25	5	84.76	5	84.14	82.30	0	6,645	0.00%
2021/11/24	2	83.15	0	0.00	84.00	2	6,520	0.03%
2021/11/23	4.1	84.80	9	82.68	82.40	-4.9	6,430	-0.08%
2021/11/22	1	88.90	2	88.80	88.40	-1	6,231	-0.02%
2021/11/19	2	90.70	38	89.01	90.50	-36	6,131	-0.59%
2021/11/18	41.1	91.09	44	91.20	89.10	-2.9	5,853	-0.05%
2021/11/17	24	89.45	38	90.13	89.90	-14	5,612	-0.25%
2021/11/16	48	90.19	18	91.31	86.40	29.9	5,198	0.58%
2021/11/15	35.2	87.31	18	90.02	90.90	17.2	4,581	0.38%
2021/11/12	16	79.28	35	81.34	82.70	-19	4,257	-0.45%
2021/11/11	29	77.19	34	77.69	75.20	-5	3,776	-0.13%
2021/11/10	6	72.83	8.5	74.68	75.10	-2.5	2,982	-0.08%
2021/11/09	1	67.40	10	67.05	68.30	-9	2,745	-0.33%
2021/11/08	2.1	67.80	50	67.29	68.00	-47.9	2,639	-1.82%
2021/11/05	33	66.15	14	66.94	67.60	19	2,524	0.75%
2021/11/04	8	67.18	9	67.43	66.40	-1	2,414	-0.04%
2021/11/03	23	67.87	13	68.32	67.50	10	2,274	0.44%
2021/11/02	16	65.43	17	64.02	66.00	-1	1,957	-0.05%
2021/11/01	4	61.00	16	60.63	63.10	-12	1,598	-0.75%
2021/10/29	7	57.16	3	57.43	57.40	4	1,339	0.30%
2021/10/28	4	55.00	25	55.29	55.10	-21	1,275	-1.65%
2021/10/27	2	55.25	6	55.17	54.80	-4	1,276	-0.31%
2021/10/26	2	55.50	1	55.40	55.10	1	1,303	0.08%
2021/10/25	2	56.60	0	0.00	56.20	2	1,257	0.16%
2021/10/22	44	59.51	10	58.22	58.20	34	1,205	2.82%
2021/10/21	1	55.70	1.2	56.50	57.00	-0.2	875	-0.02%
2021/10/19	0	0.00	1	54.80	54.70	-1	814	-0.12%
2021/10/13	1	54.40	0	0.00	54.10	1	844	0.12%
2021/10/12	0	0.00	1	54.30	54.40	-1	857	-0.12%
2021/10/08	0	54.00	1	54.00	54.20	-1	865	-0.11%
2021/09/29	0	0.00	1	54.20	54.20	-1	917	-0.11%
2021/09/24	0	54.60	0	0.00	54.90	0	952	0.00%
2021/09/01	1	55.20	0	0.00	55.30	1	1,339	0.07%
2021/08/25	0	0.00	1	55.20	55.30	-1	1,721	-0.06%
2021/08/23	0.2	54.00	0	0.00	54.30	0.2	1,743	0.01%
2021/08/20	0	0.00	1	53.90	53.70	-1	1,752	-0.06%
2021/08/12	5	54.00	0	0.00	54.10	5	1,761	0.28%
2021/08/10	0	53.80	5	54.10	53.80	-5	1,771	-0.28%
2021/08/05	0	55.00	1	54.80	54.70	-1	1,862	-0.05%
2021/08/04	0	0.00	0	54.60	54.30	0	1,922	0.00%
2021/08/03	0	55.00	0	0.00	54.60	0	1,949	0.00%
2021/08/02	1.1	55.34	0	0.00	55.00	1.1	1,964	0.06%
2021/07/30	1.1	54.63	0	0.00	55.10	1.1	1,962	0.06%
2021/07/29	5	60.58	0	0.00	60.80	5	1,901	0.26%
2021/07/28	1	60.10	7	60.40	60.50	-6	1,893	-0.32%
2021/07/27	8	62.65	3	62.20	61.90	5	1,948	0.26%
2021/07/26	0	0.00	1	61.80	61.80	-1	1,957	-0.05%
2021/07/23	0	0.00	4	61.38	61.70	-4	1,979	-0.20%
2021/07/22	0	0.00	2	61.50	61.00	-2	2,029	-0.10%
2021/07/21	2	60.10	0	0.00	60.10	2	2,065	0.10%
2021/07/19	1	62.20	2.1	61.61	61.70	-1.1	2,129	-0.05%
2021/07/16	2	61.60	5	61.50	61.70	-3	2,237	-0.13%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/14	1	60.10	0.3	60.20	60.10	0.7	2,307	0.03%
2021/07/13	0	0.00	7	60.60	60.10	-7	2,416	-0.29%
2021/07/09	5	59.50	0	0.00	59.60	5	2,461	0.20%
2021/07/07	11	59.90	0	0.00	59.60	11	2,652	0.41%
2021/07/06	19	60.30	0	0.00	60.30	19	2,677	0.71%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/06/25	1	60.80	1	60.70	60.40	0	3,101	0.00%
2021/06/23	1	60.70	0	0.00	60.60	1	3,261	0.03%
2021/06/22	6	60.82	1	60.50	60.40	5	3,334	0.15%
2021/06/21	0	0.00	17	60.54	60.90	-17	3,369	-0.50%
2021/06/17	0.1	61.90	1	62.50	62.50	-0.9	3,423	-0.03%
2021/06/16	0	0.00	3	62.47	61.50	-3	3,486	-0.09%
2021/06/11	1	64.70	1	62.50	62.00	0	3,979	0.00%
2021/06/10	0	0.00	1	64.00	64.60	-1	4,105	-0.02%
2021/06/09	0	0.00	1	65.00	63.00	-1	4,101	-0.02%
2021/06/08	17	63.16	12	63.79	63.10	5	4,059	0.12%
2021/06/07	0	0.00	4	62.00	62.50	-4	3,957	-0.10%
2021/06/04	4	60.93	2	62.15	61.60	2	3,917	0.05%
2021/06/03	2	60.30	3	60.07	60.00	-1	3,850	-0.03%
2021/06/02	0	0.00	2	58.40	58.80	-2	3,847	-0.05%
2021/05/28	5	58.22	43	58.05	57.70	-38	3,963	-0.96%
2021/05/26	0	0.00	3	57.80	57.70	-3	4,183	-0.07%
2021/05/20	0	0.00	3	55.60	55.50	-3	4,991	-0.06%
2021/05/19	2	55.80	0	0.00	55.60	2	5,228	0.04%
2021/05/17	1	51.00	0	0.00	53.00	1	6,002	0.02%
2021/05/14	15	55.73	0	0.00	55.80	15	6,128	0.24%
2021/05/13	5	53.86	0	0.00	55.20	5	6,220	0.08%
2021/05/12	1	53.90	1	53.00	54.40	0	6,498	0.00%
2021/05/11	1	57.80	2	57.70	57.60	-1	6,535	-0.02%
2021/05/10	1	59.40	0	0.00	59.90	1	6,531	0.02%
2021/05/07	0	0.00	5	60.20	59.90	-5	6,536	-0.08%
2021/05/06	1	58.50	0	0.00	59.30	1	6,556	0.02%
2021/05/05	0	0.00	22	60.39	58.80	-22	6,574	-0.33%
2021/05/04	6	58.48	9	59.66	59.30	-3	6,600	-0.05%
2021/05/03	1	61.00	6	60.60	60.10	-5	6,586	-0.08%
2021/04/29	0	0.00	1	61.80	61.30	-1	6,599	-0.02%
2021/04/28	1	61.80	0	0.00	61.70	1	6,830	0.02%
2021/04/23	0	0.00	8	59.39	60.00	-8	6,828	-0.12%
2021/04/22	0	0.00	1	60.00	59.00	-1	6,823	-0.01%
2021/04/21	1	62.00	0	0.00	62.50	1	6,731	0.01%
2021/04/20	4	61.80	1	61.90	62.60	3	6,729	0.04%
2021/04/19	2	61.15	9.9	61.11	62.70	-7.9	6,709	-0.12%
2021/04/16	1	59.80	1	59.60	59.80	0	6,630	0.00%
2021/04/15	0	0.00	2	58.95	58.80	-2	6,635	-0.03%
2021/04/14	1	58.50	4	57.70	58.00	-3	6,661	-0.05%
2021/04/13	0	0.00	2	59.85	58.50	-2	6,655	-0.03%
2021/04/09	15	58.93	2	59.15	58.80	13	6,653	0.20%
2021/04/08	11	59.50	4	59.78	59.50	7	6,822	0.10%
2021/04/07	5	58.70	41	58.87	58.60	-36	7,092	-0.51%
2021/04/06	37	58.04	12	57.46	58.10	25	7,458	0.34%
2021/04/01	4.2	57.18	6	57.00	56.90	-1.8	7,453	-0.02%
2021/03/31	20	56.20	5	56.54	57.00	15	7,415	0.20%
2021/03/30	3	56.10	8	56.63	56.60	-5	7,337	-0.07%
2021/03/29	19	55.82	14.1	55.76	55.90	5	7,253	0.07%
2021/03/26	1.1	55.46	11.1	54.94	54.70	-10	7,163	-0.14%
2021/03/25	20.1	55.70	24	54.58	54.80	-4	7,110	-0.06%
2021/03/23	10	55.17	8	54.86	54.70	2	7,012	0.03%
2021/03/22	2	54.85	0	0.00	54.70	2	6,959	0.03%
2021/03/19	13	54.32	23	54.29	54.30	-10	6,920	-0.14%
2021/03/18	16	54.60	4	54.50	54.60	12	6,857	0.17%
2021/03/17	48.4	55.07	23	55.11	54.80	25.4	6,764	0.38%
2021/03/16	1	54.00	2	54.00	54.00	-1	6,354	-0.02%
2021/03/15	2	48.90	2	49.10	49.10	0	6,194	0.00%
2021/03/11	0	0.00	1	48.10	48.15	-1	6,198	-0.02%
2021/03/10	1	46.95	1	46.95	48.00	0	6,193	0.00%
2021/03/09	0	0.00	3	45.70	46.20	-3	6,185	-0.05%
2021/03/08	1	47.10	0	0.00	46.20	1	6,177	0.02%
2021/03/05	0	0.00	0.1	47.45	47.00	-0.1	6,169	0.00%
2021/03/04	3	47.62	0	0.00	47.65	3	6,181	0.05%
2021/03/03	5.1	48.38	10	48.61	48.35	-4.9	6,161	-0.08%
2021/03/02	8	48.07	6	47.98	48.50	2	6,083	0.03%
2021/02/26	2	47.60	20	47.19	48.00	-18	5,980	-0.30%
2021/02/25	2	46.90	36	46.86	46.80	-34	5,904	-0.58%
2021/02/24	7	47.04	6	47.57	46.50	1	5,856	0.02%
2021/02/23	7	49.99	168	50.47	49.15	-161	5,635	-2.86%	大賣/鉅額交易
2021/02/22	185	50.76	14.2	50.77	51.20	170.8	5,412	3.15%	大買/鉅額交易
2021/02/19	1	48.75	1	49.00	49.00	0	5,121	0.00%
2021/02/18	13	49.92	35.1	50.10	50.50	-22.1	4,901	-0.45%
2021/02/17	2	45.25	10.1	46.28	47.30	-8.1	4,545	-0.18%
2021/02/05	0	0.00	14	42.64	43.00	-14	4,146	-0.34%
2021/02/04	4	42.13	36	41.84	42.50	-32	3,994	-0.80%
2021/02/03	28	41.66	24	42.15	41.30	4	3,872	0.10%
2021/02/02	2	40.30	23	40.29	40.25	-21	3,571	-0.59%
2021/02/01	0	0.00	1	38.55	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	2	39.63	38.65	-2	3,457	-0.06%
2021/01/27	0	0.00	2	40.00	39.95	-2	3,433	-0.06%
2021/01/26	5	39.85	7	40.47	39.85	-2	3,405	-0.06%
2021/01/25	1	39.60	0	0.00	40.10	1	3,363	0.03%
2021/01/22	7	39.49	3	39.68	39.45	4	3,313	0.12%
2021/01/21	13	39.85	88	39.72	39.60	-75	3,266	-2.30%
2021/01/20	90	39.11	0	0.00	39.00	90	3,038	2.96%
2021/01/19	0	0.00	3	38.30	38.35	-3	3,057	-0.10%
2021/01/15	2	38.30	2	38.55	38.30	0	3,042	0.00%
2021/01/14	0	0.00	3	39.27	39.30	-3	3,006	-0.10%
2021/01/11	2	38.80	1	39.20	39.20	1	2,924	0.03%
2021/01/08	2	38.90	0	0.00	38.80	2	2,893	0.07%
2021/01/07	1	39.00	3	39.18	39.55	-2	2,853	-0.07%
2021/01/06	4	39.45	0	0.00	39.15	4	2,805	0.14%
2021/01/05	1	40.45	0	0.00	39.80	1	2,753	0.04%
2021/01/04	0	0.00	5	40.33	40.40	-5	2,681	-0.19%
2020/12/31	28	41.07	58	41.56	40.55	-30	2,615	-1.15%
2020/12/30	27	40.42	35	40.28	40.95	-8	2,367	-0.34%
2020/12/29	30	38.96	25.2	38.77	40.20	4.8	2,034	0.24%
2020/12/28	0	0.00	3.5	36.89	37.20	-3.5	1,612	-0.22%
2020/12/22	5	35.55	0	0.00	35.25	5	1,543	0.32%
2020/12/18	1	35.65	0	0.00	35.95	1	1,531	0.07%
2020/12/15	3	36.20	0	0.00	36.20	3	1,529	0.20%
2020/12/11	0	0.00	1	35.20	35.50	-1	1,506	-0.07%
2020/12/09	0	0.00	1	36.50	36.75	-1	1,475	-0.07%
2020/12/08	0	0.00	1	36.80	36.35	-1	1,475	-0.07%
2020/12/07	12	36.88	9	36.87	36.80	3	1,451	0.21%
2020/12/03	0	0.00	4	35.80	36.05	-4	1,380	-0.29%
2020/12/02	4	35.68	1	35.75	35.90	3	1,364	0.22%
2020/11/30	1	35.10	0	0.00	35.10	1	1,455	0.07%
2020/11/26	1	35.05	0	0.00	35.10	1	1,427	0.07%
2020/11/25	0	0.00	4	35.10	34.85	-4	1,466	-0.27%
2020/11/23	5	35.36	1	35.30	35.30	4	1,517	0.26%
2020/11/19	1	34.85	1	34.85	34.50	0	1,619	0.00%
2020/11/16	1	35.05	0	0.00	34.70	1	1,637	0.06%
2020/11/13	0	0.00	5	35.10	34.80	-5	1,635	-0.31%
2020/11/09	0	0.00	1	34.95	34.80	-1	1,712	-0.06%
2020/11/06	0	0.00	1	34.80	34.80	-1	1,700	-0.06%
2020/11/03	2	34.10	0	0.00	34.00	2	1,696	0.12%
2020/10/28	0.1	34.35	8	34.34	34.75	-7.9	1,773	-0.45%
2020/10/27	4	34.93	0	0.00	34.15	4	1,833	0.22%
2020/10/23	0	0.00	10	34.00	34.20	-10	1,934	-0.52%
2020/10/21	0	0.00	1	33.85	33.85	-1	1,936	-0.05%
2020/10/20	0	0.00	1	33.85	33.90	-1	1,935	-0.05%
2020/10/19	0	0.00	0	34.20	34.20	0	1,942	0.00%
2020/10/16	0	0.00	1	33.70	33.95	-1	1,939	-0.05%
2020/10/06	0	0.00	1	33.75	33.70	-1	2,083	-0.05%
2020/09/25	2	33.08	0	0.00	33.05	2	2,165	0.09%
2020/09/23	1	34.20	1	34.00	34.10	0	2,217	0.00%
2020/09/22	2	34.35	0	0.00	34.35	2	2,224	0.09%
2020/09/17	0	0.00	1	35.25	35.15	-1	2,214	-0.05%
2020/09/16	3	34.90	0	0.00	34.85	3	2,213	0.14%
2020/09/15	0	0.00	1	34.95	34.80	-1	2,211	-0.05%
2020/09/14	1	34.85	0	0.00	35.00	1	2,210	0.05%
2020/09/11	1	34.50	0	0.00	34.50	1	2,205	0.05%
2020/09/10	1	35.15	6	35.42	35.05	-5	2,186	-0.23%
2020/09/09	2	35.00	0	0.00	35.20	2	2,179	0.09%
2020/09/08	1	35.55	0	0.00	35.55	1	2,171	0.05%
2020/09/07	0	0.00	2	36.20	35.85	-2	2,165	-0.09%
2020/09/04	7	36.00	0	0.00	36.05	7	2,162	0.32%
2020/09/03	18	36.87	2	37.55	36.55	16	2,150	0.74%
2020/09/02	0	0.00	1	35.60	35.85	-1	2,033	-0.05%
2020/08/31	1	35.90	0	0.00	35.05	1	2,027	0.05%
2020/08/28	1	36.70	2	36.85	36.50	-1	1,994	-0.05%
2020/08/27	0	0.00	4	36.65	36.75	-4	1,947	-0.21%
2020/08/26	4	36.85	1	36.80	36.75	3	1,905	0.16%
2020/08/25	0	0.00	11	35.75	36.40	-11	1,813	-0.61%
2020/08/24	0	0.00	6	34.93	35.05	-6	1,769	-0.34%
2020/08/21	0	0.00	1	33.95	34.90	-1	1,763	-0.06%
2020/08/20	8	33.73	3	33.75	33.50	5	1,748	0.29%
2020/08/19	1	35.70	1	35.35	35.25	0	1,713	0.00%
2020/08/18	2	35.85	0	0.00	35.60	2	1,687	0.12%
2020/08/17	2	35.85	3	36.57	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	1	35.90	36.05	-1	1,618	-0.06%
2020/08/11	0	0.00	2	35.15	34.95	-2	1,570	-0.13%
2020/08/10	4	35.35	0	0.00	35.00	4	1,566	0.26%
2020/08/07	0	0.00	1	35.60	35.50	-1	1,559	-0.06%
2020/08/06	3	36.08	0	35.75	35.85	3	1,555	0.19%
2020/08/05	3	35.23	1	35.60	35.55	2	1,525	0.13%
2020/08/04	1	35.55	1	35.85	35.35	0	1,509	0.00%
2020/08/03	3	35.93	11	35.45	35.70	-8	1,485	-0.54%
2020/07/31	10	34.85	3	34.60	35.55	7	1,446	0.48%
2020/07/30	9.1	34.89	4	34.75	34.70	5.1	1,360	0.37%
2020/07/29	7	33.67	8	34.06	34.30	-1	1,251	-0.08%
2020/07/28	1	31.50	0	0.00	31.20	1	1,151	0.09%
2020/07/27	3	31.65	0	0.00	31.50	3	1,177	0.25%
2020/07/23	1	32.35	2	32.10	32.10	-1	1,232	-0.08%
2020/07/22	1	31.75	0	0.00	31.80	1	1,231	0.08%
2020/07/20	0	0.00	1	31.45	31.45	-1	1,254	-0.08%
2020/07/17	3	32.23	2	31.83	31.65	1	1,255	0.08%
2020/07/16	3	32.60	0	0.00	32.50	3	1,252	0.24%
2020/07/15	0	0.00	6	34.87	34.75	-6	1,242	-0.48%
2020/07/13	14	35.36	0	0.00	35.30	14	1,207	1.16%
2020/07/10	0	0.00	1	33.75	34.15	-1	1,142	-0.09%
2020/07/09	0	0.00	10	34.10	34.15	-10	1,156	-0.86%
2020/07/08	0	0.00	2	33.98	34.15	-2	1,164	-0.17%
2020/07/06	0	0.00	2	34.25	34.40	-2	1,155	-0.17%
2020/07/03	1.2	33.48	0	0.00	34.15	1.2	1,138	0.11%
2020/07/01	5	32.17	0	0.00	32.20	5	1,097	0.46%
2020/06/30	2	31.95	0	0.00	31.80	2	1,093	0.18%
2020/06/24	3	32.05	0	0.00	32.20	3	1,094	0.27%
2020/06/19	0	0.00	1	32.15	31.65	-1	1,124	-0.09%
2020/06/18	1	31.90	1	31.90	32.10	0	1,117	0.00%
2020/06/17	0	0.00	6	31.70	31.75	-6	1,119	-0.54%
2020/06/16	7	31.50	0	0.00	31.50	7	1,132	0.62%
2020/06/15	0	0.00	1	31.40	31.30	-1	1,162	-0.09%
2020/06/09	1	32.25	0	0.00	32.30	1	1,235	0.08%
2020/06/08	0	0.00	2	32.18	32.25	-2	1,261	-0.16%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/06/04	1	31.85	0	0.00	31.95	1	1,259	0.08%
2020/06/03	0	0.00	2	32.08	32.10	-2	1,263	-0.16%
2020/06/02	1	31.75	0	0.00	31.75	1	1,255	0.08%
2020/05/27	0	0.00	2	31.43	31.45	-2	1,269	-0.16%
2020/05/25	0	0.00	2	31.25	31.35	-2	1,282	-0.16%
2020/05/21	1	31.35	1	31.35	31.25	0	1,292	0.00%
2020/05/19	1	30.85	0	0.00	30.80	1	1,281	0.08%
2020/05/18	0	0.00	2	30.78	30.80	-2	1,290	-0.15%
2020/05/14	1	31.50	2	31.15	31.00	-1	1,285	-0.08%
2020/05/13	1	31.65	0	0.00	31.65	1	1,274	0.08%
2020/05/12	0	0.00	1	32.15	31.85	-1	1,278	-0.08%
2020/05/11	0	0.00	1	32.00	31.90	-1	1,289	-0.08%
2020/05/08	1	31.70	1	32.05	31.70	0	1,275	0.00%
2020/05/07	0	0.00	1	31.75	31.80	-1	1,268	-0.08%
2020/05/06	3	31.45	2	31.58	31.20	1	1,261	0.08%
2020/05/05	1	31.50	4	31.45	31.40	-3	1,253	-0.24%
2020/05/04	2	31.23	0	0.00	31.20	2	1,253	0.16%
2020/04/30	9	32.33	1	32.45	32.00	8	1,244	0.64%
2020/04/29	12.2	32.33	0	0.00	32.30	12.2	1,221	1.00%
2020/04/27	20	32.25	3	32.35	32.30	17	1,217	1.40%
2020/04/23	0	0.00	18	31.10	31.70	-18	1,197	-1.50%
2020/04/21	10	30.93	1	30.80	30.80	9	1,178	0.76%
2020/04/20	5	31.40	0	0.00	31.50	5	1,163	0.43%
2020/04/17	5	31.50	0	0.00	31.50	5	1,159	0.43%
2020/04/15	6	31.10	0	0.00	31.20	6	1,125	0.53%
2020/04/14	1	30.65	1	30.90	31.20	0	1,121	0.00%
2020/04/09	3	30.65	0	0.00	31.00	3	1,088	0.28%
2020/04/07	10	29.20	0	0.00	29.45	10	1,054	0.95%
2020/04/01	0.1	28.80	1	28.65	28.70	-0.9	1,020	-0.09%
2020/03/27	1	28.75	0	0.00	28.55	1	995	0.10%
2020/03/25	1	29.40	0	0.00	28.95	1	979	0.10%
2020/03/24	4	28.30	5	28.36	28.20	-1	969	-0.10%
2020/03/20	0	0.00	10	28.90	28.70	-10	965	-1.04%
2020/03/19	8	27.49	2	26.70	26.45	6	947	0.63%
2020/03/18	0	0.00	10	29.40	29.20	-10	929	-1.08%
2020/03/17	11	29.01	0	0.00	29.15	11	911	1.21%
2020/03/16	0.1	29.75	0	0.00	29.75	0.1	894	0.01%
2020/03/13	4	29.15	5	28.88	30.00	-1	883	-0.11%
2020/03/12	5	31.80	0	0.00	31.55	5	830	0.60%
2020/03/11	2	34.35	0	0.00	34.20	2	798	0.25%
2020/03/10	0	0.00	2	33.75	34.00	-2	807	-0.25%
2020/03/09	1	34.50	1	34.55	34.50	0	797	0.00%
2020/03/06	0	0.00	1.2	35.26	35.30	-1.2	788	-0.16%
2020/03/04	11	35.52	0	0.00	35.50	11	871	1.26%
2020/03/02	1	36.00	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	7	36.30	36.90	-7	872	-0.80%
2020/02/25	0	0.00	1	35.95	36.00	-1	841	-0.12%
2020/02/24	10	36.20	5	36.35	36.25	5	836	0.60%
2020/02/21	0	0.00	3	36.63	36.60	-3	831	-0.36%
2020/02/19	4	36.26	0	0.00	36.25	4	837	0.48%
2020/02/18	1	36.85	0	0.00	36.85	1	836	0.12%
2020/02/17	8	36.96	4	37.00	37.00	4	836	0.48%
2020/02/14	0	0.00	3	37.48	37.40	-3	836	-0.36%
2020/02/13	2	37.38	1	37.85	37.30	1	836	0.12%
2020/02/12	1	37.10	0	0.00	37.45	1	832	0.12%
2020/02/10	4	35.35	0	0.00	35.45	4	834	0.48%
2020/02/07	4	35.78	0	0.00	35.75	4	850	0.47%
2020/02/05	1	35.65	0	0.00	35.50	1	878	0.11%
2020/01/31	3	36.47	0	0.00	36.60	3	1,005	0.30%
2020/01/30	2	35.08	4	36.00	35.00	-2	998	-0.20%
2020/01/20	3	38.33	0	0.00	38.35	3	958	0.31%
2020/01/17	2	38.35	0	0.00	38.50	2	955	0.21%
2020/01/16	1	38.40	0	0.00	38.30	1	969	0.10%
2020/01/15	4	38.49	0	0.00	38.40	4	990	0.40%
2020/01/13	0	0.00	1	38.50	38.50	-1	1,007	-0.10%
2020/01/08	1	38.00	0.4	38.05	38.00	0.6	1,040	0.05%
2020/01/07	1	38.30	0	0.00	38.35	1	1,031	0.10%
2020/01/06	1	38.75	0	0.00	38.75	1	1,026	0.10%
2019/12/31	1	38.85	4	38.85	38.75	-3	1,045	-0.29%
2019/12/27	3	38.98	1	38.95	39.00	2	1,057	0.19%
2019/12/23	1	39.35	0	0.00	39.30	1	1,102	0.09%
2019/12/13	1	38.75	0	0.00	38.60	1	1,133	0.09%
2019/12/10	1	39.20	0	0.00	39.25	1	1,141	0.09%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/12/03	0	0.00	2	39.35	39.75	-2	1,136	-0.18%
2019/12/02	0	0.00	5	39.50	39.50	-5	1,133	-0.44%
2019/11/29	3	40.75	3	39.93	39.95	0	1,132	0.00%
2019/11/20	10	38.70	0	0.00	38.70	10	1,097	0.91%
2019/11/19	0	0.00	1	38.85	38.95	-1	1,105	-0.09%
2019/11/18	2	38.95	0	0.00	38.85	2	1,104	0.18%
2019/11/11	1	38.15	0	0.00	38.45	1	1,150	0.09%
2019/11/08	0	0.00	14	38.10	38.20	-14	1,163	-1.20%
2019/11/05	0	0.00	2	39.10	39.00	-2	1,179	-0.17%
2019/11/04	3	39.13	12	39.05	38.95	-9	1,184	-0.76%
2019/11/01	10	39.30	0	0.00	39.00	10	1,176	0.85%
2019/10/31	0	0.00	19	39.33	39.40	-19	1,193	-1.59%
2019/10/30	10	39.03	5	39.07	39.00	5	1,194	0.42%
2019/10/23	1	37.20	0	0.00	37.20	1	1,187	0.08%
2019/10/18	0	0.00	5	37.40	37.45	-5	1,182	-0.42%
2019/10/16	1	37.20	0	0.00	37.15	1	1,218	0.08%
2019/10/15	1	37.60	1	37.40	37.35	0	1,243	0.00%
2019/10/14	10	37.90	0	0.00	37.70	10	1,314	0.76%
2019/10/07	0	0.00	0.6	37.50	37.55	-0.6	1,404	-0.05%
2019/10/01	0	0.00	1	37.50	37.50	-1	1,487	-0.07%
2019/09/27	13	37.37	0	0.00	37.30	13	1,499	0.87%
2019/09/26	2	37.90	0	0.00	37.65	2	1,504	0.13%
2019/09/25	20	37.95	0	0.00	37.85	20	1,511	1.32%
2019/09/24	5	38.30	0	0.00	38.35	5	1,520	0.33%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/17	1	38.50	0	0.00	38.10	1	1,570	0.06%
2019/09/16	0	0.00	4	38.55	38.70	-4	1,586	-0.25%
2019/09/12	1	38.85	0	0.00	38.80	1	1,590	0.06%
2019/09/11	1	38.35	0	0.00	38.55	1	1,607	0.06%
2019/09/06	0	0.00	2	39.10	38.80	-2	1,669	-0.12%
2019/09/05	0	0.00	5	38.70	38.90	-5	1,692	-0.30%
2019/09/03	2	38.90	2	39.20	38.70	0	1,700	0.00%
2019/09/02	6	39.45	0	0.00	39.50	6	1,684	0.36%
2019/08/30	1	38.65	0	0.00	38.45	1	1,676	0.06%
2019/08/29	0	0.00	3	37.70	37.55	-3	1,663	-0.18%
2019/08/28	1	37.70	0	0.00	37.55	1	1,673	0.06%
2019/08/27	1	37.95	1	38.05	37.70	0	1,682	0.00%
2019/08/26	7	37.93	0	0.00	37.80	7	1,707	0.41%
2019/08/23	2	38.55	2	38.30	38.40	0	1,716	0.00%
2019/08/22	0	0.00	4	38.60	38.55	-4	1,754	-0.23%
2019/08/20	4	38.60	0	0.00	38.50	4	1,797	0.22%
2019/08/16	4	37.70	0	0.00	38.00	4	1,892	0.21%
2019/08/14	3	37.60	0	0.00	37.60	3	1,943	0.15%
2019/08/12	2	37.85	0	0.00	38.10	2	1,971	0.10%
2019/08/08	1	37.35	0	0.00	37.50	1	2,002	0.05%
2019/08/07	2	37.95	2	38.55	37.15	0	2,036	0.00%
2019/08/06	2	38.10	0	0.00	38.10	2	2,062	0.10%
2019/08/05	1	38.45	0	0.00	38.30	1	2,103	0.05%
2019/08/02	7	38.54	0	0.00	38.20	7	2,142	0.33%
2019/08/01	6	39.57	1	39.45	39.35	5	2,173	0.23%
2019/07/31	15	40.48	6	40.53	40.25	9	2,162	0.42%
2019/07/29	0	0.00	0.1	42.80	42.80	-0.1	2,202	-0.01%
2019/07/26	2	41.63	0	0.00	41.55	2	2,292	0.09%
2019/07/25	0	0.00	3	41.35	41.75	-3	2,443	-0.12%
2019/07/22	0	0.00	3	41.40	41.25	-3	2,462	-0.12%
2019/07/19	4	41.84	15	41.79	41.80	-11	2,469	-0.45%
2019/07/18	6	42.23	10	41.65	41.60	-4	2,477	-0.16%
2019/07/17	23	43.40	2	43.45	43.10	21	2,467	0.85%
2019/07/16	33	46.90	0	0.00	47.00	33	2,459	1.34%
2019/07/15	5	47.30	69	47.03	47.00	-64	2,491	-2.57%
2019/07/12	0	0.00	11	46.90	46.90	-11	2,487	-0.44%
2019/07/11	11	46.02	1	45.95	46.30	10	2,490	0.40%
2019/07/10	0	0.00	3	45.58	45.30	-3	2,469	-0.12%
2019/07/09	5	45.98	6	46.00	46.00	-1	2,444	-0.04%
2019/07/08	1	45.85	1	46.10	46.15	0	2,442	0.00%
2019/07/05	0	0.00	4	45.60	45.80	-4	2,465	-0.16%
2019/07/04	1	45.40	2	45.50	45.90	-1	2,481	-0.04%
2019/07/03	1	44.95	0	0.00	45.05	1	2,506	0.04%
2019/07/02	0	0.00	1	44.60	44.75	-1	2,509	-0.04%
2019/07/01	0	0.00	2	44.00	44.25	-2	2,538	-0.08%
2019/06/28	5	43.44	3	43.25	43.40	2	2,555	0.08%
2019/06/26	1	42.85	6	43.24	43.15	-5	2,624	-0.19%
2019/06/25	2	42.88	3	43.00	42.85	-1	2,796	-0.04%
2019/06/24	1	42.95	1	42.80	43.00	0	2,854	0.00%
2019/06/21	4	42.75	1	42.70	42.55	3	2,959	0.10%
2019/06/17	2	41.30	1	41.55	41.60	1	3,057	0.03%
2019/06/14	3	42.13	0	0.00	41.75	3	3,068	0.10%
2019/06/11	0	0.00	1	40.60	40.75	-1	3,116	-0.03%
2019/06/06	2	40.25	0	0.00	40.10	2	3,163	0.06%
2019/06/05	6	40.70	2	40.70	40.40	4	3,165	0.13%
2019/06/04	0	0.00	1	40.20	40.30	-1	3,160	-0.03%
2019/06/03	1	40.10	0	0.00	40.00	1	3,163	0.03%
2019/05/31	0	0.00	1	39.60	40.50	-1	3,157	-0.03%
2019/05/30	4	39.46	0	0.00	39.35	4	3,158	0.13%
2019/05/29	0	0.00	3	39.35	39.00	-3	3,190	-0.09%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/24	8	40.48	3	40.20	39.95	5	3,202	0.16%
2019/05/23	14	39.79	0	0.00	39.95	14	3,172	0.44%
2019/05/22	2	38.93	2	39.08	39.30	0	3,205	0.00%
2019/05/21	4	38.31	0	0.00	38.30	4	3,203	0.12%
2019/05/17	4	39.29	0	0.00	38.75	4	3,189	0.13%
2019/05/16	8	39.86	1	39.85	39.80	7	3,169	0.22%
2019/05/15	6	40.07	3	40.35	40.05	3	3,164	0.09%
2019/05/14	2	39.03	1	38.90	39.05	1	3,231	0.03%
2019/05/13	6	39.69	0	0.00	39.30	6	3,278	0.18%
2019/05/10	2	40.50	1	40.30	40.20	1	3,308	0.03%
2019/05/09	8	41.28	1	40.85	40.75	7	3,420	0.20%
2019/05/08	3	42.33	0	0.00	42.15	3	3,415	0.09%
2019/05/07	3	43.20	0	0.00	42.95	3	3,407	0.09%
2019/05/06	2	43.08	0	0.00	43.00	2	3,382	0.06%
2019/05/03	4	44.60	0	0.00	44.35	4	3,378	0.12%
2019/05/02	5	43.95	8	43.66	44.55	-3	3,335	-0.09%
2019/04/30	1	47.70	0	0.00	47.90	1	3,227	0.03%
2019/04/29	0	0.00	0	47.60	47.60	0	3,255	0.00%
2019/04/26	2	48.50	0	0.00	48.40	2	3,263	0.06%
2019/04/24	5	49.30	1	49.20	48.70	4	3,276	0.12%
2019/04/23	7	48.94	1	48.95	48.85	6	3,266	0.18%
2019/04/22	6	49.89	1	49.90	49.70	5	3,240	0.15%
2019/04/19	8	50.08	5	49.85	50.00	3	3,215	0.09%
2019/04/18	5	49.10	1	49.60	48.90	4	3,129	0.13%
2019/04/16	1	48.60	6	48.41	48.65	-5	3,079	-0.16%
2019/04/12	3	48.15	10	48.59	48.05	-7	3,106	-0.23%
2019/04/11	7	48.91	10	48.84	48.55	-3	3,092	-0.10%
2019/04/10	0	0.00	3	49.70	49.60	-3	3,052	-0.10%
2019/04/09	8	49.23	5	49.68	49.70	3	3,014	0.10%
2019/04/01	8	49.00	10	49.00	48.50	-2	2,871	-0.07%
2019/03/28	16	49.52	8	49.87	48.60	8	2,799	0.29%
2019/03/27	9	47.96	1	47.95	48.50	8	2,639	0.30%
2019/03/26	11	47.37	2	47.35	47.50	9	2,626	0.34%
2019/03/25	2	46.30	0	0.00	46.10	2	2,540	0.08%
2019/03/22	4	46.54	0	0.00	46.85	4	2,536	0.16%
2019/03/21	0	0.00	5	47.49	47.20	-5	2,525	-0.20%
2019/03/19	0	0.00	1	46.30	46.00	-1	2,492	-0.04%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	46.50	0	0.00	45.90	1	2,543	0.04%
2019/03/14	0	0.00	1	46.25	46.50	-1	2,588	-0.04%
2019/03/12	2	46.08	0	0.00	46.00	2	2,561	0.08%
2019/03/08	0	0.00	1	45.80	45.60	-1	2,622	-0.04%
2019/03/07	2	46.20	0	0.00	45.80	2	2,648	0.08%
2019/03/06	1	45.85	0	0.00	46.00	1	2,666	0.04%
2019/03/05	0	0.00	1	45.90	46.10	-1	2,699	-0.04%
2019/03/04	2	46.53	0	0.00	46.55	2	2,707	0.07%
2019/02/27	3	46.33	4	46.33	46.40	-1	2,674	-0.04%
2019/02/26	4	46.81	1	46.30	46.50	3	2,664	0.11%
2019/02/25	7	47.21	2	46.90	46.85	5	2,635	0.19%
2019/02/22	0	0.00	6	47.13	47.50	-6	2,600	-0.23%
2019/02/21	1	46.80	1	46.70	46.80	0	2,562	0.00%
2019/02/20	0	0.00	2	45.35	45.35	-2	2,492	-0.08%
2019/02/19	1	45.60	0	0.00	45.30	1	2,469	0.04%
2019/02/18	2	45.45	0	0.00	45.35	2	2,453	0.08%
2019/02/15	2	46.15	2	46.35	45.80	0	2,454	0.00%
2019/02/14	3	46.50	3	46.83	46.80	0	2,468	0.00%
2019/02/13	3	46.90	2	46.75	46.90	1	2,460	0.04%
2019/02/12	3	46.45	1	46.20	45.30	2	2,364	0.08%
2019/02/11	3	45.62	16	45.97	45.70	-13	2,291	-0.57%
2019/01/30	5	45.36	0	0.00	45.50	5	2,228	0.22%
2019/01/29	1	43.20	6	43.11	43.80	-5	2,086	-0.24%
2019/01/28	0	0.00	2	43.10	43.00	-2	2,042	-0.10%
2019/01/25	1	42.95	1	42.65	42.75	0	2,051	0.00%
2019/01/24	2	43.20	0	0.00	42.70	2	2,083	0.10%
2019/01/23	0	0.00	2	42.70	43.00	-2	2,092	-0.10%
2019/01/22	4	41.86	5	42.26	41.60	-1	2,078	-0.05%
2019/01/21	2	41.35	2	41.55	41.50	0	2,039	0.00%
2019/01/18	1	40.90	0	0.00	40.70	1	2,016	0.05%
2019/01/17	1	40.75	2	40.73	40.60	-1	2,002	-0.05%
2019/01/16	13	40.72	8	40.76	40.70	5	2,002	0.25%
2019/01/11	0	0.00	1	39.65	39.60	-1	2,006	-0.05%
2019/01/10	6	39.61	3	39.67	39.50	3	2,009	0.15%
2019/01/09	2	39.68	1	39.50	40.00	1	1,995	0.05%
2019/01/08	2	39.35	2	39.60	39.30	0	1,984	0.00%
2019/01/07	5	39.80	0	0.00	39.80	5	1,983	0.25%
2019/01/04	1	39.10	0	0.00	39.25	1	1,981	0.05%
2019/01/03	0	0.00	1	38.45	38.45	-1	2,012	-0.05%
2019/01/02	3	38.55	2	38.55	38.55	1	2,031	0.05%
2018/12/28	2	38.30	0	0.00	38.05	2	2,066	0.10%
2018/12/26	5	38.60	0	0.00	38.30	5	2,120	0.24%
2018/12/25	0	0.00	1	38.25	38.30	-1	2,132	-0.05%
2018/12/24	1	38.60	2	38.75	38.70	-1	2,151	-0.05%
2018/12/22	1	38.60	0	0.00	38.60	1	2,222	0.04%
2018/12/21	1	37.95	0	0.00	38.00	1	2,244	0.04%
2018/12/19	11	38.94	0	0.00	38.30	11	2,253	0.49%
2018/12/18	10	39.50	0	0.00	39.30	10	2,254	0.44%
2018/12/17	1	40.15	0	0.00	40.15	1	2,288	0.04%
2018/12/14	3	40.32	5	40.61	40.65	-2	2,319	-0.09%
2018/12/13	3	41.12	0	0.00	41.10	3	2,323	0.13%
2018/12/12	0	0.00	13	41.10	41.85	-13	2,411	-0.54%
2018/12/11	12	40.17	0	0.00	40.20	12	2,521	0.48%
2018/12/10	2	41.30	0	0.00	41.25	2	2,549	0.08%
2018/12/07	5	42.95	6	42.90	43.10	-1	2,552	-0.04%
2018/12/06	0	0.00	12	41.02	40.90	-12	2,542	-0.47%
2018/12/05	11	40.12	8	40.36	40.15	3	2,631	0.11%
2018/12/04	15	41.85	2	41.60	41.20	13	2,664	0.49%
2018/12/03	8	41.11	11	41.69	42.00	-3	2,716	-0.11%
2018/11/30	11	40.22	3	40.47	40.10	8	2,742	0.29%
2018/11/29	11	40.15	9	40.29	40.20	2	2,794	0.07%
2018/11/28	4	39.55	2	39.68	39.60	2	2,934	0.07%
2018/11/27	5	39.61	0	0.00	39.50	5	2,960	0.17%
2018/11/21	0	0.00	1	40.35	40.10	-1	3,845	-0.03%
2018/11/19	2	41.15	0	0.00	41.05	2	3,885	0.05%
2018/11/16	1	41.00	0	0.00	41.00	1	3,916	0.03%
2018/11/15	1	41.05	0	0.00	41.20	1	3,967	0.03%
2018/11/14	1	40.65	1	40.90	40.40	0	4,002	0.00%
2018/11/13	8	40.38	10	39.95	40.30	-2	4,022	-0.05%
2018/11/12	7	41.37	6	41.58	41.00	1	4,013	0.02%
2018/11/09	2	43.05	0	0.00	42.80	2	4,011	0.05%
2018/11/08	1	43.50	2	43.60	43.45	-1	4,023	-0.02%
2018/11/07	2	42.23	0	0.00	42.50	2	4,065	0.05%
2018/11/02	1	43.95	1	44.00	44.00	0	4,180	0.00%
2018/10/31	6	43.13	2	43.30	42.50	4	4,270	0.09%
2018/10/30	1	43.90	0	0.00	44.00	1	4,284	0.02%
2018/10/19	1	46.55	10	46.70	46.90	-9	4,946	-0.18%
2018/10/15	0	0.00	1	47.10	47.50	-1	5,038	-0.02%
2018/10/12	0	0.00	5	47.00	47.00	-5	5,025	-0.10%
2018/10/11	1	46.00	1	45.50	46.40	0	5,007	0.00%
2018/10/09	0	0.00	2	49.43	50.20	-2	4,960	-0.04%
2018/10/08	2	49.80	0	0.00	49.10	2	4,942	0.04%
2018/10/05	0	0.00	1	51.80	50.50	-1	4,929	-0.02%
2018/10/04	0	0.00	2	52.40	53.00	-2	4,928	-0.04%
2018/10/03	2	52.30	0	0.00	52.30	2	4,946	0.04%
2018/10/02	3	53.03	3	52.90	52.80	0	4,960	0.00%
2018/10/01	13	54.52	14	55.36	53.80	-1	4,955	-0.02%
2018/09/27	9	52.81	15	52.67	52.60	-6	4,873	-0.12%
2018/09/26	6	53.27	6	54.55	52.60	0	4,858	0.00%
2018/09/25	5	52.96	3	53.00	53.40	2	4,824	0.04%
2018/09/21	16	55.28	10	54.90	54.00	6	4,770	0.13%
2018/09/20	2	55.65	4	56.83	56.50	-2	4,728	-0.04%
2018/09/19	3	56.27	2.1	55.76	56.50	0.9	4,701	0.02%
2018/09/18	11	57.24	8	55.99	55.30	3	4,714	0.06%
2018/09/17	1	56.00	23	55.32	56.30	-22	4,603	-0.48%
2018/09/14	8	52.88	6	52.53	52.90	2	4,489	0.04%
2018/09/13	6	54.25	1	54.30	54.00	5	4,422	0.11%
2018/09/12	2	55.20	3	55.60	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	8	53.89	54.40	-8	4,296	-0.19%
2018/09/10	7	51.76	3	51.20	52.40	4	4,197	0.10%
2018/09/07	4	54.40	8.1	54.51	53.80	-4.1	4,156	-0.10%
2018/09/06	6	53.80	0	0.00	53.50	6	4,068	0.15%
2018/09/05	5	56.46	3	56.50	56.50	2	3,991	0.05%
2018/09/04	7	56.90	7	57.53	58.20	0	3,923	0.00%
2018/09/03	0	0.00	0.5	54.10	54.30	-0.5	3,764	-0.01%
2018/08/31	2	57.00	0	0.00	57.70	2	3,706	0.05%
2018/08/30	4	57.08	12	57.47	57.80	-8	3,653	-0.22%
2018/08/29	4	54.85	3	55.10	55.10	1	3,366	0.03%
2018/08/28	7	53.76	21	54.46	55.00	-14	3,174	-0.44%
2018/08/27	1	49.50	0	0.00	50.00	1	2,879	0.03%
2018/08/24	6	49.13	7	49.00	49.15	-1	2,860	-0.03%
2018/08/23	4	50.13	3	50.37	50.30	1	2,884	0.03%
2018/08/22	0	0.00	1	49.20	50.50	-1	2,855	-0.04%
2018/08/20	1	48.30	1	47.80	48.00	0	2,757	0.00%
2018/08/16	0	0.00	15	50.38	49.85	-15	2,707	-0.55%
2018/08/15	3	50.67	4	50.40	50.80	-1	2,674	-0.04%
2018/08/14	4	50.30	13	50.92	51.20	-9	2,647	-0.34%
2018/08/13	12	49.55	2	49.45	49.00	10	2,581	0.39%
2018/08/10	4	49.45	2	49.48	49.50	2	2,526	0.08%
2018/08/09	5	50.60	1	51.30	50.90	4	2,488	0.16%
2018/08/08	1	50.20	0	0.00	50.60	1	2,439	0.04%
2018/08/07	0	0.00	17	50.38	51.00	-17	2,374	-0.72%
2018/08/03	1	50.10	7	50.16	50.50	-6	2,205	-0.27%
2018/08/02	5	50.08	11	49.80	50.00	-6	2,130	-0.28%
2018/08/01	1	47.85	5.3	48.20	48.80	-4.3	1,961	-0.22%
2018/07/31	1	47.35	3	47.27	47.60	-2	1,887	-0.11%
2018/07/30	3	46.85	3	46.98	46.50	0	1,804	0.00%
2018/07/27	2	46.55	12	46.29	47.00	-10	1,751	-0.57%
2018/07/26	10	45.14	13	45.07	45.15	-3	1,650	-0.18%
2018/07/25	1	43.05	7	43.79	43.00	-6	1,522	-0.39%
2018/07/24	0	0.00	1	41.25	41.45	-1	1,425	-0.07%
2018/07/23	0	0.00	1	40.55	40.80	-1	1,457	-0.07%
2018/07/19	1	40.10	0	0.00	40.15	1	1,486	0.07%
2018/07/17	2	41.00	1	40.55	40.50	1	1,513	0.07%
2018/07/12	1	38.90	1	39.70	40.20	0	1,593	0.00%
2018/07/10	5	42.00	0	0.00	42.00	5	1,528	0.33%
2018/07/09	2	41.20	1	41.95	42.00	1	1,544	0.06%
2018/07/03	0	0.00	2	41.75	41.75	-2	1,623	-0.12%
2018/07/02	1	42.30	1	42.25	42.20	0	1,620	0.00%
2018/06/28	0	0.00	3	42.60	42.25	-3	1,600	-0.19%
2018/06/27	2	42.20	0	0.00	42.65	2	1,575	0.13%
2018/06/26	3	40.43	0	0.00	41.30	3	1,532	0.20%
2018/06/22	1	40.50	0	0.00	41.80	1	1,509	0.07%
2018/06/19	0	0.00	1	41.40	41.20	-1	1,561	-0.06%
2018/06/14	0	0.00	2	42.18	42.05	-2	1,546	-0.13%
2018/06/13	1	42.50	0	0.00	42.55	1	1,572	0.06%
2018/06/12	0	0.00	1	42.60	42.75	-1	1,611	-0.06%
2018/06/08	0	0.00	3	42.85	43.00	-3	1,649	-0.18%
2018/06/07	1	43.00	1	43.20	42.80	0	1,721	0.00%
2018/06/06	0	0.00	0.3	41.60	41.80	-0.3	1,675	-0.02%
2018/06/05	2	41.60	4	41.63	41.60	-2	1,734	-0.12%
2018/06/04	1	41.20	0	0.00	41.00	1	1,806	0.06%
2018/06/01	0	0.00	1	41.05	41.15	-1	1,959	-0.05%
2018/05/31	1	41.10	0	0.00	41.40	1	1,987	0.05%
2018/05/30	0	0.00	1	39.55	40.10	-1	1,968	-0.05%
2018/05/29	1	39.90	0	0.00	39.80	1	2,023	0.05%
2018/05/28	1	40.25	0	0.00	40.10	1	2,075	0.05%
2018/05/25	0	0.00	1	39.65	39.70	-1	2,199	-0.05%
2018/05/24	2	39.43	0	0.00	39.65	2	2,387	0.08%
2018/05/21	0	0.00	1	39.10	39.10	-1	2,543	-0.04%
2018/05/17	1	38.70	0	0.00	39.20	1	2,749	0.04%
2018/05/10	23	38.80	1	38.80	38.70	22	3,719	0.59%
2018/05/08	1	38.05	0	0.00	38.05	1	3,966	0.03%
2018/04/30	12	39.84	0	0.00	39.65	12	3,986	0.30%
2018/04/27	1	39.90	0	0.00	39.60	1	3,984	0.03%
2018/04/26	1	43.70	2	42.60	41.35	-1	3,953	-0.03%
2018/04/24	0	0.00	10	43.35	42.85	-10	3,977	-0.25%
2018/04/19	0	0.00	1	46.40	45.80	-1	3,932	-0.03%
2018/04/17	0	0.00	2	44.00	44.75	-2	3,847	-0.05%
2018/04/12	5	44.84	12	45.44	45.40	-7	3,798	-0.18%
2018/04/11	1	43.90	1	44.00	44.00	0	3,730	0.00%
2018/04/10	0	0.00	1	43.40	43.45	-1	3,716	-0.03%
2018/04/02	1	44.10	1	43.90	43.75	0	3,710	0.00%
2018/03/30	0	0.00	1	43.60	43.10	-1	3,699	-0.03%
2018/03/29	1	43.60	2	43.50	43.30	-1	3,693	-0.03%
2018/03/28	1	43.55	1	43.45	43.70	0	3,686	0.00%
2018/03/27	2	43.80	2	43.60	43.65	0	3,675	0.00%
2018/03/26	1	41.85	1	42.25	42.90	0	3,654	0.00%
2018/03/23	3	42.23	1	42.45	42.40	2	3,627	0.06%
2018/03/22	0	0.00	3	43.83	43.50	-3	3,600	-0.08%
2018/03/20	1	44.40	1	44.10	44.35	0	3,575	0.00%
2018/03/16	1	45.50	1	44.50	45.75	0	3,554	0.00%
2018/03/14	1	45.30	4	45.14	45.05	-3	3,476	-0.09%
2018/03/13	2	44.90	12	45.10	44.80	-10	3,440	-0.29%
2018/03/09	3	43.92	2	43.28	43.40	1	3,324	0.03%
2018/03/08	18	45.68	3	45.40	44.50	15	3,254	0.46%
2018/03/07	4	45.58	8	45.58	45.95	-4	3,155	-0.13%
2018/03/05	2	43.15	1	43.05	43.50	1	2,986	0.03%
2018/03/02	13	43.04	0	0.00	42.85	13	2,944	0.44%
2018/03/01	4	44.24	1	44.70	44.20	3	2,883	0.10%
2018/02/26	2	43.45	10	43.55	45.00	-8	2,694	-0.30%
2018/02/23	2	42.70	2	42.65	42.55	0	2,495	0.00%
2018/02/22	0	0.00	11	42.94	42.20	-11	2,445	-0.45%
2018/02/21	5	42.13	2	42.05	41.95	3	2,388	0.13%
2018/02/12	1	41.80	1	42.05	41.30	0	2,330	0.00%
2018/02/09	14	42.13	4	41.20	42.20	10	2,255	0.44%
2018/02/08	11	42.29	1	41.05	42.35	10	2,122	0.47%
2018/02/07	3	41.42	23	42.44	41.35	-20	2,024	-0.99%
2018/02/06	4	41.78	11.1	42.02	40.50	-7.1	1,883	-0.38%
2018/02/05	5	42.96	25	43.36	43.70	-20	1,626	-1.23%
2018/02/02	4	40.28	11	39.88	41.90	-7	1,332	-0.53%
2018/02/01	0	0.00	2	38.85	38.90	-2	1,128	-0.18%
2018/01/31	7	38.53	36	38.39	38.30	-29	1,051	-2.76%
2018/01/30	0	0.00	1	36.45	36.95	-1	856	-0.12%
2018/01/29	1	36.85	1	36.65	36.70	0	834	0.00%
2018/01/26	0	0.00	1	36.00	36.20	-1	798	-0.13%
2018/01/24	1	36.05	0	0.00	36.05	1	830	0.12%
2018/01/23	1	35.90	1	35.90	35.90	0	823	0.00%
2018/01/22	11	35.60	0	0.00	35.70	11	820	1.34%
2018/01/19	10	36.25	0	0.00	36.00	10	825	1.21%
2018/01/15	5	35.45	0	0.00	35.20	5	761	0.66%
2018/01/11	0	0.00	1	34.95	34.95	-1	743	-0.13%
2018/01/09	0	0.00	2	34.70	34.75	-2	731	-0.27%
2018/01/02	1	34.40	0	0.00	34.50	1	772	0.13%