中光電 (5371)-元大-萬華券商分點個股進出

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
94.7
漲跌
▲4.2
漲幅
+4.64%
成交量
12,285張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中光電 (5371)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/04/24	12	94.33	12.1	95.04	94.70	-0.1	5,674	0.00%
2024/04/23	4	89.70	2	90.60	90.50	2	5,491	0.04%
2024/04/22	3	91.97	4	93.80	87.30	-1	5,377	-0.02%
2024/04/19	5	96.96	1	96.40	95.70	4	5,192	0.08%
2024/04/18	2	99.90	7.1	99.06	100.50	-5.1	4,915	-0.10%
2024/04/17	8.2	99.43	6	98.53	98.00	2.2	4,737	0.05%
2024/04/16	35.2	106.38	10	103.29	96.80	25.2	4,392	0.57%
2024/04/15	3	103.33	17.3	106.25	107.50	-14.3	3,770	-0.38%
2024/04/12	4	99.75	11	98.20	98.10	-7	3,413	-0.21%
2024/04/11	25.2	101.83	9.8	100.77	98.20	15.4	3,313	0.47%
2024/04/10	16.4	99.20	29.2	99.17	99.70	-12.8	3,074	-0.42%
2024/04/09	21.2	94.43	1.2	92.43	92.60	20	2,603	0.77%
2024/04/08	15	93.50	32.1	93.17	93.50	-17.1	2,450	-0.70%
2024/04/03	109.1	90.30	92.4	91.96	92.30	16.7	2,261	0.74%	大買/
2024/04/02	20.2	87.39	21	86.87	87.80	-0.8	2,029	-0.04%
2024/04/01	2	87.35	6.6	84.26	86.70	-4.6	1,818	-0.25%
2024/03/29	1	80.70	3.7	81.23	80.40	-2.7	1,573	-0.17%
2024/03/28	1.1	75.18	2.3	75.93	78.20	-1.2	1,401	-0.08%
2024/03/27	9.1	77.76	9.7	77.61	76.40	-0.6	1,310	-0.05%
2024/03/26	5	75.92	2.6	76.19	74.90	2.4	1,231	0.19%
2024/03/25	0	0.00	0.3	74.72	74.40	-0.3	1,167	-0.02%
2024/03/22	0	0.00	0.1	74.18	73.80	-0.1	1,201	-0.01%
2024/03/21	0	0.00	0.3	74.52	73.80	-0.3	1,218	-0.02%
2024/03/20	0	0.00	1.8	74.89	73.70	-1.8	1,205	-0.15%
2024/03/19	0	0.00	6	73.05	72.90	-6	1,161	-0.52%
2024/03/18	0	71.65	4	72.42	72.50	-4	1,122	-0.36%
2024/03/15	0	70.50	1	72.00	71.10	-1	1,112	-0.09%
2024/03/14	0	70.89	0	0.00	70.50	0	1,093	0.00%
2024/03/13	0.1	70.89	0	0.00	71.50	0.1	1,096	0.01%
2024/03/12	0	71.00	0	0.00	71.00	0	1,096	0.00%
2024/03/11	0	70.39	0	0.00	69.90	0	1,106	0.00%
2024/03/08	1.1	69.71	0	0.00	69.60	1.1	1,108	0.10%
2024/03/07	1.4	70.55	0	0.00	69.80	1.4	1,098	0.13%
2024/03/06	0	71.78	0.1	71.80	71.60	-0.1	1,083	-0.01%
2024/03/05	3.1	71.27	0	0.00	71.00	3.1	1,116	0.27%
2024/03/04	2.1	70.96	1	72.50	72.50	1.1	1,105	0.10%
2024/03/01	1.3	71.02	0	0.00	70.90	1.3	1,095	0.11%
2024/02/29	1.1	71.20	1	71.20	71.00	0.1	1,094	0.01%
2024/02/27	2	71.25	1	70.80	71.00	1	1,093	0.09%
2024/02/26	1	71.71	0	0.00	71.80	1	1,094	0.09%
2024/02/23	0	72.16	0	0.00	71.80	0	1,099	0.00%
2024/02/22	1	72.99	0	0.00	72.50	1	1,113	0.09%
2024/02/21	0	72.58	0	0.00	72.30	0	1,133	0.00%
2024/02/20	0	72.38	0	0.00	72.20	0	1,141	0.00%
2024/02/19	0	72.87	0	73.50	73.00	0	1,149	0.00%
2024/02/16	0	72.15	0	73.00	73.30	0	1,151	0.00%
2024/02/15	1	72.48	0	0.00	71.90	1	1,149	0.09%
2024/02/05	0	72.00	1	72.70	72.30	-1	1,159	-0.09%
2024/02/02	0	71.90	0	0.00	72.50	0	1,159	0.00%
2024/02/01	0	71.32	0	0.00	72.10	0	1,163	0.00%
2024/01/31	1	71.21	0	0.00	71.00	1	1,167	0.09%
2024/01/30	0	72.18	0	0.00	71.60	0	1,171	0.00%
2024/01/29	0	72.60	0	0.00	72.60	0	1,202	0.00%
2024/01/25	1	72.50	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0	0.00	0	73.50	72.70	0	1,257	0.00%
2024/01/22	0	71.95	0	0.00	71.80	0	1,280	0.00%
2024/01/18	0	71.54	0	0.00	72.40	0	1,308	0.00%
2024/01/17	0	71.65	0	0.00	71.00	0	1,307	0.00%
2024/01/16	0	72.60	1	73.00	73.80	-1	1,298	-0.08%
2024/01/15	0	0.00	1	73.60	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	4	73.18	72.60	-4	1,303	-0.31%
2024/01/05	0	72.70	1	73.20	73.40	-1	1,339	-0.07%
2024/01/04	0	72.40	2	72.75	72.50	-2	1,329	-0.15%
2024/01/03	0	71.65	0	0.00	71.40	0	1,331	0.00%
2024/01/02	0	71.83	0	0.00	71.50	0	1,328	0.00%
2023/12/29	0	71.90	1	72.50	71.50	-1	1,340	-0.07%
2023/12/27	0	71.32	0	0.00	72.00	0	1,361	0.00%
2023/12/26	0	70.52	0	71.00	71.00	0	1,334	0.00%
2023/12/25	0.1	70.69	0	0.00	69.90	0.1	1,344	0.01%
2023/12/22	0	70.75	0	0.00	70.80	0	1,338	0.00%
2023/12/21	0	70.56	1.2	71.16	70.70	-1.1	1,336	-0.08%
2023/12/20	0.1	69.81	0.1	70.20	69.80	0	1,317	0.00%
2023/12/19	1.2	69.20	1	68.70	68.60	0.2	1,311	0.01%
2023/12/18	2.3	71.37	0	0.00	70.70	2.3	1,288	0.18%
2023/12/15	0.1	72.74	0	0.00	72.50	0.1	1,305	0.01%
2023/12/14	2	73.09	3	73.50	73.70	-1	1,379	-0.07%
2023/12/13	0.1	72.10	0	0.00	72.30	0.1	1,517	0.00%
2023/12/12	0	71.71	1	71.60	72.10	-1	1,707	-0.06%
2023/12/11	1	71.41	0	0.00	71.50	1	1,786	0.06%
2023/12/08	0	71.91	0	0.00	71.30	0	2,003	0.00%
2023/12/07	0.1	71.67	0	0.00	71.80	0.1	2,086	0.00%
2023/12/06	2.1	71.85	0	0.00	71.40	2.1	2,178	0.09%
2023/12/05	0	72.62	0	0.00	72.50	0	2,240	0.00%
2023/12/04	0	72.93	0	0.00	73.20	0	2,324	0.00%
2023/12/01	0	72.71	2	73.00	72.90	-2	2,423	-0.08%
2023/11/30	1.1	72.42	0	0.00	71.50	1.1	2,490	0.04%
2023/11/29	0.2	73.46	0	0.00	73.50	0.2	2,502	0.01%
2023/11/28	0	73.37	0	0.00	73.70	0	2,530	0.00%
2023/11/27	0	72.93	0	0.00	72.80	0	2,586	0.00%
2023/11/24	0.1	73.22	0	0.00	72.90	0.1	2,802	0.00%
2023/11/22	2	72.65	0	0.00	72.40	2	2,991	0.07%
2023/11/21	0	72.94	0	73.90	72.30	0	3,053	0.00%
2023/11/20	0	72.70	3	73.20	73.70	-3	3,179	-0.10%
2023/11/17	0.1	72.23	0	0.00	71.80	0.1	3,340	0.00%
2023/11/16	1.1	71.90	2	72.20	72.20	-0.9	3,367	-0.03%
2023/11/15	0	71.54	0	0.00	71.20	0	3,388	0.00%
2023/11/14	0.1	71.06	0	0.00	70.70	0.1	3,447	0.00%
2023/11/13	1.1	70.63	0	0.00	70.90	1.1	3,492	0.03%
2023/11/10	1	71.11	0	71.50	71.00	1	3,540	0.03%
2023/11/09	0.1	71.67	0	0.00	71.60	0.1	3,568	0.00%
2023/11/08	0	72.28	1	72.00	72.00	-1	3,596	-0.03%
2023/11/07	0	71.64	0	0.00	71.70	0	3,642	0.00%
2023/11/06	0.2	71.56	0	0.00	70.90	0.2	3,717	0.01%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	0	72.91	0	0.00	72.50	0	3,850	0.00%
2023/11/01	0	72.70	0	0.00	72.50	0	4,028	0.00%
2023/10/31	1	73.01	0	75.60	73.00	1	4,254	0.02%
2023/10/30	0	0.00	2	75.55	75.90	-2	4,406	-0.05%
2023/10/27	0	74.65	0	75.20	74.90	0	4,630	0.00%
2023/10/26	0.1	74.56	0	75.44	74.80	0	4,641	0.00%
2023/10/25	0	0.00	0.1	75.56	74.80	-0.1	4,631	0.00%
2023/10/24	0	0.00	0	74.75	74.60	0	4,640	0.00%
2023/10/23	0	0.00	3	74.90	74.20	-3	4,650	-0.06%
2023/10/20	0	73.15	0	0.00	73.90	0	4,656	0.00%
2023/10/19	0	73.16	0	0.00	73.70	0	4,657	0.00%
2023/10/18	0.1	72.92	62	72.75	72.40	-61.9	4,669	-1.33%
2023/10/17	1.2	74.54	0	0.00	73.50	1.2	4,658	0.03%
2023/10/16	2.1	74.31	0	0.00	74.60	2.1	4,685	0.04%
2023/10/13	0.1	76.75	0	0.00	76.40	0.1	4,739	0.00%
2023/10/12	2.1	76.71	0	0.00	77.10	2.1	4,764	0.04%
2023/10/11	0.1	77.35	0	79.30	77.00	0.1	4,786	0.00%
2023/10/06	0	78.15	0	78.90	78.00	0	4,903	0.00%
2023/10/05	0	0.00	1.1	78.92	79.10	-1.1	5,048	-0.02%
2023/10/04	0	77.75	5	78.30	78.40	-5	5,091	-0.10%
2023/10/03	0	0.00	0	78.72	78.10	0	5,089	0.00%
2023/10/02	0	77.56	0	78.34	78.40	0	5,091	0.00%
2023/09/28	1.3	77.19	0	0.00	76.80	1.3	5,109	0.02%
2023/09/27	1.2	77.73	0.1	81.10	77.70	1.1	5,098	0.02%
2023/09/26	13.3	78.89	0	0.00	78.20	13.3	5,091	0.26%
2023/09/25	0	79.80	0.1	80.17	80.00	-0.1	5,076	0.00%
2023/09/22	0	78.72	3	79.20	79.40	-3	5,069	-0.06%
2023/09/21	1.2	79.96	0	81.19	79.70	1.2	5,054	0.02%
2023/09/20	0.2	81.90	0	0.00	81.30	0.2	5,044	0.00%
2023/09/19	1.1	83.42	11	85.21	83.30	-9.9	5,024	-0.20%
2023/09/18	3.1	84.47	3	83.80	84.20	0.1	4,951	0.00%
2023/09/15	2	80.00	35	80.82	80.30	-33	4,802	-0.69%
2023/09/14	0	0.00	0.1	83.60	83.40	-0.1	4,636	0.00%
2023/09/13	1	83.60	3	83.03	84.20	-2	4,574	-0.04%
2023/09/12	2	83.05	1	82.90	83.10	1	4,376	0.02%
2023/09/11	7	82.79	7.2	81.33	80.50	-0.2	4,310	0.00%
2023/09/08	2.1	83.57	1.1	83.83	83.60	1	4,249	0.02%
2023/09/07	0	0.00	31	83.44	82.70	-31	4,186	-0.74%
2023/09/06	2	82.15	29	81.31	82.30	-27	4,134	-0.65%
2023/09/05	4	79.95	5	79.74	80.60	-1	4,061	-0.02%
2023/09/04	1	79.40	1	79.80	79.20	0	4,009	0.00%
2023/09/01	0	0.00	3	79.20	79.20	-3	3,973	-0.08%
2023/08/31	1.3	79.35	2	78.40	79.00	-0.7	3,974	-0.02%
2023/08/30	9	80.32	16	81.34	78.70	-7	3,947	-0.18%
2023/08/29	7	79.27	12.2	78.27	79.50	-5.2	3,747	-0.14%
2023/08/28	5	77.52	2	77.45	77.10	3	3,621	0.08%
2023/08/25	1	75.40	0	0.00	76.80	1	3,589	0.03%
2023/08/24	15	78.17	8	77.25	76.90	7	3,563	0.20%
2023/08/23	18	77.53	6.5	77.43	78.40	11.5	3,451	0.33%
2023/08/22	6	75.93	7	75.31	75.00	-1	3,289	-0.03%
2023/08/21	5	75.98	1	76.50	76.20	4	3,275	0.12%
2023/08/18	0	0.00	2	75.80	75.80	-2	3,293	-0.06%
2023/08/17	12	76.25	1	76.00	76.90	11	3,283	0.33%
2023/08/16	0	0.00	1	75.80	76.50	-1	3,255	-0.03%
2023/08/15	0	0.00	1	74.20	74.60	-1	3,237	-0.03%
2023/08/14	1	74.10	3	74.50	74.30	-2	3,235	-0.06%
2023/08/11	1	76.60	0	0.00	75.00	1	3,223	0.03%
2023/08/10	2	74.25	5	75.48	76.10	-3	3,188	-0.09%
2023/08/09	0	0.00	2	77.25	77.00	-2	3,130	-0.06%
2023/08/08	3	77.13	0	0.00	76.40	3	3,068	0.10%
2023/08/07	3	74.90	16	76.13	76.10	-13	3,004	-0.43%
2023/08/04	22	76.74	57.1	76.77	79.10	-35.1	2,844	-1.23%
2023/08/02	4.5	74.93	0	0.00	74.50	4.5	2,665	0.17%
2023/08/01	1	73.10	67	73.71	75.40	-66	2,543	-2.60%
2023/07/31	3	70.83	0	0.00	70.60	3	2,388	0.13%
2023/07/27	2	71.30	1	71.60	71.20	1	2,445	0.04%
2023/07/24	0.1	71.00	0	0.00	70.70	0.1	2,619	0.00%
2023/07/21	76	70.80	14	71.01	71.90	62	2,690	2.30%
2023/07/18	1	73.50	2	72.85	73.50	-1	2,910	-0.03%
2023/07/14	2	71.45	4	71.40	71.50	-2	2,985	-0.07%
2023/07/13	11	73.35	67	73.40	72.00	-56	3,164	-1.77%
2023/07/12	2	75.50	7	75.59	75.70	-5	3,491	-0.14%
2023/07/11	2	73.20	0	0.00	74.00	2	3,512	0.06%
2023/07/10	0	73.90	0	0.00	73.30	0	3,569	0.00%
2023/07/06	6	73.60	0	0.00	74.40	6	3,576	0.17%
2023/07/03	2	73.40	0	0.00	73.60	2	3,510	0.06%
2023/06/30	2	72.80	0	0.00	73.20	2	3,521	0.06%
2023/06/29	0	0.00	30	72.91	72.80	-30	3,530	-0.85%
2023/06/28	3	73.60	0	0.00	73.30	3	3,535	0.08%
2023/06/27	4	72.55	25	71.38	72.20	-21	3,528	-0.60%
2023/06/26	23	71.43	0	0.00	72.00	23	3,506	0.66%
2023/06/21	0	0.00	1	71.40	71.30	-1	3,512	-0.03%
2023/06/20	25	71.00	0	0.00	71.00	25	3,525	0.71%
2023/06/15	4	71.70	1	72.10	72.10	3	3,584	0.08%
2023/06/14	0.1	71.80	0	0.00	71.40	0.1	3,577	0.00%
2023/06/12	1	72.00	3	72.20	72.00	-2	3,651	-0.05%
2023/06/09	1	73.40	0	0.00	73.50	1	3,653	0.03%
2023/06/08	25	74.10	0	0.00	74.30	25	3,656	0.68%
2023/06/06	1	76.40	0	0.00	75.70	1	3,674	0.03%
2023/06/05	2	76.60	4	76.60	76.70	-2	3,661	-0.05%
2023/06/02	0	0.00	2	75.90	75.80	-2	3,664	-0.05%
2023/05/31	100	75.20	0	0.00	75.20	100	3,679	2.72%
2023/05/26	0	0.00	2	75.05	74.50	-2	3,691	-0.05%
2023/05/24	4	76.00	2	75.80	75.70	2	3,782	0.05%
2023/05/23	2	75.90	3	75.83	76.40	-1	3,821	-0.03%
2023/05/19	2	74.80	0	0.00	73.50	2	3,839	0.05%
2023/05/17	0	0.00	3	73.20	73.00	-3	3,888	-0.08%
2023/05/16	2	73.70	2	73.10	73.00	0	3,888	0.00%
2023/05/15	0	0.00	1	72.30	73.50	-1	3,911	-0.03%
2023/05/12	40	71.80	41	73.48	73.50	-1	3,922	-0.03%
2023/05/10	1	72.80	40	73.90	73.90	-39	3,922	-0.99%
2023/05/09	43	72.92	6	73.02	72.50	37	3,903	0.95%
2023/05/08	5	77.10	2.1	76.76	76.30	2.9	3,844	0.08%
2023/05/05	8	76.45	8	76.28	75.80	0	3,849	0.00%
2023/05/03	2.1	75.90	0	0.00	75.40	2.1	3,858	0.05%
2023/05/02	1.1	76.71	0	0.00	76.20	1.1	3,855	0.03%
2023/04/28	0	0.00	1	74.80	74.80	-1	3,787	-0.03%
2023/04/27	1	73.90	0	0.00	73.50	1	3,731	0.03%
2023/04/26	2	75.00	4	75.35	74.30	-2	3,670	-0.05%
2023/04/25	4	75.08	3	73.50	73.50	1	3,603	0.03%
2023/04/24	3	77.63	1	77.50	77.60	2	3,553	0.06%
2023/04/21	6.1	76.19	4	75.63	74.80	2.1	3,492	0.06%
2023/04/20	4.1	78.10	0	0.00	76.80	4.1	3,444	0.12%
2023/04/19	3	80.90	11	79.89	80.10	-8	3,371	-0.24%
2023/04/18	9	82.68	59	83.24	81.10	-50	3,300	-1.51%
2023/04/17	19	83.36	31	83.35	83.20	-12	3,134	-0.38%
2023/04/14	51	77.58	11	76.81	78.20	40	2,689	1.49%
2023/04/13	1	71.80	1	71.40	71.10	0	2,527	0.00%
2023/04/12	7	68.50	11	68.69	69.60	-4	2,453	-0.16%
2023/04/10	0.3	67.60	0	0.00	67.90	0.3	2,526	0.01%
2023/04/07	0.1	68.11	1	68.60	67.90	-0.9	2,585	-0.04%
2023/03/30	0	0.00	3	68.63	68.70	-3	2,766	-0.11%
2023/03/29	2	68.50	1	67.90	68.20	1	2,748	0.04%
2023/03/28	0	0.00	4	67.40	67.20	-4	2,746	-0.15%
2023/03/24	0	0.00	4	68.00	67.80	-4	2,727	-0.15%
2023/03/23	7	67.90	0	0.00	68.10	7	2,713	0.26%
2023/03/22	18	67.73	2	67.60	67.70	16	2,697	0.59%
2023/03/17	0	64.40	0	0.00	64.60	0	2,596	0.00%
2023/03/16	1	64.70	0	0.00	64.10	1	2,586	0.04%
2023/03/15	0	0.00	1.1	67.90	66.30	-1.1	2,561	-0.04%
2023/03/13	0	64.50	0	0.00	64.70	0	2,518	0.00%
2023/03/10	1	64.80	2	64.95	64.50	-1	2,513	-0.04%
2023/03/07	0	0.00	6	65.80	66.00	-6	2,576	-0.23%
2023/03/06	0	0.00	1.1	65.59	65.60	-1.1	2,577	-0.04%
2023/03/03	2	64.50	0	0.00	64.70	2	2,597	0.08%
2023/02/23	1	64.10	0	0.00	63.90	1	2,776	0.04%
2023/02/22	4	65.20	0	0.00	65.30	4	2,855	0.14%
2023/02/21	0	0.00	7	64.23	64.90	-7	2,833	-0.25%
2023/02/20	1	63.20	4	62.60	63.10	-3	2,766	-0.11%
2023/02/17	0	0.00	2	62.90	63.00	-2	2,746	-0.07%
2023/02/16	1	61.80	5	62.20	62.40	-4	2,719	-0.15%
2023/02/15	0	0.00	3	60.10	60.20	-3	2,676	-0.11%
2023/02/14	0	0.00	4	60.50	60.50	-4	2,671	-0.15%
2023/02/10	0.1	59.20	7	59.61	59.20	-6.9	2,707	-0.25%
2023/02/08	3	61.60	0	0.00	60.60	3	2,797	0.11%
2023/02/07	2	60.60	0	0.00	60.60	2	2,890	0.07%
2023/02/06	0	0.00	16	60.06	60.40	-16	2,959	-0.54%
2023/02/03	12	61.19	0	0.00	60.50	12	2,978	0.40%
2023/01/31	0	0.00	5	58.52	58.70	-5	2,810	-0.18%
2023/01/30	6	57.60	10	57.38	57.50	-4	2,780	-0.14%
2023/01/16	1	56.10	2	56.40	56.10	-1	2,789	-0.04%
2023/01/13	1	56.10	16	56.40	56.00	-15	2,791	-0.54%
2023/01/12	8	57.24	0	0.00	56.70	8	2,790	0.29%
2023/01/11	0	0.00	15	58.69	58.70	-15	2,752	-0.55%
2023/01/10	3	57.57	2	57.50	57.50	1	2,684	0.04%
2023/01/09	5	58.04	2	58.30	58.10	3	2,682	0.11%
2023/01/06	2	57.60	1	58.20	58.20	1	2,668	0.04%
2023/01/05	0	0.00	3	58.00	58.00	-3	2,665	-0.11%
2023/01/04	3	57.43	6	57.42	57.40	-3	2,636	-0.11%
2023/01/03	4	56.30	5	56.74	57.00	-1	2,633	-0.04%
2022/12/30	5	57.02	5	57.50	56.90	0	2,621	0.00%
2022/12/29	5	56.98	0	0.00	56.90	5	2,588	0.19%
2022/12/28	0	0.00	5	57.46	56.40	-5	2,519	-0.20%
2022/12/27	15	57.09	7	57.99	57.00	8	2,483	0.32%
2022/12/26	5	56.88	7	57.81	57.70	-2	2,430	-0.08%
2022/12/23	1	55.70	0	0.00	55.00	1	2,341	0.04%
2022/12/22	8	55.21	3	55.30	55.20	5	2,307	0.22%
2022/12/21	1	52.60	1	52.50	52.40	0	2,260	0.00%
2022/12/20	6	53.37	7	52.97	52.60	-1	2,277	-0.04%
2022/12/19	1	54.60	0	0.00	54.20	1	2,297	0.04%
2022/12/16	1	54.90	11	54.52	54.80	-10	2,298	-0.43%
2022/12/15	0	0.00	1	55.70	55.70	-1	2,294	-0.04%
2022/12/14	2	55.15	1	55.40	55.30	1	2,302	0.04%
2022/12/13	2	55.10	1	55.80	54.80	1	2,307	0.04%
2022/12/12	7	55.03	10	55.40	55.60	-3	2,301	-0.13%
2022/12/09	1	56.40	4	56.30	56.00	-3	2,302	-0.13%
2022/12/08	2	56.45	0	0.00	56.50	2	2,310	0.09%
2022/12/07	6	56.58	0	0.00	56.10	6	2,328	0.26%
2022/12/06	2	57.50	5	58.08	57.10	-3	2,392	-0.13%
2022/12/05	2	58.35	13	58.73	58.60	-11	2,388	-0.46%
2022/12/02	6	57.80	0	0.00	58.20	6	2,367	0.25%
2022/12/01	10	58.51	2	58.25	58.40	8	2,362	0.34%
2022/11/30	7	57.56	9	57.62	57.60	-2	2,366	-0.08%
2022/11/29	1	57.00	5	56.82	57.00	-4	2,331	-0.17%
2022/11/28	7	56.00	1	55.70	56.50	6	2,362	0.25%
2022/11/25	8	56.31	10	56.26	56.00	-2	2,499	-0.08%
2022/11/24	17	57.62	4	57.33	57.30	13	2,477	0.52%
2022/11/23	7	55.57	8	56.54	56.60	-1	2,415	-0.04%
2022/11/22	5	54.86	10	55.30	54.80	-5	2,360	-0.21%
2022/11/21	22	55.61	1	55.40	55.00	21	2,335	0.90%
2022/11/18	21	56.95	4	57.30	57.30	17	2,281	0.74%
2022/11/17	1	55.40	4	55.88	55.70	-3	2,147	-0.14%
2022/11/16	2	54.90	1	54.70	54.70	1	2,166	0.05%
2022/11/15	1	54.80	0	0.00	54.60	1	2,181	0.05%
2022/11/11	1	55.20	1	53.80	53.50	0	2,253	0.00%
2022/11/10	0	0.00	7	54.36	54.10	-7	2,351	-0.30%
2022/11/09	4	54.85	1	54.80	54.90	3	2,404	0.12%
2022/11/08	3	54.70	1	54.20	53.80	2	2,474	0.08%
2022/11/07	2	55.00	1	55.40	54.90	1	2,972	0.03%
2022/11/04	5	54.04	2	53.90	54.30	3	2,977	0.10%
2022/11/03	5	54.44	2	54.70	54.90	3	3,056	0.10%
2022/11/02	0	0.00	7	52.59	53.50	-7	2,958	-0.24%
2022/11/01	1	50.70	0	0.00	50.70	1	2,919	0.03%
2022/10/31	5	50.08	0	0.00	50.00	5	2,938	0.17%
2022/10/28	0	0.00	1	49.10	48.45	-1	2,991	-0.03%
2022/10/27	3	49.08	0	0.00	49.40	3	3,025	0.10%
2022/10/25	1	47.95	4	48.65	47.95	-3	3,090	-0.10%
2022/10/24	4	50.54	2	50.08	49.45	2	3,132	0.06%
2022/10/21	1	49.95	2	50.00	50.00	-1	3,158	-0.03%
2022/10/20	3	49.87	3	49.80	50.10	0	3,280	0.00%
2022/10/19	1	52.00	3	51.60	51.20	-2	3,389	-0.06%
2022/10/18	2	51.50	1	52.20	52.00	1	3,420	0.03%
2022/10/17	3	50.00	2	49.40	51.00	1	3,503	0.03%
2022/10/14	2	51.55	1	51.50	51.40	1	3,582	0.03%
2022/10/13	0	0.00	1	49.25	49.10	-1	3,604	-0.03%
2022/10/12	0	0.00	1	52.10	51.90	-1	3,611	-0.03%
2022/10/11	1	52.60	2	52.85	52.60	-1	3,711	-0.03%
2022/10/07	1	56.10	2	55.50	55.70	-1	3,750	-0.03%
2022/10/06	2	55.75	2	55.60	55.70	0	3,771	0.00%
2022/10/05	2	56.35	1	55.90	55.60	1	3,787	0.03%
2022/10/04	0	0.00	2	55.40	55.70	-2	3,790	-0.05%
2022/10/03	0	0.00	2	54.30	54.00	-2	3,794	-0.05%
2022/09/30	5	54.20	2	54.05	55.40	3	3,810	0.08%
2022/09/29	3	54.47	2	54.70	54.50	1	3,819	0.03%
2022/09/28	3	53.27	6	53.92	52.60	-3	3,822	-0.08%
2022/09/27	3	54.83	10	55.50	55.80	-7	3,821	-0.18%
2022/09/26	1	55.00	2	55.10	55.00	-1	3,812	-0.03%
2022/09/23	0	0.00	1	58.70	58.50	-1	3,831	-0.03%
2022/09/22	1	59.60	0	0.00	59.50	1	3,861	0.03%
2022/09/21	2	60.10	1	59.40	59.00	1	3,920	0.03%
2022/09/20	2	60.50	1	60.30	60.40	1	4,016	0.02%
2022/09/19	0	0.00	2	60.20	60.40	-2	4,084	-0.05%
2022/09/16	2	60.50	2	61.25	60.30	0	4,107	0.00%
2022/09/15	4	62.28	4	61.95	61.60	0	4,102	0.00%
2022/09/14	1	62.50	0	0.00	62.30	1	4,102	0.02%
2022/09/13	4	63.55	9	64.09	63.30	-5	4,083	-0.12%
2022/09/12	2	61.10	2	62.70	62.50	0	4,003	0.00%
2022/09/08	1	59.80	0	0.00	60.60	1	3,995	0.03%
2022/09/07	0	0.00	1	59.10	59.00	-1	3,997	-0.03%
2022/09/06	2	61.35	7	60.71	60.30	-5	3,989	-0.13%
2022/09/05	2	61.80	3	62.07	60.30	-1	3,952	-0.03%
2022/09/02	1	62.40	11	62.98	62.00	-10	3,947	-0.25%
2022/09/01	28	64.99	1	64.70	63.70	27	3,891	0.69%
2022/08/31	2	62.05	1	62.40	62.90	1	3,729	0.03%
2022/08/30	1	62.00	0	0.00	61.80	1	3,712	0.03%
2022/08/29	4	59.93	5	59.90	60.20	-1	3,680	-0.03%
2022/08/26	0	0.00	2	62.70	62.30	-2	3,663	-0.05%
2022/08/25	5	62.22	0	0.00	62.90	5	3,658	0.14%
2022/08/24	2	62.10	0	0.00	61.70	2	3,639	0.05%
2022/08/23	0	0.00	1	62.00	62.00	-1	3,637	-0.03%
2022/08/22	12	64.33	0	0.00	64.00	12	3,585	0.33%
2022/08/19	6	64.60	0	0.00	65.10	6	3,555	0.17%
2022/08/18	2	65.40	0	0.00	65.10	2	3,513	0.06%
2022/08/15	0	0.00	3	64.50	65.10	-3	3,231	-0.09%
2022/08/12	57	65.59	59	64.48	65.50	-2	3,121	-0.06%
2022/08/11	1	61.80	5	63.50	63.90	-4	2,580	-0.16%
2022/08/10	2	56.60	14	57.38	58.10	-12	2,495	-0.48%
2022/08/09	2	54.35	1	54.70	54.60	1	2,379	0.04%
2022/08/08	10	53.66	1	52.70	53.60	9	2,361	0.38%
2022/08/05	4	54.78	5	54.64	55.10	-1	2,345	-0.04%
2022/08/04	3	54.00	6	52.93	54.40	-3	2,299	-0.13%
2022/08/03	6	54.43	4	53.50	53.40	2	2,253	0.09%
2022/08/02	4	52.93	1	52.80	53.30	3	2,222	0.13%
2022/08/01	2	54.40	43	54.12	54.20	-41	2,182	-1.88%
2022/07/29	35	53.81	9	53.42	53.80	26	2,164	1.20%
2022/07/28	10	52.71	10.6	52.63	52.20	-0.6	2,108	-0.03%
2022/07/27	7	52.97	2	53.65	52.60	5	2,074	0.24%
2022/07/26	14	56.68	3	56.60	56.50	11	1,974	0.56%
2022/07/25	1	55.30	1	55.60	55.20	0	1,858	0.00%
2022/07/22	2	56.35	15	57.50	55.90	-13	1,818	-0.71%
2022/07/21	3	54.50	6	55.45	56.40	-3	1,747	-0.17%
2022/07/20	4	53.98	4	53.95	53.20	0	1,662	0.00%
2022/07/19	4	54.33	1	54.10	53.90	3	1,644	0.18%
2022/07/18	1	55.20	3	55.43	55.00	-2	1,635	-0.12%
2022/07/15	3	53.30	3	52.23	53.30	0	1,522	0.00%
2022/07/14	2	49.60	0	0.00	50.70	2	1,465	0.14%
2022/07/13	2	49.10	1	48.80	49.05	1	1,443	0.07%
2022/07/08	16	50.43	0	0.00	50.20	16	1,419	1.13%
2022/07/06	2	48.90	0	0.00	47.95	2	1,376	0.15%
2022/07/05	3	48.85	0	0.00	48.65	3	1,371	0.22%
2022/07/01	1	50.20	8	47.17	47.05	-7	1,356	-0.52%
2022/06/30	1	50.20	0	0.00	50.20	1	1,309	0.08%
2022/06/29	2	51.60	0	0.00	51.50	2	1,273	0.16%
2022/06/28	12	55.63	0	0.00	55.70	12	1,206	0.99%
2022/06/24	1	52.80	0	0.00	52.10	1	1,023	0.10%
2022/06/22	0	0.00	2	52.10	51.30	-2	1,005	-0.20%
2022/06/20	2	53.50	1	52.80	52.50	1	997	0.10%
2022/06/16	2	56.20	0	0.00	55.60	2	980	0.20%
2022/06/15	6	57.83	0	0.00	57.20	6	971	0.62%
2022/06/14	3	58.53	0	0.00	58.70	3	964	0.31%
2022/06/13	1	57.50	0	0.00	57.30	1	955	0.10%
2022/06/10	0	0.00	1	57.70	57.70	-1	946	-0.11%
2022/06/06	1	56.70	1	57.00	56.70	0	941	0.00%
2022/06/01	0	56.90	0	0.00	57.20	0	957	0.00%
2022/05/31	0	0.00	2	56.85	56.00	-2	953	-0.21%
2022/05/30	1	56.60	0	0.00	56.70	1	956	0.10%
2022/05/24	1	54.10	0	0.00	54.10	1	1,019	0.10%
2022/05/18	1	56.00	0	0.00	56.00	1	1,070	0.09%
2022/05/16	0	0.00	0.4	56.30	56.10	-0.4	1,126	-0.04%
2022/05/13	0	0.00	1	55.80	55.50	-1	1,136	-0.09%
2022/05/10	0	0.00	1	54.50	55.10	-1	1,178	-0.08%
2022/05/03	1	58.80	2	58.05	57.60	-1	1,259	-0.08%
2022/04/27	1	56.70	0	0.00	57.50	1	1,374	0.07%
2022/04/26	2	59.70	0	0.00	58.80	2	1,401	0.14%
2022/04/25	0	59.20	1	59.50	59.20	-1	1,473	-0.07%
2022/04/22	1	61.80	1	62.70	60.70	0	1,474	0.00%
2022/04/21	1	63.70	0	0.00	63.40	1	1,509	0.07%
2022/04/20	1	63.70	1	63.40	63.50	0	1,549	0.00%
2022/04/18	0	0.00	2	63.40	63.40	-2	1,844	-0.11%
2022/04/15	0	64.10	1	64.60	63.80	-1	1,997	-0.05%
2022/04/12	1	65.50	0	0.00	65.70	1	2,192	0.05%
2022/04/08	1	67.80	0	0.00	67.50	1	2,437	0.04%
2022/04/06	1	69.10	0	0.00	69.20	1	2,873	0.03%
2022/04/01	1	69.80	0	0.00	70.10	1	2,944	0.03%
2022/03/31	1	70.40	1	71.00	70.30	0	3,023	0.00%
2022/03/30	1	71.40	0	0.00	71.10	1	3,057	0.03%
2022/03/29	0	72.05	0	0.00	70.90	0	3,094	0.00%
2022/03/25	1	71.50	0	0.00	71.60	1	3,206	0.03%
2022/03/23	0	0.00	1	72.60	72.50	-1	3,469	-0.03%
2022/03/15	1	69.60	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0	0.00	0.2	71.10	71.00	-0.2	4,201	0.00%
2022/03/08	0	0.00	1	68.70	69.10	-1	4,555	-0.02%
2022/03/07	1	69.70	38	68.27	69.30	-37	4,661	-0.79%
2022/03/03	1	72.70	0	0.00	71.10	1	4,908	0.02%
2022/03/01	1	72.00	0	0.00	72.00	1	5,095	0.02%
2022/02/25	1	70.90	0	0.00	70.90	1	5,175	0.02%
2022/02/24	0	0.00	3	70.13	69.30	-3	5,354	-0.06%
2022/02/23	1	71.60	0	0.00	71.70	1	5,426	0.02%
2022/02/22	1	71.21	0	0.00	71.10	1	5,687	0.02%
2022/02/21	0	0.00	1	73.90	73.80	-1	5,897	-0.02%
2022/02/17	4	74.15	0	0.00	74.20	4	6,933	0.06%
2022/02/15	2	72.40	0	0.00	71.40	2	7,681	0.03%
2022/02/14	1	72.10	3	71.93	71.90	-2	8,460	-0.02%
2022/02/11	0	74.40	0	0.00	74.00	0	8,654	0.00%
2022/02/10	0	0.00	1	76.60	75.30	-1	8,734	-0.01%
2022/02/09	2	76.00	0	0.00	76.30	2	8,842	0.02%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/02/07	1	73.90	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	1	75.20	74.70	-1	9,376	-0.01%
2022/01/25	1	74.70	0	0.00	73.30	1	9,716	0.01%
2022/01/24	3	77.23	0	0.00	77.00	3	9,946	0.03%
2022/01/21	3	78.03	1	77.40	76.80	2	9,972	0.02%
2022/01/19	1	83.00	0	0.00	81.00	1	9,942	0.01%
2022/01/18	1	86.00	1	86.40	83.00	0	9,986	0.00%
2022/01/17	0	0.00	1	84.10	84.00	-1	9,991	-0.01%
2022/01/14	5	84.50	2	84.55	83.60	3	10,347	0.03%
2022/01/13	0	0.00	1	85.30	85.90	-1	10,352	-0.01%
2022/01/12	3	86.00	3	84.50	85.60	0	10,330	0.00%
2022/01/11	7	87.09	3	86.67	86.10	4	10,193	0.04%
2022/01/10	0	0.00	2	84.75	84.40	-2	10,035	-0.02%
2022/01/07	1	83.10	0	0.00	83.10	1	9,874	0.01%
2022/01/06	1	83.50	1	83.30	83.60	0	9,780	0.00%
2022/01/04	2	84.50	10	85.38	84.60	-8	9,662	-0.08%
2022/01/03	1	92.00	8	89.45	87.90	-7	9,560	-0.07%
2021/12/30	72	90.74	59	91.63	92.40	13	9,393	0.14%
2021/12/29	2	86.65	53	87.12	87.60	-51	9,013	-0.57%
2021/12/28	0	0.00	8	84.95	85.90	-8	8,933	-0.09%
2021/12/27	8	86.30	9	85.32	85.20	-1	8,852	-0.01%
2021/12/24	1	85.00	0	0.00	83.80	1	8,773	0.01%
2021/12/23	0	0.00	2	84.85	84.90	-2	8,733	-0.02%
2021/12/22	1	83.10	11	83.13	83.30	-10	8,689	-0.12%
2021/12/21	6	83.50	17	82.94	83.60	-11	8,612	-0.13%
2021/12/20	15	83.99	1	83.90	82.10	14	8,570	0.16%
2021/12/17	18	84.84	4	85.00	84.00	14	8,495	0.16%
2021/12/16	14	86.02	11	87.53	89.10	3	8,276	0.04%
2021/12/14	10	81.70	16	79.42	79.80	-6	7,885	-0.08%
2021/12/13	1	81.60	10	82.20	81.70	-9	7,829	-0.11%
2021/12/10	10	82.00	0	0.00	81.70	10	7,799	0.13%
2021/12/09	8	81.79	38	82.27	81.60	-30	7,761	-0.39%
2021/12/08	40	82.58	33	83.97	81.40	7	7,702	0.09%
2021/12/07	28	84.51	35	85.69	83.20	-7	7,631	-0.09%
2021/12/06	64	84.68	32	84.55	85.30	32	7,499	0.43%
2021/12/03	4	83.88	15	82.48	84.00	-11	7,390	-0.15%
2021/12/02	11	81.87	6	81.37	80.70	5	7,226	0.07%
2021/12/01	17	83.16	37	82.22	83.70	-20	7,119	-0.28%
2021/11/30	16	82.24	16	80.83	79.50	0	6,996	0.00%
2021/11/29	2	78.70	15	78.71	78.80	-13	6,863	-0.19%
2021/11/26	12	83.05	48	82.70	83.20	-36	6,723	-0.54%
2021/11/25	51	83.50	10	84.30	82.30	41	6,645	0.62%
2021/11/24	16	82.99	14	83.89	84.00	2	6,520	0.03%
2021/11/23	13	82.71	26	86.01	82.40	-13	6,430	-0.20%
2021/11/22	28	89.16	15	90.50	88.40	13	6,231	0.21%
2021/11/19	68	89.97	55	90.04	90.50	13	6,131	0.21%
2021/11/18	11	88.80	13	89.86	89.10	-2	5,853	-0.03%
2021/11/17	51	88.93	72	91.20	89.90	-21	5,612	-0.37%
2021/11/16	51	88.25	23	86.86	86.40	28	5,198	0.54%
2021/11/15	28.3	86.69	11	89.51	90.90	17.3	4,581	0.38%
2021/11/12	6	77.97	11.1	80.17	82.70	-5.1	4,257	-0.12%
2021/11/11	38.1	78.25	32	75.57	75.20	6.1	3,776	0.16%
2021/11/10	25	72.50	27.2	73.02	75.10	-2.2	2,982	-0.07%
2021/11/09	5	67.88	6	67.72	68.30	-1	2,745	-0.04%
2021/11/08	3	67.70	3	67.60	68.00	0	2,639	0.00%
2021/11/05	2	65.95	25.3	66.90	67.60	-23.3	2,524	-0.92%
2021/11/04	37	66.98	1	66.80	66.40	36	2,414	1.49%
2021/11/03	12	66.90	1	67.90	67.50	11	2,274	0.48%
2021/11/02	15	66.15	12	64.73	66.00	3	1,957	0.15%
2021/11/01	15	59.04	4.1	60.67	63.10	10.9	1,598	0.68%
2021/10/29	0	0.00	1	58.00	57.40	-1	1,339	-0.07%
2021/10/27	0	0.00	1	54.80	54.80	-1	1,276	-0.08%
2021/10/26	0	0.00	3	56.50	55.10	-3	1,303	-0.23%
2021/10/25	0.1	57.34	0	0.00	56.20	0.1	1,257	0.01%
2021/10/22	1	57.90	2	59.55	58.20	-1	1,205	-0.08%
2021/10/21	1	55.80	0	0.00	57.00	1	875	0.11%
2021/10/20	2	55.45	0	0.00	55.40	2	822	0.24%
2021/10/05	0	53.80	0	0.00	53.90	0	895	0.00%
2021/10/04	2	53.65	0	0.00	53.40	2	902	0.22%
2021/09/30	1	54.20	0	0.00	54.90	1	914	0.11%
2021/09/29	1	54.20	0	0.00	54.20	1	917	0.11%
2021/09/08	0.1	53.40	2	53.60	53.50	-1.9	1,087	-0.17%
2021/08/25	0	0.00	22	55.12	55.30	-22	1,721	-1.28%
2021/08/13	0	0.00	1	54.00	54.10	-1	1,756	-0.06%
2021/08/09	0	0.00	1	54.50	54.20	-1	1,795	-0.06%
2021/08/06	1	54.50	0	0.00	54.50	1	1,826	0.05%
2021/08/04	10	54.40	0	0.00	54.30	10	1,922	0.52%
2021/08/03	0	0.00	1	54.50	54.60	-1	1,949	-0.05%
2021/07/30	10	54.70	0	0.00	55.10	10	1,962	0.51%
2021/07/29	0	0.00	2	60.75	60.80	-2	1,901	-0.11%
2021/07/28	3	61.50	0	0.00	60.50	3	1,893	0.16%
2021/07/21	3	60.97	0	0.00	60.10	3	2,065	0.15%
2021/07/19	3	62.53	0	0.00	61.70	3	2,129	0.14%
2021/07/16	0.6	61.50	5	61.60	61.70	-4.5	2,237	-0.20%
2021/07/07	1	60.00	0	0.00	59.60	1	2,652	0.04%
2021/07/01	0	0.00	2	60.30	60.00	-2	2,864	-0.07%
2021/06/29	0	0.00	2.6	59.58	60.20	-2.6	2,967	-0.09%
2021/06/28	1	59.60	0	0.00	59.90	1	3,037	0.03%
2021/06/25	1	60.70	1	60.90	60.40	0	3,101	0.00%
2021/06/23	1	60.60	0	0.00	60.60	1	3,261	0.03%
2021/06/22	1	60.40	1	60.50	60.40	0	3,334	0.00%
2021/06/21	1	60.00	0	0.00	60.90	1	3,369	0.03%
2021/06/18	0	0.00	1	61.60	61.60	-1	3,403	-0.03%
2021/06/16	4.1	62.89	3	62.10	61.50	1.1	3,486	0.03%
2021/06/15	0	0.00	1	61.90	61.70	-1	3,571	-0.03%
2021/06/11	4	62.75	0	0.00	62.00	4	3,979	0.10%
2021/06/10	1.2	64.57	3	63.97	64.60	-1.9	4,105	-0.05%
2021/06/09	6	63.55	6	64.58	63.00	0	4,101	0.00%
2021/06/08	3.2	63.53	2	64.60	63.10	1.2	4,059	0.03%
2021/06/04	0.1	62.40	0	0.00	61.60	0.1	3,917	0.00%
2021/06/03	0	0.00	0.1	59.70	60.00	-0.1	3,850	0.00%
2021/05/28	3	58.40	3	58.20	57.70	0	3,963	0.00%
2021/05/26	1	58.00	0	0.00	57.70	1	4,183	0.02%
2021/05/25	3	56.50	3	57.70	57.70	0	4,262	0.00%
2021/05/24	3	56.40	3	56.00	56.20	0	4,467	0.00%
2021/05/21	3	56.20	3	56.00	56.10	0	4,708	0.00%
2021/05/20	1	56.00	1	55.60	55.50	0	4,991	0.00%
2021/05/18	8	55.30	3	56.10	56.20	5	5,599	0.09%
2021/05/17	0	0.00	1	52.50	53.00	-1	6,002	-0.02%
2021/05/13	2	55.30	0	0.00	55.20	2	6,220	0.03%
2021/05/12	5	53.60	9	54.22	54.40	-4	6,498	-0.06%
2021/05/10	1	59.80	1	59.60	59.90	0	6,531	0.00%
2021/05/07	1	59.90	0	0.00	59.90	1	6,536	0.02%
2021/05/05	1.1	59.31	0	0.00	58.80	1.1	6,574	0.02%
2021/05/04	2	57.65	16	58.74	59.30	-14	6,600	-0.21%
2021/05/03	2	60.20	0	0.00	60.10	2	6,586	0.03%
2021/04/29	1	61.50	0	0.00	61.30	1	6,599	0.02%
2021/04/28	2	61.95	0	61.20	61.70	2	6,830	0.03%
2021/04/27	1	61.90	0	0.00	61.30	1	6,859	0.01%
2021/04/23	0	0.00	2	60.00	60.00	-2	6,828	-0.03%
2021/04/21	0	0.00	1	62.90	62.50	-1	6,731	-0.01%
2021/04/19	6.3	62.39	16	62.64	62.70	-9.7	6,709	-0.14%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/14	1	57.60	6	57.92	58.00	-5	6,661	-0.08%
2021/04/13	1	60.30	28	59.65	58.50	-27	6,655	-0.41%
2021/04/12	0	0.00	7	59.00	59.00	-7	6,617	-0.11%
2021/04/09	10	59.80	0	0.00	58.80	10	6,653	0.15%
2021/04/08	0	0.00	1	58.70	59.50	-1	6,822	-0.01%
2021/04/07	1	58.70	9	58.52	58.60	-8	7,092	-0.11%
2021/04/06	5.5	57.97	6	57.35	58.10	-0.5	7,458	-0.01%
2021/04/01	0	0.00	1	56.90	56.90	-1	7,453	-0.01%
2021/03/31	10	56.00	4	56.95	57.00	6	7,415	0.08%
2021/03/30	0	0.00	5	55.94	56.60	-5	7,337	-0.07%
2021/03/29	0	0.00	1	55.70	55.90	-1	7,253	-0.01%
2021/03/26	3	54.70	0	0.00	54.70	3	7,163	0.04%
2021/03/25	2	54.70	41	55.31	54.80	-39	7,110	-0.55%
2021/03/24	1	54.90	3	55.00	54.90	-2	7,048	-0.03%
2021/03/23	1	54.70	0	0.00	54.70	1	7,012	0.01%
2021/03/22	10	54.83	0	0.00	54.70	10	6,959	0.14%
2021/03/19	10	54.10	0	0.00	54.30	10	6,920	0.14%
2021/03/18	12	54.54	13	54.71	54.60	-1	6,857	-0.01%
2021/03/17	59.5	55.33	24	55.33	54.80	35.5	6,764	0.52%
2021/03/16	3	54.00	2	54.00	54.00	1	6,354	0.02%
2021/03/15	2	49.05	0	0.00	49.10	2	6,194	0.03%
2021/03/10	0	0.00	2	47.70	48.00	-2	6,193	-0.03%
2021/03/09	1	46.25	11	45.92	46.20	-10	6,185	-0.16%
2021/03/05	0	0.00	1	47.30	47.00	-1	6,169	-0.02%
2021/03/04	1	47.80	0	0.00	47.65	1	6,181	0.02%
2021/03/03	0	0.00	12	48.40	48.35	-12	6,161	-0.19%
2021/03/02	0	0.00	1	47.85	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	13	46.59	48.00	-13	5,980	-0.22%
2021/02/24	28	48.48	6	47.02	46.50	22	5,856	0.38%
2021/02/23	14	49.32	0	0.00	49.15	14	5,635	0.25%
2021/02/22	13	50.38	9	50.33	51.20	4	5,412	0.07%
2021/02/19	57	49.42	55	48.60	49.00	2	5,121	0.04%
2021/02/18	67	49.62	67	49.23	50.50	0	4,901	0.00%
2021/02/17	20	46.04	3	46.30	47.30	17	4,545	0.37%
2021/02/04	0	0.00	2	42.00	42.50	-2	3,994	-0.05%
2021/02/03	2	40.80	2	41.35	41.30	0	3,872	0.00%
2021/02/02	1	40.05	0	0.00	40.25	1	3,571	0.03%
2021/02/01	1	39.70	102	38.87	39.70	-101	3,488	-2.90%	大賣/鉅額交易
2021/01/29	0	0.00	1	38.75	38.65	-1	3,457	-0.03%
2021/01/25	0	0.00	1	40.35	40.10	-1	3,363	-0.03%
2021/01/22	1	39.80	6	39.55	39.45	-5	3,313	-0.15%
2021/01/21	12	40.18	4	39.95	39.60	8	3,266	0.24%
2021/01/20	1	38.80	0	0.00	39.00	1	3,038	0.03%
2021/01/18	0	0.00	2	37.70	37.85	-2	3,062	-0.07%
2021/01/13	0	0.00	1	38.30	38.35	-1	2,981	-0.03%
2021/01/07	7	39.09	0	0.00	39.55	7	2,853	0.25%
2021/01/06	0	0.00	1	39.15	39.15	-1	2,805	-0.04%
2021/01/05	1	39.80	0	0.00	39.80	1	2,753	0.04%
2021/01/04	1	40.25	8	40.55	40.40	-7	2,681	-0.26%
2020/12/31	23	41.02	22	40.58	40.55	1	2,615	0.04%
2020/12/30	89	40.13	14	40.71	40.95	75	2,367	3.17%
2020/12/29	25	39.26	22	38.55	40.20	3	2,034	0.15%
2020/12/28	0	0.00	1	36.80	37.20	-1	1,612	-0.06%
2020/12/24	5	35.45	0	0.00	35.40	5	1,535	0.33%
2020/12/23	0	0.00	5	35.60	35.40	-5	1,534	-0.33%
2020/12/16	1	36.30	1	36.50	36.40	0	1,530	0.00%
2020/12/15	11	36.21	1	36.25	36.20	10	1,529	0.65%
2020/12/11	3	35.53	1	35.80	35.50	2	1,506	0.13%
2020/12/10	1	36.15	5	36.10	36.05	-4	1,498	-0.27%
2020/12/09	0	0.00	11	36.65	36.75	-11	1,475	-0.75%
2020/12/07	5	36.85	0	0.00	36.80	5	1,451	0.34%
2020/12/04	0	0.00	5	36.30	36.50	-5	1,406	-0.36%
2020/12/03	0	0.00	2	35.93	36.05	-2	1,380	-0.14%
2020/12/02	1	35.75	0	0.00	35.90	1	1,364	0.07%
2020/12/01	0	0.00	2	35.43	35.75	-2	1,354	-0.15%
2020/11/27	0	0.00	2	35.40	35.40	-2	1,435	-0.14%
2020/11/25	0	0.00	1	35.15	34.85	-1	1,466	-0.07%
2020/11/13	0	0.00	2	34.90	34.80	-2	1,635	-0.12%
2020/11/12	3	34.80	1	34.75	34.70	2	1,637	0.12%
2020/11/11	0	0.00	1	34.80	34.80	-1	1,686	-0.06%
2020/11/04	1	34.60	1	34.55	34.60	0	1,700	0.00%
2020/11/03	11	34.25	0	0.00	34.00	11	1,696	0.65%
2020/10/28	1	34.65	1	34.85	34.75	0	1,773	0.00%
2020/10/27	1	35.35	1	35.40	34.15	0	1,833	0.00%
2020/10/14	1	34.20	1	34.40	34.20	0	1,945	0.00%
2020/10/12	0	0.00	1	33.40	33.15	-1	1,953	-0.05%
2020/10/06	1	33.65	1	33.75	33.70	0	2,083	0.00%
2020/09/30	0	0.00	1	33.45	33.40	-1	2,103	-0.05%
2020/09/28	10	33.40	1	33.20	33.45	9	2,133	0.42%
2020/09/25	2	33.33	0	0.00	33.05	2	2,165	0.09%
2020/09/23	1	34.00	1	34.30	34.10	0	2,217	0.00%
2020/09/21	0	0.00	5	34.75	34.75	-5	2,229	-0.22%
2020/09/18	2	35.25	2	35.28	35.25	0	2,221	0.00%
2020/09/17	1	35.05	1	35.20	35.15	0	2,214	0.00%
2020/09/15	3	35.10	3	34.90	34.80	0	2,211	0.00%
2020/09/11	3	34.90	1	34.55	34.50	2	2,205	0.09%
2020/09/10	2	35.25	1	35.45	35.05	1	2,186	0.05%
2020/09/07	0	0.00	1	36.00	35.85	-1	2,165	-0.05%
2020/09/04	1	36.05	4	36.09	36.05	-3	2,162	-0.14%
2020/09/03	7	37.35	2	36.85	36.55	5	2,150	0.23%
2020/09/01	1	35.55	2	35.50	35.55	-1	2,027	-0.05%
2020/08/31	2	35.43	0	0.00	35.05	2	2,027	0.10%
2020/08/28	2	37.00	10	36.75	36.50	-8	1,994	-0.40%
2020/08/27	11	36.70	13	36.54	36.75	-2	1,947	-0.10%
2020/08/26	17	36.85	10	36.71	36.75	7	1,905	0.37%
2020/08/25	0	0.00	11	35.93	36.40	-11	1,813	-0.61%
2020/08/21	4	34.34	1	34.90	34.90	3	1,763	0.17%
2020/08/20	1	34.55	1	34.05	33.50	0	1,748	0.00%
2020/08/17	2	36.40	2	36.45	35.95	0	1,665	0.00%
2020/08/14	1	35.80	2	35.93	36.05	-1	1,618	-0.06%
2020/08/12	0	0.00	1	34.85	34.70	-1	1,576	-0.06%
2020/08/06	1	35.65	1	36.05	35.85	0	1,555	0.00%
2020/08/04	0	0.00	1	35.60	35.35	-1	1,509	-0.07%
2020/08/03	1	36.00	1	36.45	35.70	0	1,485	0.00%
2020/07/31	1	35.55	3	35.62	35.55	-2	1,446	-0.14%
2020/07/30	3	34.30	0	0.00	34.70	3	1,360	0.22%
2020/07/29	2	34.28	3	34.13	34.30	-1	1,251	-0.08%
2020/07/23	1	32.25	0	0.00	32.10	1	1,232	0.08%
2020/07/15	1	34.80	0	0.00	34.75	1	1,242	0.08%
2020/07/14	0	0.00	1	34.75	34.75	-1	1,221	-0.08%
2020/07/13	1	34.50	0	0.00	35.30	1	1,207	0.08%
2020/07/08	0	0.00	1	33.95	34.15	-1	1,164	-0.09%
2020/07/03	0	0.00	1	33.90	34.15	-1	1,138	-0.09%
2020/07/02	1	33.20	0	0.00	33.20	1	1,120	0.09%
2020/07/01	1	32.15	0	0.00	32.20	1	1,097	0.09%
2020/06/24	0	0.00	1	32.20	32.20	-1	1,094	-0.09%
2020/06/22	1	32.00	0	0.00	32.00	1	1,116	0.09%
2020/06/10	21	32.30	0	0.00	32.40	21	1,192	1.76%
2020/06/09	1	32.10	0	0.00	32.30	1	1,235	0.08%
2020/06/05	0	0.00	4	32.10	32.05	-4	1,261	-0.32%
2020/05/28	1	31.45	0	0.00	31.45	1	1,254	0.08%
2020/05/26	0	0.00	2	31.55	31.35	-2	1,280	-0.16%
2020/05/15	0	0.00	1	31.20	30.80	-1	1,291	-0.08%
2020/05/14	5	31.15	0	0.00	31.00	5	1,285	0.39%
2020/05/13	0	0.00	0.4	31.70	31.65	-0.4	1,274	-0.03%
2020/05/12	1	31.85	0	0.00	31.85	1	1,278	0.08%
2020/05/06	2	31.20	0	0.00	31.20	2	1,261	0.16%
2020/04/30	3	32.20	0	0.00	32.00	3	1,244	0.24%
2020/04/29	1	32.40	0	0.00	32.30	1	1,221	0.08%
2020/04/28	3	32.95	1	32.80	32.85	2	1,204	0.17%
2020/04/27	0	0.00	1	32.40	32.30	-1	1,217	-0.08%
2020/04/17	5	31.73	0	0.00	31.50	5	1,159	0.43%
2020/04/16	0	0.00	1	31.50	31.50	-1	1,136	-0.09%
2020/04/15	1	30.90	0	0.00	31.20	1	1,125	0.09%
2020/04/13	0	0.00	1	30.90	30.90	-1	1,097	-0.09%
2020/04/10	0	0.00	1	31.00	31.00	-1	1,086	-0.09%
2020/04/08	0	0.00	1	30.65	30.65	-1	1,067	-0.09%
2020/04/06	0	0.00	100	28.52	28.65	-100	1,029	-9.71%
2020/03/26	0	0.00	3	28.85	28.60	-3	981	-0.31%
2020/03/25	1	28.90	0	0.00	28.95	1	979	0.10%
2020/03/20	0	0.00	1	28.40	28.70	-1	965	-0.10%
2020/03/19	2	26.98	0	0.00	26.45	2	947	0.21%
2020/03/17	2	29.00	0	0.00	29.15	2	911	0.22%
2020/03/12	2	31.70	0	0.00	31.55	2	830	0.24%
2020/03/09	0	0.00	18	34.58	34.50	-18	797	-2.26%
2020/02/27	0	0.00	1	35.95	36.90	-1	872	-0.11%
2020/02/26	2	35.88	0	0.00	36.00	2	850	0.24%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/12	0	0.00	1	37.30	37.45	-1	832	-0.12%
2020/02/10	0	0.00	1	35.40	35.45	-1	834	-0.12%
2020/01/30	5	36.02	0	0.00	35.00	5	998	0.50%
2020/01/17	1	38.50	0	0.00	38.50	1	955	0.10%
2020/01/16	5	38.35	0	0.00	38.30	5	969	0.52%
2020/01/14	0	0.00	2	38.50	38.50	-2	996	-0.20%
2020/01/09	1	38.30	0	0.00	38.35	1	1,022	0.10%
2020/01/07	27	38.70	0	0.00	38.35	27	1,031	2.62%
2020/01/06	57	39.20	0	0.00	38.75	57	1,026	5.55%
2020/01/03	40	39.20	0	0.00	38.85	40	1,030	3.88%
2020/01/02	3	38.95	0	0.00	38.95	3	1,044	0.29%
2019/12/31	0	0.00	90	38.71	38.75	-90	1,045	-8.61%
2019/12/27	1	39.00	2	39.10	39.00	-1	1,057	-0.09%
2019/12/25	1	38.90	0	0.00	38.95	1	1,072	0.09%
2019/12/16	1	38.85	0	0.00	38.80	1	1,111	0.09%
2019/12/12	1	39.55	0	0.00	39.20	1	1,131	0.09%
2019/12/03	0	0.00	1	39.50	39.75	-1	1,136	-0.09%
2019/12/02	0	0.00	1	39.60	39.50	-1	1,133	-0.09%
2019/11/29	4	40.13	6	40.08	39.95	-2	1,132	-0.18%
2019/11/27	1	38.95	0	0.00	39.00	1	1,093	0.09%
2019/11/26	0	0.00	1	38.55	39.00	-1	1,083	-0.09%
2019/11/25	1	38.35	0	0.00	38.45	1	1,080	0.09%
2019/11/18	1	39.00	0	0.00	38.85	1	1,104	0.09%
2019/11/15	1	38.70	3	38.68	39.10	-2	1,110	-0.18%
2019/11/14	1	38.30	0	0.00	38.30	1	1,109	0.09%
2019/11/12	0	0.00	2	38.40	38.35	-2	1,131	-0.18%
2019/11/07	2	38.10	0	0.00	38.00	2	1,176	0.17%
2019/11/04	79	39.49	0	0.00	38.95	79	1,184	6.67%
2019/11/01	3	39.00	3	38.90	39.00	0	1,176	0.00%
2019/10/31	2	38.98	2	39.15	39.40	0	1,193	0.00%
2019/10/30	0	0.00	2	39.08	39.00	-2	1,194	-0.17%
2019/10/25	1	37.95	0	0.00	37.90	1	1,195	0.08%
2019/10/23	3	37.35	0	0.00	37.20	3	1,187	0.25%
2019/10/17	0	0.00	2	37.20	37.15	-2	1,189	-0.17%
2019/10/08	0	0.00	1	38.25	38.30	-1	1,387	-0.07%
2019/10/01	1	37.55	0	0.00	37.50	1	1,487	0.07%
2019/09/27	2	37.38	0	0.00	37.30	2	1,499	0.13%
2019/09/26	0	0.00	1	38.05	37.65	-1	1,504	-0.07%
2019/09/23	1	38.45	0	0.00	38.40	1	1,527	0.07%
2019/09/20	1	38.20	0	0.00	38.15	1	1,540	0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/12	0	0.00	2	38.98	38.80	-2	1,590	-0.13%
2019/09/10	2	38.50	0	0.00	38.35	2	1,621	0.12%
2019/09/06	1	39.00	0	0.00	38.80	1	1,669	0.06%
2019/08/30	0	0.00	2	38.48	38.45	-2	1,676	-0.12%
2019/08/28	1	37.75	0	0.00	37.55	1	1,673	0.06%
2019/08/26	1	37.80	0	0.00	37.80	1	1,707	0.06%
2019/08/19	0	0.00	1	38.55	38.55	-1	1,867	-0.05%
2019/08/16	0	0.00	2	38.15	38.00	-2	1,892	-0.11%
2019/08/15	1	37.20	0	0.00	37.55	1	1,913	0.05%
2019/08/14	1	37.70	1	38.20	37.60	0	1,943	0.00%
2019/08/13	2	37.63	0	0.00	37.70	2	1,942	0.10%
2019/08/12	0	0.00	1	37.75	38.10	-1	1,971	-0.05%
2019/08/07	2	37.50	0	0.00	37.15	2	2,036	0.10%
2019/08/05	0	0.00	1	38.50	38.30	-1	2,103	-0.05%
2019/08/02	1	38.25	0	0.00	38.20	1	2,142	0.05%
2019/08/01	5	39.65	0	0.00	39.35	5	2,173	0.23%
2019/07/30	2	42.73	1	42.05	42.05	1	2,148	0.05%
2019/07/29	0	0.00	1	42.05	42.80	-1	2,202	-0.05%
2019/07/25	0	0.00	15	41.60	41.75	-15	2,443	-0.61%
2019/07/24	1	41.10	0	0.00	41.60	1	2,446	0.04%
2019/07/23	0	0.00	10	41.50	41.25	-10	2,455	-0.41%
2019/07/22	2	41.30	1	41.25	41.25	1	2,462	0.04%
2019/07/19	10	41.80	0	0.00	41.80	10	2,469	0.40%
2019/07/18	0	0.00	1	42.00	41.60	-1	2,477	-0.04%
2019/07/16	1	46.95	1	47.05	47.00	0	2,459	0.00%
2019/07/15	0	0.00	1	47.35	47.00	-1	2,491	-0.04%
2019/07/11	2	46.00	0	0.00	46.30	2	2,490	0.08%
2019/07/02	3	44.45	0	0.00	44.75	3	2,509	0.12%
2019/07/01	4	44.26	1	44.40	44.25	3	2,538	0.12%
2019/06/28	0.2	43.40	0	0.00	43.40	0.2	2,555	0.01%
2019/06/21	1	42.20	7	42.69	42.55	-6	2,959	-0.20%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/19	0	0.00	4	42.04	42.05	-4	2,988	-0.13%
2019/06/18	1	41.55	0	0.00	41.55	1	3,005	0.03%
2019/06/17	1	41.45	3	41.60	41.60	-2	3,057	-0.07%
2019/06/14	8	41.74	1	41.85	41.75	7	3,068	0.23%
2019/06/13	0	0.00	1	40.70	41.00	-1	3,052	-0.03%
2019/06/12	1	40.50	0	0.00	40.40	1	3,075	0.03%
2019/06/11	0	0.00	1	40.40	40.75	-1	3,116	-0.03%
2019/06/05	0	0.00	1	40.70	40.40	-1	3,165	-0.03%
2019/05/31	0	0.00	1	40.25	40.50	-1	3,157	-0.03%
2019/05/30	1	39.50	0	0.00	39.35	1	3,158	0.03%
2019/05/29	1	39.40	11	39.37	39.00	-10	3,190	-0.31%
2019/05/27	1	40.10	1	40.65	40.10	0	3,174	0.00%
2019/05/24	4	40.10	0	0.00	39.95	4	3,202	0.12%
2019/05/23	1	40.00	0	0.00	39.95	1	3,172	0.03%
2019/05/22	5	38.80	1	38.65	39.30	4	3,205	0.12%
2019/05/21	6	38.23	0	0.00	38.30	6	3,203	0.19%
2019/05/20	0	0.00	1	39.30	38.80	-1	3,191	-0.03%
2019/05/17	22	39.11	0	0.00	38.75	22	3,189	0.69%
2019/05/16	0	0.00	9	39.96	39.80	-9	3,169	-0.28%
2019/05/15	2	40.15	0	0.00	40.05	2	3,164	0.06%
2019/05/14	19	38.97	0	0.00	39.05	19	3,231	0.59%
2019/05/13	1	39.55	0	0.00	39.30	1	3,278	0.03%
2019/05/10	1	40.65	2	40.53	40.20	-1	3,308	-0.03%
2019/05/09	2	41.68	1	42.35	40.75	1	3,420	0.03%
2019/05/08	1	42.15	0	0.00	42.15	1	3,415	0.03%
2019/05/07	0	0.00	1	43.30	42.95	-1	3,407	-0.03%
2019/05/06	2	43.15	0	0.00	43.00	2	3,382	0.06%
2019/05/03	0	0.00	1	44.35	44.35	-1	3,378	-0.03%
2019/05/02	4	44.36	2	44.83	44.55	2	3,335	0.06%
2019/04/26	0	0.00	1	48.40	48.40	-1	3,263	-0.03%
2019/04/25	0	0.00	1	48.90	48.70	-1	3,265	-0.03%
2019/04/24	1	48.70	1	49.25	48.70	0	3,276	0.00%
2019/04/23	2	48.85	0	0.00	48.85	2	3,266	0.06%
2019/04/22	1	49.70	0	0.00	49.70	1	3,240	0.03%
2019/04/19	11	49.82	2	49.70	50.00	9	3,215	0.28%
2019/04/18	3	49.43	1	49.45	48.90	2	3,129	0.06%
2019/04/17	0	0.00	1	49.25	49.10	-1	3,104	-0.03%
2019/04/11	2	49.20	0	0.00	48.55	2	3,092	0.06%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	2	49.43	1	49.75	49.70	1	3,014	0.03%
2019/04/08	0	0.00	6	49.23	49.20	-6	2,977	-0.20%
2019/04/03	1	48.90	21	48.90	48.90	-20	2,951	-0.68%
2019/04/02	4	49.10	9	48.98	49.10	-5	2,909	-0.17%
2019/04/01	0	0.00	2	48.75	48.50	-2	2,871	-0.07%
2019/03/29	2	48.25	3	48.55	48.60	-1	2,832	-0.04%
2019/03/28	10	49.63	19.4	49.63	48.60	-9.4	2,799	-0.34%
2019/03/27	12	48.04	1	48.40	48.50	11	2,639	0.42%
2019/03/26	1	47.35	2	47.85	47.50	-1	2,626	-0.04%
2019/03/22	0	0.00	4	46.80	46.85	-4	2,536	-0.16%
2019/03/21	6	47.19	2	47.20	47.20	4	2,525	0.16%
2019/03/19	1	46.00	1	46.05	46.00	0	2,492	0.00%
2019/03/18	1	45.70	0	0.00	45.90	1	2,524	0.04%
2019/03/14	5	46.26	1	46.00	46.50	4	2,588	0.15%
2019/03/12	1	46.20	1	46.60	46.00	0	2,561	0.00%
2019/03/07	2	46.20	1	46.40	45.80	1	2,648	0.04%
2019/03/05	1	46.20	0	0.00	46.10	1	2,699	0.04%
2019/03/04	21	46.47	1	46.70	46.55	20	2,707	0.74%
2019/02/27	1	46.40	0	0.00	46.40	1	2,674	0.04%
2019/02/26	2	46.45	0	0.00	46.50	2	2,664	0.08%
2019/02/22	1	47.40	7	46.25	47.50	-6	2,600	-0.23%
2019/02/21	0	0.00	1	45.70	46.80	-1	2,562	-0.04%
2019/02/20	1	45.35	1	45.50	45.35	0	2,492	0.00%
2019/02/15	1	45.65	0	0.00	45.80	1	2,454	0.04%
2019/02/13	10	46.95	1	46.30	46.90	9	2,460	0.37%
2019/02/12	7	46.35	4	47.01	45.30	3	2,364	0.13%
2019/02/11	0	0.00	5	46.24	45.70	-5	2,291	-0.22%
2019/01/30	0	0.00	3	44.67	45.50	-3	2,228	-0.13%
2019/01/23	0	0.00	4	42.98	43.00	-4	2,092	-0.19%
2019/01/22	1	41.55	0	0.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	1	41.20	41.50	-1	2,039	-0.05%
2019/01/18	0	0.00	2	40.85	40.70	-2	2,016	-0.10%
2019/01/17	1	40.60	0	0.00	40.60	1	2,002	0.05%
2019/01/15	0	0.00	1	39.90	40.00	-1	1,986	-0.05%
2019/01/10	0	0.00	2	40.00	39.50	-2	2,009	-0.10%
2019/01/08	0	0.00	3.2	39.46	39.30	-3.2	1,984	-0.16%
2019/01/02	1	38.50	0	0.00	38.55	1	2,031	0.05%
2018/12/28	5	38.40	0	0.00	38.05	5	2,066	0.24%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/24	3	38.70	2	38.70	38.70	1	2,151	0.05%
2018/12/22	1	38.60	0	0.00	38.60	1	2,222	0.04%
2018/12/20	0	0.00	4	37.70	37.60	-4	2,240	-0.18%
2018/12/19	1	38.60	27	38.45	38.30	-26	2,253	-1.15%
2018/12/18	1	39.30	0	0.00	39.30	1	2,254	0.04%
2018/12/13	12	41.27	7	41.00	41.10	5	2,323	0.22%
2018/12/12	2	41.60	0	0.00	41.85	2	2,411	0.08%
2018/12/11	3	40.40	1	41.45	40.20	2	2,521	0.08%
2018/12/10	16	41.85	1	41.25	41.25	15	2,549	0.59%
2018/12/07	11	42.39	0	0.00	43.10	11	2,552	0.43%
2018/12/05	1	40.30	0	0.00	40.15	1	2,631	0.04%
2018/11/30	1	40.45	0	0.00	40.10	1	2,742	0.04%
2018/11/15	2	41.00	3	41.03	41.20	-1	3,967	-0.03%
2018/11/14	0	0.00	1	40.65	40.40	-1	4,002	-0.02%
2018/11/09	1	43.10	0	0.00	42.80	1	4,011	0.02%
2018/11/08	2	43.40	2	43.63	43.45	0	4,023	0.00%
2018/11/07	1	42.85	1	43.35	42.50	0	4,065	0.00%
2018/11/05	1	43.85	0	0.00	43.40	1	4,150	0.02%
2018/11/02	1	43.80	1	44.05	44.00	0	4,180	0.00%
2018/11/01	23	43.14	2	42.70	43.00	21	4,212	0.50%
2018/10/31	1	42.85	2	42.80	42.50	-1	4,270	-0.02%
2018/10/29	0	0.00	5	45.55	46.50	-5	4,324	-0.12%
2018/10/22	2	49.15	1	49.10	49.50	1	4,816	0.02%
2018/10/16	2	48.35	0	0.00	47.60	2	5,036	0.04%
2018/10/15	1	47.25	0	0.00	47.50	1	5,038	0.02%
2018/10/05	1	51.30	0	0.00	50.50	1	4,929	0.02%
2018/10/03	1	52.20	0	0.00	52.30	1	4,946	0.02%
2018/09/28	2	53.80	0	0.00	53.80	2	4,890	0.04%
2018/09/27	2	53.15	1	52.60	52.60	1	4,873	0.02%
2018/09/26	3	53.73	3	53.67	52.60	0	4,858	0.00%
2018/09/25	1	52.90	0	0.00	53.40	1	4,824	0.02%
2018/09/20	2	55.70	2	57.50	56.50	0	4,728	0.00%
2018/09/18	5	56.36	10	57.65	55.30	-5	4,714	-0.11%
2018/09/17	5	56.00	7	55.23	56.30	-2	4,603	-0.04%
2018/09/14	1	53.50	0	0.00	52.90	1	4,489	0.02%
2018/09/13	1	54.10	0	0.00	54.00	1	4,422	0.02%
2018/09/12	0	0.00	2	54.40	55.50	-2	4,369	-0.05%
2018/09/11	4	53.55	8	54.08	54.40	-4	4,296	-0.09%
2018/09/07	0	0.00	1	53.50	53.80	-1	4,156	-0.02%
2018/09/06	4	55.23	0	0.00	53.50	4	4,068	0.10%
2018/09/05	10	56.40	1	56.80	56.50	9	3,991	0.23%
2018/09/04	1	56.80	6	56.92	58.20	-5	3,923	-0.13%
2018/09/03	2	54.40	0	0.00	54.30	2	3,764	0.05%
2018/08/31	11	56.92	6	57.40	57.70	5	3,706	0.13%
2018/08/30	6	56.85	23	56.93	57.80	-17	3,653	-0.47%
2018/08/29	21	54.69	2	54.80	55.10	19	3,366	0.56%
2018/08/28	15	54.24	14	54.02	55.00	1	3,174	0.03%
2018/08/20	0	0.00	1	48.15	48.00	-1	2,757	-0.04%
2018/08/16	4	50.03	0	0.00	49.85	4	2,707	0.15%
2018/08/14	0	0.00	22	50.50	51.20	-22	2,647	-0.83%
2018/08/10	10	49.50	0	0.00	49.50	10	2,526	0.40%
2018/08/07	0	0.00	0.3	50.50	51.00	-0.3	2,374	-0.01%
2018/08/06	0	0.00	7	49.80	48.70	-7	2,275	-0.31%
2018/08/03	0	0.00	10	50.20	50.50	-10	2,205	-0.45%
2018/08/02	16	50.04	16	49.58	50.00	0	2,130	0.00%
2018/08/01	7	48.51	11	48.11	48.80	-4	1,961	-0.20%
2018/07/31	1	47.60	0	0.00	47.60	1	1,887	0.05%
2018/07/30	0	0.00	3	47.15	46.50	-3	1,804	-0.17%
2018/07/27	7	46.69	10	46.36	47.00	-3	1,751	-0.17%
2018/07/26	5	44.50	5	44.59	45.15	0	1,650	0.00%
2018/07/25	1	43.00	20	43.14	43.00	-19	1,522	-1.25%
2018/07/20	0	0.00	2	40.45	40.55	-2	1,489	-0.13%
2018/07/19	0	0.00	1	40.30	40.15	-1	1,486	-0.07%
2018/07/17	1	41.25	0	0.00	40.50	1	1,513	0.07%
2018/07/16	0	0.00	2	40.70	41.00	-2	1,529	-0.13%
2018/07/12	2	39.15	0	0.00	40.20	2	1,593	0.13%
2018/07/02	0	0.00	1	42.55	42.20	-1	1,620	-0.06%
2018/06/27	1	42.35	0	0.00	42.65	1	1,575	0.06%
2018/06/26	0	0.00	2	40.10	41.30	-2	1,532	-0.13%
2018/06/25	3	42.33	6	42.08	41.55	-3	1,520	-0.20%
2018/06/22	5	42.05	5	41.70	41.80	0	1,509	0.00%
2018/06/21	1	40.85	0	0.00	40.90	1	1,521	0.07%
2018/06/20	5	40.55	0	0.00	40.60	5	1,549	0.32%
2018/06/15	0	0.00	1	43.30	42.55	-1	1,557	-0.06%
2018/06/14	0	0.00	1	42.20	42.05	-1	1,546	-0.06%
2018/06/13	1	42.45	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	1	43.00	0	0.00	43.00	1	1,649	0.06%
2018/06/07	1	43.15	7	42.84	42.80	-6	1,721	-0.35%
2018/06/06	0	0.00	1	41.85	41.80	-1	1,675	-0.06%
2018/06/05	20	42.00	0	0.00	41.60	20	1,734	1.15%
2018/05/31	4	41.68	10	42.00	41.40	-6	1,987	-0.30%
2018/05/29	0	0.00	1	39.90	39.80	-1	2,023	-0.05%
2018/05/21	0	0.00	6	39.20	39.10	-6	2,543	-0.24%
2018/05/18	1	38.90	0	0.00	38.80	1	2,621	0.04%
2018/05/17	4	39.24	1	39.35	39.20	3	2,749	0.11%
2018/05/10	5	38.78	1	38.35	38.70	4	3,719	0.11%
2018/05/09	1	37.65	0	0.00	37.65	1	3,787	0.03%
2018/05/08	1	38.00	0	0.00	38.05	1	3,966	0.03%
2018/05/07	0.2	39.15	0	0.00	39.10	0.2	3,967	0.01%
2018/05/04	10	38.60	0	0.00	38.65	10	4,007	0.25%
2018/05/03	0	0.00	1	39.30	38.70	-1	3,994	-0.03%
2018/04/27	1	39.80	0	0.00	39.60	1	3,984	0.03%
2018/04/26	1	42.70	15	41.58	41.35	-14	3,953	-0.35%
2018/04/25	0	0.00	2	42.75	43.45	-2	3,972	-0.05%
2018/04/24	2	43.10	0	0.00	42.85	2	3,977	0.05%
2018/04/23	6	44.13	5	43.50	43.30	1	3,971	0.03%
2018/04/20	7	44.70	11	45.03	44.60	-4	3,955	-0.10%
2018/04/19	23	45.88	17	46.14	45.80	6	3,932	0.15%
2018/04/18	5	45.35	5	45.70	45.35	0	3,892	0.00%
2018/04/13	0	0.00	3	44.85	44.60	-3	3,838	-0.08%
2018/04/12	0	0.00	27	44.74	45.40	-27	3,798	-0.71%
2018/04/11	3	44.20	0	0.00	44.00	3	3,730	0.08%
2018/03/29	2	43.50	3	43.60	43.30	-1	3,693	-0.03%
2018/03/27	3	43.65	0	0.00	43.65	3	3,675	0.08%
2018/03/26	2	41.95	0	0.00	42.90	2	3,654	0.05%
2018/03/22	14	44.10	0	0.00	43.50	14	3,600	0.39%
2018/03/21	2	44.20	0	0.00	44.10	2	3,578	0.06%
2018/03/20	4	44.44	0	0.00	44.35	4	3,575	0.11%
2018/03/19	2	44.93	0	0.00	44.75	2	3,576	0.06%
2018/03/16	0	0.00	8	44.68	45.75	-8	3,554	-0.23%
2018/03/15	0	0.00	3	45.30	45.20	-3	3,500	-0.09%
2018/03/13	16	44.94	5	45.06	44.80	11	3,440	0.32%
2018/03/09	7	43.70	0	0.00	43.40	7	3,324	0.21%
2018/03/07	0	0.00	3.2	45.67	45.95	-3.2	3,155	-0.10%
2018/03/02	4	43.00	1	43.40	42.85	3	2,944	0.10%
2018/02/27	1	44.80	0	0.00	44.85	1	2,831	0.04%
2018/02/26	0	0.00	8	44.54	45.00	-8	2,694	-0.30%
2018/02/23	0	0.00	10	43.00	42.55	-10	2,495	-0.40%
2018/02/22	0	0.00	1	43.00	42.20	-1	2,445	-0.04%
2018/02/21	22	41.91	27	42.04	41.95	-5	2,388	-0.21%
2018/02/12	1	42.20	1	41.40	41.30	0	2,330	0.00%
2018/02/09	3	40.63	2	41.15	42.20	1	2,255	0.04%
2018/02/08	2	41.70	5	41.60	42.35	-3	2,122	-0.14%
2018/02/07	4	42.35	3	42.90	41.35	1	2,024	0.05%
2018/02/06	5	42.39	6	43.62	40.50	-1	1,883	-0.05%
2018/02/05	11	42.96	25	42.53	43.70	-14	1,626	-0.86%
2018/02/02	13	40.69	51	39.81	41.90	-38	1,332	-2.85%
2018/02/01	0	0.00	6	38.67	38.90	-6	1,128	-0.53%
2018/01/31	1	38.65	5	38.80	38.30	-4	1,051	-0.38%
2018/01/30	1	36.95	0	0.00	36.95	1	856	0.12%
2018/01/25	0	0.00	3	36.25	36.10	-3	803	-0.37%
2018/01/24	0	0.00	3	35.90	36.05	-3	830	-0.36%
2018/01/23	3	35.95	0	0.00	35.90	3	823	0.36%
2018/01/22	2	35.60	0	0.00	35.70	2	820	0.24%
2018/01/18	17	35.47	0	0.00	35.45	17	776	2.19%
2018/01/15	7	35.45	0	0.00	35.20	7	761	0.92%
2018/01/12	1	35.40	0	0.00	35.40	1	756	0.13%
2018/01/11	3	34.95	0	0.00	34.95	3	743	0.40%