先進光 (3362)-元大-館前券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
202.5
漲跌
▼4.0
漲幅
-1.94%
成交量
656張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	24	204.75	0	0.00	202.50	24	3,314	0.72%
2024/04/24	12	206.38	0	0.00	206.50	12	3,335	0.36%
2024/04/19	0	0.00	0	205.00	201.00	0	3,414	0.00%
2024/04/15	2.1	213.11	3	211.33	206.00	-0.9	3,516	-0.03%
2024/04/12	2	227.25	3	229.17	228.00	-1	3,475	-0.03%
2024/04/11	1	226.00	3	222.51	226.00	-2	3,465	-0.06%
2024/04/10	0.1	225.00	1	224.00	224.00	-1	3,478	-0.03%
2024/04/09	16	228.97	18	237.39	229.00	-2	3,469	-0.06%
2024/04/08	4	234.50	1	234.02	236.50	3	3,431	0.09%
2024/04/03	0	0.00	0	226.00	223.00	0	3,410	0.00%
2024/04/02	3	223.33	0	0.00	222.00	3	3,430	0.09%
2024/03/28	5	223.80	0.1	228.24	223.00	4.9	3,594	0.14%
2024/03/27	1	225.00	2.1	220.80	227.50	-1.1	3,675	-0.03%
2024/03/26	19	225.21	17	228.50	224.50	2	3,720	0.05%
2024/03/25	4	237.00	0	0.00	239.00	4	3,731	0.11%
2024/03/22	1	231.00	1	230.00	231.00	0	3,744	0.00%
2024/03/21	11	227.59	11	229.59	227.50	0	3,755	0.00%
2024/03/20	1	239.50	1	232.50	232.50	0	3,793	0.00%
2024/03/19	4.1	236.11	6	233.67	231.00	-2	3,961	-0.05%
2024/03/18	4	236.63	0	0.00	235.50	4	4,078	0.10%
2024/03/15	8	240.13	5	234.30	232.00	3	4,094	0.07%
2024/03/14	3	229.00	3	223.33	230.00	0	4,052	0.00%
2024/03/13	16	229.97	22	232.84	228.00	-6	4,023	-0.15%
2024/03/12	9	241.61	3	240.00	240.00	6	3,978	0.15%
2024/03/11	2	241.25	15.5	239.92	237.00	-13.5	3,942	-0.34%
2024/03/08	2	260.50	1	270.35	260.00	1	3,879	0.03%
2024/03/07	7.5	280.33	3	283.32	280.00	4.5	3,866	0.12%
2024/03/06	7.3	283.97	2	280.50	285.00	5.3	3,895	0.14%
2024/03/04	0.2	280.26	2	280.00	277.00	-1.8	3,915	-0.05%
2024/03/01	1.2	280.08	0	0.00	279.50	1.2	4,073	0.03%
2024/02/29	0.1	279.00	0	0.00	283.00	0.1	4,216	0.00%
2024/02/27	1.2	270.31	1.1	278.04	278.00	0.1	4,405	0.00%
2024/02/26	1.1	264.59	0	0.00	275.50	1.1	4,929	0.02%
2024/02/23	3	269.83	10	267.35	261.50	-7	5,136	-0.14%
2024/02/22	10.5	276.19	5	277.00	281.00	5.5	5,227	0.11%
2024/02/21	17	257.06	17	257.68	259.00	0	5,205	0.00%
2024/02/20	38.4	250.58	40.2	248.20	251.00	-1.8	5,118	-0.03%
2024/02/19	75.2	234.32	76	240.51	242.00	-0.8	5,087	-0.02%
2024/02/16	56.2	225.59	54	225.98	225.50	2.2	5,044	0.04%
2024/02/15	33.1	221.38	33	217.31	222.00	0	4,979	0.00%
2024/02/05	91	213.43	97.1	209.34	212.00	-6.1	4,882	-0.12%
2024/02/02	27	213.16	25	210.08	210.00	2	4,828	0.04%
2024/02/01	80.5	209.34	83	205.63	208.00	-2.5	4,740	-0.05%
2024/01/31	43	202.31	44.1	203.66	205.00	-1.1	4,613	-0.02%
2024/01/30	7.1	190.06	9	191.06	193.00	-2	4,390	-0.04%
2024/01/29	7	184.50	18	185.56	184.50	-11	4,327	-0.25%
2024/01/26	6	180.00	3	177.83	180.00	3	4,282	0.07%
2024/01/25	7	179.00	5	179.00	179.00	2	4,282	0.05%
2024/01/24	40	187.06	29	184.71	182.00	11	4,252	0.26%
2024/01/23	44	182.81	47	180.05	182.50	-3	4,195	-0.07%
2024/01/22	4	174.13	2.1	174.73	173.00	2	4,064	0.05%
2024/01/19	1	170.00	1	171.00	174.00	0	4,044	0.00%
2024/01/18	1.1	173.64	1	170.50	171.50	0.1	4,034	0.00%
2024/01/16	9	173.67	8	175.38	173.50	1	4,073	0.02%
2024/01/15	2	177.25	1	179.50	176.50	1	4,060	0.02%
2024/01/12	22.3	174.81	38	174.92	176.50	-15.8	4,027	-0.39%
2024/01/11	22	171.00	22	168.00	169.50	0	3,990	0.00%
2024/01/09	5	165.70	2	166.00	165.00	3	4,013	0.07%
2024/01/08	0	0.00	2	166.00	165.00	-2	4,003	-0.05%
2024/01/05	3	165.83	1	167.00	165.50	2	4,013	0.05%
2024/01/03	3	171.50	5	169.00	169.00	-2	4,015	-0.05%
2024/01/02	2	174.50	0	0.00	171.50	2	4,017	0.05%
2023/12/29	3	172.67	0	173.00	173.00	3	4,104	0.07%
2023/12/28	3	174.00	3	175.50	174.00	0	4,099	0.00%
2023/12/27	2	177.00	3	175.83	176.50	-1	4,090	-0.02%
2023/12/26	1	172.50	1	169.50	172.50	0	4,061	0.00%
2023/12/25	41	171.54	37	169.76	170.00	4	4,054	0.10%
2023/12/22	9	177.11	8	177.06	178.00	1	4,026	0.02%
2023/12/21	14	171.57	20	172.98	175.50	-6	3,936	-0.15%
2023/12/20	22	171.61	22	167.52	169.50	0	3,904	0.00%
2023/12/19	20	164.70	25	163.64	165.00	-5	3,858	-0.13%
2023/12/18	0	0.00	1	166.00	166.00	-1	3,850	-0.03%
2023/12/15	6	170.00	3	169.83	169.50	3	3,849	0.08%
2023/12/14	46	178.72	38	183.74	174.00	8	3,830	0.21%
2023/12/13	28	184.80	21	182.40	181.50	7	3,678	0.19%
2023/12/12	10	188.26	2	188.50	188.00	8	3,706	0.22%
2023/12/11	3	181.50	1	184.56	184.50	2	3,736	0.05%
2023/12/07	0	0.00	4	180.13	179.50	-4	3,775	-0.11%
2023/12/06	1	180.00	1	180.00	180.00	0	3,849	0.00%
2023/12/05	1	181.00	0	0.00	181.00	1	3,896	0.03%
2023/12/04	2	188.00	1.2	190.82	186.00	0.8	3,925	0.02%
2023/12/01	6	192.42	0	0.00	193.00	6	4,045	0.15%
2023/11/30	2.2	182.35	0	0.00	184.50	2.2	4,017	0.06%
2023/11/29	0	180.00	0	0.00	180.00	0	3,999	0.00%
2023/11/28	8	177.75	5	177.70	178.50	3	3,986	0.08%
2023/11/27	37	182.35	38	183.78	182.50	-1	3,836	-0.03%
2023/11/24	11	184.86	21	180.02	185.50	-10	3,690	-0.27%
2023/11/22	9	169.11	7	174.64	175.00	2	2,948	0.07%
2023/11/21	30.2	158.01	40.2	157.76	159.50	-10	2,727	-0.37%
2023/11/20	50	156.31	49	153.89	154.00	1	2,573	0.04%
2023/11/17	1	143.50	0	0.00	149.50	1	2,463	0.04%
2023/11/16	37	146.27	39	149.74	145.50	-2	2,577	-0.08%
2023/11/15	1	143.00	0.1	146.50	148.50	0.9	2,588	0.03%
2023/11/14	0	0.00	3	139.00	139.50	-3	3,031	-0.10%
2023/11/10	21	137.14	20	138.53	137.00	1	3,329	0.03%
2023/11/09	2	142.00	0	0.00	139.00	2	3,488	0.06%
2023/11/06	16	140.88	15	141.30	140.50	1	4,015	0.02%
2023/11/02	1	136.50	1	138.00	137.50	0	4,212	0.00%
2023/10/31	22	135.00	23	142.04	135.00	-1	4,239	-0.02%
2023/10/30	1	142.50	1	142.50	142.50	0	4,225	0.00%
2023/10/27	4	142.75	6	141.33	143.00	-2	4,223	-0.05%
2023/10/26	8.1	143.06	8	140.50	140.50	0.1	4,220	0.00%
2023/10/25	46	142.08	45	143.97	141.50	1	4,212	0.02%
2023/10/24	1	137.00	1	138.50	138.50	0	4,162	0.00%
2023/10/23	2	135.75	2	136.50	136.00	0	4,204	0.00%
2023/10/20	4	133.12	4	133.75	134.50	0	4,214	0.00%
2023/10/19	12	136.42	12	138.54	136.00	0	4,254	0.00%
2023/10/18	18	132.89	18	133.06	131.00	0	4,335	0.00%
2023/10/17	3	138.67	0	0.00	138.00	3	4,456	0.07%
2023/10/12	2	145.50	2	144.25	144.00	0	5,257	0.00%
2023/10/11	0	0.00	1.8	144.11	142.50	-1.8	5,572	-0.03%
2023/10/05	15	150.53	15	151.80	148.00	0	5,927	0.00%
2023/10/04	1	145.00	0	0.00	145.50	1	6,157	0.02%
2023/10/03	1	147.50	1	146.00	143.50	0	6,581	0.00%
2023/09/27	5	145.50	4	141.00	145.50	1	7,601	0.01%
2023/09/22	1	149.50	2	150.50	151.50	-1	7,576	-0.01%
2023/09/21	2	146.76	3	148.50	149.50	-1	7,569	-0.01%
2023/09/20	1	149.00	0	0.00	148.00	1	7,553	0.01%
2023/09/19	1	154.00	1	155.50	149.50	0	7,566	0.00%
2023/09/15	3	161.50	1	155.00	155.00	2	7,539	0.03%
2023/09/14	2	148.25	2	154.75	157.50	0	7,413	0.00%
2023/09/13	8	142.25	8	142.31	143.50	0	7,366	0.00%
2023/09/12	4	142.50	0	0.00	143.00	4	7,359	0.05%
2023/09/11	0	0.00	4	146.38	145.50	-4	7,396	-0.05%
2023/09/08	0	0.00	4	153.25	153.00	-4	7,394	-0.05%
2023/09/07	8	159.19	0	0.00	158.50	8	7,410	0.11%
2023/09/06	1	162.50	1	160.50	158.00	0	7,450	0.00%
2023/08/30	0	0.00	1	160.00	161.00	-1	7,688	-0.01%
2023/08/29	0	0.00	1	158.00	158.00	-1	7,771	-0.01%
2023/08/28	0	0.00	1	152.50	153.50	-1	7,980	-0.01%
2023/08/24	0	0.00	2	152.00	149.50	-2	8,137	-0.02%
2023/08/22	3	156.83	2	157.75	154.50	1	8,287	0.01%
2023/08/21	1	154.50	11	154.09	155.00	-10	8,156	-0.12%
2023/08/18	40	161.48	40	163.39	158.00	0	8,053	0.00%
2023/08/17	5	155.80	14.5	155.89	162.50	-9.5	7,568	-0.13%
2023/08/16	1	146.00	1	148.50	148.00	0	7,375	0.00%
2023/08/15	3	147.67	3	148.33	148.00	0	7,370	0.00%
2023/08/14	6	148.08	4	148.63	145.50	2	7,445	0.03%
2023/08/11	21	145.17	3	146.50	144.00	18	7,296	0.25%
2023/08/10	8	138.06	2	137.50	134.50	6	7,168	0.08%
2023/08/09	1.1	134.41	10	135.50	134.00	-8.9	7,041	-0.13%
2023/08/08	9	146.89	3	144.17	142.00	6	6,934	0.09%
2023/08/07	0	0.00	8	156.00	157.00	-8	6,834	-0.12%
2023/08/04	2	154.00	1	151.50	153.00	1	6,816	0.01%
2023/08/02	0	0.00	4	140.88	143.50	-4	6,813	-0.06%
2023/07/31	0	0.00	2	146.00	146.00	-2	6,825	-0.03%
2023/07/28	1	148.00	0	150.00	148.50	1	6,868	0.01%
2023/07/26	5	147.30	2.6	141.69	142.50	2.4	6,922	0.03%
2023/07/25	0	0.00	1	152.00	150.50	-1	6,883	-0.01%
2023/07/24	4.2	148.95	6.2	148.74	148.50	-2	6,876	-0.03%
2023/07/21	4	155.00	3	156.50	157.50	1	6,847	0.01%
2023/07/20	10	154.70	14	153.93	156.50	-4	6,734	-0.06%
2023/07/19	5	154.00	10	156.80	155.00	-5	6,591	-0.08%
2023/07/18	49.2	151.23	45	147.82	147.00	4.2	6,367	0.07%
2023/07/17	8	145.38	10.4	149.38	150.50	-2.4	6,100	-0.04%
2023/07/14	11.1	131.37	13	132.23	137.00	-1.9	5,895	-0.03%
2023/07/13	7.2	127.08	9.2	127.36	125.00	-1.9	5,633	-0.03%
2023/07/12	59.4	127.56	61	124.02	123.00	-1.6	5,470	-0.03%
2023/07/11	8.1	121.50	14	123.32	129.00	-5.9	5,292	-0.11%
2023/07/10	22.1	127.00	14	126.86	121.00	8.1	4,986	0.16%
2023/07/07	14.1	119.22	10	118.90	119.50	4.1	4,576	0.09%
2023/07/06	13	116.45	14	116.82	113.00	-1	4,203	-0.02%
2023/07/05	10	113.55	14	115.04	117.50	-4	3,888	-0.10%
2023/07/04	1.5	106.00	18	105.36	107.00	-16.5	3,632	-0.45%
2023/06/28	2	100.75	0	0.00	99.60	2	3,801	0.05%
2023/06/27	0	0.00	0	104.00	100.00	0	4,008	0.00%
2023/06/26	2	103.75	0	0.00	103.00	2	3,999	0.05%
2023/06/21	0	99.90	0	0.00	99.40	0	3,998	0.00%
2023/06/20	0	0.00	2	99.10	99.00	-2	4,063	-0.05%
2023/06/19	0	0.00	1	104.00	102.00	-1	4,072	-0.02%
2023/06/16	1	102.00	4	102.13	101.50	-3	4,079	-0.07%
2023/06/15	11	101.95	0.4	102.22	102.00	10.6	4,077	0.26%
2023/06/14	1	107.50	2	106.50	105.50	-1	4,061	-0.02%
2023/06/13	2	105.75	4	106.50	106.50	-2	4,006	-0.05%
2023/06/12	0	0.00	3	107.17	105.00	-3	3,973	-0.08%
2023/06/09	26	104.08	16	104.38	105.00	10	3,916	0.26%
2023/06/08	0	98.70	3.8	98.13	97.80	-3.8	3,847	-0.10%
2023/06/06	6	99.25	3	100.87	100.50	3	4,321	0.07%
2023/06/05	7	107.43	9	107.22	106.50	-2	4,905	-0.04%
2023/06/02	1	108.50	2	107.00	104.50	-1	5,298	-0.02%
2023/06/01	5	107.50	17	105.97	105.00	-12	5,956	-0.20%
2023/05/31	2	102.25	5	101.30	101.00	-3	6,135	-0.05%
2023/05/30	8	101.33	10.1	101.74	101.00	-2.1	6,418	-0.03%
2023/05/29	1	100.00	20	98.62	99.50	-19	6,498	-0.29%
2023/05/25	0	0.00	0	96.90	96.10	0	6,463	0.00%
2023/05/24	0	0.00	2	95.80	95.80	-2	6,596	-0.03%
2023/05/23	2	98.40	1	99.10	97.40	1	6,766	0.01%
2023/05/22	3	97.87	2	98.50	97.90	1	6,736	0.01%
2023/05/19	2	98.55	1	97.12	97.10	1	6,716	0.01%
2023/05/18	8	101.40	5	99.16	97.00	3	6,641	0.05%
2023/05/17	0	0.00	3	98.00	99.10	-3	6,385	-0.05%
2023/05/16	2	91.89	2	90.30	90.10	0	6,303	0.00%
2023/05/15	0	0.00	1	88.00	88.80	-1	6,263	-0.02%
2023/05/11	1	88.10	0	0.00	88.10	1	6,277	0.02%
2023/05/09	0	0.00	1	88.60	89.10	-1	6,390	-0.02%
2023/05/08	0	92.60	2	92.50	91.10	-2	6,388	-0.03%
2023/05/05	0	0.00	4	93.30	92.20	-4	6,426	-0.06%
2023/05/04	2	94.50	20	95.50	92.70	-18	6,469	-0.28%
2023/05/03	5	93.20	20	92.76	92.00	-15	6,419	-0.23%
2023/05/02	38	92.71	0	0.00	94.50	38	6,402	0.59%
2023/04/26	1	91.50	2	91.15	92.00	-1	6,315	-0.02%
2023/04/25	0	0.00	27	91.37	90.30	-27	6,313	-0.43%
2023/04/24	23	93.56	0	0.00	93.30	23	6,280	0.37%
2023/04/21	0	0.00	0.1	93.20	92.90	-0.1	6,260	0.00%
2023/04/20	2	96.30	1.2	97.45	96.00	0.8	6,219	0.01%
2023/04/19	12	99.18	0	99.50	98.50	12	6,173	0.19%
2023/04/18	8.1	101.75	0	0.00	100.00	8.1	6,121	0.13%
2023/04/17	1	105.50	1	105.50	105.00	0	6,062	0.00%
2023/04/14	4	102.75	0	0.00	103.00	4	6,057	0.07%
2023/04/13	0	0.00	1	105.50	104.00	-1	6,024	-0.02%
2023/04/12	5.1	105.07	0	0.00	107.50	5.1	5,999	0.09%
2023/04/11	2	107.50	2	107.00	107.00	0	5,991	0.00%
2023/04/10	4	109.38	6.2	108.52	108.00	-2.2	5,978	-0.04%
2023/04/07	2	104.00	0	0.00	103.50	2	5,900	0.03%
2023/04/06	1	106.50	10.2	105.47	106.50	-9.2	5,877	-0.16%
2023/03/31	2.2	103.32	0.3	103.52	103.50	1.9	5,837	0.03%
2023/03/30	21	104.02	4	105.98	106.00	17	5,801	0.29%
2023/03/29	7	104.07	11.1	103.05	103.50	-4	5,745	-0.07%
2023/03/28	10.2	109.08	2	109.25	104.50	8.2	5,679	0.14%
2023/03/27	5	116.80	2.3	117.43	116.00	2.7	5,550	0.05%
2023/03/24	8.1	120.01	3	120.33	118.50	5.1	5,740	0.09%
2023/03/23	9.6	121.90	3.3	124.70	124.50	6.3	5,717	0.11%
2023/03/22	4.2	117.91	1	116.50	117.00	3.2	5,721	0.06%
2023/03/21	1	115.00	0	0.00	115.00	1	5,692	0.02%
2023/03/17	0.2	114.75	8	112.19	114.50	-7.8	5,722	-0.14%
2023/03/16	0	0.00	0.5	107.36	109.00	-0.5	5,751	-0.01%
2023/03/15	1	110.00	1	110.00	108.00	0	5,801	0.00%
2023/03/14	3	110.67	1	108.50	110.00	2	5,803	0.03%
2023/03/13	0	0.00	1	104.50	110.50	-1	5,800	-0.02%
2023/03/10	12	108.75	4	108.75	108.50	8	5,756	0.14%
2023/03/09	13.3	116.64	5	116.00	116.00	8.3	5,712	0.15%
2023/03/08	20	113.85	19.1	113.27	114.00	0.9	5,429	0.02%
2023/03/07	13	110.73	38	113.18	114.50	-25	4,766	-0.52%
2023/03/06	36.1	102.58	25	103.28	104.50	11.1	4,331	0.26%
2023/03/03	22	95.75	47	97.45	98.60	-25	3,607	-0.69%
2023/03/02	4	90.40	9	89.46	89.70	-5	3,256	-0.15%
2023/03/01	10	84.75	4	85.32	85.50	6	3,056	0.20%
2023/02/24	7	82.91	5	81.78	83.30	2	2,905	0.07%
2023/02/23	2.5	83.48	0	0.00	83.10	2.5	2,893	0.09%
2023/02/22	2	82.30	4	83.63	82.80	-2	2,931	-0.07%
2023/02/21	14	82.29	7	84.79	87.40	7	2,949	0.24%
2023/02/20	0	0.00	4	79.00	79.50	-4	2,829	-0.14%
2023/02/17	1	78.20	0	0.00	78.20	1	2,935	0.03%
2023/02/16	2	78.20	2	79.00	78.30	0	2,976	0.00%
2023/02/15	3	77.50	3	77.17	77.10	0	3,126	0.00%
2023/02/14	2	79.20	1	78.40	78.10	1	3,151	0.03%
2023/02/13	0	0.00	3	77.63	77.70	-3	3,144	-0.10%
2023/02/10	1	79.00	0	0.00	78.10	1	3,159	0.03%
2023/02/08	8	78.94	2.2	78.50	78.00	5.9	3,147	0.19%
2023/02/07	3	80.03	1	79.20	78.70	2	3,113	0.06%
2023/02/06	0	0.00	1	76.00	76.00	-1	3,051	-0.03%
2023/02/03	2	77.00	0	0.00	76.50	2	3,042	0.07%
2023/02/02	0	0.00	3	75.53	76.50	-3	3,006	-0.10%
2023/01/16	0	0.00	1	69.20	69.10	-1	2,951	-0.03%
2023/01/13	1	68.10	0	0.00	68.30	1	2,954	0.03%
2023/01/12	1	70.10	0	0.00	69.10	1	2,926	0.03%
2022/12/28	0	0.00	1	70.60	69.40	-1	3,006	-0.03%
2022/12/23	1	70.50	0	0.00	71.10	1	3,047	0.03%
2022/12/22	0.1	71.70	0	0.00	71.40	0.1	3,061	0.00%
2022/12/19	1	76.00	1	75.60	75.40	0	3,084	0.00%
2022/12/16	19	83.47	22	83.60	80.90	-3	3,005	-0.10%
2022/12/15	0	0.00	1	82.00	82.40	-1	2,792	-0.04%
2022/12/14	3	80.70	2	82.05	82.40	1	2,765	0.04%
2022/12/12	6	79.05	1	79.30	79.10	5	2,680	0.19%
2022/12/09	7	81.00	1	82.00	80.20	6	2,698	0.22%
2022/12/07	3.1	81.76	2	82.05	78.30	1.1	2,642	0.04%
2022/12/02	0	0.00	1	80.90	81.20	-1	2,727	-0.04%
2022/12/01	0	0.00	5	80.92	80.00	-5	2,818	-0.18%
2022/11/30	24	82.42	18.2	83.01	81.40	5.8	3,226	0.18%
2022/11/29	0	0.00	3	80.90	80.90	-3	3,198	-0.09%
2022/11/28	7	80.17	1	81.00	80.30	6	3,714	0.16%
2022/11/24	0	77.50	0	0.00	78.50	0	3,890	0.00%
2022/11/23	10	82.02	8	81.00	79.30	2	4,000	0.05%
2022/11/21	1	80.00	0	0.00	78.50	1	3,910	0.03%
2022/11/18	1.2	79.43	1	76.70	79.10	0.2	3,858	0.01%
2022/11/17	5	79.72	5	78.98	78.10	0	3,769	0.00%
2022/11/16	4	75.15	5	74.82	74.60	-1	3,625	-0.03%
2022/11/15	1	74.40	2	70.40	74.50	-1	3,572	-0.03%
2022/11/14	5	67.98	4	68.50	69.70	1	3,470	0.03%
2022/11/11	2	66.75	2	66.75	68.20	0	3,450	0.00%
2022/11/10	1	63.80	24.1	62.51	65.10	-23.1	3,324	-0.69%
2022/11/09	0	0.00	1	59.50	59.20	-1	3,393	-0.03%
2022/11/08	1	58.80	1	59.80	58.10	0	3,444	0.00%
2022/11/07	0	0.00	1	58.30	58.10	-1	3,454	-0.03%
2022/11/04	0	0.00	1	58.50	58.20	-1	3,517	-0.03%
2022/11/03	1	58.00	2	57.20	57.60	-1	3,776	-0.03%
2022/11/02	3	58.63	2.1	57.30	56.70	1	3,871	0.02%
2022/10/31	1	55.70	0	0.00	54.70	1	3,951	0.03%
2022/10/25	1	54.80	1	55.80	54.00	0	3,983	0.00%
2022/10/24	10	55.80	0	0.00	55.60	10	4,000	0.25%
2022/10/21	0.1	56.50	0	0.00	55.40	0.1	4,025	0.00%
2022/10/19	1	57.40	0	0.00	57.40	1	4,097	0.02%
2022/10/12	1	59.60	0	0.00	60.10	1	4,916	0.02%
2022/10/06	10	65.50	1	65.40	65.60	9	5,614	0.16%
2022/10/05	1	65.20	1	66.30	64.60	0	5,629	0.00%
2022/10/04	2	64.60	1	65.70	66.00	1	5,605	0.02%
2022/09/26	1	70.60	0	0.00	67.00	1	5,537	0.02%
2022/09/23	2	73.00	0	0.00	72.50	2	5,512	0.04%
2022/09/22	2	73.70	0	0.00	75.50	2	5,492	0.04%
2022/09/16	0	0.00	2	77.35	76.60	-2	5,455	-0.04%
2022/09/15	1	81.90	10	80.10	79.20	-9	5,418	-0.17%
2022/09/14	3	79.17	1	80.80	81.20	2	5,392	0.04%
2022/09/13	0	0.00	10	84.50	82.00	-10	5,340	-0.19%
2022/09/12	5	84.10	5	84.66	84.30	0	5,288	0.00%
2022/09/08	6	83.33	1	84.50	83.50	5	5,218	0.10%
2022/09/07	4	82.50	8	83.34	82.30	-4	5,128	-0.08%
2022/09/06	15	86.35	20	86.78	85.10	-5	5,009	-0.10%
2022/09/05	23	83.77	5	83.60	83.90	18	4,556	0.40%
2022/09/02	17	85.44	8	83.90	83.00	9	4,421	0.20%
2022/09/01	7	83.73	4	85.35	87.00	3	3,922	0.08%
2022/08/31	2	77.90	4	78.30	79.10	-2	3,738	-0.05%
2022/08/30	15	77.10	4	79.13	78.20	11	3,687	0.30%
2022/08/29	1	73.80	2	74.25	74.00	-1	3,575	-0.03%
2022/08/26	2	77.80	0	0.00	77.60	2	3,593	0.06%
2022/08/24	0	0.00	1	74.10	73.50	-1	3,519	-0.03%
2022/08/22	0	0.00	11	75.31	75.00	-11	3,472	-0.32%
2022/08/17	1	76.80	0	0.00	76.60	1	3,392	0.03%
2022/08/16	2	77.40	7	79.33	77.70	-5	3,351	-0.15%
2022/08/15	1	75.00	0	0.00	77.90	1	3,242	0.03%
2022/08/12	10	77.85	2	78.00	78.00	8	3,180	0.25%
2022/08/10	19	82.24	10	81.73	78.80	9	3,063	0.29%
2022/08/09	4	79.03	1	80.20	78.90	3	2,789	0.11%
2022/08/08	0	0.00	1	81.50	82.60	-1	2,668	-0.04%
2022/08/03	0	0.00	1	77.60	77.20	-1	2,509	-0.04%
2022/08/02	1	75.40	1	77.00	77.00	0	2,486	0.00%
2022/07/27	3	77.90	7	78.70	79.10	-4	2,389	-0.17%
2022/07/25	1	80.00	3	78.97	79.10	-2	2,304	-0.09%
2022/07/22	3	78.00	4	76.95	76.80	-1	2,235	-0.04%
2022/07/21	4	76.83	2	76.55	77.30	2	2,191	0.09%
2022/07/20	4	76.50	2	76.75	77.10	2	2,035	0.10%
2022/07/19	12	73.82	13	75.03	76.10	-1	1,816	-0.06%
2022/07/18	9	70.54	6	71.87	72.90	3	1,408	0.21%
2022/07/15	9	67.22	19	68.46	69.60	-10	1,012	-0.99%
2022/07/14	11	61.25	12	62.20	63.30	-1	813	-0.12%
2022/07/13	1	57.60	0	0.00	57.60	1	654	0.15%
2022/07/12	0	0.00	3	53.67	52.40	-3	612	-0.49%
2022/07/11	0	0.00	4	57.48	56.20	-4	599	-0.67%
2022/07/08	7	58.76	1	57.60	58.70	6	578	1.04%
2022/07/07	1	55.40	0	0.00	56.20	1	505	0.20%
2022/07/06	0	0.00	1	52.60	51.10	-1	493	-0.20%
2022/07/05	1	52.10	1	52.70	52.60	0	493	0.00%
2022/06/13	1	65.10	1	65.80	64.60	0	486	0.00%
2022/06/10	6	68.25	8	68.84	67.20	-2	477	-0.42%
2022/06/09	0	0.00	2	67.00	66.60	-2	424	-0.47%
2022/06/08	1	65.50	0	0.00	65.00	1	405	0.25%
2022/06/07	4	65.63	1	66.50	66.50	3	399	0.75%
2022/06/06	0	0.00	1	67.90	67.90	-1	358	-0.28%
2022/05/27	1	59.30	0	0.00	59.20	1	317	0.31%
2022/05/13	1	54.00	0	0.00	54.50	1	349	0.29%
2022/05/09	0	0.00	1	61.20	57.00	-1	355	-0.28%
2022/05/03	1	58.70	1	59.00	58.80	0	369	0.00%
2022/04/29	1	59.10	0	0.00	58.40	1	371	0.27%
2022/04/27	0	0.00	1	57.10	57.80	-1	377	-0.26%
2022/04/25	1	60.70	0	0.00	60.40	1	386	0.26%
2022/04/22	0	0.00	1	64.10	62.80	-1	396	-0.25%
2022/04/21	0	0.00	1	62.80	62.80	-1	442	-0.23%
2022/04/20	0	0.00	1	62.00	63.10	-1	453	-0.22%
2022/04/19	1	62.00	0	0.00	61.50	1	465	0.22%
2022/04/15	0	0.00	3	62.67	62.50	-3	495	-0.61%
2022/04/08	0	0.00	4	66.83	66.90	-4	685	-0.58%
2022/04/06	0	0.00	27	66.84	66.80	-27	705	-3.83%
2022/04/01	4	66.78	9	67.22	66.50	-5	746	-0.67%
2022/03/31	53	67.65	14	67.49	68.10	39	756	5.16%
2022/03/30	0	0.00	1	66.30	66.60	-1	782	-0.13%
2022/03/25	5	66.64	0	0.00	66.40	5	1,422	0.35%
2022/03/23	0	0.00	0	65.40	65.40	0	1,763	0.00%
2022/03/22	1	63.60	1	64.20	65.20	0	1,780	0.00%
2022/03/18	0	0.00	1	64.60	65.00	-1	1,791	-0.06%
2022/03/10	0	0.00	1	64.00	63.90	-1	1,842	-0.05%
2022/03/09	1	61.90	0	0.00	62.60	1	1,848	0.05%
2022/03/03	0	0.00	1	67.00	67.00	-1	1,929	-0.05%
2022/03/02	3	66.40	1	66.70	66.80	2	1,955	0.10%
2022/03/01	1	66.00	2	65.60	67.10	-1	2,006	-0.05%
2022/02/24	0	0.00	1	65.20	64.10	-1	2,121	-0.05%
2022/02/17	1	69.20	0	0.00	69.20	1	2,756	0.04%
2022/02/10	4	71.55	5	71.38	71.20	-1	2,895	-0.03%
2022/02/09	1	72.10	0	0.00	72.00	1	2,898	0.03%
2022/02/08	0	0.00	1	70.00	71.70	-1	2,901	-0.03%
2022/02/07	1	68.50	0	0.00	69.10	1	2,896	0.03%
2022/01/25	1	70.00	0	0.00	68.50	1	2,914	0.03%
2022/01/17	0	0.00	1	70.00	72.10	-1	3,119	-0.03%
2022/01/14	2	71.30	0	0.00	70.60	2	3,109	0.06%
2022/01/13	2	76.60	0	0.00	75.60	2	3,069	0.07%
2022/01/11	2	77.90	4	77.30	76.10	-2	3,057	-0.07%
2022/01/07	0	0.00	1	76.30	76.30	-1	3,035	-0.03%
2022/01/06	1	81.70	0	0.00	80.30	1	2,997	0.03%
2022/01/04	0	0.00	11	84.14	83.40	-11	2,959	-0.37%
2022/01/03	1	81.90	1	81.50	81.90	0	2,898	0.00%
2021/12/28	0	0.00	1	82.50	81.60	-1	2,873	-0.03%
2021/12/27	1	80.90	0	0.00	80.20	1	2,847	0.04%
2021/12/23	2	81.70	1	82.10	82.00	1	2,814	0.04%
2021/12/22	13	83.45	1	86.50	83.30	12	2,754	0.44%
2021/12/21	4	87.48	65	85.48	84.30	-61	2,603	-2.34%
2021/12/20	33	81.01	5	82.68	83.00	28	2,181	1.28%
2021/12/17	38	82.01	7	81.11	80.20	31	2,042	1.52%
2021/12/13	0	0.00	1	77.60	76.70	-1	1,814	-0.06%
2021/12/01	0	0.00	1	72.80	73.60	-1	1,934	-0.05%
2021/11/30	1	74.10	1	73.80	74.00	0	1,961	0.00%
2021/11/29	41	71.06	1	73.00	72.90	40	2,073	1.93%
2021/11/26	1	75.80	1	76.40	75.20	0	2,075	0.00%
2021/11/25	1	78.80	0	0.00	78.10	1	2,059	0.05%
2021/11/24	0	0.00	1	77.00	77.10	-1	2,014	-0.05%
2021/11/23	15	81.85	13	78.95	78.20	2	2,006	0.10%
2021/11/22	39	85.16	31	84.68	84.20	8	2,026	0.40%
2021/11/19	1	77.80	13	83.11	83.20	-12	1,701	-0.71%
2021/11/18	0	0.00	2	77.35	75.70	-2	1,580	-0.13%
2021/11/17	1	72.10	2	74.25	75.10	-1	1,493	-0.07%
2021/11/16	0	0.00	5	73.70	72.40	-5	1,454	-0.34%
2021/11/15	5	75.04	6	73.25	74.80	-1	1,437	-0.07%
2021/11/12	2	71.05	1	70.90	70.00	1	1,377	0.07%
2021/11/11	1	69.60	1	69.40	68.80	0	1,353	0.00%
2021/11/10	0	0.00	1	69.90	70.50	-1	1,367	-0.07%
2021/11/09	1	67.90	0	0.00	68.00	1	1,366	0.07%
2021/11/08	5	68.90	0	0.00	67.70	5	1,382	0.36%
2021/11/02	5	69.10	1	69.10	68.50	4	1,443	0.28%
2021/11/01	12	72.67	0	0.00	70.80	12	1,437	0.83%
2021/10/29	0	0.00	1	71.90	72.20	-1	1,435	-0.07%
2021/10/27	11	74.42	17	75.09	73.40	-6	1,402	-0.43%
2021/10/26	0	0.00	5	71.10	71.90	-5	1,287	-0.39%
2021/10/25	5	64.50	0	0.00	65.40	5	1,282	0.39%
2021/10/22	0	0.00	6	63.45	63.10	-6	1,321	-0.45%
2021/10/21	6	64.35	1	65.20	63.80	5	1,341	0.37%
2021/10/20	7	63.44	0	0.00	63.80	7	1,346	0.52%
2021/10/19	0	0.00	1	62.80	63.20	-1	1,372	-0.07%
2021/10/18	1	61.40	0	0.00	60.80	1	1,394	0.07%
2021/10/08	1	64.10	1	65.20	63.10	0	1,574	0.00%
2021/10/06	2	60.90	0	0.00	60.90	2	1,658	0.12%
2021/10/05	1	57.20	1	60.20	63.80	0	1,721	0.00%
2021/10/04	1	60.90	1	60.50	60.10	0	1,735	0.00%
2021/10/01	1	65.70	0	0.00	64.10	1	1,774	0.06%
2021/09/30	1	66.80	0	0.00	67.10	1	1,791	0.06%
2021/09/28	1	68.80	0	0.00	68.80	1	1,867	0.05%
2021/09/27	1	70.20	2	70.70	70.00	-1	1,938	-0.05%
2021/09/24	2	69.60	1	70.20	70.00	1	2,005	0.05%
2021/09/22	1	68.70	0	0.00	68.50	1	2,201	0.05%
2021/09/15	1	69.70	0	0.00	68.80	1	2,903	0.03%
2021/09/14	1	72.00	1	73.00	71.30	0	3,090	0.00%
2021/09/13	2	72.05	1	73.00	72.60	1	3,179	0.03%
2021/09/10	1	72.60	0	0.00	73.50	1	3,238	0.03%
2021/09/08	1	75.00	1	72.30	73.00	0	3,424	0.00%
2021/09/07	1	76.00	2	77.15	77.50	-1	3,493	-0.03%
2021/09/06	1	80.00	4	77.55	77.50	-3	3,748	-0.08%
2021/09/03	6	76.27	5	75.70	75.40	1	3,802	0.03%
2021/09/02	8	79.41	11	81.73	74.00	-3	3,806	-0.08%
2021/09/01	1	75.70	8	77.70	78.30	-7	3,711	-0.19%
2021/08/30	11	71.31	0	0.00	70.20	11	3,817	0.29%
2021/08/26	4	77.70	1	81.20	73.20	3	4,031	0.07%
2021/08/25	0	0.00	1	71.30	74.90	-1	4,286	-0.02%
2021/08/24	0	0.00	6	70.25	68.10	-6	4,377	-0.14%
2021/08/23	1	69.90	5	70.06	70.40	-4	4,468	-0.09%
2021/08/20	8	69.01	0	0.00	68.80	8	4,618	0.17%
2021/08/19	1	69.10	19	69.69	67.10	-18	4,961	-0.36%
2021/08/18	5	64.30	9	68.49	69.90	-4	5,235	-0.08%
2021/08/17	3	68.73	1	69.80	66.10	2	5,314	0.04%
2021/08/16	5	67.80	37	68.41	68.70	-32	5,363	-0.60%
2021/08/13	5	71.60	5	71.10	70.00	0	5,379	0.00%
2021/08/12	7	71.20	11	73.46	74.10	-4	5,416	-0.07%
2021/08/11	35	72.04	22	71.39	70.50	13	5,579	0.23%
2021/08/10	10	73.25	1	74.80	74.50	9	5,702	0.16%
2021/08/09	6	73.97	0	0.00	73.60	6	5,702	0.11%
2021/08/06	0	0.00	0.1	78.00	76.20	-0.1	5,717	0.00%
2021/08/05	8	78.90	1	77.80	77.80	7	5,719	0.12%
2021/08/04	0	0.00	12	78.83	78.50	-12	5,734	-0.21%
2021/08/02	5	78.60	2	79.45	79.80	3	5,735	0.05%
2021/07/30	5	79.64	5	79.80	78.10	0	5,729	0.00%
2021/07/29	3	79.43	5	81.74	79.60	-2	5,723	-0.03%
2021/07/28	12	75.08	5	79.80	80.50	7	5,719	0.12%
2021/07/27	22	79.79	0	0.00	79.30	22	5,699	0.39%
2021/07/23	1	82.80	1	83.60	83.20	0	5,893	0.00%
2021/07/22	0	0.00	1	81.60	81.40	-1	5,994	-0.02%
2021/07/21	1	83.00	1	82.50	81.50	0	6,052	0.00%
2021/07/20	2	87.90	2	85.65	84.00	0	6,097	0.00%
2021/07/19	0	0.00	4	91.73	90.60	-4	6,155	-0.06%
2021/07/16	4	91.33	3	91.97	91.10	1	6,256	0.02%
2021/07/15	1	91.60	1	92.00	91.90	0	6,405	0.00%
2021/07/14	1	91.50	1	91.10	91.50	0	6,404	0.00%
2021/07/13	8	95.96	1	96.70	92.40	7	6,404	0.11%
2021/07/12	2	94.50	8.1	95.61	95.40	-6.1	6,359	-0.10%
2021/07/09	1	92.10	0	0.00	92.00	1	6,365	0.02%
2021/07/08	3	95.23	3	94.30	93.10	0	6,355	0.00%
2021/07/06	1	93.40	3	94.50	92.20	-2	6,328	-0.03%
2021/07/05	7	93.56	5	92.98	93.00	2	6,345	0.03%
2021/07/02	9	92.39	5	92.50	92.50	4	6,323	0.06%
2021/07/01	1.1	92.55	1	95.60	91.60	0.1	6,292	0.00%
2021/06/30	1	96.00	0	0.00	95.50	1	6,798	0.01%
2021/06/29	1	98.00	4	101.25	98.00	-3	7,095	-0.04%
2021/06/28	8	102.94	8	102.38	103.00	0	7,010	0.00%
2021/06/25	19	100.60	24	100.59	99.60	-5	6,827	-0.07%
2021/06/24	14	98.52	15	97.69	97.70	-1	6,553	-0.02%
2021/06/23	5	96.44	5	96.60	98.60	0	6,422	0.00%
2021/06/22	3	95.47	2	95.45	93.00	1	6,254	0.02%
2021/06/21	1	92.50	1	93.10	92.50	0	6,197	0.00%
2021/06/18	4	98.60	8	96.39	95.90	-4	6,174	-0.06%
2021/06/17	7	93.61	0.2	94.00	93.50	6.8	6,070	0.11%
2021/06/16	1.2	94.23	0	0.00	91.70	1.2	6,054	0.02%
2021/06/15	6	100.82	6	100.35	94.70	0	6,003	0.00%
2021/06/11	4	94.93	4	96.30	97.90	0	5,756	0.00%
2021/06/10	3	88.77	2	89.10	89.00	1	5,899	0.02%
2021/06/09	2	91.20	7	88.89	88.60	-5	6,033	-0.08%
2021/06/08	1	91.20	3	90.93	90.00	-2	6,106	-0.03%
2021/06/07	2	92.20	4	90.15	91.00	-2	6,514	-0.03%
2021/06/04	14	93.71	4	95.13	92.40	10	6,436	0.16%
2021/06/03	3	94.60	4	92.48	92.20	-1	6,617	-0.02%
2021/06/02	6	101.50	7	101.66	93.90	-1	6,489	-0.02%
2021/06/01	1	90.80	0	97.70	97.70	1	6,152	0.02%
2021/05/28	6	92.75	3	93.30	92.00	3	5,981	0.05%
2021/05/27	8	93.38	6.5	93.24	93.00	1.6	5,834	0.03%
2021/05/26	7	86.83	5	86.34	88.50	2	5,502	0.04%
2021/05/25	5	76.48	5	77.80	80.50	0	5,222	0.00%
2021/05/24	6.2	71.72	9	72.13	73.20	-2.9	5,136	-0.06%
2021/05/21	12	68.63	12	68.63	69.80	0	5,102	0.00%
2021/05/20	4	68.75	2	68.25	67.10	2	5,111	0.04%
2021/05/19	4	75.23	3	72.57	69.90	1	5,074	0.02%
2021/05/18	1	77.40	1	77.40	77.40	0	4,920	0.00%
2021/05/17	0	0.00	1	78.20	70.40	-1	4,782	-0.02%
2021/05/14	1	78.20	0	0.00	78.20	1	4,776	0.02%
2021/05/13	1	66.30	3	68.60	71.10	-2	4,794	-0.04%
2021/05/12	1	64.50	1	70.80	64.70	0	4,903	0.00%
2021/05/07	1	77.70	1	77.50	78.20	0	5,174	0.00%
2021/05/06	2	72.50	1	79.60	73.70	1	5,255	0.02%
2021/05/05	1	78.50	2	80.25	80.00	-1	5,263	-0.02%
2021/05/04	4	74.63	2	73.85	75.10	2	5,277	0.04%
2021/05/03	0.3	80.50	0	0.00	78.20	0.3	5,255	0.01%
2021/04/29	2	87.40	0	0.00	86.70	2	5,135	0.04%
2021/04/28	2	89.25	9	95.44	88.10	-7	5,035	-0.14%
2021/04/27	0	0.00	2	99.90	96.80	-2	4,910	-0.04%
2021/04/26	1	98.90	0	0.00	96.10	1	4,829	0.02%
2021/04/23	0	0.00	4	97.28	94.00	-4	4,729	-0.08%
2021/04/22	8	105.44	1	106.00	104.00	7	4,603	0.15%
2021/04/21	1	121.00	6	122.67	115.50	-5	4,484	-0.11%
2021/04/20	1	118.00	0	0.00	128.00	1	4,309	0.02%
2021/04/16	2	115.00	2	113.50	120.00	0	4,297	0.00%
2021/04/15	3	108.50	1.1	104.85	109.50	1.9	4,271	0.04%
2021/04/13	1	130.00	3	130.00	121.50	-2	4,197	-0.05%
2021/04/09	7	128.29	1	124.50	124.50	6	4,163	0.14%
2021/04/08	0	0.00	1	134.00	138.00	-1	4,122	-0.02%
2021/04/07	1	138.00	5	130.00	132.00	-4	4,109	-0.10%
2021/04/06	24.1	124.19	13	130.19	132.00	11.1	4,075	0.27%
2021/04/01	6	119.50	2	114.50	120.00	4	3,508	0.11%
2021/03/31	7	109.50	19	109.50	109.50	-12	3,145	-0.38%
2021/03/30	0	0.00	6	99.70	99.70	-6	3,104	-0.19%
2021/03/29	0	0.00	1	86.00	90.70	-1	3,051	-0.03%
2021/03/26	1	81.70	1	77.90	82.50	0	3,005	0.00%
2021/03/25	7	79.34	5	81.68	79.00	2	2,971	0.07%
2021/03/24	4	78.60	0	0.00	80.00	4	2,935	0.14%
2021/03/23	3	75.70	0	0.00	77.00	3	2,899	0.10%
2021/03/22	2	79.80	1	79.00	79.30	1	2,854	0.04%
2021/03/19	3	81.60	4	76.70	81.60	-1	2,814	-0.04%
2021/03/18	0	0.00	0.3	73.60	76.90	-0.3	2,768	-0.01%
2021/03/17	1	72.60	3	73.27	73.00	-2	2,717	-0.07%
2021/03/16	13.3	73.94	5	72.52	71.70	8.3	2,671	0.31%
2021/03/15	1	73.00	19	74.14	74.20	-18	2,397	-0.75%
2021/03/12	1	67.50	4	66.66	67.50	-3	2,224	-0.14%
2021/03/11	9	59.02	8	60.63	61.40	1	2,102	0.05%
2021/03/10	0	0.00	1	55.90	55.90	-1	1,650	-0.06%
2021/03/09	7	50.41	4	50.15	50.90	3	1,638	0.18%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/02/26	0	0.00	2	37.38	37.35	-2	1,350	-0.15%
2021/02/25	0	0.00	2	36.75	36.50	-2	1,341	-0.15%
2021/02/18	3	35.80	5	35.79	36.00	-2	1,242	-0.16%
2021/02/04	5	35.39	3	34.48	34.70	2	1,222	0.16%
2021/02/03	2	37.73	17	37.91	35.85	-15	1,169	-1.28%
2021/02/02	13	37.07	3	37.62	37.55	10	1,040	0.96%
2021/02/01	5	43.85	0	0.00	40.85	5	876	0.57%
2021/01/29	1	44.50	1	45.35	45.35	0	841	0.00%
2021/01/28	2	41.18	1	39.85	41.25	1	719	0.14%
2021/01/21	0	0.00	1	34.40	34.50	-1	568	-0.18%
2021/01/18	0	0.00	1	36.00	36.40	-1	542	-0.18%
2021/01/13	0	0.00	0	36.90	37.05	0	524	-0.01%
2021/01/05	11	37.86	10	37.60	36.90	1	458	0.22%
2021/01/04	0	0.00	66	36.98	37.35	-66	439	-15.00%
2020/12/31	15	36.72	30	37.25	36.80	-15	428	-3.50%
2020/12/30	11	37.24	0	0.00	37.60	11	411	2.67%
2020/12/29	9	37.04	0	0.00	37.10	9	403	2.23%
2020/12/28	1	36.30	0	0.00	37.30	1	396	0.25%
2020/12/25	0	0.00	2	36.03	35.90	-2	382	-0.52%
2020/12/22	1	35.60	1	35.85	35.50	0	370	0.00%
2020/12/21	5	35.20	1	35.85	36.00	4	370	1.08%
2020/12/15	0	0.00	5	36.10	35.80	-5	365	-1.37%
2020/12/11	7	36.27	17	36.49	36.20	-10	364	-2.74%
2020/12/09	10	37.50	0	0.00	37.60	10	362	2.76%
2020/12/08	3	36.45	0	0.00	36.80	3	391	0.77%
2020/12/07	22	36.35	2	36.35	36.35	20	394	5.07%
2020/12/04	5	37.25	0	0.00	36.85	5	390	1.28%
2020/12/03	2	38.20	11	37.65	37.35	-9	385	-2.33%
2020/12/02	10	37.35	0	0.00	37.60	10	378	2.64%
2020/12/01	30	37.80	0	0.00	37.90	30	371	8.08%
2020/11/30	0	0.00	11	38.00	37.40	-11	358	-3.07%
2020/11/27	21	36.97	10	38.60	38.35	11	359	3.06%
2020/11/26	1	36.50	0	0.00	36.60	1	320	0.31%
2020/11/25	1	36.40	0	0.00	36.20	1	320	0.31%
2020/11/24	0	0.00	20	36.11	36.30	-20	314	-6.37%
2020/11/20	0	0.00	10	35.50	35.30	-10	298	-3.35%
2020/11/18	10	35.23	0	0.00	35.10	10	280	3.57%
2020/11/17	5	35.95	0	0.00	35.10	5	279	1.79%
2020/11/16	24	35.02	261	35.75	35.80	-237	279	-84.91%	大賣/鉅額交易
2020/11/13	261	35.15	9.5	35.13	35.80	251.5	263	95.30%	大買/鉅額交易
2020/11/12	1	34.00	0	0.00	33.95	1	252	0.40%
2020/10/27	0	0.00	1	33.20	33.05	-1	285	-0.35%
2020/10/06	13	34.40	13	35.02	34.40	0	297	0.00%
2020/10/05	3	33.97	3	34.42	34.35	0	298	0.00%
2020/09/11	14	36.09	91	36.82	36.00	-77	394	-19.50%
2020/09/10	87	34.78	10	34.94	34.80	77	360	21.34%
2020/09/02	2	35.08	2	35.45	36.05	0	383	0.00%
2020/08/11	0	0.00	1	36.00	36.25	-1	472	-0.21%
2020/08/10	1	36.60	0	0.00	36.45	1	477	0.21%
2020/07/21	0	0.00	0.1	37.30	37.50	-0.1	632	-0.01%
2020/07/08	3	39.73	4	39.85	39.70	-1	637	-0.16%
2020/07/07	4	40.66	9	40.86	39.90	-5	628	-0.80%
2020/06/23	2	38.50	2	38.40	38.20	0	603	0.00%
2020/06/10	4	38.95	0	38.80	38.75	4	620	0.64%
2020/06/08	1	41.00	2	39.78	41.00	-1	620	-0.16%
2020/05/28	1	40.50	0	0.00	38.70	1	601	0.17%
2020/05/27	0	0.00	1	37.95	40.05	-1	569	-0.18%
2020/05/26	1	37.00	0	0.00	36.45	1	524	0.19%
2020/05/22	0	0.00	10	36.63	36.60	-10	521	-1.92%
2020/05/19	0	0.00	10	36.99	37.20	-10	518	-1.93%
2020/05/15	1	36.95	0	0.00	36.95	1	515	0.19%
2020/05/12	10	41.40	0	0.00	40.00	10	499	2.00%
2020/05/11	3	40.05	0	0.00	40.00	3	484	0.62%
2020/05/06	1	37.15	3	38.65	39.95	-2	429	-0.47%
2020/05/05	1	36.35	0	0.00	36.35	1	384	0.26%
2020/04/21	1	32.30	0	0.00	31.50	1	366	0.27%
2020/04/14	0	0.00	1	33.25	33.30	-1	353	-0.28%
2020/04/09	1	31.70	1	32.90	33.45	0	334	0.00%
2020/04/08	1	30.60	0	0.00	30.65	1	307	0.32%
2020/04/06	1	26.15	1	26.35	26.35	0	301	0.00%
2020/03/19	2	21.00	2	21.55	20.95	0	349	0.00%
2020/03/17	6	22.57	0	0.00	22.35	6	336	1.78%
2020/03/16	6	27.43	4	26.30	24.75	2	328	0.61%
2020/03/13	6	27.20	0	0.00	27.50	6	318	1.88%
2020/02/17	0	0.00	1	41.00	41.20	-1	273	-0.37%
2020/02/04	0	0.00	1	38.45	38.65	-1	260	-0.38%
2020/02/03	1	37.70	0	0.00	37.65	1	261	0.38%
2020/01/15	0	0.00	4	45.90	45.85	-4	330	-1.21%
2020/01/07	1	46.10	0	0.00	46.20	1	340	0.29%
2020/01/06	1	47.45	0	0.00	47.00	1	337	0.30%
2019/12/30	2	48.80	3	48.90	48.75	-1	345	-0.29%
2019/12/27	3	48.72	3	48.57	47.90	0	345	0.00%
2019/12/26	0	0.00	1	48.75	48.20	-1	354	-0.28%
2019/12/24	1	48.00	0	0.00	47.90	1	344	0.29%
2019/12/23	11	49.39	191	49.72	48.55	-180	340	-52.81%	大賣/鉅額交易
2019/12/20	180	47.64	9	47.32	48.30	171	304	56.23%	大買/鉅額交易
2019/12/19	5	47.37	4	46.88	46.75	1	292	0.34%
2019/12/18	3	46.80	0	0.00	46.80	3	292	1.02%
2019/12/16	2	45.75	2	45.65	45.50	0	290	-0.01%
2019/12/12	1	47.05	0	0.00	46.30	1	291	0.34%
2019/12/09	0	0.00	2.1	45.65	45.60	-2.1	302	-0.69%
2019/12/02	0	0.00	1	46.25	45.35	-1	317	-0.31%
2019/11/18	1	46.80	0	0.00	46.85	1	375	0.27%
2019/11/14	2	47.00	0	0.00	46.80	2	376	0.53%
2019/11/06	2	48.05	0	0.00	47.80	2	392	0.51%
2019/10/31	7	51.09	2	51.56	50.20	5	389	1.27%
2019/10/30	22	51.00	10	51.51	51.20	12	387	3.10%
2019/10/29	34	51.37	120	52.13	51.70	-86	382	-22.48%	大賣/
2019/10/28	70	49.41	0	0.00	50.00	70	333	20.98%
2019/10/21	2	46.95	0	0.00	46.80	2	327	0.61%
2019/10/15	0	0.00	1	47.60	47.10	-1	356	-0.28%
2019/10/09	1	47.20	0	0.00	46.70	1	365	0.27%
2019/10/08	0	0.00	1	46.80	47.10	-1	373	-0.27%
2019/10/04	2	48.50	0	0.00	48.25	2	414	0.48%
2019/10/02	0	0.00	1	48.00	48.80	-1	438	-0.23%
2019/09/17	1	51.40	0	0.00	51.00	1	504	0.20%
2019/09/12	0	0.00	1	52.90	53.00	-1	533	-0.19%
2019/09/09	2	52.00	0	0.00	52.20	2	544	0.37%
2019/09/06	1	51.40	1	53.00	51.30	0	554	0.00%
2019/09/03	1	52.70	0	0.00	52.90	1	609	0.16%
2019/09/02	0	0.00	1	53.90	54.00	-1	598	-0.17%
2019/08/23	1	49.70	0	0.00	49.35	1	566	0.18%
2019/08/15	1	48.05	1	48.55	48.50	0	576	0.00%
2019/08/14	1	50.20	0	0.00	49.80	1	575	0.17%
2019/08/07	0	0.00	2	50.40	49.90	-2	578	-0.35%
2019/08/06	1	49.15	1	50.30	50.70	0	586	0.00%
2019/08/05	2	50.35	2	51.05	50.50	0	588	0.00%
2019/07/30	1	52.60	0	0.00	51.60	1	599	0.17%
2019/07/29	1	53.80	0	0.00	53.50	1	604	0.17%
2019/07/26	0	0.00	1	54.50	54.10	-1	623	-0.16%
2019/07/24	1	53.10	0	0.00	53.40	1	625	0.16%
2019/07/19	0	0.00	1	55.20	55.30	-1	634	-0.16%
2019/07/18	1	54.40	0	0.00	54.00	1	631	0.16%
2019/07/17	2	58.00	0	0.00	56.80	2	624	0.32%
2019/07/15	0	0.00	1	57.00	57.00	-1	615	-0.16%
2019/07/08	0	0.00	1	56.20	56.00	-1	585	-0.17%
2019/07/05	0	0.00	1	55.00	55.10	-1	578	-0.17%
2019/07/04	1	55.30	0	0.00	55.20	1	588	0.17%
2019/07/01	0	0.00	1	55.50	54.30	-1	592	-0.17%
2019/06/27	3	53.57	3	54.13	53.60	0	609	0.00%
2019/06/26	0	0.00	1	52.20	52.40	-1	598	-0.17%
2019/06/25	1	51.50	0	0.00	51.10	1	610	0.16%
2019/06/21	2	54.35	1	55.00	53.20	1	637	0.16%
2019/06/19	0	0.00	1	52.10	51.60	-1	677	-0.15%
2019/06/14	1	50.70	1	51.50	50.80	0	805	0.00%
2019/06/13	0	0.00	2	51.35	51.10	-2	827	-0.24%
2019/05/28	0	0.00	1	46.00	45.50	-1	1,492	-0.07%
2019/05/27	1	46.40	87	46.48	45.45	-86	1,519	-5.66%
2019/05/24	87	46.26	0	0.00	45.80	87	1,619	5.37%
2019/05/23	0	0.00	4	45.83	45.80	-4	1,682	-0.24%
2019/05/15	4	49.30	0	0.00	48.90	4	1,866	0.21%
2019/04/18	9	55.02	9	54.88	53.80	0	1,908	0.00%
2019/04/16	2	54.05	0	0.00	54.40	2	1,902	0.11%
2019/04/11	0	0.00	1	57.90	56.80	-1	1,891	-0.05%
2019/04/10	1	57.00	0	0.00	57.00	1	1,877	0.05%
2019/04/09	1	58.00	0	0.00	57.80	1	1,863	0.05%
2019/04/08	11	58.20	1	58.40	58.00	10	1,856	0.54%
2019/04/01	4	58.70	11	58.98	57.80	-7	1,825	-0.38%
2019/03/28	7	56.83	105	57.21	56.70	-98	1,803	-5.43%	大賣/
2019/03/27	114	58.35	19	58.15	58.00	95	1,794	5.29%	大買/
2019/03/25	0	0.00	1	58.10	58.10	-1	1,769	-0.06%
2019/03/21	0	0.00	2	60.45	60.80	-2	1,700	-0.12%
2019/03/20	2	60.45	1	60.70	59.50	1	1,638	0.06%
2019/03/14	1	61.60	2	61.70	61.00	-1	1,511	-0.07%
2019/03/13	6	60.60	5	60.80	60.30	1	1,464	0.07%
2019/03/12	5	60.80	5	61.02	58.90	0	1,401	0.00%
2019/03/11	0	0.00	1	57.90	58.40	-1	1,332	-0.08%
2019/03/07	1	58.60	1	59.40	57.80	0	1,341	0.00%
2019/03/06	1	60.30	0.5	60.50	60.60	0.5	1,332	0.04%
2019/03/05	1	61.20	2	60.55	60.00	-1	1,297	-0.08%
2019/03/04	6	60.48	2	60.35	61.10	4	1,215	0.33%
2019/02/27	4	57.00	3	58.23	58.10	1	1,098	0.09%
2019/02/26	1	55.20	3	54.87	55.30	-2	999	-0.20%
2019/02/25	3	54.97	1	55.60	55.40	2	1,055	0.19%
2019/02/22	1	54.10	2	55.10	54.20	-1	954	-0.10%
2019/02/21	7	54.53	9	54.91	55.40	-2	890	-0.22%
2019/02/19	0	0.00	1	50.90	51.00	-1	780	-0.13%
2019/02/18	1	50.80	0	0.00	50.30	1	772	0.13%
2019/02/15	0	0.00	1	51.40	50.00	-1	772	-0.13%
2019/02/14	1	49.75	2	49.63	49.65	-1	761	-0.13%
2019/02/13	0	0.00	1	49.05	48.70	-1	776	-0.13%
2019/02/12	2	48.35	1	48.00	48.50	1	786	0.13%
2019/02/11	2	47.48	2	47.85	47.45	0	831	0.00%
2019/01/30	1	48.10	1	48.40	47.40	0	873	0.00%
2019/01/29	1	47.60	1	47.80	47.40	0	939	0.00%
2019/01/25	2	48.05	6	48.26	47.40	-4	1,003	-0.40%
2019/01/24	3	46.00	1	46.50	45.85	2	1,011	0.20%
2019/01/18	1	46.65	1	47.00	45.50	0	1,283	0.00%
2019/01/17	1	45.65	1	46.00	44.90	0	1,350	0.00%
2019/01/15	1	45.65	1	45.95	45.35	0	1,581	0.00%
2019/01/14	1	45.90	0	0.00	45.60	1	1,682	0.06%
2019/01/11	1	46.50	1	46.95	45.65	0	1,767	0.00%
2019/01/10	3	46.12	2	45.73	45.45	1	1,779	0.06%
2019/01/09	2	45.23	1	45.00	44.85	1	1,795	0.06%
2019/01/07	1	43.00	1	43.35	44.00	0	1,816	0.00%
2019/01/03	1	44.25	1	44.50	43.85	0	1,860	0.00%
2018/12/28	0	0.00	1	44.50	44.20	-1	1,896	-0.05%
2018/12/27	1	44.50	1	44.90	44.50	0	1,928	0.00%
2018/12/26	1	45.00	1	45.40	43.70	0	1,948	0.00%
2018/12/24	1	45.85	1	45.40	45.85	0	1,979	0.00%
2018/12/21	1	45.40	1	43.20	45.40	0	2,022	0.00%
2018/12/13	2	47.30	2	47.80	47.35	0	2,093	0.00%
2018/12/12	2	46.55	2	46.58	46.80	0	2,123	0.00%
2018/12/07	1	47.25	1	47.60	47.50	0	2,260	0.00%
2018/12/04	1	50.00	0	0.00	50.00	1	2,298	0.04%
2018/11/28	1	48.20	1	48.60	48.20	0	2,263	0.00%
2018/11/27	1	47.55	2	47.78	48.20	-1	2,276	-0.04%
2018/11/26	1	47.00	1	47.30	47.20	0	2,274	0.00%
2018/11/23	2	47.05	1	46.85	46.50	1	2,274	0.04%
2018/11/22	2	51.30	2	50.23	47.70	0	2,262	0.00%
2018/11/21	4	48.03	5	47.00	48.05	-1	2,196	-0.05%
2018/11/19	1	48.00	0	0.00	47.95	1	2,221	0.05%
2018/11/16	4	47.79	4	48.00	47.45	0	2,237	0.00%
2018/11/15	1	47.50	1	48.00	47.30	0	2,232	0.00%
2018/11/14	1	48.20	1	48.70	47.35	0	2,244	0.00%
2018/11/13	3	46.93	3	46.80	48.20	0	2,255	0.00%
2018/11/12	2	48.60	1	49.30	47.70	1	2,246	0.04%
2018/11/09	0	0.00	1	50.80	50.00	-1	2,238	-0.04%
2018/11/08	3	50.67	5	52.18	50.20	-2	2,252	-0.09%
2018/11/07	4	51.00	1	51.00	51.40	3	2,216	0.14%
2018/11/06	4	50.55	4	51.80	49.00	0	2,202	0.00%
2018/11/02	3	50.10	3	50.22	49.80	0	2,133	0.00%
2018/11/01	5	49.35	3	50.33	50.60	2	2,097	0.10%
2018/10/31	1	48.65	1	49.35	48.75	0	2,062	0.00%
2018/10/30	1	46.50	1	47.20	47.20	0	2,028	0.00%
2018/10/29	2	48.55	3	48.33	47.00	-1	1,996	-0.05%
2018/10/26	10	52.04	8	51.54	50.20	2	1,944	0.10%
2018/10/25	3	52.43	6	52.62	52.20	-3	1,875	-0.16%
2018/10/24	9	55.42	12	54.43	54.40	-3	1,798	-0.17%
2018/10/23	8	52.25	3	52.80	51.00	5	1,671	0.30%
2018/10/22	2	52.55	3	52.27	53.20	-1	1,609	-0.06%
2018/10/19	14	47.12	10.1	47.36	48.40	3.9	1,519	0.26%
2018/10/17	2	47.10	1	47.20	47.00	1	1,475	0.07%
2018/10/15	2	42.25	3	42.83	42.60	-1	1,573	-0.06%
2018/10/12	4	40.80	6	40.21	41.95	-2	1,718	-0.12%
2018/10/09	4	45.59	2	45.75	44.05	2	1,844	0.11%
2018/10/08	2	46.15	3	46.62	47.00	-1	1,896	-0.05%
2018/10/05	0	0.00	1	46.80	46.10	-1	1,944	-0.05%
2018/10/04	3	49.72	3	50.13	49.85	0	1,935	0.00%
2018/10/03	3	51.80	1	50.10	49.80	2	1,932	0.10%
2018/10/02	0	0.00	1	53.10	52.20	-1	1,944	-0.05%
2018/10/01	1	52.40	0	0.00	52.50	1	1,961	0.05%
2018/09/28	1	54.10	1	52.20	52.00	0	2,009	0.00%
2018/09/26	0.9	51.00	0	0.00	51.00	0.9	2,002	0.05%
2018/09/25	1	50.50	2	50.91	51.90	-1	2,035	-0.05%
2018/09/21	2	49.90	2	49.78	50.50	0	2,046	0.00%
2018/09/20	2	50.10	2	50.45	49.30	0	2,051	0.00%
2018/09/19	3	50.47	1	51.00	49.70	2	2,041	0.10%
2018/09/18	5	50.16	7	50.34	50.10	-2	2,045	-0.10%
2018/09/17	2	54.00	2	55.00	53.50	0	2,028	0.00%
2018/09/14	3	52.40	5	52.16	54.40	-2	2,021	-0.10%
2018/09/13	3	54.03	2	54.70	49.50	1	1,980	0.05%
2018/09/12	3	56.13	3	55.33	55.00	0	1,975	0.00%
2018/09/10	2	59.00	1	59.00	58.00	1	2,044	0.05%
2018/09/06	0	0.00	1	62.60	62.20	-1	2,140	-0.05%
2018/09/04	6	61.90	8	62.38	62.40	-2	2,419	-0.08%
2018/09/03	2	61.80	3	62.53	61.60	-1	2,501	-0.04%
2018/08/31	1	61.50	1	61.90	61.50	0	2,702	0.00%
2018/08/30	2	61.20	3	61.30	61.70	-1	2,752	-0.04%
2018/08/29	2	61.15	1	62.10	60.80	1	2,848	0.04%
2018/08/28	3	61.87	1	62.10	61.60	2	3,033	0.07%
2018/08/27	2	61.35	2	61.40	61.80	0	3,199	0.00%
2018/08/24	0	0.00	1	60.40	60.40	-1	3,490	-0.03%
2018/08/23	2	60.45	3	60.40	60.90	-1	3,572	-0.03%
2018/08/22	2	59.10	2	59.45	59.70	0	3,589	0.00%
2018/08/21	4	58.93	3	58.47	59.50	1	3,639	0.03%
2018/08/17	0	0.00	1	59.70	58.00	-1	3,844	-0.03%
2018/08/16	4	58.70	5	58.84	59.70	-1	4,052	-0.02%
2018/08/15	2	59.75	1	59.50	58.50	1	4,175	0.02%
2018/08/14	0	0.00	1	62.00	61.00	-1	4,285	-0.02%
2018/08/13	2	62.25	1	62.00	61.00	1	4,343	0.02%
2018/08/10	4	64.25	2	64.20	63.90	2	4,327	0.05%
2018/08/09	0	0.00	1	65.70	64.70	-1	4,351	-0.02%
2018/08/08	2	66.05	2	66.10	65.30	0	4,365	0.00%
2018/08/07	2	64.95	6	65.70	64.90	-4	4,357	-0.09%
2018/08/06	5	64.44	3	64.93	64.30	2	4,362	0.05%
2018/08/03	2	63.60	4	63.85	64.10	-2	4,361	-0.05%
2018/08/02	5	63.34	6	63.93	62.60	-1	4,363	-0.02%
2018/08/01	2	62.60	2	63.40	63.40	0	4,354	0.00%
2018/07/31	0	0.00	1	62.70	62.70	-1	4,331	-0.02%
2018/07/30	4	62.55	3	63.27	62.10	1	4,337	0.02%
2018/07/27	1	63.10	1	63.60	62.40	0	4,327	0.00%
2018/07/26	1	62.30	2	62.10	61.90	-1	4,317	-0.02%
2018/07/25	3	62.30	1	63.20	62.50	2	4,322	0.05%
2018/07/24	0	0.00	1	62.80	62.80	-1	4,314	-0.02%
2018/07/23	3	62.03	1	62.10	61.50	2	4,295	0.05%
2018/07/20	6	69.95	9	69.54	67.70	-3	4,261	-0.07%
2018/07/19	7	70.76	2	71.90	69.00	5	4,202	0.12%
2018/07/18	0	0.00	1	69.50	68.50	-1	4,079	-0.02%
2018/07/17	5	67.92	12	67.89	69.80	-7	4,039	-0.17%
2018/07/16	0	0.00	2	67.60	66.00	-2	3,981	-0.05%
2018/07/13	7	66.36	4	65.65	65.10	3	3,933	0.08%
2018/07/12	8	63.50	1	63.00	64.00	7	3,911	0.18%
2018/07/11	0	0.00	3	62.23	62.20	-3	3,943	-0.08%
2018/07/10	5	62.10	2	62.30	61.90	3	3,983	0.08%
2018/07/09	0	0.00	2	64.10	63.80	-2	4,022	-0.05%
2018/07/06	5	60.68	2	59.45	61.90	3	4,134	0.07%
2018/07/05	0	0.00	1	61.90	61.30	-1	4,252	-0.02%
2018/07/04	0	0.00	13	62.85	62.50	-13	4,277	-0.30%
2018/07/03	8	64.59	0	0.00	62.90	8	4,267	0.19%
2018/07/02	1	64.10	5	63.68	63.50	-4	4,242	-0.09%
2018/06/29	5	63.12	2	63.20	64.90	3	4,237	0.07%
2018/06/28	0	0.00	4	62.55	62.00	-4	4,228	-0.09%
2018/06/27	6	63.93	1	62.80	62.10	5	4,249	0.12%
2018/06/26	0	0.00	6	62.05	63.30	-6	4,336	-0.14%
2018/06/25	3	63.93	0	0.00	63.00	3	4,356	0.07%
2018/06/22	0	0.00	1	62.20	62.00	-1	4,356	-0.02%
2018/06/21	1	65.70	0	0.00	64.20	1	4,375	0.02%
2018/06/20	3	62.67	4	63.20	65.00	-1	4,364	-0.02%
2018/06/19	1	63.30	30	62.70	62.00	-29	4,365	-0.66%
2018/06/15	11	66.75	6	67.37	64.50	5	4,446	0.11%
2018/06/14	49	68.13	17	67.94	66.90	32	4,427	0.72%
2018/06/13	2	68.25	8	66.88	67.30	-6	4,376	-0.14%
2018/06/12	2	68.00	43	68.21	66.70	-41	4,381	-0.94%
2018/06/11	40	65.59	5	66.06	65.20	35	4,362	0.80%
2018/06/08	29	66.45	29	65.50	64.00	0	4,285	0.00%
2018/06/06	9	64.19	24	64.41	63.50	-15	4,133	-0.36%
2018/06/05	15	64.69	13	63.72	63.00	2	4,151	0.05%
2018/06/04	1	63.30	7	63.97	61.50	-6	3,975	-0.15%
2018/06/01	14	60.88	10	61.17	62.00	4	3,807	0.11%
2018/05/31	6	54.17	2	54.65	57.20	4	3,509	0.11%
2018/05/30	2	51.95	1	52.00	52.00	1	3,428	0.03%
2018/05/29	2	54.35	13	52.87	52.90	-11	3,403	-0.32%
2018/05/28	1	56.00	1	54.90	55.00	0	3,356	0.00%
2018/05/25	2	57.45	1	56.40	55.60	1	3,325	0.03%
2018/05/24	2	55.25	4	55.10	56.80	-2	3,194	-0.06%
2018/05/23	3	52.60	6	53.05	51.70	-3	3,019	-0.10%
2018/05/22	27	51.24	6	51.37	51.50	21	2,936	0.72%
2018/05/21	10	46.71	6	47.13	49.50	4	2,818	0.14%
2018/05/18	2	45.55	2	46.00	45.00	0	2,778	0.00%
2018/05/17	7	46.04	2	46.03	45.60	5	2,805	0.18%
2018/05/16	5	45.38	5	45.36	44.75	0	2,801	0.00%
2018/05/15	2	44.70	3	45.33	44.30	-1	2,797	-0.04%
2018/05/14	3	44.40	3	44.72	44.60	0	2,821	0.00%
2018/05/11	4	45.14	3	45.87	44.00	1	2,817	0.04%
2018/05/10	4	45.23	4	45.53	44.95	0	2,810	0.00%
2018/05/09	1	47.30	1	47.60	45.50	0	2,802	0.00%
2018/05/08	1	46.65	2	46.65	46.80	-1	2,801	-0.04%
2018/05/07	1	47.10	1	47.50	47.00	0	2,818	0.00%
2018/05/04	2	46.60	2	46.90	46.60	0	2,860	0.00%
2018/05/03	2	46.75	2	47.03	46.05	0	2,884	0.00%
2018/05/02	1	47.80	21	47.50	47.55	-20	2,940	-0.68%
2018/04/30	1	46.25	1	46.65	47.55	0	3,008	0.00%
2018/04/27	1	46.25	1	46.40	46.25	0	3,036	0.00%
2018/04/25	2	47.35	2	47.70	48.00	0	3,129	0.00%
2018/04/24	1	46.10	1	46.40	46.45	0	3,158	0.00%
2018/04/23	4	49.16	12	48.50	48.55	-8	3,199	-0.25%
2018/04/20	6	50.58	6	49.96	49.60	0	3,334	0.00%
2018/04/19	1	48.20	6	48.50	48.55	-5	3,320	-0.15%
2018/04/18	14	50.28	3	48.97	48.60	11	3,312	0.33%
2018/04/17	2	50.68	2	51.45	49.30	0	3,276	0.00%
2018/04/16	26	52.25	9	51.61	50.60	17	3,232	0.53%
2018/04/13	3	51.77	21	51.51	50.50	-18	3,190	-0.56%
2018/04/12	17	50.84	10	50.74	51.30	7	3,138	0.22%
2018/04/11	10	48.69	7	48.46	49.25	3	3,024	0.10%
2018/04/10	2	45.25	5	45.33	44.85	-3	2,866	-0.10%
2018/04/03	0	0.00	1	43.30	43.75	-1	2,857	-0.03%
2018/04/02	11	45.33	2	45.68	44.20	9	2,862	0.31%
2018/03/30	11	44.57	9	44.66	44.25	2	2,881	0.07%
2018/03/29	32	44.73	41	45.41	44.85	-9	2,860	-0.31%
2018/03/28	3	43.25	1	43.20	43.30	2	2,782	0.07%
2018/03/22	1	44.95	0	0.00	42.85	1	2,771	0.04%
2018/03/21	3	43.68	13	44.73	44.95	-10	2,717	-0.37%
2018/03/20	3	43.37	3	43.45	42.20	0	2,620	0.00%
2018/03/19	2	44.13	1	44.25	43.85	1	2,637	0.04%
2018/03/16	13	44.60	7	44.93	44.60	6	2,744	0.22%
2018/03/15	8	43.06	5	42.35	44.40	3	2,770	0.11%
2018/03/14	2	40.23	2	40.03	40.40	0	2,875	0.00%
2018/03/13	6	40.47	5	40.01	40.75	1	2,946	0.03%
2018/03/12	2	39.03	2	39.40	38.95	0	3,030	0.00%
2018/03/09	12	38.40	13	38.92	39.60	-1	3,019	-0.03%
2018/03/08	5	36.19	5	36.20	36.75	0	2,952	0.00%
2018/03/07	2	35.43	0	0.00	35.00	2	2,955	0.07%
2018/03/06	1	36.75	1	37.05	35.70	0	2,982	0.00%
2018/03/05	3	37.48	2	38.13	36.30	1	2,996	0.03%
2018/03/02	7	37.76	7	37.76	37.50	0	3,016	0.00%
2018/03/01	0	0.00	15	37.50	37.50	-15	3,038	-0.49%
2018/02/27	3	38.48	3	38.75	37.85	0	3,066	0.00%
2018/02/26	15	38.06	13	37.79	37.50	2	3,040	0.07%
2018/02/23	30	38.83	6	39.05	38.70	24	3,110	0.77%
2018/02/22	10	38.70	8	38.27	38.75	2	3,305	0.06%
2018/02/21	3	35.92	3	36.02	36.25	0	3,407	0.00%
2018/02/12	2	35.73	1	36.80	34.85	1	3,426	0.03%
2018/02/09	4	33.35	8	33.98	35.25	-4	3,450	-0.12%
2018/02/07	1	34.05	1	34.50	33.50	0	3,392	0.00%
2018/02/06	1	32.40	2	33.25	32.80	-1	3,382	-0.03%
2018/02/05	1	35.00	1	35.30	35.65	0	3,376	0.00%
2018/02/02	1	37.10	1	37.35	37.10	0	3,402	0.00%
2018/02/01	4	38.15	4	37.91	37.60	0	3,428	0.00%
2018/01/29	1	39.30	1	39.60	38.40	0	3,575	0.00%
2018/01/25	2	38.15	2	38.43	38.00	0	3,534	0.00%
2018/01/24	3	38.53	7	38.42	38.60	-4	3,498	-0.11%
2018/01/23	3	37.75	2	37.35	36.80	1	3,491	0.03%
2018/01/22	7	37.56	7	37.19	38.45	0	3,593	0.00%
2018/01/19	1	37.45	3	37.33	37.05	-2	3,531	-0.06%
2018/01/18	2	36.43	2	37.20	36.90	0	3,530	0.00%
2018/01/17	4	37.68	24	37.41	37.50	-20	3,520	-0.57%
2018/01/16	23	37.60	16	37.94	37.30	7	3,529	0.20%
2018/01/15	2	42.20	0	0.00	41.40	2	3,371	0.06%
2018/01/12	3	46.07	8	45.85	46.00	-5	3,371	-0.15%
2018/01/11	1	44.40	0	0.00	44.40	1	3,394	0.03%
2018/01/10	1	44.85	1	45.35	44.60	0	3,482	0.00%
2018/01/08	0	0.00	1	46.10	45.30	-1	3,587	-0.03%
2018/01/05	3	47.60	3	47.87	47.30	0	3,610	0.00%
2018/01/03	2	47.30	0	0.00	47.10	2	3,935	0.05%
2018/01/02	3	46.00	3	46.90	47.10	0	3,944	0.00%