中光電 (5371)-元大-金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
77.0
漲跌
▼0.6
漲幅
-0.77%
成交量
2,146張
產業
上櫃光電類股
521人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-金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-金華券商分點個股進出
元大-金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
2024/09/27	0	0.00	1	76.90	77.00	-1	4,569	-0.02%
2024/09/25	5	78.30	0	0.00	78.20	5	4,813	0.10%
2024/09/24	0	0.00	2	80.20	78.80	-2	5,008	-0.04%
2024/09/23	1	76.80	2	76.80	76.80	-1	4,958	-0.02%
2024/09/20	1	76.30	0	0.00	75.70	1	5,043	0.02%
2024/09/13	0	0.00	1	75.00	75.10	-1	5,243	-0.02%
2024/09/12	1	73.50	0	0.00	73.40	1	5,339	0.02%
2024/09/10	0	0.00	1	72.90	72.90	-1	5,497	-0.02%
2024/08/29	1	79.70	3	80.30	80.30	-2	6,542	-0.03%
2024/08/27	3	80.40	1	80.40	80.70	2	7,205	0.03%
2024/08/26	1	80.60	0	0.00	80.30	1	7,438	0.01%
2024/08/23	1	81.10	0	0.00	81.10	1	7,917	0.01%
2024/08/22	0	0.00	4	84.50	81.80	-4	8,364	-0.05%
2024/08/21	5	80.44	1	79.90	79.90	4	8,476	0.05%
2024/08/20	2	82.20	0	0.00	81.70	2	8,631	0.02%
2024/08/19	2	83.05	0	0.00	83.50	2	9,164	0.02%
2024/08/16	22.5	83.67	22	83.25	83.40	0.5	9,547	0.01%
2024/08/15	4	76.80	2	77.60	77.60	2	9,605	0.02%
2024/08/12	2	72.15	0	0.00	72.50	2	9,805	0.02%
2024/08/05	10	69.05	0	0.00	67.10	10	10,482	0.10%
2024/07/29	6	76.57	0	0.00	75.30	6	11,117	0.05%
2024/07/26	1	77.20	3	77.90	77.90	-2	11,502	-0.02%
2024/07/23	1	78.60	2	78.85	78.90	-1	11,621	-0.01%
2024/07/22	0	0.00	4	78.55	79.70	-4	11,738	-0.03%
2024/07/19	5	81.70	0	0.00	80.70	5	11,774	0.04%
2024/07/11	5	83.90	5	83.80	84.50	0	12,744	0.00%
2024/07/10	2	86.15	5	86.20	86.00	-3	13,253	-0.02%
2024/07/09	3	88.20	6	87.50	87.00	-3	13,495	-0.02%
2024/07/08	1	90.40	0	0.00	90.30	1	13,458	0.01%
2024/07/05	0	0.00	2	91.30	92.50	-2	13,603	-0.01%
2024/07/04	2	90.15	0	0.00	90.90	2	13,967	0.01%
2024/07/01	3	91.47	0	0.00	91.00	3	14,183	0.02%
2024/06/28	0	91.50	0	0.00	91.00	0	14,259	0.00%
2024/06/27	0	0.00	1	90.80	90.20	-1	14,293	-0.01%
2024/06/26	1	92.80	1.2	92.77	93.00	-0.2	14,412	0.00%
2024/06/25	0	89.10	0	0.00	90.30	0	14,422	0.00%
2024/06/24	2	89.85	0	0.00	89.40	2	14,489	0.01%
2024/06/21	5.1	88.95	2	89.00	89.00	3.1	14,543	0.02%
2024/06/20	5	90.42	2	90.30	90.30	3	14,499	0.02%
2024/06/19	2	88.95	1	90.20	89.40	1	14,449	0.01%
2024/06/18	3	92.50	4	91.60	91.20	-1	14,360	-0.01%
2024/06/17	1.1	94.70	3	94.00	93.50	-2	14,316	-0.01%
2024/06/14	0	0.00	1	93.20	92.30	-1	14,281	-0.01%
2024/06/13	7	93.41	0	0.00	92.60	7	14,233	0.05%
2024/06/12	4	92.38	6	92.67	92.90	-2	14,173	-0.01%
2024/06/11	2	94.35	7	94.21	93.90	-5	14,073	-0.04%
2024/06/07	3.1	96.64	6	97.30	96.20	-2.9	13,984	-0.02%
2024/06/05	6	98.60	1	98.50	98.30	5	13,714	0.04%
2024/06/04	6	105.67	3	102.50	102.50	3	13,493	0.02%
2024/06/03	8	113.06	3	111.00	111.00	5	13,177	0.04%
2024/05/31	2	111.00	3	111.83	111.00	-1	12,723	-0.01%
2024/05/30	4	110.63	3	108.50	109.50	1	12,481	0.01%
2024/05/29	15	115.30	5	120.30	112.00	10	12,218	0.08%
2024/05/28	10	121.10	8	119.94	121.00	2	11,698	0.02%
2024/05/27	18	120.00	17	121.68	124.50	1	11,186	0.01%
2024/05/24	6	113.50	2	114.75	113.50	4	10,684	0.04%
2024/05/23	17	117.03	17	115.97	114.00	0	10,456	0.00%
2024/05/22	10	106.95	15	109.07	113.50	-5	9,789	-0.05%
2024/05/21	10	101.65	8	103.06	103.50	2	9,185	0.02%
2024/05/20	11	99.79	11	100.54	99.30	0	8,769	0.00%
2024/05/17	2	102.00	3	103.67	103.00	-1	8,570	-0.01%
2024/05/16	0	0.00	1	102.50	102.50	-1	8,420	-0.01%
2024/05/15	6	104.17	4.2	104.52	101.00	1.8	8,279	0.02%
2024/05/14	16	101.22	21	100.43	101.00	-5	7,972	-0.06%
2024/05/10	0	0.00	0	97.50	96.80	0	7,616	0.00%
2024/05/09	1	96.90	0	0.00	95.90	1	7,520	0.01%
2024/05/08	0	0.00	1	96.30	96.60	-1	7,407	-0.01%
2024/05/07	4	94.03	2	94.00	96.10	2	7,303	0.03%
2024/05/06	0	93.30	0	0.00	94.50	0	7,134	0.00%
2024/05/03	2	94.15	0	0.00	93.90	2	7,048	0.03%
2024/05/02	6	94.90	1	94.60	94.20	5	6,895	0.07%
2024/04/30	1	104.50	7	102.29	103.00	-6	6,556	-0.09%
2024/04/29	0	0.00	4	97.70	98.00	-4	6,115	-0.07%
2024/04/26	0	0.00	3	96.37	95.50	-3	5,957	-0.05%
2024/04/25	7	94.24	7	94.39	92.10	0	5,774	0.00%
2024/04/24	2	94.95	0	0.00	94.70	2	5,674	0.04%
2024/04/23	1	90.50	0	0.00	90.50	1	5,491	0.02%
2024/04/22	4	89.95	1	93.40	87.30	3	5,377	0.06%
2024/04/19	12	96.52	6	94.75	95.70	6	5,192	0.11%
2024/04/17	8	99.43	25	99.52	98.00	-17	4,737	-0.36%
2024/04/16	58	103.94	36	104.13	96.80	22	4,392	0.50%
2024/04/15	7	103.94	13	105.19	107.50	-6	3,770	-0.16%
2024/04/12	6	99.00	2	98.85	98.10	4	3,413	0.12%
2024/04/11	2	100.80	1	100.50	98.20	1	3,313	0.03%
2024/04/10	16	99.99	29	101.27	99.70	-13	3,074	-0.42%
2024/04/09	0	0.00	1	91.60	92.60	-1	2,603	-0.04%
2024/04/08	5	93.62	3	93.00	93.50	2	2,450	0.08%
2024/04/03	7	87.77	27	91.43	92.30	-20	2,261	-0.88%
2024/04/02	53	87.92	32	85.79	87.80	21	2,029	1.03%
2024/04/01	2	85.35	5	86.10	86.70	-3	1,818	-0.16%
2024/03/29	0	80.00	10	78.90	80.40	-10	1,573	-0.64%
2024/03/28	24.2	77.43	15	77.72	78.20	9.2	1,401	0.65%
2024/03/27	5	78.60	5	77.10	76.40	0	1,310	0.00%
2024/03/26	4	76.20	7	75.34	74.90	-3	1,231	-0.24%
2024/03/25	4	74.73	1	75.00	74.40	3	1,167	0.26%
2024/03/20	1	75.50	0	0.00	73.70	1	1,205	0.08%
2024/03/19	0	0.00	2	73.30	72.90	-2	1,161	-0.17%
2024/03/07	2	71.00	0	0.00	69.80	2	1,098	0.18%
2024/03/06	0	0.00	2	71.30	71.60	-2	1,083	-0.18%
2024/03/05	0	0.00	1	71.00	71.00	-1	1,116	-0.09%
2024/03/01	0	0.00	1	71.10	70.90	-1	1,095	-0.09%
2024/02/27	0	0.00	0.2	71.10	71.00	-0.2	1,093	-0.02%
2024/02/01	0	0.00	1	71.40	72.10	-1	1,163	-0.09%
2024/01/29	1	72.80	0	0.00	72.60	1	1,202	0.08%
2024/01/09	0	0.00	6	72.40	72.50	-6	1,321	-0.45%
2024/01/05	1	72.60	0	0.00	73.40	1	1,339	0.07%
2023/12/21	4	69.43	9	69.82	70.70	-5	1,336	-0.37%
2023/12/20	1	69.30	1	69.50	69.80	0	1,317	0.00%
2023/12/19	1	69.20	2	68.90	68.60	-1	1,311	-0.08%
2023/12/15	0	0.00	1	74.00	72.50	-1	1,305	-0.08%
2023/12/11	2	71.40	0	0.00	71.50	2	1,786	0.11%
2023/12/08	3	71.90	0	0.00	71.30	3	2,003	0.15%
2023/12/04	0	0.00	1	73.00	73.20	-1	2,324	-0.04%
2023/11/28	0	0.00	1	73.30	73.70	-1	2,530	-0.04%
2023/11/24	1	73.50	0	0.00	72.90	1	2,802	0.04%
2023/11/21	3	72.93	0	0.00	72.30	3	3,053	0.10%
2023/11/17	2	72.20	0	0.00	71.80	2	3,340	0.06%
2023/10/31	0	0.00	5	74.70	73.00	-5	4,254	-0.12%
2023/10/26	0	0.00	1	74.80	74.80	-1	4,641	-0.02%
2023/10/23	1	74.20	0	0.00	74.20	1	4,650	0.02%
2023/10/18	1	72.80	1	72.40	72.40	0	4,669	0.00%
2023/10/16	1	74.30	1	74.50	74.60	0	4,685	0.00%
2023/10/13	0	0.00	1	76.60	76.40	-1	4,739	-0.02%
2023/10/11	1	78.90	0	0.00	77.00	1	4,786	0.02%
2023/10/06	2	78.40	0	0.00	78.00	2	4,903	0.04%
2023/10/04	0	0.00	1	77.80	78.40	-1	5,091	-0.02%
2023/10/03	1	78.50	0	0.00	78.10	1	5,089	0.02%
2023/10/02	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/09/26	0	0.00	1	78.30	78.20	-1	5,091	-0.02%
2023/09/22	0	0.00	2	78.90	79.40	-2	5,069	-0.04%
2023/09/21	0	0.00	1	80.00	79.70	-1	5,054	-0.02%
2023/09/20	2	81.95	0	0.00	81.30	2	5,044	0.04%
2023/09/19	3	84.10	2	84.30	83.30	1	5,024	0.02%
2023/09/18	1	84.20	3.1	83.63	84.20	-2.1	4,951	-0.04%
2023/09/15	3	80.27	1	80.40	80.30	2	4,802	0.04%
2023/09/14	1	83.80	0	0.00	83.40	1	4,636	0.02%
2023/09/13	8	83.63	10	83.46	84.20	-2	4,574	-0.04%
2023/09/12	1	82.70	1	81.80	83.10	0	4,376	0.00%
2023/09/11	7	82.13	8	81.11	80.50	-1	4,310	-0.02%
2023/09/08	2	83.40	3	83.83	83.60	-1	4,249	-0.02%
2023/09/07	6	83.00	1	83.50	82.70	5	4,186	0.12%
2023/09/06	0	0.00	1	82.50	82.30	-1	4,134	-0.02%
2023/09/05	1	80.50	0	0.00	80.60	1	4,061	0.02%
2023/09/01	3	78.97	1	79.30	79.20	2	3,973	0.05%
2023/08/31	1	79.30	2	79.15	79.00	-1	3,974	-0.03%
2023/08/30	5	79.36	12	79.76	78.70	-7	3,947	-0.18%
2023/08/29	10	78.72	2.6	79.27	79.50	7.4	3,747	0.20%
2023/08/25	24	76.71	24	76.90	76.80	0	3,589	0.00%
2023/08/24	11	78.21	10	78.10	76.90	1	3,563	0.03%
2023/08/23	36	77.51	35	78.17	78.40	1	3,451	0.03%
2023/08/21	0	0.00	3	76.70	76.20	-3	3,275	-0.09%
2023/08/18	1	77.70	1	76.90	75.80	0	3,293	0.00%
2023/08/16	1	76.40	1.5	75.80	76.50	-0.5	3,255	-0.02%
2023/08/15	1.5	74.86	0	0.00	74.60	1.5	3,237	0.05%
2023/08/14	0	0.00	0	74.80	74.30	0	3,235	0.00%
2023/08/11	0	0.00	1.5	76.44	75.00	-1.5	3,223	-0.05%
2023/08/10	0.6	74.82	2	74.30	76.10	-1.4	3,188	-0.04%
2023/08/09	2	77.05	1	77.40	77.00	1	3,130	0.03%
2023/08/08	1	77.20	0	76.70	76.40	1	3,068	0.03%
2023/08/07	3	74.80	8	75.68	76.10	-5	3,004	-0.17%
2023/08/04	3	78.63	6	76.17	79.10	-3	2,844	-0.11%
2023/08/02	12.1	74.67	14	74.77	74.50	-1.9	2,665	-0.07%
2023/08/01	30	74.00	29	74.91	75.40	1	2,543	0.04%
2023/07/27	6	71.50	0	0.00	71.20	6	2,445	0.25%
2023/07/26	3	71.80	0	0.00	70.90	3	2,520	0.12%
2023/07/24	0	71.00	0	0.00	70.70	0	2,619	0.00%
2023/07/21	0	71.10	0	0.00	71.90	0	2,690	0.00%
2023/07/20	5	71.80	0	0.00	71.80	5	2,762	0.18%
2023/07/19	1	73.90	0	0.00	72.30	1	2,884	0.03%
2023/07/18	0	0.00	1	72.30	73.50	-1	2,910	-0.03%
2023/07/17	1	72.50	0	0.00	72.00	1	2,923	0.03%
2023/07/13	3	74.00	1	72.00	72.00	2	3,164	0.06%
2023/07/12	3	75.30	29	75.66	75.70	-26	3,491	-0.74%
2023/07/11	9	73.68	2	73.65	74.00	7	3,512	0.20%
2023/07/07	1	73.40	0	0.00	74.00	1	3,591	0.03%
2023/07/06	6	74.80	0	0.00	74.40	6	3,576	0.17%
2023/07/05	6	74.30	0	0.00	74.50	6	3,547	0.17%
2023/06/30	6	73.38	1	73.20	73.20	5	3,521	0.14%
2023/06/28	3	73.37	2	73.50	73.30	1	3,535	0.03%
2023/06/26	1	71.40	0	0.00	72.00	1	3,506	0.03%
2023/06/13	0	0.00	1	72.40	72.50	-1	3,596	-0.03%
2023/06/09	0	0.00	40	72.98	73.50	-40	3,653	-1.09%
2023/06/06	1	75.70	0	0.00	75.70	1	3,674	0.03%
2023/06/02	0	0.00	1	75.80	75.80	-1	3,664	-0.03%
2023/05/31	1	74.60	3	74.90	75.20	-2	3,679	-0.05%
2023/05/23	0	0.00	2	76.00	76.40	-2	3,821	-0.05%
2023/05/22	0	0.00	2	74.30	74.60	-2	3,807	-0.05%
2023/05/19	2	74.80	1	74.20	73.50	1	3,839	0.03%
2023/05/18	0	0.00	0	74.50	74.50	0	3,883	0.00%
2023/05/15	0	0.00	0.2	72.60	73.50	-0.2	3,911	-0.01%
2023/05/12	1	73.00	0.1	73.10	73.50	0.9	3,922	0.02%
2023/05/11	1.2	73.78	0	0.00	72.90	1.2	3,908	0.03%
2023/05/10	2.1	73.95	0	0.00	73.90	2.1	3,922	0.05%
2023/05/09	0	72.90	1	72.60	72.50	-1	3,903	-0.03%
2023/05/08	1	77.30	1	77.00	76.30	0	3,844	0.00%
2023/05/05	5	76.22	3.1	76.10	75.80	1.9	3,849	0.05%
2023/05/03	0	0.00	1	75.80	75.40	-1	3,858	-0.03%
2023/05/02	2	77.40	3.2	76.65	76.20	-1.2	3,855	-0.03%
2023/04/28	1	74.20	2	74.15	74.80	-1	3,787	-0.03%
2023/04/27	0	0.00	2	72.90	73.50	-2	3,731	-0.05%
2023/04/26	5	75.50	5	75.10	74.30	0	3,670	0.00%
2023/04/25	2	75.25	8.3	75.40	73.50	-6.3	3,603	-0.17%
2023/04/24	22	77.47	18	77.51	77.60	4	3,553	0.11%
2023/04/21	1	75.80	0	0.00	74.80	1	3,492	0.03%
2023/04/20	0	77.32	6.1	77.26	76.80	-6.1	3,444	-0.18%
2023/04/19	3	81.30	0	0.00	80.10	3	3,371	0.09%
2023/04/18	1	84.55	1.2	81.31	81.10	-0.2	3,300	0.00%
2023/04/17	125	83.62	106.3	83.79	83.20	18.7	3,134	0.60%	大買/大賣/
2023/04/14	18	74.24	1.2	78.04	78.20	16.8	2,689	0.62%
2023/04/13	3	71.00	1	71.60	71.10	2	2,527	0.08%
2023/04/12	0	0.00	0.1	68.40	69.60	-0.1	2,453	0.00%
2023/04/11	0	68.30	0	0.00	68.20	0	2,491	0.00%
2023/04/10	0	67.80	0	0.00	67.90	0	2,526	0.00%
2023/03/30	0.2	68.60	0	0.00	68.70	0.2	2,766	0.01%
2023/03/29	1	68.00	0	0.00	68.20	1	2,748	0.04%
2023/03/23	0	0.00	2	67.90	68.10	-2	2,713	-0.07%
2023/03/22	1	68.20	2	68.15	67.70	-1	2,697	-0.04%
2023/03/21	2	67.40	0	67.40	67.40	2	2,636	0.08%
2023/03/20	0.1	65.00	0	0.00	65.10	0.1	2,600	0.00%
2023/03/16	0	64.40	2	64.20	64.10	-2	2,586	-0.08%
2023/03/15	3	66.37	1	66.40	66.30	2	2,561	0.08%
2023/03/14	0	65.40	0	0.00	65.60	0	2,520	0.00%
2023/03/13	0	0.00	1	65.00	64.70	-1	2,518	-0.04%
2023/03/09	0	0.00	2	66.60	65.80	-2	2,530	-0.08%
2023/03/08	2	66.10	2	66.30	66.10	0	2,559	0.00%
2023/03/07	0	0.00	0.1	66.40	66.00	-0.1	2,576	-0.01%
2023/03/06	0	0.00	5	65.70	65.60	-5	2,577	-0.19%
2023/03/02	0	0.00	0	64.50	64.50	0	2,679	0.00%
2023/03/01	0	64.08	0	0.00	64.40	0	2,749	0.00%
2023/02/24	0	63.90	0	64.60	64.60	0	2,764	0.00%
2023/02/23	5	64.70	0	0.00	63.90	5	2,776	0.18%
2023/02/22	0	63.90	0	0.00	65.30	0	2,855	0.00%
2023/02/21	0	0.00	2.1	64.91	64.90	-2.1	2,833	-0.07%
2023/02/20	0	0.00	3	62.40	63.10	-3	2,766	-0.11%
2023/02/17	1	62.00	1	63.10	63.00	0	2,746	0.00%
2023/02/16	2	62.40	0	0.00	62.40	2	2,719	0.07%
2023/02/15	0	60.20	0	0.00	60.20	0	2,676	0.00%
2023/02/13	8	60.20	8	60.80	60.20	0	2,692	0.00%
2023/02/10	0	59.37	1	59.60	59.20	-1	2,707	-0.04%
2023/02/09	0	0.00	2	60.60	60.00	-2	2,765	-0.07%
2023/02/08	1.1	61.67	1	60.60	60.60	0.1	2,797	0.00%
2023/02/06	0	0.00	1	61.10	60.40	-1	2,959	-0.03%
2023/02/02	1	60.90	0	0.00	61.50	1	2,929	0.03%
2023/02/01	0	0.00	2	58.90	58.80	-2	2,827	-0.07%
2023/01/12	0	0.00	2	57.45	56.70	-2	2,790	-0.07%
2023/01/05	0	0.00	0	57.90	58.00	0	2,665	0.00%
2023/01/04	1	57.40	2	57.30	57.40	-1	2,636	-0.04%
2023/01/03	0	56.30	0	0.00	57.00	0	2,633	0.00%
2022/12/30	1	56.90	0	57.90	56.90	1	2,621	0.04%
2022/12/29	1	56.89	2	56.50	56.90	-1	2,588	-0.04%
2022/12/28	0	0.00	1	57.60	56.40	-1	2,519	-0.04%
2022/12/27	1	58.10	1	57.20	57.00	0	2,483	0.00%
2022/12/26	2	56.45	0	57.05	57.70	2	2,430	0.08%
2022/12/22	4	55.20	4	55.30	55.20	0	2,307	0.00%
2022/12/20	0	53.60	0	0.00	52.60	0	2,277	0.00%
2022/12/12	0	55.10	0	0.00	55.60	0	2,301	0.00%
2022/12/09	1	56.10	0	0.00	56.00	1	2,302	0.04%
2022/12/07	0	57.10	0	0.00	56.10	0	2,328	0.00%
2022/12/05	0	0.00	0	59.30	58.60	0	2,388	0.00%
2022/12/02	0	0.00	1	58.10	58.20	-1	2,367	-0.04%
2022/11/30	1	57.50	0	0.00	57.60	1	2,366	0.04%
2022/11/29	2	57.15	0	0.00	57.00	2	2,331	0.09%
2022/11/28	1	56.10	0	0.00	56.50	1	2,362	0.04%
2022/11/25	2	56.45	1	56.00	56.00	1	2,499	0.04%
2022/11/24	2	57.80	2	57.65	57.30	0	2,477	0.00%
2022/11/23	2	56.45	0	56.50	56.60	2	2,415	0.08%
2022/11/22	0	0.00	2	54.35	54.80	-2	2,360	-0.08%
2022/11/21	2	56.00	4	55.23	55.00	-2	2,335	-0.09%
2022/11/18	8	56.76	4	57.30	57.30	4	2,281	0.17%
2022/11/14	0	0.00	1	54.60	54.50	-1	2,205	-0.05%
2022/11/11	0	0.00	1	53.50	53.50	-1	2,253	-0.04%
2022/11/08	0	0.00	2	54.50	53.80	-2	2,474	-0.08%
2022/11/07	2	55.60	4	54.90	54.90	-2	2,972	-0.07%
2022/11/04	2	54.30	0	0.00	54.30	2	2,977	0.07%
2022/11/03	2	54.90	0	54.90	54.90	2	3,056	0.06%
2022/11/02	0	0.00	2	53.00	53.50	-2	2,958	-0.07%
2022/11/01	0	0.00	0	51.50	50.70	0	2,919	0.00%
2022/10/31	0	0.00	0	49.75	50.00	0	2,938	0.00%
2022/10/27	2	49.13	1	49.15	49.40	1	3,025	0.03%
2022/10/25	0	48.68	1	48.15	47.95	-1	3,090	-0.03%
2022/10/21	1	49.80	0	0.00	50.00	1	3,158	0.03%
2022/10/20	0	50.10	0	0.00	50.10	0	3,280	0.00%
2022/10/18	0	0.00	0	51.90	52.00	0	3,420	0.00%
2022/10/17	1	49.80	0	0.00	51.00	1	3,503	0.03%
2022/10/13	0	50.20	0	0.00	49.10	0	3,604	0.00%
2022/10/11	2	52.40	0	0.00	52.60	2	3,711	0.05%
2022/10/05	0	55.80	0	0.00	55.60	0	3,787	0.00%
2022/10/04	0	0.00	0	56.85	55.70	0	3,790	0.00%
2022/10/03	0	54.00	0	0.00	54.00	0	3,794	0.00%
2022/09/29	0	0.00	0	55.80	54.50	0	3,819	0.00%
2022/09/28	0	54.00	0	0.00	52.60	0	3,822	0.00%
2022/09/26	1	55.43	0	0.00	55.00	1	3,812	0.03%
2022/09/23	1	59.50	0	0.00	58.50	1	3,831	0.03%
2022/09/22	1	59.10	0	0.00	59.50	1	3,861	0.03%
2022/09/21	0	59.30	0	0.00	59.00	0	3,920	0.00%
2022/09/16	0	60.80	6	60.52	60.30	-6	4,107	-0.15%
2022/09/15	1	61.60	0	0.00	61.60	1	4,102	0.02%
2022/09/14	0	62.00	0	0.00	62.30	0	4,102	0.00%
2022/09/13	1	64.00	1	63.80	63.30	0	4,083	0.00%
2022/09/12	2	62.15	3	62.17	62.50	-1	4,003	-0.03%
2022/09/08	0	0.00	0	60.60	60.60	0	3,995	0.00%
2022/09/07	0	59.00	0	0.00	59.00	0	3,997	0.00%
2022/09/06	1	60.71	2	60.22	60.30	-1	3,989	-0.03%
2022/09/05	0	60.80	2	60.55	60.30	-2	3,952	-0.05%
2022/09/02	0	62.90	2	62.20	62.00	-2	3,947	-0.05%
2022/09/01	4	64.70	1.2	64.21	63.70	2.8	3,891	0.07%
2022/08/31	6.2	62.75	1	62.50	62.90	5.2	3,729	0.14%
2022/08/30	0	0.00	0	62.10	61.80	0	3,712	0.00%
2022/08/29	0	60.00	0	0.00	60.20	0	3,680	0.00%
2022/08/24	0	0.00	1	62.30	61.70	-1	3,639	-0.03%
2022/08/23	0	62.10	4	62.10	62.00	-4	3,637	-0.11%
2022/08/22	2	64.30	0	0.00	64.00	2	3,585	0.06%
2022/08/19	0	65.00	0	0.00	65.10	0	3,555	0.00%
2022/08/18	1	65.10	0	0.00	65.10	1	3,513	0.03%
2022/08/17	3	66.90	1	66.30	66.80	2	3,442	0.06%
2022/08/16	0	0.00	1	65.10	65.00	-1	3,311	-0.03%
2022/08/15	1	65.30	1	64.90	65.10	0	3,231	0.00%
2022/08/12	13	65.03	17	64.98	65.50	-4	3,121	-0.13%
2022/08/11	0	0.00	38	62.73	63.90	-38	2,580	-1.47%
2022/08/10	45	57.95	8.1	57.48	58.10	36.9	2,495	1.48%
2022/08/09	7	54.51	3	54.67	54.60	4	2,379	0.17%
2022/08/08	1	53.20	0	0.00	53.60	1	2,361	0.04%
2022/08/05	1	55.10	1	54.30	55.10	0	2,345	0.00%
2022/08/04	1	53.20	0	0.00	54.40	1	2,299	0.04%
2022/08/03	1	54.00	2	53.95	53.40	-1	2,253	-0.05%
2022/08/02	2	53.29	1	53.30	53.30	1	2,222	0.05%
2022/08/01	3	54.40	1	54.20	54.20	2	2,182	0.09%
2022/07/29	0	0.00	0	53.80	53.80	0	2,164	0.00%
2022/07/28	1	52.00	2	52.20	52.20	-1	2,108	-0.05%
2022/07/27	12	53.65	12	53.24	52.60	0	2,074	0.00%
2022/07/26	0	0.00	1	56.51	56.50	-1	1,974	-0.05%
2022/07/22	0	56.20	0	57.90	55.90	0	1,818	0.00%
2022/07/21	6	56.28	2.1	56.39	56.40	3.9	1,747	0.22%
2022/07/20	6.1	53.84	0	0.00	53.20	6.1	1,662	0.37%
2022/07/18	2	55.15	0	54.90	55.00	2	1,635	0.12%
2022/07/15	2	53.05	4	53.52	53.30	-2	1,522	-0.13%
2022/07/14	0	0.00	1	49.53	50.70	-1	1,465	-0.07%
2022/07/13	0	0.00	0	49.50	49.05	0	1,443	0.00%
2022/07/12	1	48.11	0	0.00	47.80	1	1,429	0.07%
2022/07/08	1	50.70	0	0.00	50.20	1	1,419	0.07%
2022/07/07	0	0.00	0	49.65	49.85	0	1,393	0.00%
2022/07/05	0	0.00	0	49.00	48.65	0	1,371	0.00%
2022/07/01	0.1	49.05	0	0.00	47.05	0.1	1,356	0.01%
2022/06/30	1	50.11	0	0.00	50.20	1	1,309	0.08%
2022/06/29	0.1	52.60	0	0.00	51.50	0.1	1,273	0.00%
2022/06/28	2	56.98	2	55.70	55.70	0	1,206	0.00%
2022/06/27	1	57.30	2.1	55.55	57.30	-1.1	1,099	-0.10%
2022/06/24	1.1	53.35	1.1	53.80	52.10	-0.1	1,023	-0.01%
2022/06/23	0	0.00	0.1	51.80	51.50	-0.1	991	-0.01%
2022/06/22	1	54.00	0	53.20	51.30	1	1,005	0.10%
2022/06/20	0	54.00	0	0.00	52.50	0	997	0.00%
2022/06/15	0	57.80	9	58.23	57.20	-9	971	-0.92%
2022/06/14	8	57.50	0	58.80	58.70	8	964	0.83%
2022/06/13	0	0.00	0.1	57.80	57.30	-0.1	955	-0.01%
2022/05/31	0	0.00	2	56.55	56.00	-2	953	-0.21%
2022/05/30	1	56.60	0	56.70	56.70	1	956	0.10%
2022/05/24	1	54.80	1	54.40	54.10	0	1,019	0.00%
2022/05/20	0.1	56.20	0	0.00	56.00	0.1	1,057	0.01%
2022/05/18	0	0.00	1	56.60	56.00	-1	1,070	-0.09%
2022/05/17	0	0.00	1	56.50	56.50	-1	1,093	-0.09%
2022/05/16	2	56.26	0	59.40	56.10	2	1,126	0.18%
2022/05/11	1	54.80	0	0.00	54.60	1	1,175	0.09%
2022/05/09	1	55.90	0	0.00	55.10	1	1,187	0.08%
2022/05/06	1	57.00	0	0.00	56.90	1	1,188	0.08%
2022/05/05	1	58.80	1	58.50	58.50	0	1,198	0.00%
2022/05/03	3	58.67	0	0.00	57.60	3	1,259	0.24%
2022/04/25	0	0.00	2	59.45	59.20	-2	1,473	-0.14%
2022/04/22	0	62.10	0	0.00	60.70	0	1,474	0.00%
2022/04/19	1	64.00	0	0.00	64.00	1	1,687	0.06%
2022/04/15	0	64.30	0	0.00	63.80	0	1,997	0.00%
2022/04/11	0	65.50	1	65.60	65.50	-1	2,287	-0.04%
2022/04/08	0	67.50	0	67.80	67.50	0	2,437	0.00%
2022/04/07	0	0.00	1	68.50	68.00	-1	2,804	-0.04%
2022/03/31	1	70.79	0	0.00	70.30	1	3,023	0.03%
2022/03/30	1	71.19	0	0.00	71.10	1	3,057	0.03%
2022/03/29	0	71.50	0	0.00	70.90	0	3,094	0.00%
2022/03/25	1	71.81	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	0	74.00	73.60	0	3,259	0.00%
2022/03/22	0	0.00	1	72.80	72.70	-1	3,793	-0.03%
2022/03/21	0	0.00	5	72.40	72.20	-5	3,856	-0.13%
2022/03/17	0	0.00	1	72.20	72.40	-1	3,915	-0.03%
2022/03/16	1	70.90	0	0.00	70.90	1	3,943	0.03%
2022/03/15	0	70.00	0	0.00	69.80	0	3,994	0.00%
2022/03/10	1	72.20	1	71.98	72.10	0	4,314	0.00%
2022/03/08	0	0.00	0	70.60	69.10	0	4,555	0.00%
2022/03/07	0	68.60	0	0.00	69.30	0	4,661	0.00%
2022/03/02	1	71.00	0	0.00	72.00	1	4,981	0.02%
2022/02/25	0	0.00	5	70.30	70.90	-5	5,175	-0.10%
2022/02/24	1	70.00	0	0.00	69.30	1	5,354	0.02%
2022/02/22	0.1	71.74	1	71.10	71.10	-1	5,687	-0.02%
2022/02/16	1	73.60	0	74.20	73.90	1	7,233	0.01%
2022/02/15	1	72.90	1	72.20	71.40	0	7,681	0.00%
2022/02/14	1	71.61	0	0.00	71.90	1	8,460	0.01%
2022/02/10	1	75.31	0	0.00	75.30	1	8,734	0.01%
2022/02/09	0	0.00	0	77.10	76.30	0	8,842	0.00%
2022/02/07	0	73.40	0	0.00	75.10	0	9,081	0.00%
2022/01/25	0	75.30	0	0.00	73.30	0	9,716	0.00%
2022/01/21	1	78.80	0.4	79.00	76.80	0.6	9,972	0.01%
2022/01/19	0	82.10	0	0.00	81.00	0	9,942	0.00%
2022/01/18	0	85.21	0	86.70	83.00	0	9,986	0.00%
2022/01/14	0	83.20	1	82.50	83.60	-1	10,347	-0.01%
2022/01/13	1	85.90	0.1	84.60	85.90	0.9	10,352	0.01%
2022/01/12	1	85.39	1	84.20	85.60	0	10,330	0.00%
2022/01/11	1	86.10	2	86.75	86.10	-1	10,193	-0.01%
2022/01/10	0	82.10	0	84.20	84.40	0	10,035	0.00%
2022/01/07	0	81.60	1	82.54	83.10	-1	9,874	-0.01%
2022/01/06	0	83.60	0	0.00	83.60	0	9,780	0.00%
2022/01/05	4	84.45	3	84.53	84.40	1	9,717	0.01%
2022/01/04	5	85.05	3	86.37	84.60	2	9,662	0.02%
2022/01/03	3	89.70	6	90.10	87.90	-3	9,560	-0.03%
2021/12/30	10	89.81	12.1	90.51	92.40	-2.1	9,393	-0.02%
2021/12/29	1	87.50	0	0.00	87.60	1	9,013	0.01%
2021/12/28	3	86.07	3	86.57	85.90	0	8,933	0.00%
2021/12/27	4	85.70	4	85.50	85.20	0	8,852	0.00%
2021/12/24	0	83.90	0	0.00	83.80	0	8,773	0.00%
2021/12/23	0	0.00	2	84.55	84.90	-2	8,733	-0.02%
2021/12/22	0	0.00	1	83.00	83.30	-1	8,689	-0.01%
2021/12/21	1	81.80	2	83.40	83.60	-1	8,612	-0.01%
2021/12/20	2	82.99	2	83.30	82.10	0	8,570	0.00%
2021/12/17	14	84.85	2	85.30	84.00	12	8,495	0.14%
2021/12/16	6.5	86.63	11.1	86.82	89.10	-4.6	8,276	-0.06%
2021/12/15	0	0.00	1	82.38	81.00	-1	7,950	-0.01%
2021/12/14	0	79.10	0	0.00	79.80	0	7,885	0.00%
2021/12/13	1	81.90	0.6	81.60	81.70	0.4	7,829	0.01%
2021/12/10	1	82.18	0	0.00	81.70	1	7,799	0.01%
2021/12/09	0	0.00	1	81.90	81.60	-1	7,761	-0.01%
2021/12/08	3	81.47	3.1	81.51	81.40	-0.1	7,702	0.00%
2021/12/07	33.5	84.67	34	83.23	83.20	-0.6	7,631	-0.01%
2021/12/06	1	84.30	20	84.70	85.30	-19	7,499	-0.25%
2021/12/03	25.6	83.48	23	83.75	84.00	2.6	7,390	0.03%
2021/12/02	21	81.87	0	0.00	80.70	21	7,226	0.29%
2021/12/01	2	81.00	36	81.54	83.70	-34	7,119	-0.48%
2021/11/30	33.1	80.27	1	83.88	79.50	32.1	6,996	0.46%
2021/11/29	1	77.89	5	78.26	78.80	-4	6,863	-0.06%
2021/11/26	0	0.00	1	83.00	83.20	-1	6,723	-0.01%
2021/11/25	0	0.00	0	85.00	82.30	0	6,645	0.00%
2021/11/24	0	83.50	0	84.40	84.00	0	6,520	0.00%
2021/11/23	0.1	82.46	2	84.00	82.40	-1.9	6,430	-0.03%
2021/11/22	0	0.00	1	88.90	88.40	-1	6,231	-0.02%
2021/11/19	0	90.00	0	0.00	90.50	0	6,131	0.00%
2021/11/18	1	93.10	0	0.00	89.10	1	5,853	0.02%
2021/11/17	15	91.41	12.1	91.55	89.90	3	5,612	0.05%
2021/11/16	73.7	88.92	67	89.02	86.40	6.7	5,198	0.13%
2021/11/15	15	86.80	14	88.63	90.90	1	4,581	0.02%
2021/11/12	7	79.67	6.3	79.64	82.70	0.7	4,257	0.02%
2021/11/11	10	76.07	10	77.55	75.20	0	3,776	0.00%
2021/11/10	5	71.58	9	73.27	75.10	-4	2,982	-0.13%
2021/11/09	3	68.30	1	67.60	68.30	2	2,745	0.07%
2021/11/08	1	67.00	1	68.29	68.00	0	2,639	0.00%
2021/11/05	0	64.50	1	64.63	67.60	-1	2,524	-0.04%
2021/11/04	1	66.30	1	67.80	66.40	0	2,414	0.00%
2021/11/03	7	68.17	9	67.48	67.50	-2	2,274	-0.09%
2021/11/02	6	65.70	6	65.05	66.00	0	1,957	0.00%
2021/11/01	5	60.18	9.1	61.48	63.10	-4.1	1,598	-0.26%
2021/10/29	1	57.70	1.4	57.61	57.40	-0.4	1,339	-0.03%
2021/10/28	2	55.15	1	55.20	55.10	1	1,275	0.08%
2021/10/27	2	55.30	0	0.00	54.80	2	1,276	0.16%
2021/10/26	1.1	55.14	0	0.00	55.10	1.1	1,303	0.09%
2021/10/25	1.3	57.05	0	0.00	56.20	1.3	1,257	0.10%
2021/10/22	17.1	59.23	14.1	59.51	58.20	3.1	1,205	0.25%
2021/10/21	1	56.40	0.1	56.50	57.00	0.9	875	0.10%
2021/10/12	0	0.00	0	54.40	54.40	0	857	0.00%
2021/09/24	0	54.60	0	0.00	54.90	0	952	0.00%
2021/09/14	0	0.00	2	54.10	53.90	-2	1,008	-0.20%
2021/09/09	0	52.91	0	0.00	52.70	0	1,084	0.00%
2021/09/06	0	54.00	0	0.00	54.50	0	1,140	0.00%
2021/09/03	0	54.80	0	0.00	54.70	0	1,199	0.00%
2021/09/02	0	55.20	0	0.00	54.90	0	1,261	0.00%
2021/09/01	0	55.10	0	0.00	55.30	0	1,339	0.00%
2021/08/31	0	0.00	0.9	55.04	56.00	-0.9	1,481	-0.06%
2021/08/25	1	55.20	0	0.00	55.30	1	1,721	0.06%
2021/08/11	0	0.00	0	55.40	54.60	0	1,769	0.00%
2021/08/05	0	0.00	8.3	54.86	54.70	-8.3	1,862	-0.45%
2021/07/30	0.1	54.60	0	0.00	55.10	0.1	1,962	0.00%
2021/07/28	0	60.60	0	0.00	60.50	0	1,893	0.00%
2021/07/16	0	0.00	2	61.50	61.70	-2	2,237	-0.09%
2021/07/12	1	60.00	0	0.00	59.60	1	2,440	0.04%
2021/07/07	0	59.90	0	0.00	59.60	0	2,652	0.00%
2021/07/01	0	0.00	1	60.20	60.00	-1	2,864	-0.03%
2021/06/29	2	60.05	0	0.00	60.20	2	2,967	0.07%
2021/06/23	1	60.70	0	0.00	60.60	1	3,261	0.03%
2021/06/22	1	60.40	0	0.00	60.40	1	3,334	0.03%
2021/06/17	0	61.90	0	0.00	62.50	0	3,423	0.00%
2021/06/15	0	0.00	2	61.80	61.70	-2	3,571	-0.06%
2021/06/11	1.1	62.50	3	62.50	62.00	-2	3,979	-0.05%
2021/06/10	0	0.00	0	63.90	64.60	0	4,105	0.00%
2021/06/09	2	64.25	1	63.00	63.00	1	4,101	0.02%
2021/06/08	1	62.70	1.1	63.16	63.10	-0.1	4,059	0.00%
2021/06/07	1	62.40	1	60.90	62.50	0	3,957	0.00%
2021/06/04	14	62.18	14.2	62.19	61.60	-0.1	3,917	0.00%
2021/05/31	0.1	57.70	5	57.70	57.50	-5	3,882	-0.13%
2021/05/28	3	58.20	0	0.00	57.70	3	3,963	0.08%
2021/05/26	2	57.90	1	57.90	57.70	1	4,183	0.02%
2021/05/25	1	57.60	2	58.00	57.70	-1	4,262	-0.02%
2021/05/24	0	0.00	1	55.90	56.20	-1	4,467	-0.02%
2021/05/18	0	0.00	1	54.90	56.20	-1	5,599	-0.02%
2021/05/13	0	0.00	1	55.00	55.20	-1	6,220	-0.02%
2021/05/12	2	55.50	0	0.00	54.40	2	6,498	0.03%
2021/05/11	2	57.90	0	0.00	57.60	2	6,535	0.03%
2021/05/04	0	0.00	1	60.40	59.30	-1	6,600	-0.02%
2021/04/28	0.1	62.00	0	0.00	61.70	0.1	6,830	0.00%
2021/04/26	0	0.00	1	61.40	61.30	-1	6,834	-0.01%
2021/04/23	0	0.00	4	60.10	60.00	-4	6,828	-0.06%
2021/04/22	4	60.03	0	0.00	59.00	4	6,823	0.06%
2021/04/21	0	0.00	5	63.00	62.50	-5	6,731	-0.07%
2021/04/19	0	0.00	3	62.37	62.70	-3	6,709	-0.04%
2021/04/16	0	59.20	1	59.78	59.80	-1	6,630	-0.02%
2021/04/14	1	57.50	0	0.00	58.00	1	6,661	0.02%
2021/04/13	8	59.90	3	60.02	58.50	5	6,655	0.07%
2021/04/09	2	58.70	1	59.70	58.80	1	6,653	0.02%
2021/04/07	0	0.00	1	58.00	58.60	-1	7,092	-0.01%
2021/04/06	0	0.00	2	57.00	58.10	-2	7,458	-0.03%
2021/04/01	1	57.10	0	0.00	56.90	1	7,453	0.01%
2021/03/31	0.1	56.50	2	56.60	57.00	-2	7,415	-0.03%
2021/03/29	1	55.90	1	55.40	55.90	0	7,253	0.00%
2021/03/26	3	54.57	1.2	55.20	54.70	1.8	7,163	0.03%
2021/03/25	1	55.50	1	55.20	54.80	0	7,110	0.00%
2021/03/24	1	54.90	0	0.00	54.90	1	7,048	0.01%
2021/03/23	2	54.95	1	54.80	54.70	1	7,012	0.01%
2021/03/22	2	54.30	0	0.00	54.70	2	6,959	0.03%
2021/03/19	0	0.00	5	54.30	54.30	-5	6,920	-0.07%
2021/03/18	3	54.50	13	54.74	54.60	-10	6,857	-0.15%
2021/03/17	29	55.70	14	54.60	54.80	15	6,764	0.22%
2021/03/16	0	0.00	1	54.00	54.00	-1	6,354	-0.02%
2021/03/12	0	0.00	5	47.77	48.15	-5	6,172	-0.08%
2021/03/03	0	0.00	6	48.47	48.35	-6	6,161	-0.10%
2021/03/02	0	0.00	5	48.28	48.50	-5	6,083	-0.08%
2021/02/26	5	47.57	0	0.00	48.00	5	5,980	0.08%
2021/02/24	5	46.90	0	0.00	46.50	5	5,856	0.09%
2021/02/23	3	49.22	1	49.35	49.15	2	5,635	0.04%
2021/02/22	5	49.54	139.2	50.49	51.20	-134.2	5,412	-2.48%	大賣/鉅額交易
2021/02/19	3	49.02	0	0.00	49.00	3	5,121	0.06%
2021/02/18	5	50.32	14	49.64	50.50	-9	4,901	-0.18%
2021/02/17	0	0.00	3	47.02	47.30	-3	4,545	-0.07%
2021/02/03	2	42.05	12	41.93	41.30	-10	3,872	-0.26%
2021/02/02	1	40.50	3	40.28	40.25	-2	3,571	-0.06%
2021/02/01	0	0.00	1	40.00	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	26	39.47	38.65	-26	3,457	-0.75%
2021/01/28	0	0.00	1	39.60	39.60	-1	3,450	-0.03%
2021/01/27	20	40.25	2	40.18	39.95	18	3,433	0.52%
2021/01/26	1	39.80	0	0.00	39.85	1	3,405	0.03%
2021/01/25	0	0.00	4	39.88	40.10	-4	3,363	-0.12%
2021/01/22	2	39.80	2	40.00	39.45	0	3,313	0.00%
2021/01/21	27	40.16	97	40.39	39.60	-70	3,266	-2.14%
2021/01/20	62	39.19	0	0.00	39.00	62	3,038	2.04%
2021/01/14	0	0.00	3	39.20	39.30	-3	3,006	-0.10%
2021/01/12	1	38.70	0	0.00	38.20	1	2,958	0.03%
2021/01/08	1	38.85	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	38.80	6	39.09	39.55	-5	2,853	-0.18%
2021/01/05	12	40.13	1	40.40	39.80	11	2,753	0.40%
2021/01/04	4	40.28	2	40.15	40.40	2	2,681	0.07%
2020/12/31	15	41.24	30	41.02	40.55	-15	2,615	-0.57%
2020/12/30	20	40.74	6	40.83	40.95	14	2,367	0.59%
2020/12/29	6	39.13	22	38.98	40.20	-16	2,034	-0.79%
2020/12/28	5	36.75	2	37.05	37.20	3	1,612	0.19%
2020/12/25	0	0.00	3	35.80	35.85	-3	1,539	-0.19%
2020/12/24	1	35.50	0	0.00	35.40	1	1,535	0.07%
2020/12/23	12	35.40	0	0.00	35.40	12	1,534	0.78%
2020/12/22	1	35.70	0	0.00	35.25	1	1,543	0.06%
2020/12/21	1	35.45	0	0.00	35.55	1	1,547	0.06%
2020/12/15	0	0.00	1	36.30	36.20	-1	1,529	-0.07%
2020/12/11	0	0.00	23	35.32	35.50	-23	1,506	-1.53%
2020/12/10	10	35.95	0	0.00	36.05	10	1,498	0.67%
2020/12/09	0	0.00	1	36.70	36.75	-1	1,475	-0.07%
2020/12/08	13	36.55	1	36.80	36.35	12	1,475	0.81%
2020/12/07	0	0.00	33	37.30	36.80	-33	1,451	-2.27%
2020/12/04	0.4	36.00	0	0.00	36.50	0.4	1,406	0.03%
2020/12/03	0	0.00	3	35.88	36.05	-3	1,380	-0.22%
2020/12/02	7	35.84	0	0.00	35.90	7	1,364	0.51%
2020/12/01	1	35.10	0	0.00	35.75	1	1,354	0.07%
2020/11/27	13	35.31	0	0.00	35.40	13	1,435	0.91%
2020/11/13	18	34.92	0	0.00	34.80	18	1,635	1.10%
2020/11/12	0	0.00	1	34.85	34.70	-1	1,637	-0.06%
2020/11/10	1	34.45	0	0.00	34.50	1	1,716	0.06%
2020/11/06	0	0.00	1	34.90	34.80	-1	1,700	-0.06%
2020/11/04	0	0.00	6	34.50	34.60	-6	1,700	-0.35%
2020/10/29	1	34.45	0	0.00	34.70	1	1,742	0.06%
2020/10/27	6	34.15	0	0.00	34.15	6	1,833	0.33%
2020/10/26	1	34.50	0	0.00	34.80	1	1,837	0.05%
2020/10/19	1	34.15	0	0.00	34.20	1	1,942	0.05%
2020/10/16	0	0.00	1	33.95	33.95	-1	1,939	-0.05%
2020/10/15	0	0.00	1	34.00	33.80	-1	1,943	-0.05%
2020/10/13	1	34.20	1	34.40	34.35	0	1,958	0.00%
2020/09/25	2	33.30	10	33.00	33.05	-8	2,165	-0.37%
2020/09/23	0	0.00	1	34.00	34.10	-1	2,217	-0.05%
2020/09/21	1	34.80	0	0.00	34.75	1	2,229	0.04%
2020/09/17	0	0.00	5	35.25	35.15	-5	2,214	-0.23%
2020/09/15	6	34.93	0	0.00	34.80	6	2,211	0.27%
2020/09/09	1	35.00	0	0.00	35.20	1	2,179	0.05%
2020/09/03	20	36.54	56	37.17	36.55	-36	2,150	-1.67%
2020/09/02	46	35.80	0	0.00	35.85	46	2,033	2.26%
2020/08/28	8	36.74	64	36.94	36.50	-56	1,994	-2.81%
2020/08/27	56	36.80	0	0.00	36.75	56	1,947	2.88%
2020/08/26	22	36.55	77	36.83	36.75	-55	1,905	-2.89%
2020/08/25	50	36.26	2	36.23	36.40	48	1,813	2.65%
2020/08/21	77	34.94	77	34.74	34.90	0	1,763	0.00%
2020/08/20	3	33.40	0	0.00	33.50	3	1,748	0.17%
2020/08/19	2	35.50	0	0.00	35.25	2	1,713	0.12%
2020/08/18	1	35.70	0	0.00	35.60	1	1,687	0.06%
2020/08/17	0	0.00	1	36.55	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	1	35.90	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	1	35.20	35.10	-1	1,580	-0.06%
2020/08/12	2	34.78	0	0.00	34.70	2	1,576	0.13%
2020/08/07	1	35.70	0	0.00	35.50	1	1,559	0.06%
2020/08/06	1	36.40	0	0.00	35.85	1	1,555	0.06%
2020/08/03	1	35.50	0	0.00	35.70	1	1,485	0.07%
2020/07/31	0	0.00	1	36.15	35.55	-1	1,446	-0.07%
2020/07/30	0	0.00	1	34.55	34.70	-1	1,360	-0.07%
2020/07/24	1	32.00	0	0.00	31.90	1	1,211	0.08%
2020/07/20	1	31.40	0	0.00	31.45	1	1,254	0.08%
2020/07/16	1	32.55	0	0.00	32.50	1	1,252	0.08%
2020/07/14	0	0.00	60	34.68	34.75	-60	1,221	-4.91%
2020/07/13	65	35.23	5	35.50	35.30	60	1,207	4.97%
2020/07/10	0	0.00	3	33.95	34.15	-3	1,142	-0.26%
2020/07/07	1	34.10	0	0.00	34.00	1	1,158	0.09%
2020/07/02	1	33.15	0	0.00	33.20	1	1,120	0.09%
2020/06/10	0	0.00	0.8	32.30	32.40	-0.8	1,192	-0.07%
2020/06/08	1	32.30	0	0.00	32.25	1	1,261	0.08%
2020/06/03	0	0.00	1	32.05	32.10	-1	1,263	-0.08%
2020/05/28	1	31.60	7	31.50	31.45	-6	1,254	-0.48%
2020/05/27	5	31.32	0	0.00	31.45	5	1,269	0.39%
2020/05/25	2	31.10	0	0.00	31.35	2	1,282	0.16%
2020/05/20	0	0.00	1	30.95	30.90	-1	1,284	-0.08%
2020/05/08	0	0.00	1	31.80	31.70	-1	1,275	-0.08%
2020/05/06	2	31.25	0	0.00	31.20	2	1,261	0.16%
2020/04/13	1	30.65	0	0.00	30.90	1	1,097	0.09%
2020/04/09	0	0.00	1	30.95	31.00	-1	1,088	-0.09%
2020/03/26	0	0.00	5	28.70	28.60	-5	981	-0.51%
2020/03/25	0	0.00	1	29.00	28.95	-1	979	-0.10%
2020/03/20	0	0.00	6	28.95	28.70	-6	965	-0.62%
2020/03/19	12	28.32	0	0.00	26.45	12	947	1.27%
2020/03/18	0	0.00	25	29.46	29.20	-25	929	-2.69%
2020/03/17	24	28.50	0	0.00	29.15	24	911	2.63%
2020/03/16	1	30.30	1	29.70	29.75	0	894	0.00%
2020/03/13	3	29.05	10	28.90	30.00	-7	883	-0.79%
2020/03/12	5	31.55	0	0.00	31.55	5	830	0.60%
2020/03/11	0	0.00	1.4	34.20	34.20	-1.4	798	-0.18%
2020/03/10	0	0.00	1	34.00	34.00	-1	807	-0.12%
2020/03/05	1	35.50	0	0.00	35.30	1	800	0.12%
2020/02/19	0	0.00	10	36.45	36.25	-10	837	-1.19%
2020/02/17	0	0.00	6	37.00	37.00	-6	836	-0.72%
2020/02/14	1	37.50	0	0.00	37.40	1	836	0.12%
2020/02/05	0	0.00	1	35.50	35.50	-1	878	-0.11%
2020/02/04	1	35.75	0	0.00	35.85	1	892	0.11%
2019/12/27	6	38.95	0	0.00	39.00	6	1,057	0.57%
2019/12/26	0	0.00	1	39.10	39.00	-1	1,061	-0.09%
2019/12/24	1	38.90	0	0.00	38.90	1	1,094	0.09%
2019/12/18	0	0.00	5	38.95	39.00	-5	1,113	-0.45%
2019/12/10	1	39.35	0	0.00	39.25	1	1,141	0.09%
2019/12/04	10	39.50	0	0.00	39.60	10	1,128	0.89%
2019/11/29	0	0.00	5	40.20	39.95	-5	1,132	-0.44%
2019/11/28	0	0.00	2	39.05	39.20	-2	1,075	-0.19%
2019/11/25	4	38.30	0	0.00	38.45	4	1,080	0.37%
2019/11/18	1	38.85	0	0.00	38.85	1	1,104	0.09%
2019/11/06	1	38.55	1	38.75	38.50	0	1,173	0.00%
2019/11/05	0	0.00	2	39.05	39.00	-2	1,179	-0.17%
2019/11/04	0	0.00	2	39.20	38.95	-2	1,184	-0.17%
2019/10/30	1	38.90	2	39.08	39.00	-1	1,194	-0.08%
2019/10/29	1	38.25	0	0.00	38.00	1	1,178	0.08%
2019/10/24	3	37.87	1	37.45	38.00	2	1,196	0.17%
2019/10/21	0	0.00	1	37.75	37.80	-1	1,178	-0.08%
2019/10/14	0	0.00	5	38.10	37.70	-5	1,314	-0.38%
2019/10/08	5	38.25	0	0.00	38.30	5	1,387	0.36%
2019/10/02	1	37.45	0	0.00	37.45	1	1,466	0.07%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/19	1	38.05	0	0.00	38.10	1	1,561	0.06%
2019/09/18	1	37.90	10	37.90	37.80	-9	1,575	-0.57%
2019/09/16	10	38.55	0	0.00	38.70	10	1,586	0.63%
2019/09/12	0	0.00	1	38.90	38.80	-1	1,590	-0.06%
2019/09/11	0	0.00	1.4	38.54	38.55	-1.4	1,607	-0.09%
2019/09/10	1	38.45	0	0.00	38.35	1	1,621	0.06%
2019/09/09	1	38.45	2	38.45	38.40	-1	1,625	-0.06%
2019/09/06	4	38.81	0	0.00	38.80	4	1,669	0.24%
2019/08/28	0	0.00	2	37.55	37.55	-2	1,673	-0.12%
2019/08/26	2	38.05	0	0.00	37.80	2	1,707	0.12%
2019/08/23	3	38.40	5	38.40	38.40	-2	1,716	-0.12%
2019/08/22	1	38.55	0	0.00	38.55	1	1,754	0.06%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	1	38.45	2	38.80	38.50	-1	1,797	-0.06%
2019/08/16	1	38.15	0	0.00	38.00	1	1,892	0.05%
2019/08/12	1	38.20	1	37.60	38.10	0	1,971	0.00%
2019/08/07	2	38.10	2	38.55	37.15	0	2,036	0.00%
2019/08/06	1	38.10	0	0.00	38.10	1	2,062	0.05%
2019/08/05	0	0.00	5	37.90	38.30	-5	2,103	-0.24%
2019/08/02	3	38.27	0	0.00	38.20	3	2,142	0.14%
2019/08/01	1	39.50	2	39.35	39.35	-1	2,173	-0.05%
2019/07/31	4	40.35	2	40.55	40.25	2	2,162	0.09%
2019/07/30	3	42.22	0	0.00	42.05	3	2,148	0.14%
2019/07/29	16	42.25	0	0.00	42.80	16	2,202	0.73%
2019/07/24	3	41.33	0	41.50	41.60	3	2,446	0.12%
2019/07/19	0	0.00	2	41.75	41.80	-2	2,469	-0.08%
2019/07/18	0	0.00	6	41.95	41.60	-6	2,477	-0.24%
2019/07/16	1	46.90	3	46.97	47.00	-2	2,459	-0.08%
2019/07/15	2	47.05	0	0.00	47.00	2	2,491	0.08%
2019/07/12	1	47.05	0	0.00	46.90	1	2,487	0.04%
2019/07/10	0	0.00	2	45.45	45.30	-2	2,469	-0.08%
2019/07/08	2	46.08	0	0.00	46.15	2	2,442	0.08%
2019/07/05	2	45.20	48.2	45.64	45.80	-46.2	2,465	-1.88%
2019/07/04	24	45.48	0	0.00	45.90	24	2,481	0.97%
2019/07/02	8	44.70	1	44.50	44.75	7	2,509	0.28%
2019/07/01	8	44.25	1	44.40	44.25	7	2,538	0.28%
2019/06/28	6	43.48	0	0.00	43.40	6	2,555	0.23%
2019/06/24	0	0.00	1	42.90	43.00	-1	2,854	-0.04%
2019/06/21	5	42.70	1	42.80	42.55	4	2,959	0.14%
2019/06/17	0	0.00	54	41.48	41.60	-54	3,057	-1.77%
2019/06/14	39	41.93	0	0.00	41.75	39	3,068	1.27%
2019/06/11	0	0.00	2	40.55	40.75	-2	3,116	-0.06%
2019/05/31	0	0.00	2	40.25	40.50	-2	3,157	-0.06%
2019/05/30	1	39.45	1	39.45	39.35	0	3,158	0.00%
2019/05/29	3	39.18	40	39.33	39.00	-37	3,190	-1.16%
2019/05/28	2	40.15	0	0.00	39.80	2	3,162	0.06%
2019/05/27	20	40.28	2	40.28	40.10	18	3,174	0.57%
2019/05/24	22	40.25	8	40.63	39.95	14	3,202	0.44%
2019/05/23	10	39.85	8	39.93	39.95	2	3,172	0.06%
2019/05/22	10	38.90	0	0.00	39.30	10	3,205	0.31%
2019/05/20	9	38.89	0	0.00	38.80	9	3,191	0.28%
2019/05/15	0	0.00	8	40.39	40.05	-8	3,164	-0.25%
2019/05/13	15	39.61	1	39.30	39.30	14	3,278	0.43%
2019/05/10	0	0.00	1	40.15	40.20	-1	3,308	-0.03%
2019/05/08	1	42.00	1	42.25	42.15	0	3,415	0.00%
2019/05/06	3	43.17	1	43.40	43.00	2	3,382	0.06%
2019/05/03	0	0.00	12	44.60	44.35	-12	3,378	-0.36%
2019/05/02	15	43.92	13	44.60	44.55	2	3,335	0.06%
2019/04/30	2	47.90	0	0.00	47.90	2	3,227	0.06%
2019/04/29	2	47.83	0	0.00	47.60	2	3,255	0.06%
2019/04/26	1	48.45	0	0.00	48.40	1	3,263	0.03%
2019/04/25	3	48.82	0	0.00	48.70	3	3,265	0.09%
2019/04/23	0	0.00	1	49.05	48.85	-1	3,266	-0.03%
2019/04/22	1	50.30	0	0.00	49.70	1	3,240	0.03%
2019/04/19	3	50.20	6	50.23	50.00	-3	3,215	-0.09%
2019/04/17	0	0.00	1	48.65	49.10	-1	3,104	-0.03%
2019/04/10	0	0.00	1	49.60	49.60	-1	3,052	-0.03%
2019/04/09	2	49.70	5	49.30	49.70	-3	3,014	-0.10%
2019/04/02	2	48.93	0	0.00	49.10	2	2,909	0.07%
2019/04/01	8	48.50	9	49.08	48.50	-1	2,871	-0.03%
2019/03/29	6	48.44	3	48.38	48.60	3	2,832	0.11%
2019/03/28	20	49.68	19	49.80	48.60	1	2,799	0.04%
2019/03/27	3	48.27	2	47.85	48.50	1	2,639	0.04%
2019/03/26	23	47.63	14	47.76	47.50	9	2,626	0.34%
2019/03/25	9	46.31	0	0.00	46.10	9	2,540	0.35%
2019/03/21	1	47.15	0	0.00	47.20	1	2,525	0.04%
2019/03/20	6	47.20	7	46.64	47.20	-1	2,527	-0.04%
2019/03/19	4	46.15	0	0.00	46.00	4	2,492	0.16%
2019/03/14	1	46.30	0	0.00	46.50	1	2,588	0.04%
2019/03/13	2	45.30	2	45.45	45.40	0	2,565	0.00%
2019/03/11	1	45.80	0	0.00	45.80	1	2,571	0.04%
2019/03/05	0	0.00	1	46.10	46.10	-1	2,699	-0.04%
2019/02/22	5	46.50	0	0.00	47.50	5	2,600	0.19%
2019/02/21	10	46.76	8	46.13	46.80	2	2,562	0.08%
2019/02/20	3	45.27	1	45.40	45.35	2	2,492	0.08%
2019/02/19	0	0.00	6	45.92	45.30	-6	2,469	-0.24%
2019/02/18	3	45.47	3	45.72	45.35	0	2,453	0.00%
2019/02/15	2	45.95	1	45.80	45.80	1	2,454	0.04%
2019/02/13	0	0.00	6	46.20	46.90	-6	2,460	-0.24%
2019/02/12	2	46.18	0	0.00	45.30	2	2,364	0.08%
2019/01/30	0	0.00	2	44.95	45.50	-2	2,228	-0.09%
2019/01/24	0	0.00	1	43.25	42.70	-1	2,083	-0.05%
2019/01/23	1	42.20	15	41.70	43.00	-14	2,092	-0.67%
2019/01/21	15	41.23	4	41.19	41.50	11	2,039	0.54%
2019/01/10	10	39.50	0	0.00	39.50	10	2,009	0.50%
2019/01/08	2	39.38	2	39.38	39.30	0	1,984	0.00%
2019/01/07	0	0.00	5	39.70	39.80	-5	1,983	-0.25%
2019/01/04	2	38.15	12	37.95	39.25	-10	1,981	-0.50%
2019/01/03	10	38.60	0	0.00	38.45	10	2,012	0.50%
2018/12/28	2	38.40	2	38.05	38.05	0	2,066	0.00%
2018/12/27	3	38.70	3	38.65	38.30	0	2,113	0.00%
2018/12/26	4	38.50	4	38.48	38.30	0	2,120	0.00%
2018/12/24	6	38.84	1	38.80	38.70	5	2,151	0.23%
2018/12/22	2	37.95	2	38.25	38.60	0	2,222	0.00%
2018/12/21	2	37.83	2	37.95	38.00	0	2,244	0.00%
2018/12/19	3	39.18	4	38.78	38.30	-1	2,253	-0.04%
2018/12/18	4	39.55	4	39.49	39.30	0	2,254	0.00%
2018/12/17	7	40.50	4	40.30	40.15	3	2,288	0.13%
2018/12/14	1	40.40	0	0.00	40.65	1	2,319	0.04%
2018/12/13	2	41.25	2	41.45	41.10	0	2,323	0.00%
2018/12/12	5	40.62	17	41.71	41.85	-12	2,411	-0.50%
2018/12/11	7	40.67	6	40.86	40.20	1	2,521	0.04%
2018/12/10	8	42.01	7	42.21	41.25	1	2,549	0.04%
2018/12/07	5	42.56	3	43.02	43.10	2	2,552	0.08%
2018/12/05	1	40.25	0	0.00	40.15	1	2,631	0.04%
2018/12/03	5	41.24	5	41.58	42.00	0	2,716	0.00%
2018/11/30	3	40.32	3	40.52	40.10	0	2,742	0.00%
2018/11/29	13	39.92	1	40.05	40.20	12	2,794	0.43%
2018/11/28	3	39.40	3	39.35	39.60	0	2,934	0.00%
2018/11/27	2	39.55	2	39.55	39.50	0	2,960	0.00%
2018/11/26	4	40.40	4	40.28	40.10	0	3,053	0.00%
2018/11/23	1	40.15	1	40.45	40.25	0	3,339	0.00%
2018/11/20	3	40.80	3	40.65	40.25	0	3,861	0.00%
2018/11/19	2	41.13	2	41.00	41.05	0	3,885	0.00%
2018/11/16	10	41.02	9	41.13	41.00	1	3,916	0.03%
2018/11/15	3	40.78	3	41.07	41.20	0	3,967	0.00%
2018/11/14	3	40.73	3	41.03	40.40	0	4,002	0.00%
2018/11/13	2	39.75	2	40.40	40.30	0	4,022	0.00%
2018/11/12	4	41.63	4	41.70	41.00	0	4,013	0.00%
2018/11/09	6	43.42	6	43.21	42.80	0	4,011	0.00%
2018/11/08	2	43.25	10	43.56	43.45	-8	4,023	-0.20%
2018/11/07	8	42.35	0	0.00	42.50	8	4,065	0.20%
2018/11/06	1	42.30	1	42.80	42.65	0	4,101	0.00%
2018/11/02	1	44.00	12	43.85	44.00	-11	4,180	-0.26%
2018/10/31	13	43.47	0	0.00	42.50	13	4,270	0.30%
2018/10/30	5	44.65	5	44.88	44.00	0	4,284	0.00%
2018/10/26	3	44.93	3	45.30	46.00	0	4,502	0.00%
2018/10/25	8	44.31	9	44.46	44.40	-1	4,589	-0.02%
2018/10/24	7	46.52	10	46.70	46.35	-3	4,662	-0.06%
2018/10/23	10	47.99	7	47.93	47.30	3	4,717	0.06%
2018/10/22	1	48.00	1	48.20	49.50	0	4,816	0.00%
2018/10/19	4	46.54	4	47.00	46.90	0	4,946	0.00%
2018/10/18	2	45.80	2	46.80	46.55	0	5,040	0.00%
2018/10/17	6	48.12	6	47.87	47.05	0	5,040	0.00%
2018/10/16	1	47.95	1	47.85	47.60	0	5,036	0.00%
2018/10/15	3	46.57	9	46.96	47.50	-6	5,038	-0.12%
2018/10/12	0	0.00	6	46.95	47.00	-6	5,025	-0.12%
2018/10/11	16	46.52	4	46.41	46.40	12	5,007	0.24%
2018/10/09	1	49.10	1	49.85	50.20	0	4,960	0.00%
2018/10/08	5	49.40	5	49.52	49.10	0	4,942	0.00%
2018/10/05	11	51.11	11	50.79	50.50	0	4,929	0.00%
2018/10/04	3	52.23	3	52.57	53.00	0	4,928	0.00%
2018/10/03	5	52.64	5	53.08	52.30	0	4,946	0.00%
2018/10/01	1	54.60	1	54.60	53.80	0	4,955	0.00%
2018/09/28	2	52.50	2	52.85	53.80	0	4,890	0.00%
2018/09/27	3	52.67	3	53.33	52.60	0	4,873	0.00%
2018/09/26	4	54.05	4	53.95	52.60	0	4,858	0.00%
2018/09/25	5	53.06	5	53.28	53.40	0	4,824	0.00%
2018/09/21	10	55.50	10	55.28	54.00	0	4,770	0.00%
2018/09/20	2	56.30	2	56.65	56.50	0	4,728	0.00%
2018/09/19	2	55.90	2	56.25	56.50	0	4,701	0.00%
2018/09/18	1	55.20	1	55.60	55.30	0	4,714	0.00%
2018/09/14	9	52.96	9	53.10	52.90	0	4,489	0.00%
2018/09/13	9	54.53	8	54.34	54.00	1	4,422	0.02%
2018/09/12	4	54.35	4	54.85	55.50	0	4,369	0.00%
2018/09/11	20	54.18	30	54.34	54.40	-10	4,296	-0.23%
2018/09/10	14	51.59	14	51.40	52.40	0	4,197	0.00%
2018/09/07	12	53.72	12	54.82	53.80	0	4,156	0.00%
2018/09/06	8	53.81	8	54.05	53.50	0	4,068	0.00%
2018/09/05	3	56.20	3	56.43	56.50	0	3,991	0.00%
2018/09/04	21	58.02	21	58.41	58.20	0	3,923	0.00%
2018/09/03	5	55.32	4	54.78	54.30	1	3,764	0.03%
2018/08/31	16	57.18	19.3	56.88	57.70	-3.3	3,706	-0.09%
2018/08/30	3	57.17	2	57.50	57.80	1	3,653	0.03%
2018/08/29	1	54.40	1	54.60	55.10	0	3,366	0.00%
2018/08/28	0	0.00	14	53.74	55.00	-14	3,174	-0.44%
2018/08/27	2	49.33	2	49.60	50.00	0	2,879	0.00%
2018/08/24	8	49.19	7	49.06	49.15	1	2,860	0.03%
2018/08/23	4	50.10	4	50.33	50.30	0	2,884	0.00%
2018/08/22	2	49.18	2	49.60	50.50	0	2,855	0.00%
2018/08/21	5	48.65	5	48.92	49.60	0	2,794	0.00%
2018/08/20	9	48.48	9	47.88	48.00	0	2,757	0.00%
2018/08/17	8	50.07	8	49.89	49.30	0	2,730	0.00%
2018/08/16	9	49.76	9	50.08	49.85	0	2,707	0.00%
2018/08/15	5	50.32	7	50.73	50.80	-2	2,674	-0.07%
2018/08/14	4	50.35	4	50.60	51.20	0	2,647	0.00%
2018/08/13	1	48.85	1	49.25	49.00	0	2,581	0.00%
2018/08/10	13	49.70	13	49.56	49.50	0	2,526	0.00%
2018/08/09	0	0.00	2	50.90	50.90	-2	2,488	-0.08%
2018/08/08	8	50.33	4	50.53	50.60	4	2,439	0.16%
2018/08/07	5	50.71	9	50.24	51.00	-4	2,374	-0.17%
2018/08/06	0	0.00	1	50.70	48.70	-1	2,275	-0.04%
2018/08/02	0	0.00	1	49.80	50.00	-1	2,130	-0.05%
2018/08/01	0	0.00	1	48.05	48.80	-1	1,961	-0.05%
2018/07/31	0	0.00	1.1	47.04	47.60	-1.1	1,887	-0.06%
2018/07/30	0	0.00	2	47.83	46.50	-2	1,804	-0.11%
2018/07/27	0	46.80	2.2	46.37	47.00	-2.2	1,751	-0.13%
2018/07/26	0	0.00	3	44.52	45.15	-3	1,650	-0.18%
2018/07/25	0	0.00	2	43.70	43.00	-2	1,522	-0.13%
2018/07/18	0	0.00	1	40.10	40.20	-1	1,500	-0.07%
2018/07/03	3	41.60	0	0.00	41.75	3	1,623	0.18%
2018/06/28	4	42.80	0	0.00	42.25	4	1,600	0.25%
2018/06/11	1	43.10	0	0.00	43.05	1	1,625	0.06%
2018/06/07	1	42.95	0	0.00	42.80	1	1,721	0.06%
2018/04/23	0	0.00	20	43.50	43.30	-20	3,971	-0.50%
2018/04/18	20	45.35	0	0.00	45.35	20	3,892	0.51%
2018/03/27	0	0.00	10	43.65	43.65	-10	3,675	-0.27%
2018/03/22	10	44.50	6	44.15	43.50	4	3,600	0.11%
2018/03/21	0	0.00	7	44.51	44.10	-7	3,578	-0.20%
2018/03/16	0	0.00	18	44.56	45.75	-18	3,554	-0.51%
2018/03/12	10	43.40	0	0.00	43.55	10	3,354	0.30%
2018/03/09	6	43.33	0	0.00	43.40	6	3,324	0.18%
2018/03/08	3	44.90	0	0.00	44.50	3	3,254	0.09%
2018/03/07	22	45.86	20	45.70	45.95	2	3,155	0.06%
2018/03/06	15	44.07	0	0.00	43.90	15	3,008	0.50%
2018/03/02	0	0.00	30	42.95	42.85	-30	2,944	-1.02%
2018/03/01	30	45.00	6	44.60	44.20	24	2,883	0.83%
2018/02/27	0	0.00	32	45.17	44.85	-32	2,831	-1.13%
2018/02/26	32	43.24	0	0.00	45.00	32	2,694	1.19%
2018/02/21	0	0.00	1	41.95	41.95	-1	2,388	-0.04%
2018/02/09	65	41.84	65	41.84	42.20	0	2,255	0.00%
2018/02/08	1	41.70	2	41.65	42.35	-1	2,122	-0.05%
2018/02/07	4	42.61	3	42.40	41.35	1	2,024	0.05%
2018/02/06	24	43.09	28	43.23	40.50	-4	1,883	-0.21%
2018/02/05	2	43.13	2	43.38	43.70	0	1,626	0.00%
2018/02/02	11	39.64	4	39.86	41.90	7	1,332	0.53%
2018/02/01	1	38.90	2	38.45	38.90	-1	1,128	-0.09%
2018/01/31	6	38.50	0	0.00	38.30	6	1,051	0.57%
2018/01/26	0	0.00	3	36.15	36.20	-3	798	-0.38%
2018/01/19	4	36.25	0	0.00	36.00	4	825	0.48%
2018/01/17	1	35.30	5	35.35	35.30	-4	766	-0.52%
2018/01/05	0	0.00	7	34.98	34.85	-7	736	-0.95%
2018/01/03	0	0.00	0.6	34.90	34.95	-0.6	795	-0.08%