中光電 (5371)-元大-內湖券商分點個股進出

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
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903張
產業
上櫃光電類股
495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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/30	6	102.92	18	100.96	103.00	-12	6,556	-0.18%
2024/04/29	7	96.00	17.4	97.23	98.00	-10.4	6,115	-0.17%
2024/04/26	20	94.70	15.1	97.69	95.50	5	5,957	0.08%
2024/04/25	8	93.81	4	93.95	92.10	4	5,774	0.07%
2024/04/24	0	94.10	6	95.47	94.70	-6	5,674	-0.11%
2024/04/23	7.4	90.41	11.4	90.17	90.50	-4	5,491	-0.07%
2024/04/22	14.1	89.20	24.2	94.94	87.30	-10.2	5,377	-0.19%
2024/04/19	40.3	96.56	20	96.10	95.70	20.3	5,192	0.39%
2024/04/18	24	100.03	113.4	99.94	100.50	-89.4	4,915	-1.82%	大賣/
2024/04/17	10.2	99.37	4	98.95	98.00	6.2	4,737	0.13%
2024/04/16	97.4	102.55	13.8	103.54	96.80	83.6	4,392	1.90%
2024/04/15	33.3	103.51	34.7	104.97	107.50	-1.3	3,770	-0.04%
2024/04/12	0.3	99.40	6	100.42	98.10	-5.7	3,413	-0.17%
2024/04/11	11.3	101.43	18.6	102.18	98.20	-7.2	3,313	-0.22%
2024/04/10	30	98.81	36.6	100.15	99.70	-6.5	3,074	-0.21%
2024/04/09	5.1	92.95	18.6	92.69	92.60	-13.5	2,603	-0.52%
2024/04/08	35	93.78	33	93.17	93.50	2	2,450	0.08%
2024/04/03	16.1	88.98	16.1	91.30	92.30	0	2,261	0.00%
2024/04/02	13	87.83	10	87.66	87.80	3	2,029	0.15%
2024/04/01	15.5	84.49	30	84.99	86.70	-14.5	1,818	-0.80%
2024/03/29	10.5	79.47	28	80.80	80.40	-17.5	1,573	-1.11%
2024/03/28	26.1	76.89	28	77.39	78.20	-1.9	1,401	-0.14%
2024/03/27	13	77.58	8	77.19	76.40	5	1,310	0.38%
2024/03/26	17	75.44	6	75.69	74.90	11	1,231	0.89%
2024/03/25	5	74.30	1	75.00	74.40	4	1,167	0.34%
2024/03/22	2	74.00	2	73.85	73.80	0	1,201	0.00%
2024/03/20	1	75.10	1	75.40	73.70	0	1,205	0.00%
2024/03/19	0.3	72.70	2	73.20	72.90	-1.7	1,161	-0.15%
2024/03/18	0	0.00	0.1	72.20	72.50	-0.1	1,122	0.00%
2024/03/15	0	0.00	3	71.23	71.10	-3	1,112	-0.27%
2024/03/14	1	70.70	1	71.20	70.50	0	1,093	0.00%
2024/03/13	1	71.50	0	0.00	71.50	1	1,096	0.09%
2024/03/12	1	71.10	0	0.00	71.00	1	1,096	0.09%
2024/03/08	2	69.90	1	69.50	69.60	1	1,108	0.09%
2024/03/07	1.2	71.61	0	0.00	69.80	1.2	1,098	0.11%
2024/03/04	1	71.00	0	0.00	72.50	1	1,105	0.09%
2024/03/01	0	71.10	0	0.00	70.90	0	1,095	0.00%
2024/02/27	1	71.60	0	0.00	71.00	1	1,093	0.09%
2024/02/26	0	0.00	1	71.90	71.80	-1	1,094	-0.09%
2024/02/20	0.2	72.40	0	0.00	72.20	0.2	1,141	0.02%
2024/02/16	0	73.00	0	0.00	73.30	0	1,151	0.00%
2024/02/15	1	72.30	0	0.00	71.90	1	1,149	0.09%
2024/02/05	0	0.00	0	72.00	72.30	0	1,159	0.00%
2024/01/22	0	0.00	1	72.10	71.80	-1	1,280	-0.08%
2024/01/15	0	73.40	1	73.50	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	1	73.20	72.60	-1	1,303	-0.08%
2024/01/08	1	73.00	1	73.60	73.00	0	1,343	0.00%
2024/01/05	0	0.00	0.4	73.40	73.40	-0.4	1,339	-0.03%
2024/01/04	0	72.60	2	72.50	72.50	-2	1,329	-0.15%
2023/12/29	4	72.40	5	71.72	71.50	-1	1,340	-0.07%
2023/12/27	3	71.10	2	71.55	72.00	1	1,361	0.07%
2023/12/22	0.1	70.60	0	0.00	70.80	0.1	1,338	0.00%
2023/12/21	1	70.90	5	69.50	70.70	-4	1,336	-0.30%
2023/12/20	1	69.10	1	70.00	69.80	0	1,317	0.00%
2023/12/19	7	69.36	0	0.00	68.60	7	1,311	0.53%
2023/12/18	2.2	71.11	0	0.00	70.70	2.2	1,288	0.17%
2023/12/15	1	73.50	0	0.00	72.50	1	1,305	0.08%
2023/12/13	1.1	72.09	0	0.00	72.30	1.1	1,517	0.07%
2023/12/08	0	0.00	3.2	71.80	71.30	-3.2	2,003	-0.16%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	3	73.00	72.90	-3	2,423	-0.12%
2023/11/30	0	0.00	1	72.60	71.50	-1	2,490	-0.04%
2023/11/28	0	0.00	5	73.60	73.70	-5	2,530	-0.20%
2023/11/27	0	0.00	2	73.00	72.80	-2	2,586	-0.08%
2023/11/22	1	72.50	0	0.00	72.40	1	2,991	0.03%
2023/11/21	5	72.40	0	72.70	72.30	5	3,053	0.16%
2023/11/20	1	73.30	6	73.22	73.70	-5	3,179	-0.16%
2023/11/16	1	72.20	0	0.00	72.20	1	3,367	0.03%
2023/11/15	1.4	71.23	0.1	71.50	71.20	1.3	3,388	0.04%
2023/11/14	1	70.90	0	0.00	70.70	1	3,447	0.03%
2023/11/13	0	0.00	0.1	71.40	70.90	-0.1	3,492	0.00%
2023/11/10	5	71.00	0	0.00	71.00	5	3,540	0.14%
2023/11/09	1.1	71.33	0	71.90	71.60	1.1	3,568	0.03%
2023/11/08	2	72.25	1	72.00	72.00	1	3,596	0.03%
2023/11/06	6	72.44	1	72.40	70.90	5	3,717	0.14%
2023/11/03	0.3	72.80	0	0.00	72.30	0.3	3,775	0.01%
2023/11/02	5	72.50	0	0.00	72.50	5	3,850	0.13%
2023/11/01	0.2	72.77	2	72.40	72.50	-1.8	4,028	-0.04%
2023/10/31	10	75.35	1	73.10	73.00	9	4,254	0.21%
2023/10/27	2	74.85	1	75.30	74.90	1	4,630	0.02%
2023/10/26	0.5	74.50	1	74.60	74.80	-0.5	4,641	-0.01%
2023/10/25	2	74.80	0	0.00	74.80	2	4,631	0.04%
2023/10/19	1	72.50	0	0.00	73.70	1	4,657	0.02%
2023/10/18	2	72.35	2	72.95	72.40	0	4,669	0.00%
2023/10/17	1	75.50	1	73.50	73.50	0	4,658	0.00%
2023/10/13	1	77.10	1	76.40	76.40	0	4,739	0.00%
2023/10/12	0	0.00	2	76.75	77.10	-2	4,764	-0.04%
2023/10/11	1	77.70	1	78.40	77.00	0	4,786	0.00%
2023/10/06	2	78.40	1	78.60	78.00	1	4,903	0.02%
2023/10/05	2	78.80	3	79.00	79.10	-1	5,048	-0.02%
2023/10/04	1.2	78.02	0	0.00	78.40	1.2	5,091	0.02%
2023/10/03	2	78.80	2	78.50	78.10	0	5,089	0.00%
2023/10/02	0	0.00	7	77.74	78.40	-7	5,091	-0.14%
2023/09/28	8	76.88	3	77.33	76.80	5	5,109	0.10%
2023/09/27	8	77.79	5	77.70	77.70	3	5,098	0.06%
2023/09/26	4	78.68	1	79.10	78.20	3	5,091	0.06%
2023/09/25	0	0.00	2	80.15	80.00	-2	5,076	-0.04%
2023/09/22	2	79.60	2	79.45	79.40	0	5,069	0.00%
2023/09/21	1	79.70	2	80.65	79.70	-1	5,054	-0.02%
2023/09/20	2	82.20	3	81.73	81.30	-1	5,044	-0.02%
2023/09/19	5	83.78	5.2	83.99	83.30	-0.2	5,024	0.00%
2023/09/18	1	82.50	34.1	83.58	84.20	-33.1	4,951	-0.67%
2023/09/15	14.1	79.88	4	80.10	80.30	10.1	4,802	0.21%
2023/09/14	3	84.33	7	84.05	83.40	-4	4,636	-0.09%
2023/09/13	23	83.75	15	83.81	84.20	8	4,574	0.18%
2023/09/12	0	0.00	5	83.48	83.10	-5	4,376	-0.11%
2023/09/11	3	82.17	20	80.77	80.50	-17	4,310	-0.39%
2023/09/08	2	83.80	8	83.68	83.60	-6	4,249	-0.14%
2023/09/07	8	82.86	15.5	83.46	82.70	-7.5	4,186	-0.18%
2023/09/06	5	81.28	8.6	81.98	82.30	-3.6	4,134	-0.09%
2023/09/05	0	0.00	10.3	79.71	80.60	-10.3	4,061	-0.25%
2023/09/04	9	79.71	7	79.96	79.20	2	4,009	0.05%
2023/09/01	5	79.02	14	78.93	79.20	-9	3,973	-0.23%
2023/08/31	7.5	78.71	1	79.00	79.00	6.5	3,974	0.16%
2023/08/30	35.5	80.13	35	80.58	78.70	0.5	3,947	0.01%
2023/08/29	3	78.17	7	78.80	79.50	-4	3,747	-0.11%
2023/08/28	4	77.03	1	77.30	77.10	3	3,621	0.08%
2023/08/25	6	76.65	1	76.80	76.80	5	3,589	0.14%
2023/08/24	8	78.04	4	77.25	76.90	4	3,563	0.11%
2023/08/23	4	77.40	5	77.64	78.40	-1	3,451	-0.03%
2023/08/21	0	0.00	1	75.60	76.20	-1	3,275	-0.03%
2023/08/18	4	77.15	4	77.03	75.80	0	3,293	0.00%
2023/08/17	1	75.40	2	76.65	76.90	-1	3,283	-0.03%
2023/08/16	4	76.08	1	76.40	76.50	3	3,255	0.09%
2023/08/14	1	73.60	1	74.50	74.30	0	3,235	0.00%
2023/08/11	5	76.28	7	75.21	75.00	-2	3,223	-0.06%
2023/08/10	4	76.15	4	75.78	76.10	0	3,188	0.00%
2023/08/09	1	77.10	7	76.76	77.00	-6	3,130	-0.19%
2023/08/08	1	76.10	2	76.50	76.40	-1	3,068	-0.03%
2023/08/07	6	74.57	5	75.76	76.10	1	3,004	0.03%
2023/08/04	23	77.63	26	77.34	79.10	-3	2,844	-0.11%
2023/08/02	8.1	74.60	11	74.70	74.50	-2.9	2,665	-0.11%
2023/08/01	18	74.49	30	74.00	75.40	-12	2,543	-0.47%
2023/07/31	10	71.15	0	0.00	70.60	10	2,388	0.42%
2023/07/28	0	0.00	1	70.90	71.00	-1	2,414	-0.04%
2023/07/26	1	71.60	1	71.60	70.90	0	2,520	0.00%
2023/07/24	1	71.10	1	70.70	70.70	0	2,619	0.00%
2023/07/21	0	70.80	2.1	71.16	71.90	-2	2,690	-0.08%
2023/07/20	2	71.90	3	72.13	71.80	-1	2,762	-0.04%
2023/07/19	2.1	72.44	7	73.39	72.30	-5	2,884	-0.17%
2023/07/18	10	73.51	10	72.88	73.50	0	2,910	0.00%
2023/07/17	3	71.80	3	71.20	72.00	0	2,923	0.00%
2023/07/14	12.1	71.53	28	71.54	71.50	-16	2,985	-0.53%
2023/07/13	31	73.87	21	73.88	72.00	10	3,164	0.32%
2023/07/12	26	74.72	20	75.58	75.70	6	3,491	0.17%
2023/07/11	3	72.83	0	0.00	74.00	3	3,512	0.09%
2023/07/10	4	73.10	0	0.00	73.30	4	3,569	0.11%
2023/07/07	5	72.70	4	74.00	74.00	1	3,591	0.03%
2023/07/06	5	73.62	4	74.40	74.40	1	3,576	0.03%
2023/07/05	3	74.33	0	0.00	74.50	3	3,547	0.08%
2023/07/04	1	73.60	0	0.00	73.60	1	3,519	0.03%
2023/06/29	1	73.30	0	0.00	72.80	1	3,530	0.03%
2023/06/27	2	72.30	3	72.30	72.20	-1	3,528	-0.03%
2023/06/26	1	72.00	0	0.00	72.00	1	3,506	0.03%
2023/06/21	0	0.00	0.2	71.30	71.30	-0.2	3,512	-0.01%
2023/06/20	2.3	71.21	0	0.00	71.00	2.3	3,525	0.07%
2023/06/19	0	0.00	1	72.20	72.30	-1	3,571	-0.03%
2023/06/16	2	71.65	1	72.50	71.40	1	3,592	0.03%
2023/06/15	1	71.60	4	71.53	72.10	-3	3,584	-0.08%
2023/06/14	8.1	71.57	0.1	71.90	71.40	8	3,577	0.22%
2023/06/12	0	72.30	1	72.00	72.00	-1	3,651	-0.03%
2023/06/07	10	75.80	0	0.00	75.80	10	3,661	0.27%
2023/06/06	15	75.70	1	75.80	75.70	14	3,674	0.38%
2023/06/02	1	75.90	6	75.85	75.80	-5	3,664	-0.14%
2023/06/01	1	75.20	5	75.64	75.50	-4	3,675	-0.11%
2023/05/31	1	74.80	6	74.88	75.20	-5	3,679	-0.14%
2023/05/30	4	75.65	4	75.53	74.90	0	3,668	0.00%
2023/05/29	2	76.25	24	75.97	76.40	-22	3,654	-0.60%
2023/05/26	2	74.85	0	0.00	74.50	2	3,691	0.05%
2023/05/25	0	0.00	2	75.00	74.90	-2	3,744	-0.05%
2023/05/24	13	76.23	5	76.36	75.70	8	3,782	0.21%
2023/05/23	3	74.60	5	75.78	76.40	-2	3,821	-0.05%
2023/05/22	24	74.40	2	74.70	74.60	22	3,807	0.58%
2023/05/19	3	74.43	0	0.00	73.50	3	3,839	0.08%
2023/05/18	1	73.40	0	0.00	74.50	1	3,883	0.03%
2023/05/16	2.5	73.18	0	0.00	73.00	2.5	3,888	0.06%
2023/05/11	3	73.00	3	72.87	72.90	0	3,908	0.00%
2023/05/10	7	72.94	6	73.48	73.90	1	3,922	0.03%
2023/05/09	4	72.85	7	73.33	72.50	-3	3,903	-0.08%
2023/05/08	5	76.94	0	0.00	76.30	5	3,844	0.13%
2023/05/05	1	76.50	3.2	76.41	75.80	-2.2	3,849	-0.06%
2023/05/04	7	75.10	2	76.40	74.60	5	3,880	0.13%
2023/05/03	13	75.68	10	76.04	75.40	3	3,858	0.08%
2023/05/02	7	76.70	7	76.90	76.20	0	3,855	0.00%
2023/04/28	1	73.90	2	74.90	74.80	-1	3,787	-0.03%
2023/04/27	27	73.94	1.4	73.71	73.50	25.6	3,731	0.69%
2023/04/26	7.4	74.88	8	74.83	74.30	-0.6	3,670	-0.02%
2023/04/25	18	74.78	5	75.24	73.50	13	3,603	0.36%
2023/04/24	14	78.08	7	77.34	77.60	7	3,553	0.20%
2023/04/21	1.1	75.49	16.1	75.54	74.80	-15	3,492	-0.43%
2023/04/20	18	78.20	14.1	77.52	76.80	3.9	3,444	0.11%
2023/04/19	30.2	80.43	16	80.26	80.10	14.2	3,371	0.42%
2023/04/18	23.1	83.15	10.1	81.75	81.10	13	3,300	0.39%
2023/04/17	29	82.63	29	83.18	83.20	0	3,134	0.00%
2023/04/14	7	74.66	5	75.84	78.20	2	2,689	0.07%
2023/04/13	21.1	71.84	34	71.56	71.10	-12.9	2,527	-0.51%
2023/04/12	1	68.50	5	68.30	69.60	-4	2,453	-0.16%
2023/04/10	0	0.00	1	67.60	67.90	-1	2,526	-0.04%
2023/04/07	0.2	68.00	0	0.00	67.90	0.2	2,585	0.01%
2023/03/31	1	68.70	1	69.00	67.80	0	2,721	0.00%
2023/03/30	2	68.80	0	0.00	68.70	2	2,766	0.07%
2023/03/29	1	68.20	5	68.14	68.20	-4	2,748	-0.15%
2023/03/28	0	0.00	7	67.00	67.20	-7	2,746	-0.25%
2023/03/27	0	0.00	2	68.10	68.20	-2	2,728	-0.07%
2023/03/24	6	67.83	0	0.00	67.80	6	2,727	0.22%
2023/03/23	0	0.00	10	68.00	68.10	-10	2,713	-0.37%
2023/03/22	11	67.75	7	68.80	67.70	4	2,697	0.15%
2023/03/21	1	67.70	1	67.40	67.40	0	2,636	0.00%
2023/03/17	2	64.45	1	64.90	64.60	1	2,596	0.04%
2023/03/16	7	65.47	5	65.78	64.10	2	2,586	0.08%
2023/03/15	2	67.25	0	0.00	66.30	2	2,561	0.08%
2023/03/14	0	0.00	1	65.20	65.60	-1	2,520	-0.04%
2023/03/13	2	64.75	4	64.95	64.70	-2	2,518	-0.08%
2023/03/10	1	64.70	3	65.17	64.50	-2	2,513	-0.08%
2023/03/09	0	0.00	5	65.80	65.80	-5	2,530	-0.20%
2023/03/06	11	65.55	1	65.70	65.60	10	2,577	0.39%
2023/03/03	0	0.00	2	64.90	64.70	-2	2,597	-0.08%
2023/03/02	0	0.00	7	64.60	64.50	-7	2,679	-0.26%
2023/03/01	5	64.02	0	0.00	64.40	5	2,749	0.18%
2023/02/24	3	64.37	4.8	64.34	64.60	-1.8	2,764	-0.07%
2023/02/23	1	63.90	5	64.56	63.90	-4	2,776	-0.14%
2023/02/22	1	63.80	1	65.40	65.30	0	2,855	0.00%
2023/02/21	4	64.05	15	64.15	64.90	-11	2,833	-0.39%
2023/02/17	0	0.00	1	62.70	63.00	-1	2,746	-0.04%
2023/02/16	0	0.00	6	61.80	62.40	-6	2,719	-0.22%
2023/02/15	0	0.00	1	60.70	60.20	-1	2,676	-0.04%
2023/02/14	0	0.00	1	60.60	60.50	-1	2,671	-0.04%
2023/02/13	7	60.70	3	60.20	60.20	4	2,692	0.15%
2023/02/10	0	0.00	1	59.60	59.20	-1	2,707	-0.04%
2023/02/09	2	60.10	0	0.00	60.00	2	2,765	0.07%
2023/02/07	2.4	60.75	0	0.00	60.60	2.4	2,890	0.08%
2023/02/06	0	0.00	1	60.60	60.40	-1	2,959	-0.03%
2023/02/03	0.1	61.23	1	61.00	60.50	-0.9	2,978	-0.03%
2023/02/02	0	0.00	5	61.14	61.50	-5	2,929	-0.17%
2023/02/01	2	58.45	0	0.00	58.80	2	2,827	0.07%
2023/01/31	0	0.00	2	58.60	58.70	-2	2,810	-0.07%
2023/01/30	0	0.00	4	57.08	57.50	-4	2,780	-0.14%
2023/01/13	4	56.18	0	0.00	56.00	4	2,791	0.14%
2023/01/12	5	57.38	0	0.00	56.70	5	2,790	0.18%
2023/01/11	1	58.90	1	58.70	58.70	0	2,752	0.00%
2023/01/10	2	57.55	0	0.00	57.50	2	2,684	0.07%
2023/01/09	0	0.00	10.5	58.10	58.10	-10.5	2,682	-0.39%
2023/01/05	0	0.00	19	58.18	58.00	-19	2,665	-0.71%
2023/01/04	0	0.00	0	57.40	57.40	0	2,636	0.00%
2023/01/03	7	56.59	1	56.30	57.00	6	2,633	0.23%
2022/12/30	7	57.26	2	57.35	56.90	5	2,621	0.19%
2022/12/29	3	56.40	1	56.70	56.90	2	2,588	0.08%
2022/12/28	5	56.64	2	57.25	56.40	3	2,519	0.12%
2022/12/27	5	57.66	14.1	57.93	57.00	-9.1	2,483	-0.37%
2022/12/26	1.1	58.26	5	57.96	57.70	-3.9	2,430	-0.16%
2022/12/23	2	55.10	17	55.11	55.00	-15	2,341	-0.64%
2022/12/22	25	55.04	0	0.00	55.20	25	2,307	1.08%
2022/12/21	0	0.00	3	52.90	52.40	-3	2,260	-0.13%
2022/12/16	2	54.80	0	0.00	54.80	2	2,298	0.09%
2022/12/15	0	0.00	19	55.68	55.70	-19	2,294	-0.83%
2022/12/12	1	55.00	0	0.00	55.60	1	2,301	0.04%
2022/12/09	2	56.10	1	56.70	56.00	1	2,302	0.04%
2022/12/08	1	56.40	0	0.00	56.50	1	2,310	0.04%
2022/12/07	1	56.50	4	57.13	56.10	-3	2,328	-0.13%
2022/12/06	10	57.50	1	57.60	57.10	9	2,392	0.38%
2022/12/05	0	0.00	1	59.10	58.60	-1	2,388	-0.04%
2022/12/02	10	57.90	0	0.00	58.20	10	2,367	0.42%
2022/12/01	1	57.92	0	58.00	58.40	1	2,362	0.04%
2022/11/30	2	57.45	10	57.68	57.60	-8	2,366	-0.34%
2022/11/29	0	0.00	6.2	56.33	57.00	-6.2	2,331	-0.27%
2022/11/28	14	55.81	6	56.40	56.50	8	2,362	0.34%
2022/11/25	4	56.15	0.1	56.53	56.00	3.9	2,499	0.16%
2022/11/24	15	57.51	8	57.36	57.30	7	2,477	0.28%
2022/11/23	5	56.60	3	56.37	56.60	2	2,415	0.08%
2022/11/22	1	54.90	11	55.34	54.80	-10	2,360	-0.42%
2022/11/21	14.1	55.49	16	55.08	55.00	-2	2,335	-0.08%
2022/11/18	11.5	57.42	3	57.40	57.30	8.5	2,281	0.37%
2022/11/17	2	55.65	7	55.30	55.70	-5	2,147	-0.23%
2022/11/16	0	0.00	1	54.80	54.70	-1	2,166	-0.05%
2022/11/14	0	0.00	1	54.50	54.50	-1	2,205	-0.05%
2022/11/11	5	54.06	3	54.20	53.50	2	2,253	0.09%
2022/11/10	2	54.05	0	0.00	54.10	2	2,351	0.09%
2022/11/08	1	54.00	3	53.90	53.80	-2	2,474	-0.08%
2022/11/07	12	55.15	6	55.43	54.90	6	2,972	0.20%
2022/11/04	7	54.11	6	54.25	54.30	1	2,977	0.03%
2022/11/03	17	54.25	7	54.60	54.90	10	3,056	0.33%
2022/10/28	1	48.50	0.2	48.70	48.45	0.8	2,991	0.03%
2022/10/26	0	0.00	1	48.25	48.40	-1	3,066	-0.03%
2022/10/25	1	48.00	0	0.00	47.95	1	3,090	0.03%
2022/10/21	1	50.40	0	0.00	50.00	1	3,158	0.03%
2022/10/17	1	49.65	0	0.00	51.00	1	3,503	0.03%
2022/09/28	1	53.80	0	0.00	52.60	1	3,822	0.03%
2022/09/27	1	54.30	0	0.00	55.80	1	3,821	0.03%
2022/09/26	0	54.60	1	55.40	55.00	-1	3,812	-0.03%
2022/09/23	1	59.40	0	0.00	58.50	1	3,831	0.03%
2022/09/21	1	60.00	0	0.00	59.00	1	3,920	0.03%
2022/09/15	0	0.00	1	61.70	61.60	-1	4,102	-0.02%
2022/09/13	3	64.10	0	0.00	63.30	3	4,083	0.07%
2022/09/12	0	0.00	5	61.30	62.50	-5	4,003	-0.12%
2022/09/08	0	0.00	2	59.90	60.60	-2	3,995	-0.05%
2022/09/07	1	59.00	3	59.13	59.00	-2	3,997	-0.05%
2022/09/06	3	60.30	3	62.53	60.30	0	3,989	0.00%
2022/09/05	9	61.63	2	60.80	60.30	7	3,952	0.18%
2022/09/02	4	62.75	2	62.80	62.00	2	3,947	0.05%
2022/09/01	19	64.54	10	64.74	63.70	9	3,891	0.23%
2022/08/31	1	61.24	1	62.70	62.90	0	3,729	0.00%
2022/08/30	2	62.00	0	0.00	61.80	2	3,712	0.05%
2022/08/29	1	60.20	1	59.80	60.20	0	3,680	0.00%
2022/08/26	7	62.61	0	0.00	62.30	7	3,663	0.19%
2022/08/25	0	0.00	1	62.90	62.90	-1	3,658	-0.03%
2022/08/23	0	0.00	2.1	62.40	62.00	-2.1	3,637	-0.06%
2022/08/19	2	65.40	5	64.84	65.10	-3	3,555	-0.08%
2022/08/18	0	0.00	9	65.39	65.10	-9	3,513	-0.26%
2022/08/17	5	66.56	4	66.53	66.80	1	3,442	0.03%
2022/08/16	4	64.70	9	65.02	65.00	-5	3,311	-0.15%
2022/08/15	1	64.60	15	64.44	65.10	-14	3,231	-0.43%
2022/08/12	25.1	64.85	29	64.33	65.50	-3.9	3,121	-0.13%
2022/08/11	0	0.00	16	63.43	63.90	-16	2,580	-0.62%
2022/08/10	9	57.32	38	57.16	58.10	-29	2,495	-1.16%
2022/08/09	1	53.80	1	54.80	54.60	0	2,379	0.00%
2022/08/08	5	53.70	1	54.00	53.60	4	2,361	0.17%
2022/08/05	52	54.49	5	54.80	55.10	47	2,345	2.00%
2022/08/04	2	54.05	2	53.50	54.40	0	2,299	0.00%
2022/08/03	0	0.00	6	54.08	53.40	-6	2,253	-0.27%
2022/08/02	1	52.50	3	53.33	53.30	-2	2,222	-0.09%
2022/08/01	1	54.60	0	0.00	54.20	1	2,182	0.05%
2022/07/29	1	54.30	22	54.06	53.80	-21	2,164	-0.97%
2022/07/28	1	52.80	1	52.30	52.20	0	2,108	0.00%
2022/07/27	13	53.14	5	53.14	52.60	8	2,074	0.39%
2022/07/26	14	56.86	14	56.76	56.50	0	1,974	0.00%
2022/07/25	2	55.95	1	55.20	55.20	1	1,858	0.05%
2022/07/22	16	56.79	11	55.96	55.90	5	1,818	0.27%
2022/07/21	23	56.17	7	55.16	56.40	16	1,747	0.92%
2022/07/20	1.2	53.90	1	54.00	53.20	0.2	1,662	0.01%
2022/07/19	3	54.27	3	54.17	53.90	0	1,644	0.00%
2022/07/18	6	54.85	26	55.35	55.00	-20	1,635	-1.22%
2022/07/15	1	53.50	3	53.03	53.30	-2	1,522	-0.13%
2022/07/14	2	50.00	1	50.40	50.70	1	1,465	0.07%
2022/07/13	2	49.10	0	0.00	49.05	2	1,443	0.14%
2022/07/12	0	47.95	2	48.50	47.80	-2	1,429	-0.14%
2022/07/11	0	0.00	1	49.80	49.75	-1	1,425	-0.07%
2022/07/08	4	50.04	3	50.48	50.20	1	1,419	0.07%
2022/07/07	0	0.00	1	50.00	49.85	-1	1,393	-0.07%
2022/07/06	3	48.98	2	48.53	47.95	1	1,376	0.07%
2022/07/05	12	47.81	0	0.00	48.65	12	1,371	0.87%
2022/07/04	2	47.40	0	0.00	47.45	2	1,361	0.15%
2022/07/01	4	48.10	0	0.00	47.05	4	1,356	0.29%
2022/06/30	14	50.07	1	50.60	50.20	13	1,309	0.99%
2022/06/29	9	52.27	1	52.30	51.50	8	1,273	0.63%
2022/06/28	5	55.62	2	56.85	55.70	3	1,206	0.25%
2022/06/27	0	0.00	3	57.07	57.30	-3	1,099	-0.27%
2022/06/22	1	53.80	5	51.50	51.30	-4	1,005	-0.40%
2022/06/21	0	0.00	2	53.00	53.30	-2	1,000	-0.20%
2022/06/20	1	54.70	0	0.00	52.50	1	997	0.10%
2022/06/17	3	54.30	0	0.00	54.80	3	988	0.30%
2022/06/16	1	56.50	0	0.00	55.60	1	980	0.10%
2022/06/14	0	0.00	5	57.30	58.70	-5	964	-0.52%
2022/06/13	0	56.30	1	57.60	57.30	-1	955	-0.10%
2022/06/09	5	56.30	0	0.00	56.70	5	933	0.54%
2022/06/08	0	0.00	5	56.60	56.30	-5	927	-0.54%
2022/06/07	0	0.00	10	57.00	56.70	-10	933	-1.07%
2022/06/06	3	57.03	0	0.00	56.70	3	941	0.32%
2022/06/02	0	0.00	2	57.70	57.80	-2	943	-0.21%
2022/06/01	9	56.62	0	0.00	57.20	9	957	0.94%
2022/05/31	5	57.00	0	0.00	56.00	5	953	0.52%
2022/05/27	2	55.40	0	0.00	55.60	2	965	0.21%
2022/05/24	0	0.00	1	55.60	54.10	-1	1,019	-0.10%
2022/05/23	0	0.00	1	56.60	56.20	-1	1,022	-0.10%
2022/05/19	1	55.40	1	55.70	56.20	0	1,069	0.00%
2022/05/18	1	56.20	1	57.50	56.00	0	1,070	0.00%
2022/05/16	0	0.00	1	56.50	56.10	-1	1,126	-0.09%
2022/05/13	1	54.50	0	0.00	55.50	1	1,136	0.09%
2022/05/11	7	53.96	0	0.00	54.60	7	1,175	0.60%
2022/05/10	2.1	55.16	13	55.17	55.10	-11	1,178	-0.93%
2022/05/09	1	55.50	0	0.00	55.10	1	1,187	0.08%
2022/05/05	1	58.20	0	0.00	58.50	1	1,198	0.08%
2022/05/03	32	57.87	0	0.00	57.60	32	1,259	2.54%
2022/04/29	1	57.10	0	0.00	57.10	1	1,279	0.08%
2022/04/27	1	56.70	5	57.04	57.50	-4	1,374	-0.29%
2022/04/22	4	61.30	0	0.00	60.70	4	1,474	0.27%
2022/04/20	1	63.60	0	0.00	63.50	1	1,549	0.06%
2022/04/18	2	62.70	6	62.77	63.40	-4	1,844	-0.22%
2022/04/13	3	66.00	0	0.00	66.20	3	2,143	0.14%
2022/04/11	2.1	65.66	7	66.20	65.50	-5	2,287	-0.22%
2022/04/08	12.1	67.40	0	0.00	67.50	12.1	2,437	0.49%
2022/04/07	1	68.49	1	68.80	68.00	0	2,804	0.00%
2022/04/01	0	0.00	1	69.60	70.10	-1	2,944	-0.03%
2022/03/30	1	71.70	0	0.00	71.10	1	3,057	0.03%
2022/03/25	11	72.67	5	72.72	71.60	6	3,206	0.19%
2022/03/24	5	73.62	4	73.20	73.60	1	3,259	0.03%
2022/03/23	1	72.60	0	0.00	72.50	1	3,469	0.03%
2022/03/22	4	72.35	2	73.30	72.70	2	3,793	0.05%
2022/03/21	4	72.30	2	72.60	72.20	2	3,856	0.05%
2022/03/18	2	71.80	0	0.00	71.40	2	3,894	0.05%
2022/03/17	0	0.00	2	72.40	72.40	-2	3,915	-0.05%
2022/03/15	1	70.40	0.7	69.80	69.80	0.3	3,994	0.01%
2022/03/14	3	71.53	4	71.90	71.50	-1	4,067	-0.02%
2022/03/11	2	70.90	0	0.00	71.00	2	4,201	0.05%
2022/03/10	0	0.00	1.2	71.53	72.10	-1.2	4,314	-0.03%
2022/03/09	2	69.30	0	0.00	69.50	2	4,462	0.04%
2022/03/07	0	69.60	1	68.60	69.30	-1	4,661	-0.02%
2022/03/03	1	71.20	0	0.00	71.10	1	4,908	0.02%
2022/03/02	0	0.00	1	71.20	72.00	-1	4,981	-0.02%
2022/03/01	0	0.00	1	72.00	72.00	-1	5,095	-0.02%
2022/02/24	3	69.73	1	70.20	69.30	2	5,354	0.04%
2022/02/22	3	71.70	51	71.12	71.10	-48	5,687	-0.84%
2022/02/21	6.1	73.87	0	0.00	73.80	6.1	5,897	0.10%
2022/02/18	0.1	74.80	2	74.50	74.50	-1.9	6,310	-0.03%
2022/02/17	1	74.60	0	0.00	74.20	1	6,933	0.01%
2022/02/16	6	74.02	2	73.30	73.90	4	7,233	0.06%
2022/02/14	1	71.60	3	71.93	71.90	-2	8,460	-0.02%
2022/02/11	4	74.23	2	73.80	74.00	2	8,654	0.02%
2022/02/10	1	75.30	0	0.00	75.30	1	8,734	0.01%
2022/02/09	0	76.00	0	0.00	76.30	0	8,842	0.00%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/02/07	1	74.70	0	0.00	75.10	1	9,081	0.01%
2022/01/26	1	74.10	0	0.00	74.70	1	9,376	0.01%
2022/01/25	1	75.80	0	0.00	73.30	1	9,716	0.01%
2022/01/24	0	0.00	2	76.80	77.00	-2	9,946	-0.02%
2022/01/21	14.1	78.10	1	79.90	76.80	13.1	9,972	0.13%
2022/01/20	0	0.00	1	81.00	81.50	-1	9,900	-0.01%
2022/01/19	2	81.41	1	82.20	81.00	1	9,942	0.01%
2022/01/18	3	86.77	1	83.50	83.00	2	9,986	0.02%
2022/01/14	1	84.00	2	84.85	83.60	-1	10,347	-0.01%
2022/01/13	0	85.10	0	0.00	85.90	0	10,352	0.00%
2022/01/12	2	85.60	0	0.00	85.60	2	10,330	0.02%
2022/01/11	0	0.00	16.1	86.59	86.10	-16.1	10,193	-0.16%
2022/01/10	0	0.00	2	80.70	84.40	-2	10,035	-0.02%
2022/01/07	3	83.57	4	82.58	83.10	-1	9,874	-0.01%
2022/01/06	3	84.50	0	0.00	83.60	3	9,780	0.03%
2022/01/05	1.1	84.13	2	85.30	84.40	-1	9,717	-0.01%
2022/01/04	6	85.04	2.5	84.98	84.60	3.5	9,662	0.04%
2022/01/03	1.2	88.52	6	89.42	87.90	-4.8	9,560	-0.05%
2021/12/30	10	89.95	15.2	90.11	92.40	-5.2	9,393	-0.05%
2021/12/29	3.5	87.43	2	87.40	87.60	1.5	9,013	0.02%
2021/12/28	4	85.25	5	85.88	85.90	-1	8,933	-0.01%
2021/12/27	1	85.00	6	85.63	85.20	-5	8,852	-0.06%
2021/12/24	10	84.60	10	83.80	83.80	0	8,773	0.00%
2021/12/23	3	84.53	2	84.25	84.90	1	8,733	0.01%
2021/12/22	5	84.16	4	84.60	83.30	1	8,689	0.01%
2021/12/21	1	81.70	2	82.40	83.60	-1	8,612	-0.01%
2021/12/20	8	83.03	11	82.81	82.10	-3	8,570	-0.04%
2021/12/17	39.2	85.58	10	85.39	84.00	29.2	8,495	0.34%
2021/12/16	15	86.61	48.2	87.53	89.10	-33.2	8,276	-0.40%
2021/12/15	7	80.91	8	81.25	81.00	-1	7,950	-0.01%
2021/12/14	5	79.60	6	79.48	79.80	-1	7,885	-0.01%
2021/12/13	2	81.75	1	82.00	81.70	1	7,829	0.01%
2021/12/09	2	82.45	5	82.56	81.60	-3	7,761	-0.04%
2021/12/08	10.2	82.03	5.2	82.35	81.40	5	7,702	0.06%
2021/12/07	18.2	84.62	2.5	86.55	83.20	15.7	7,631	0.21%
2021/12/06	5	84.64	2	84.80	85.30	3	7,499	0.04%
2021/12/03	6.2	83.73	17	84.52	84.00	-10.8	7,390	-0.15%
2021/12/02	12	81.74	6	83.25	80.70	6	7,226	0.08%
2021/12/01	6	82.31	5	83.18	83.70	1	7,119	0.01%
2021/11/30	14	83.15	3.2	83.62	79.50	10.8	6,996	0.15%
2021/11/29	6.2	77.80	8.4	77.83	78.80	-2.2	6,863	-0.03%
2021/11/26	8	82.27	4	83.18	83.20	4	6,723	0.06%
2021/11/25	18	83.57	10	84.67	82.30	8	6,645	0.12%
2021/11/24	5	83.16	3	83.83	84.00	2	6,520	0.03%
2021/11/23	15.1	83.94	6.5	84.09	82.40	8.6	6,430	0.13%
2021/11/22	2.2	89.00	2	89.70	88.40	0.2	6,231	0.00%
2021/11/19	11	89.90	12	90.56	90.50	-1	6,131	-0.02%
2021/11/18	16	91.18	8	91.71	89.10	8	5,853	0.14%
2021/11/17	21.2	91.68	23.8	90.65	89.90	-2.6	5,612	-0.05%
2021/11/16	60.5	91.08	53	88.30	86.40	7.5	5,198	0.14%
2021/11/15	16	87.09	19.5	89.53	90.90	-3.5	4,581	-0.08%
2021/11/12	14.2	80.46	36.2	80.40	82.70	-22	4,257	-0.52%
2021/11/11	86.2	78.13	82	76.82	75.20	4.2	3,776	0.11%
2021/11/10	6	71.67	24.2	75.01	75.10	-18.2	2,982	-0.61%
2021/11/09	4	67.60	5	67.74	68.30	-1	2,745	-0.04%
2021/11/08	3	67.47	0	0.00	68.00	3	2,639	0.11%
2021/11/05	7	66.20	6	66.80	67.60	1	2,524	0.04%
2021/11/04	6.1	67.44	36	67.26	66.40	-29.9	2,414	-1.24%
2021/11/03	60.1	67.67	23	67.96	67.50	37.1	2,274	1.63%
2021/11/02	33	64.69	41	64.81	66.00	-8	1,957	-0.41%
2021/11/01	15.3	62.63	8.4	61.10	63.10	6.9	1,598	0.43%
2021/10/29	1	57.90	1	56.90	57.40	0	1,339	0.00%
2021/10/28	1	55.40	1	54.90	55.10	0	1,275	0.00%
2021/10/27	1	54.90	9	54.99	54.80	-8	1,276	-0.63%
2021/10/26	4.3	56.61	3	55.47	55.10	1.3	1,303	0.10%
2021/10/25	3	57.90	0	0.00	56.20	3	1,257	0.24%
2021/10/22	15	59.08	18	59.63	58.20	-3	1,205	-0.25%
2021/10/21	6	56.22	0	0.00	57.00	6	875	0.69%
2021/10/20	0	0.00	2	55.30	55.40	-2	822	-0.24%
2021/10/13	0	0.00	4	54.30	54.10	-4	844	-0.47%
2021/10/12	0	0.00	1	54.40	54.40	-1	857	-0.12%
2021/10/08	0	0.00	6	54.13	54.20	-6	865	-0.69%
2021/10/07	0	0.00	1	53.70	53.70	-1	871	-0.11%
2021/10/04	0	0.00	1	53.40	53.40	-1	902	-0.11%
2021/10/01	0	0.00	1	54.20	54.00	-1	903	-0.11%
2021/09/30	1	54.20	2	54.75	54.90	-1	914	-0.11%
2021/09/23	1	54.00	0	0.00	54.00	1	962	0.10%
2021/09/22	1	54.00	0	0.00	53.90	1	969	0.10%
2021/09/14	1	54.10	0	0.00	53.90	1	1,008	0.10%
2021/09/13	4	53.95	4	54.55	53.90	0	1,017	0.00%
2021/09/09	1	52.90	21	52.83	52.70	-20	1,084	-1.84%
2021/09/07	0	0.00	2	54.00	54.10	-2	1,108	-0.18%
2021/09/01	1	55.10	0	0.00	55.30	1	1,339	0.07%
2021/08/31	1	56.00	1	54.70	56.00	0	1,481	0.00%
2021/08/30	0	0.00	7	54.80	54.90	-7	1,549	-0.45%
2021/08/26	0	0.00	0	54.90	54.90	0	1,703	0.00%
2021/08/25	1	55.00	0	0.00	55.30	1	1,721	0.06%
2021/08/20	0	0.00	3	53.37	53.70	-3	1,752	-0.17%
2021/08/18	0	0.00	10	54.20	54.10	-10	1,733	-0.58%
2021/08/17	1	54.00	4	54.15	54.20	-3	1,754	-0.17%
2021/08/13	0	0.00	2	54.10	54.10	-2	1,756	-0.11%
2021/08/11	2	54.60	0	0.00	54.60	2	1,769	0.11%
2021/08/10	1	54.00	2	54.00	53.80	-1	1,771	-0.06%
2021/08/05	2	54.25	0	0.00	54.70	2	1,862	0.11%
2021/08/04	3	54.33	0	0.00	54.30	3	1,922	0.16%
2021/08/03	2	54.90	0	0.00	54.60	2	1,949	0.10%
2021/07/30	3	54.67	0	0.00	55.10	3	1,962	0.15%
2021/07/29	2	60.70	1	60.70	60.80	1	1,901	0.05%
2021/07/28	2	60.30	3	59.63	60.50	-1	1,893	-0.05%
2021/07/27	4	62.18	1	62.40	61.90	3	1,948	0.15%
2021/07/26	1.5	61.93	0	0.00	61.80	1.5	1,957	0.08%
2021/07/23	1	61.70	1	61.50	61.70	0	1,979	0.00%
2021/07/22	1	61.10	0	0.00	61.00	1	2,029	0.05%
2021/07/21	0	0.00	9	60.53	60.10	-9	2,065	-0.44%
2021/07/19	8	62.23	1	61.70	61.70	7	2,129	0.33%
2021/07/16	3	61.33	0	0.00	61.70	3	2,237	0.13%
2021/07/14	0	0.00	0.1	60.20	60.10	-0.1	2,307	0.00%
2021/07/13	0	0.00	0.2	60.10	60.10	-0.2	2,416	-0.01%
2021/07/07	10	59.80	1	59.70	59.60	9	2,652	0.34%
2021/07/05	1	60.60	26	60.62	60.60	-25	2,758	-0.91%
2021/07/02	0	0.00	20	60.20	60.10	-20	2,810	-0.71%
2021/06/29	0	0.00	1	60.00	60.20	-1	2,967	-0.03%
2021/06/28	3	59.63	1	60.10	59.90	2	3,037	0.07%
2021/06/24	1	60.60	0	0.00	60.60	1	3,189	0.03%
2021/06/23	3	60.70	0	0.00	60.60	3	3,261	0.09%
2021/06/21	2	60.00	0	0.00	60.90	2	3,369	0.06%
2021/06/17	0	0.00	4	62.28	62.50	-4	3,423	-0.12%
2021/06/16	1	63.00	0	0.00	61.50	1	3,486	0.03%
2021/06/15	1	61.90	3.5	61.67	61.70	-2.5	3,571	-0.07%
2021/06/11	2	63.40	0	0.00	62.00	2	3,979	0.05%
2021/06/10	2	63.40	3	63.83	64.60	-1	4,105	-0.02%
2021/06/09	5	63.72	43	64.43	63.00	-38	4,101	-0.93%
2021/06/08	5	63.88	13	63.52	63.10	-8	4,059	-0.20%
2021/06/07	2	61.50	5	62.02	62.50	-3	3,957	-0.08%
2021/06/04	5	61.92	8.4	61.87	61.60	-3.4	3,917	-0.09%
2021/06/03	1	60.30	1	59.40	60.00	0	3,850	0.00%
2021/06/02	0	0.00	4	58.70	58.80	-4	3,847	-0.10%
2021/06/01	0	0.00	7	58.30	58.30	-7	3,854	-0.18%
2021/05/31	9	57.61	0	0.00	57.50	9	3,882	0.23%
2021/05/26	0	0.00	2	57.80	57.70	-2	4,183	-0.05%
2021/05/25	4.2	57.83	3	58.00	57.70	1.2	4,262	0.03%
2021/05/24	0	0.00	2	56.40	56.20	-2	4,467	-0.04%
2021/05/21	1	56.00	0	0.00	56.10	1	4,708	0.02%
2021/05/19	1	55.60	0	0.00	55.60	1	5,228	0.02%
2021/05/17	0.1	55.08	9	52.61	53.00	-8.9	6,002	-0.15%
2021/05/14	0	0.00	5	56.00	55.80	-5	6,128	-0.08%
2021/05/13	1	54.10	0	0.00	55.20	1	6,220	0.02%
2021/05/12	12	53.56	7	54.89	54.40	5	6,498	0.08%
2021/05/11	2	57.75	6	57.50	57.60	-4	6,535	-0.06%
2021/05/10	1	59.60	0	0.00	59.90	1	6,531	0.02%
2021/05/05	2	59.30	1	59.60	58.80	1	6,574	0.02%
2021/05/04	3	57.73	3	58.43	59.30	0	6,600	0.00%
2021/05/03	0	0.00	1	60.30	60.10	-1	6,586	-0.02%
2021/04/29	0	0.00	1	61.30	61.30	-1	6,599	-0.02%
2021/04/28	1	62.70	10	62.37	61.70	-9	6,830	-0.13%
2021/04/27	0	61.60	11	62.12	61.30	-11	6,859	-0.16%
2021/04/26	0	0.00	1	60.60	61.30	-1	6,834	-0.01%
2021/04/23	6	60.02	0	0.00	60.00	6	6,828	0.09%
2021/04/22	1	59.50	3	61.63	59.00	-2	6,823	-0.03%
2021/04/21	2	62.50	2	62.60	62.50	0	6,731	0.00%
2021/04/20	3	62.13	0	0.00	62.60	3	6,729	0.04%
2021/04/19	4	61.95	26	61.18	62.70	-22	6,709	-0.33%
2021/04/16	0.5	59.30	2	59.20	59.80	-1.5	6,630	-0.02%
2021/04/14	3.5	57.65	0	0.00	58.00	3.5	6,661	0.05%
2021/04/13	2	59.85	12	59.65	58.50	-10	6,655	-0.15%
2021/04/12	0	0.00	2	59.05	59.00	-2	6,617	-0.03%
2021/04/09	1	58.70	11	58.66	58.80	-10	6,653	-0.15%
2021/04/08	9	59.48	7	59.60	59.50	2	6,822	0.03%
2021/04/07	9	58.54	0	0.00	58.60	9	7,092	0.13%
2021/04/06	0	57.80	10	58.00	58.10	-10	7,458	-0.13%
2021/04/01	0	0.00	17	56.97	56.90	-17	7,453	-0.23%
2021/03/31	1.4	56.33	27	57.15	57.00	-25.6	7,415	-0.34%
2021/03/30	0	0.00	14	55.96	56.60	-14	7,337	-0.19%
2021/03/29	4	55.43	6	55.55	55.90	-2	7,253	-0.03%
2021/03/26	9	54.56	10	55.27	54.70	-1	7,163	-0.01%
2021/03/25	7	54.40	2	55.20	54.80	5	7,110	0.07%
2021/03/24	0	0.00	16	54.96	54.90	-16	7,048	-0.23%
2021/03/23	0.5	54.60	6	55.00	54.70	-5.5	7,012	-0.08%
2021/03/22	0	0.00	3	54.63	54.70	-3	6,959	-0.04%
2021/03/19	22	54.13	23	54.12	54.30	-1	6,920	-0.01%
2021/03/18	10	54.89	80	55.04	54.60	-70	6,857	-1.02%
2021/03/17	135	55.15	102.4	54.81	54.80	32.6	6,764	0.48%	大買/大賣/
2021/03/16	4	53.90	43	54.00	54.00	-39	6,354	-0.61%
2021/03/15	0	0.00	3	48.90	49.10	-3	6,194	-0.05%
2021/03/12	1	47.80	0	0.00	48.15	1	6,172	0.02%
2021/03/11	5	48.31	22	48.15	48.15	-17	6,198	-0.27%
2021/03/10	0.1	46.85	7.7	47.49	48.00	-7.7	6,193	-0.12%
2021/03/09	1	45.80	2.2	45.67	46.20	-1.2	6,185	-0.02%
2021/03/08	0	0.00	1.3	46.79	46.20	-1.3	6,177	-0.02%
2021/03/05	2	47.23	2	47.25	47.00	0	6,169	0.00%
2021/03/04	0	0.00	2	47.55	47.65	-2	6,181	-0.03%
2021/03/03	0	48.30	15	48.65	48.35	-15	6,161	-0.24%
2021/03/02	0	0.00	5	48.39	48.50	-5	6,083	-0.08%
2021/02/26	1	46.20	7	46.70	48.00	-6	5,980	-0.10%
2021/02/25	28	46.89	1	46.85	46.80	27	5,904	0.46%
2021/02/24	36	47.02	5	47.40	46.50	31	5,856	0.53%
2021/02/23	13	49.43	0	0.00	49.15	13	5,635	0.23%
2021/02/22	141	51.14	7	50.37	51.20	134	5,412	2.48%	大買/鉅額交易
2021/02/19	6.1	48.67	15	49.35	49.00	-9	5,121	-0.17%
2021/02/18	4.1	50.09	21	49.23	50.50	-16.9	4,901	-0.34%
2021/02/17	2	46.33	19.5	46.19	47.30	-17.5	4,545	-0.38%
2021/02/05	26	42.35	19	42.54	43.00	7	4,146	0.17%
2021/02/04	5	42.04	6	42.13	42.50	-1	3,994	-0.03%
2021/02/03	66.5	41.63	17	41.80	41.30	49.5	3,872	1.28%
2021/02/02	10	40.35	2	40.38	40.25	8	3,571	0.22%
2021/02/01	2	38.35	9	39.56	39.70	-7	3,488	-0.20%
2021/01/29	1	39.45	1	38.90	38.65	0	3,457	0.00%
2021/01/28	1	39.95	1	39.90	39.60	0	3,450	0.00%
2021/01/27	0	0.00	1	40.00	39.95	-1	3,433	-0.03%
2021/01/26	7	40.16	1	40.60	39.85	6	3,405	0.18%
2021/01/25	1	39.50	2	40.03	40.10	-1	3,363	-0.03%
2021/01/22	2	39.50	0	0.00	39.45	2	3,313	0.06%
2021/01/21	25	39.79	7	39.99	39.60	18	3,266	0.55%
2021/01/20	3	38.80	8	39.08	39.00	-5	3,038	-0.16%
2021/01/18	1	37.75	0	0.00	37.85	1	3,062	0.03%
2021/01/15	4	38.74	1	38.80	38.30	3	3,042	0.10%
2021/01/14	0	0.00	4	38.95	39.30	-4	3,006	-0.13%
2021/01/13	1	38.50	7	38.44	38.35	-6	2,981	-0.20%
2021/01/12	4	38.75	8	38.23	38.20	-4	2,958	-0.14%
2021/01/07	4	38.90	7	38.92	39.55	-3	2,853	-0.11%
2021/01/06	18	39.67	1	39.10	39.15	17	2,805	0.61%
2021/01/05	4	40.03	5	40.50	39.80	-1	2,753	-0.04%
2021/01/04	2	39.98	4	40.33	40.40	-2	2,681	-0.08%
2020/12/31	19	40.81	5	40.87	40.55	14	2,615	0.54%
2020/12/30	13	40.23	12	40.55	40.95	1	2,367	0.04%
2020/12/29	19	38.66	29	38.59	40.20	-10	2,034	-0.49%
2020/12/25	0	0.00	3	35.70	35.85	-3	1,539	-0.19%
2020/12/22	1	35.50	1	35.25	35.25	0	1,543	0.00%
2020/12/21	1	35.55	0	0.00	35.55	1	1,547	0.06%
2020/12/18	2	36.00	2	35.88	35.95	0	1,531	0.00%
2020/12/17	1	36.00	1	36.00	36.00	0	1,527	0.00%
2020/12/16	1	36.35	1	36.40	36.40	0	1,530	0.00%
2020/12/15	0	0.00	4	36.44	36.20	-4	1,529	-0.26%
2020/12/14	2	35.90	1	35.85	35.85	1	1,505	0.07%
2020/12/11	1	35.50	2	35.20	35.50	-1	1,506	-0.07%
2020/12/10	5	36.08	0	0.00	36.05	5	1,498	0.33%
2020/12/09	0	0.00	6	36.72	36.75	-6	1,475	-0.41%
2020/12/08	0	0.00	2	36.80	36.35	-2	1,475	-0.14%
2020/12/07	18	36.70	1	36.85	36.80	17	1,451	1.17%
2020/12/04	0	0.00	1	36.05	36.50	-1	1,406	-0.07%
2020/12/03	1	36.00	0	0.00	36.05	1	1,380	0.07%
2020/12/02	11	35.87	1	35.65	35.90	10	1,364	0.73%
2020/12/01	1	35.70	0	0.00	35.75	1	1,354	0.07%
2020/11/30	1	35.10	5	35.69	35.10	-4	1,455	-0.27%
2020/11/27	0	0.00	1	35.45	35.40	-1	1,435	-0.07%
2020/11/26	0	0.00	5	35.05	35.10	-5	1,427	-0.35%
2020/11/25	0	0.00	3	35.25	34.85	-3	1,466	-0.20%
2020/11/24	5	35.15	0	0.00	35.00	5	1,506	0.33%
2020/11/23	0	0.00	6.2	35.33	35.30	-6.2	1,517	-0.41%
2020/11/19	3	34.50	0	0.00	34.50	3	1,619	0.19%
2020/11/16	2	35.00	5	35.00	34.70	-3	1,637	-0.18%
2020/11/13	0	34.70	1	35.10	34.80	-1	1,635	-0.06%
2020/11/11	5	34.75	0	0.00	34.80	5	1,686	0.30%
2020/11/06	0	34.70	0	0.00	34.80	0	1,700	0.00%
2020/11/05	1	34.60	0	0.00	34.60	1	1,705	0.06%
2020/11/04	0	35.70	0	0.00	34.60	0	1,700	0.00%
2020/10/29	1	34.35	1	34.70	34.70	0	1,742	0.00%
2020/10/28	0	0.00	2	34.90	34.75	-2	1,773	-0.11%
2020/10/27	2	35.45	0	0.00	34.15	2	1,833	0.11%
2020/10/14	0	0.00	1	34.25	34.20	-1	1,945	-0.05%
2020/10/13	0	0.00	1	34.35	34.35	-1	1,958	-0.05%
2020/10/05	0	0.00	1	33.40	33.50	-1	2,094	-0.05%
2020/09/25	0	0.00	6	33.30	33.05	-6	2,165	-0.28%
2020/09/24	5	33.60	0	0.00	33.50	5	2,195	0.23%
2020/09/21	2	35.00	1	34.85	34.75	1	2,229	0.04%
2020/09/18	1	35.20	1	35.30	35.25	0	2,221	0.00%
2020/09/17	1	35.15	0	0.00	35.15	1	2,214	0.05%
2020/09/15	2	35.00	1	35.30	34.80	1	2,211	0.05%
2020/09/10	8	35.14	2	35.15	35.05	6	2,186	0.27%
2020/09/09	3	35.08	0	0.00	35.20	3	2,179	0.14%
2020/09/08	0	0.00	1	35.80	35.55	-1	2,171	-0.05%
2020/09/07	2	36.15	10	36.27	35.85	-8	2,165	-0.37%
2020/09/04	11	35.96	30	36.00	36.05	-19	2,162	-0.88%
2020/09/03	88	37.12	49	36.78	36.55	39	2,150	1.81%
2020/09/02	1	35.65	0	0.00	35.85	1	2,033	0.05%
2020/09/01	1	35.60	1	35.70	35.55	0	2,027	0.00%
2020/08/31	11	36.17	2	36.25	35.05	9	2,027	0.44%
2020/08/28	10	36.95	12	36.83	36.50	-2	1,994	-0.10%
2020/08/27	1	36.30	2	36.48	36.75	-1	1,947	-0.05%
2020/08/26	17	36.86	2	36.85	36.75	15	1,905	0.79%
2020/08/25	0	0.00	1	35.20	36.40	-1	1,813	-0.06%
2020/08/24	11	35.04	2	35.05	35.05	9	1,769	0.51%
2020/08/21	2	34.93	1	34.90	34.90	1	1,763	0.06%
2020/08/20	1	33.65	50	34.00	33.50	-49	1,748	-2.80%
2020/08/19	0	35.25	3	35.83	35.25	-3	1,713	-0.17%
2020/08/14	0	0.00	3	35.80	36.05	-3	1,618	-0.19%
2020/08/13	0	35.05	8	35.23	35.10	-8	1,580	-0.51%
2020/08/12	0	0.00	7	34.59	34.70	-7	1,576	-0.44%
2020/08/10	2	35.00	7	35.13	35.00	-5	1,566	-0.32%
2020/08/07	0	0.00	1	35.60	35.50	-1	1,559	-0.06%
2020/08/06	2	35.80	0	0.00	35.85	2	1,555	0.13%
2020/08/05	4	35.21	0	0.00	35.55	4	1,525	0.26%
2020/08/04	0	0.00	3	35.98	35.35	-3	1,509	-0.20%
2020/08/03	34	35.50	4	36.08	35.70	30	1,485	2.02%
2020/07/31	26	35.73	10	34.65	35.55	16	1,446	1.11%
2020/07/30	44	34.46	5	34.75	34.70	39	1,360	2.87%
2020/07/29	2	33.88	8	34.16	34.30	-6	1,251	-0.48%
2020/07/28	0	0.00	1	31.35	31.20	-1	1,151	-0.09%
2020/07/24	1	32.00	0	0.00	31.90	1	1,211	0.08%
2020/07/23	0	0.00	1	32.30	32.10	-1	1,232	-0.08%
2020/07/22	1	31.80	0	0.00	31.80	1	1,231	0.08%
2020/07/21	1	31.60	0	0.00	31.40	1	1,250	0.08%
2020/07/15	0	0.00	3	34.80	34.75	-3	1,242	-0.24%
2020/07/13	6	34.89	3	35.45	35.30	3	1,207	0.25%
2020/07/10	1	33.90	1	33.95	34.15	0	1,142	0.00%
2020/07/07	0	0.00	1	34.30	34.00	-1	1,158	-0.09%
2020/07/06	0	0.00	1	34.10	34.40	-1	1,155	-0.09%
2020/07/03	11	33.32	13	33.15	34.15	-2	1,138	-0.18%
2020/07/02	2	32.95	13	32.93	33.20	-11	1,120	-0.98%
2020/07/01	3	32.18	19	32.13	32.20	-16	1,097	-1.46%
2020/06/24	2	32.10	0	0.00	32.20	2	1,094	0.18%
2020/06/23	24	32.11	0	0.00	32.05	24	1,110	2.16%
2020/06/22	0	0.00	1	32.20	32.00	-1	1,116	-0.09%
2020/06/19	3	31.82	4	32.24	31.65	-1	1,124	-0.09%
2020/06/18	1	31.90	10	31.87	32.10	-9	1,117	-0.81%
2020/06/16	5	31.54	0	0.00	31.50	5	1,132	0.44%
2020/06/15	4	31.38	0	0.00	31.30	4	1,162	0.34%
2020/06/12	22	31.50	0	0.00	31.70	22	1,178	1.87%
2020/06/09	0	0.00	41	32.19	32.30	-41	1,235	-3.32%
2020/06/08	0	0.00	2	32.33	32.25	-2	1,261	-0.16%
2020/06/05	1	31.85	0	0.00	32.05	1	1,261	0.08%
2020/05/29	2	31.05	0	0.00	31.00	2	1,259	0.16%
2020/05/27	1	31.05	0	0.00	31.45	1	1,269	0.08%
2020/05/26	24	31.44	0	0.00	31.35	24	1,280	1.87%
2020/05/22	5	31.05	0	0.00	31.05	5	1,289	0.39%
2020/05/21	2	31.20	0	0.00	31.25	2	1,292	0.15%
2020/05/20	9	30.97	0	0.00	30.90	9	1,284	0.70%
2020/05/18	0	0.00	5	30.95	30.80	-5	1,290	-0.39%
2020/05/15	1	30.75	0	0.00	30.80	1	1,291	0.08%
2020/05/06	5	31.35	0	0.00	31.20	5	1,261	0.40%
2020/04/30	1	32.00	6	32.40	32.00	-5	1,244	-0.40%
2020/04/29	3	32.22	0	0.00	32.30	3	1,221	0.25%
2020/04/28	1	32.80	2	32.70	32.85	-1	1,204	-0.08%
2020/04/27	5	32.35	2	32.45	32.30	3	1,217	0.25%
2020/04/24	2	31.90	0	0.00	31.95	2	1,213	0.16%
2020/04/16	0	0.00	1	31.60	31.50	-1	1,136	-0.09%
2020/04/15	0	0.00	5	31.25	31.20	-5	1,125	-0.44%
2020/04/14	11	30.84	1	31.15	31.20	10	1,121	0.89%
2020/04/13	1	30.20	0	0.00	30.90	1	1,097	0.09%
2020/04/10	1	30.85	0	0.00	31.00	1	1,086	0.09%
2020/04/09	0	0.00	1	30.55	31.00	-1	1,088	-0.09%
2020/04/07	0	0.00	1	29.35	29.45	-1	1,054	-0.09%
2020/03/27	1	28.65	0	0.00	28.55	1	995	0.10%
2020/03/26	1	28.60	0	0.00	28.60	1	981	0.10%
2020/03/25	1	28.85	1	28.80	28.95	0	979	0.00%
2020/03/24	0	28.25	0	0.00	28.20	0	969	0.00%
2020/03/16	0	0.00	1	29.75	29.75	-1	894	-0.11%
2020/03/13	3	28.93	2	29.00	30.00	1	883	0.11%
2020/03/12	2	31.40	0	0.00	31.55	2	830	0.24%
2020/03/11	1	35.10	1	34.35	34.20	0	798	0.00%
2020/03/10	0	0.00	4	33.90	34.00	-4	807	-0.50%
2020/03/06	4	35.30	0	0.00	35.30	4	788	0.51%
2020/03/03	0	0.00	3	36.10	35.85	-3	870	-0.34%
2020/03/02	20	35.80	0	0.00	35.85	20	876	2.28%
2020/02/26	3	35.95	0	0.00	36.00	3	850	0.35%
2020/02/21	3	36.57	2	36.60	36.60	1	831	0.12%
2020/02/19	2	36.45	1	35.85	36.25	1	837	0.12%
2020/02/13	2	37.78	0	0.00	37.30	2	836	0.24%
2020/02/10	0	0.00	5	35.25	35.45	-5	834	-0.60%
2020/01/30	2	35.45	0	0.00	35.00	2	998	0.20%
2020/01/20	0	0.00	2	38.40	38.35	-2	958	-0.21%
2020/01/17	0	0.00	2	38.35	38.50	-2	955	-0.21%
2020/01/10	0	0.00	2	38.40	38.40	-2	1,009	-0.20%
2020/01/06	0	0.00	1	38.85	38.75	-1	1,026	-0.10%
2019/12/30	0	0.00	1	38.95	38.90	-1	1,054	-0.09%
2019/12/09	3	39.90	0	0.00	39.60	3	1,144	0.26%
2019/12/06	2	39.90	0	0.00	39.90	2	1,148	0.17%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/11/29	2	40.20	1	40.10	39.95	1	1,132	0.09%
2019/11/28	2	39.10	1	39.05	39.20	1	1,075	0.09%
2019/11/22	1	38.30	0	0.00	38.45	1	1,088	0.09%
2019/11/19	0	0.00	1	38.85	38.95	-1	1,105	-0.09%
2019/11/08	1	38.05	1	38.20	38.20	0	1,163	0.00%
2019/11/07	1	38.05	0	0.00	38.00	1	1,176	0.09%
2019/11/05	0	0.00	1	39.10	39.00	-1	1,179	-0.08%
2019/10/31	0	0.00	2	39.33	39.40	-2	1,193	-0.17%
2019/10/30	1	39.25	2	39.15	39.00	-1	1,194	-0.08%
2019/10/28	0	0.00	12	37.75	37.75	-12	1,180	-1.02%
2019/10/25	12	38.03	0	0.00	37.90	12	1,195	1.00%
2019/10/23	1	37.45	0	0.00	37.20	1	1,187	0.08%
2019/10/22	0	0.00	1	37.65	37.60	-1	1,176	-0.08%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/15	3	37.35	0	0.00	37.35	3	1,243	0.24%
2019/09/27	2	37.40	0	0.00	37.30	2	1,499	0.13%
2019/09/26	1	37.80	0	0.00	37.65	1	1,504	0.07%
2019/09/25	1	37.90	0	0.00	37.85	1	1,511	0.07%
2019/09/23	0	0.00	1	38.25	38.40	-1	1,527	-0.07%
2019/09/20	2	38.15	0	0.00	38.15	2	1,540	0.13%
2019/09/19	2	38.05	0	0.00	38.10	2	1,561	0.13%
2019/09/18	2	37.83	0	0.00	37.80	2	1,575	0.13%
2019/09/17	1	38.25	0	0.00	38.10	1	1,570	0.06%
2019/09/16	0	0.00	2	38.55	38.70	-2	1,586	-0.13%
2019/09/12	0	0.00	5	39.00	38.80	-5	1,590	-0.31%
2019/09/09	1	38.70	13	38.66	38.40	-12	1,625	-0.74%
2019/09/05	0	0.00	1	38.75	38.90	-1	1,692	-0.06%
2019/09/04	6	38.75	4	38.79	38.85	2	1,693	0.12%
2019/09/03	6	39.27	0	0.00	38.70	6	1,700	0.35%
2019/09/02	4	39.46	0	0.00	39.50	4	1,684	0.24%
2019/08/28	1	37.60	0	0.00	37.55	1	1,673	0.06%
2019/08/27	1	37.70	0	0.00	37.70	1	1,682	0.06%
2019/08/15	0	0.00	1	37.55	37.55	-1	1,913	-0.05%
2019/08/14	1	38.10	0	0.00	37.60	1	1,943	0.05%
2019/08/13	0	0.00	1	37.70	37.70	-1	1,942	-0.05%
2019/08/12	4	38.24	0	0.00	38.10	4	1,971	0.20%
2019/08/08	10	37.20	0	0.00	37.50	10	2,002	0.50%
2019/08/05	2	37.95	0	0.00	38.30	2	2,103	0.10%
2019/08/01	0.2	40.35	0	0.00	39.35	0.2	2,173	0.01%
2019/07/31	2	40.35	0	0.00	40.25	2	2,162	0.09%
2019/07/29	0	0.00	1	42.60	42.80	-1	2,202	-0.05%
2019/07/26	1	41.60	0	0.00	41.55	1	2,292	0.04%
2019/07/25	0	0.00	1	41.65	41.75	-1	2,443	-0.04%
2019/07/22	1	41.25	0	0.00	41.25	1	2,462	0.04%
2019/07/17	3	43.52	0	0.00	43.10	3	2,467	0.12%
2019/07/16	0	0.00	19	46.98	47.00	-19	2,459	-0.77%
2019/07/15	35	47.05	7	47.10	47.00	28	2,491	1.12%
2019/07/11	0	0.00	77	45.94	46.30	-77	2,490	-3.09%
2019/07/10	0	0.00	9	45.44	45.30	-9	2,469	-0.36%
2019/07/09	8	45.90	30	45.93	46.00	-22	2,444	-0.90%
2019/07/08	0	0.00	2	46.10	46.15	-2	2,442	-0.08%
2019/07/05	0	0.00	1	46.35	45.80	-1	2,465	-0.04%
2019/07/04	2	45.15	1	45.50	45.90	1	2,481	0.04%
2019/07/03	15	44.95	0	0.00	45.05	15	2,506	0.60%
2019/07/02	2	44.70	0	0.00	44.75	2	2,509	0.08%
2019/07/01	4	43.75	0	0.00	44.25	4	2,538	0.16%
2019/06/27	1	43.40	0	0.00	43.50	1	2,584	0.04%
2019/06/26	0	0.00	1	43.30	43.15	-1	2,624	-0.04%
2019/06/20	0	0.00	0	42.50	42.50	0	2,955	0.00%
2019/06/18	1	42.00	1	42.00	41.55	0	3,005	0.00%
2019/06/17	0	0.00	0.6	41.65	41.60	-0.6	3,057	-0.02%
2019/06/14	1	41.75	0.6	42.00	41.75	0.4	3,068	0.01%
2019/06/10	0	0.00	1	40.15	40.35	-1	3,135	-0.03%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/27	2	40.10	1	40.05	40.10	1	3,174	0.03%
2019/05/24	1	40.50	1	40.20	39.95	0	3,202	0.00%
2019/05/23	13	39.91	0	0.00	39.95	13	3,172	0.41%
2019/05/22	1	39.00	2	39.28	39.30	-1	3,205	-0.03%
2019/05/21	2	38.48	1	38.30	38.30	1	3,203	0.03%
2019/05/20	4	38.85	1	39.05	38.80	3	3,191	0.09%
2019/05/17	4	39.45	0	0.00	38.75	4	3,189	0.13%
2019/05/16	6	39.90	1	39.50	39.80	5	3,169	0.16%
2019/05/15	6	39.98	1	40.05	40.05	5	3,164	0.16%
2019/05/14	2	38.45	0	0.00	39.05	2	3,231	0.06%
2019/05/13	1	39.25	6	39.51	39.30	-5	3,278	-0.15%
2019/05/10	2	40.78	0	0.00	40.20	2	3,308	0.06%
2019/05/09	8	41.49	0	0.00	40.75	8	3,420	0.23%
2019/05/08	3	42.07	1	42.40	42.15	2	3,415	0.06%
2019/05/06	2	43.10	1	43.40	43.00	1	3,382	0.03%
2019/05/03	26	44.62	2	44.73	44.35	24	3,378	0.71%
2019/05/02	6.6	44.34	10	44.18	44.55	-3.4	3,335	-0.10%
2019/04/29	2	47.70	1	47.65	47.60	1	3,255	0.03%
2019/04/26	1	48.45	9	48.44	48.40	-8	3,263	-0.25%
2019/04/25	1	48.65	0	0.00	48.70	1	3,265	0.03%
2019/04/24	0	0.00	1	48.80	48.70	-1	3,276	-0.03%
2019/04/23	9	48.92	0	0.00	48.85	9	3,266	0.28%
2019/04/22	0	0.00	40	49.99	49.70	-40	3,240	-1.23%
2019/04/19	18	50.33	0	0.00	50.00	18	3,215	0.56%
2019/04/18	9	49.59	5	49.24	48.90	4	3,129	0.13%
2019/04/17	1	49.25	0	0.00	49.10	1	3,104	0.03%
2019/04/15	0	0.00	2	48.35	48.35	-2	3,088	-0.06%
2019/04/12	0	0.00	5	48.05	48.05	-5	3,106	-0.16%
2019/04/11	1	49.30	0	0.00	48.55	1	3,092	0.03%
2019/04/10	0	0.00	2	49.65	49.60	-2	3,052	-0.07%
2019/04/09	3	49.73	20	49.17	49.70	-17	3,014	-0.56%
2019/04/08	3	49.10	0	0.00	49.20	3	2,977	0.10%
2019/04/03	2	49.50	3	49.05	48.90	-1	2,951	-0.03%
2019/04/02	5	49.07	0	0.00	49.10	5	2,909	0.17%
2019/04/01	5	49.05	1	48.90	48.50	4	2,871	0.14%
2019/03/29	2	49.00	1	48.65	48.60	1	2,832	0.04%
2019/03/28	12	49.66	11	49.41	48.60	1	2,799	0.04%
2019/03/27	5.5	47.97	0	0.00	48.50	5.5	2,639	0.21%
2019/03/26	15	47.78	5	47.46	47.50	10	2,626	0.38%
2019/03/25	0.5	46.50	1	46.60	46.10	-0.5	2,540	-0.02%
2019/03/22	9	46.56	0	0.00	46.85	9	2,536	0.35%
2019/03/21	1	47.20	3	47.15	47.20	-2	2,525	-0.08%
2019/03/20	7.4	46.93	10	46.64	47.20	-2.6	2,527	-0.10%
2019/03/19	1	45.95	5	46.10	46.00	-4	2,492	-0.16%
2019/03/18	10	45.68	0	0.00	45.90	10	2,524	0.40%
2019/03/15	1	46.45	1	46.75	45.90	0	2,543	0.00%
2019/03/14	2	46.20	0	0.00	46.50	2	2,588	0.08%
2019/03/12	2	46.15	0	0.00	46.00	2	2,561	0.08%
2019/03/08	0.2	45.60	0	0.00	45.60	0.2	2,622	0.01%
2019/03/04	0	0.00	3	46.45	46.55	-3	2,707	-0.11%
2019/02/25	1	46.90	2	46.95	46.85	-1	2,635	-0.04%
2019/02/22	0.1	47.40	0	0.00	47.50	0.1	2,600	0.00%
2019/02/21	6.2	46.66	8	46.73	46.80	-1.8	2,562	-0.07%
2019/02/19	35	45.55	3	45.90	45.30	32	2,469	1.30%
2019/02/18	3	45.72	3	45.62	45.35	0	2,453	0.00%
2019/02/15	0	0.00	3	45.83	45.80	-3	2,454	-0.12%
2019/02/14	3	46.25	2	46.75	46.80	1	2,468	0.04%
2019/02/13	0	0.00	5	46.54	46.90	-5	2,460	-0.20%
2019/02/12	9	46.28	3	47.00	45.30	6	2,364	0.25%
2019/02/11	2	45.50	3	46.18	45.70	-1	2,291	-0.04%
2019/01/30	6	44.34	4	45.00	45.50	2	2,228	0.09%
2019/01/29	2	42.80	12	43.30	43.80	-10	2,086	-0.48%
2019/01/22	0.2	41.60	8	41.99	41.60	-7.8	2,078	-0.38%
2019/01/16	5	40.60	1	40.85	40.70	4	2,002	0.20%
2019/01/15	3	39.45	0	0.00	40.00	3	1,986	0.15%
2019/01/11	2	39.55	0	0.00	39.60	2	2,006	0.10%
2019/01/10	3	39.97	0	0.00	39.50	3	2,009	0.15%
2019/01/07	0	0.00	1	39.75	39.80	-1	1,983	-0.05%
2019/01/03	1	38.85	0	0.00	38.45	1	2,012	0.05%
2018/12/27	0	0.00	2	38.63	38.30	-2	2,113	-0.09%
2018/12/25	0	0.00	1	38.35	38.30	-1	2,132	-0.05%
2018/12/21	1	37.50	1	37.50	38.00	0	2,244	0.00%
2018/12/20	3	37.63	3	37.85	37.60	0	2,240	0.00%
2018/12/19	7	38.74	0	0.00	38.30	7	2,253	0.31%
2018/12/18	4	39.40	0	0.00	39.30	4	2,254	0.18%
2018/12/17	2	40.15	0	0.00	40.15	2	2,288	0.09%
2018/12/13	7	41.28	3	41.15	41.10	4	2,323	0.17%
2018/12/12	3	40.55	4	41.51	41.85	-1	2,411	-0.04%
2018/12/11	6	40.61	3	40.92	40.20	3	2,521	0.12%
2018/12/10	6	41.46	2	42.05	41.25	4	2,549	0.16%
2018/12/07	5	43.10	2	42.58	43.10	3	2,552	0.12%
2018/12/06	2	40.85	3	40.45	40.90	-1	2,542	-0.04%
2018/12/03	3	41.57	0	0.00	42.00	3	2,716	0.11%
2018/11/29	0	0.00	1	40.30	40.20	-1	2,794	-0.04%
2018/11/28	0	0.00	2	39.45	39.60	-2	2,934	-0.07%
2018/11/27	1	39.50	0	0.00	39.50	1	2,960	0.03%
2018/11/23	0	0.00	1	40.20	40.25	-1	3,339	-0.03%
2018/11/22	1	40.80	0.2	40.20	40.15	0.8	3,554	0.02%
2018/11/19	1	41.05	0	0.00	41.05	1	3,885	0.03%
2018/11/15	2	40.90	0	0.00	41.20	2	3,967	0.05%
2018/11/12	1	41.05	0	0.00	41.00	1	4,013	0.02%
2018/11/08	1.2	43.28	1	43.40	43.45	0.2	4,023	0.00%
2018/11/07	1	42.50	2	42.40	42.50	-1	4,065	-0.02%
2018/11/06	0	0.00	2	43.20	42.65	-2	4,101	-0.05%
2018/11/05	10	44.10	10	43.40	43.40	0	4,150	0.00%
2018/11/02	2	44.15	2	43.15	44.00	0	4,180	0.00%
2018/11/01	2	42.85	0	0.00	43.00	2	4,212	0.05%
2018/10/31	3	43.25	0	0.00	42.50	3	4,270	0.07%
2018/10/26	0	0.00	1	45.15	46.00	-1	4,502	-0.02%
2018/10/23	1	49.00	0	0.00	47.30	1	4,717	0.02%
2018/10/19	0	0.00	1	47.00	46.90	-1	4,946	-0.02%
2018/10/17	1	48.00	0	0.00	47.05	1	5,040	0.02%
2018/10/16	5	47.50	0	0.00	47.60	5	5,036	0.10%
2018/10/12	1	47.00	1	45.85	47.00	0	5,025	0.00%
2018/10/11	2	46.85	0	0.00	46.40	2	5,007	0.04%
2018/10/09	0	0.00	1	49.70	50.20	-1	4,960	-0.02%
2018/10/08	1	49.50	7	49.70	49.10	-6	4,942	-0.12%
2018/10/05	1	51.20	1	50.20	50.50	0	4,929	0.00%
2018/10/03	0	0.00	1	52.50	52.30	-1	4,946	-0.02%
2018/10/02	1	53.20	0	0.00	52.80	1	4,960	0.02%
2018/10/01	1	54.00	1	55.40	53.80	0	4,955	0.00%
2018/09/26	2	53.95	4	54.33	52.60	-2	4,858	-0.04%
2018/09/25	2	53.60	1	52.70	53.40	1	4,824	0.02%
2018/09/21	14	56.42	12	54.77	54.00	2	4,770	0.04%
2018/09/20	1	55.70	1	56.10	56.50	0	4,728	0.00%
2018/09/19	3	55.80	5	56.12	56.50	-2	4,701	-0.04%
2018/09/18	17	56.95	42	55.86	55.30	-25	4,714	-0.53%
2018/09/17	4	55.45	4	56.23	56.30	0	4,603	0.00%
2018/09/14	4	52.78	4	53.45	52.90	0	4,489	0.00%
2018/09/13	2	54.60	0	0.00	54.00	2	4,422	0.05%
2018/09/12	5	54.86	9	54.73	55.50	-4	4,369	-0.09%
2018/09/11	7	53.73	9	54.60	54.40	-2	4,296	-0.05%
2018/09/10	3	51.70	0	0.00	52.40	3	4,197	0.07%
2018/09/07	24	54.75	6	54.67	53.80	18	4,156	0.43%
2018/09/06	9	54.01	22	53.13	53.50	-13	4,068	-0.32%
2018/09/05	3	56.53	1	56.20	56.50	2	3,991	0.05%
2018/09/04	1	56.50	3	57.70	58.20	-2	3,923	-0.05%
2018/09/03	1	56.90	0	0.00	54.30	1	3,764	0.03%
2018/08/31	5	57.10	9	57.13	57.70	-4	3,706	-0.11%
2018/08/30	6	57.27	11	57.61	57.80	-5	3,653	-0.14%
2018/08/29	12	54.75	2	54.65	55.10	10	3,366	0.30%
2018/08/28	3	53.97	13	53.95	55.00	-10	3,174	-0.32%
2018/08/27	2	49.45	3	50.67	50.00	-1	2,879	-0.03%
2018/08/24	6	49.08	9	48.94	49.15	-3	2,860	-0.10%
2018/08/23	8	50.10	4	50.10	50.30	4	2,884	0.14%
2018/08/22	0	0.00	4	50.03	50.50	-4	2,855	-0.14%
2018/08/21	20	49.20	0	0.00	49.60	20	2,794	0.72%
2018/08/20	0	0.00	1	47.75	48.00	-1	2,757	-0.04%
2018/08/16	1	50.30	3	49.60	49.85	-2	2,707	-0.07%
2018/08/15	0	0.00	2	50.60	50.80	-2	2,674	-0.07%
2018/08/14	2	51.00	0	0.00	51.20	2	2,647	0.08%
2018/08/13	1	49.00	0.1	48.80	49.00	1	2,581	0.04%
2018/08/10	1	49.75	1	49.70	49.50	0	2,526	0.00%
2018/08/09	2	50.70	2	50.70	50.90	0	2,488	0.00%
2018/08/08	21	50.30	21	50.20	50.60	0	2,439	0.00%
2018/08/07	0	0.00	4	50.85	51.00	-4	2,374	-0.17%
2018/08/06	3	49.55	2	49.13	48.70	1	2,275	0.04%
2018/08/03	0	0.00	2.2	50.15	50.50	-2.2	2,205	-0.10%
2018/08/02	8	49.94	21	50.20	50.00	-13	2,130	-0.61%
2018/08/01	1	47.50	14.8	48.17	48.80	-13.8	1,961	-0.70%
2018/07/31	0	0.00	4.4	47.57	47.60	-4.4	1,887	-0.23%
2018/07/27	1	46.75	3	46.38	47.00	-2	1,751	-0.11%
2018/07/26	2	44.50	3	44.75	45.15	-1	1,650	-0.06%
2018/07/25	1	43.95	3	43.17	43.00	-2	1,522	-0.13%
2018/07/19	0	0.00	1	40.45	40.15	-1	1,486	-0.07%
2018/07/18	0	0.00	3	40.40	40.20	-3	1,500	-0.20%
2018/07/13	0	0.00	1	41.00	41.00	-1	1,570	-0.06%
2018/07/11	0	0.00	4	41.95	42.15	-4	1,558	-0.26%
2018/07/06	3	41.22	0	0.00	41.10	3	1,597	0.19%
2018/07/04	1	41.65	0	0.00	41.15	1	1,612	0.06%
2018/07/03	3	41.70	2	41.60	41.75	1	1,623	0.06%
2018/07/02	0	0.00	4	42.28	42.20	-4	1,620	-0.25%
2018/06/28	1	42.60	0	0.00	42.25	1	1,600	0.06%
2018/06/27	1	42.20	7	42.25	42.65	-6	1,575	-0.38%
2018/06/26	4	41.24	0	0.00	41.30	4	1,532	0.26%
2018/06/25	5	41.79	0	0.00	41.55	5	1,520	0.33%
2018/06/22	1	40.50	0	0.00	41.80	1	1,509	0.07%
2018/06/21	3	40.90	0	0.00	40.90	3	1,521	0.20%
2018/06/19	6	41.48	1	42.10	41.20	5	1,561	0.32%
2018/06/15	13	42.86	2	42.75	42.55	11	1,557	0.71%
2018/06/14	1	42.40	2	42.23	42.05	-1	1,546	-0.06%
2018/06/12	5	42.31	4	42.85	42.75	1	1,611	0.06%
2018/06/11	0	0.00	7	43.29	43.05	-7	1,625	-0.43%
2018/06/08	3	42.60	8	42.71	43.00	-5	1,649	-0.30%
2018/06/07	3	43.07	1	42.50	42.80	2	1,721	0.12%
2018/06/05	1	41.95	0	0.00	41.60	1	1,734	0.06%
2018/06/01	6	40.93	0	0.00	41.15	6	1,959	0.31%
2018/05/31	6	41.70	3	41.60	41.40	3	1,987	0.15%
2018/05/29	4	39.88	0	0.00	39.80	4	2,023	0.20%
2018/05/28	0	0.00	0.6	40.05	40.10	-0.6	2,075	-0.03%
2018/05/10	2	38.35	1	38.50	38.70	1	3,719	0.03%
2018/05/08	1	38.00	0	0.00	38.05	1	3,966	0.03%
2018/05/04	7	38.61	30	38.62	38.65	-23	4,007	-0.57%
2018/05/03	1	38.90	20	38.80	38.70	-19	3,994	-0.48%
2018/04/27	3	39.40	1	39.80	39.60	2	3,984	0.05%
2018/04/26	2	42.25	1	42.60	41.35	1	3,953	0.03%
2018/04/23	1	44.00	0	0.00	43.30	1	3,971	0.03%
2018/04/20	2	44.73	1	45.40	44.60	1	3,955	0.03%
2018/04/19	1	46.20	2	46.00	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	1	45.40	45.35	-1	3,892	-0.03%
2018/04/13	2	45.03	0	0.00	44.60	2	3,838	0.05%
2018/04/12	0	0.00	6	44.79	45.40	-6	3,798	-0.16%
2018/04/03	1	43.75	0	0.00	44.05	1	3,720	0.03%
2018/03/28	0	0.00	4	43.44	43.70	-4	3,686	-0.11%
2018/03/27	3	43.60	0	0.00	43.65	3	3,675	0.08%
2018/03/23	1	42.05	0	0.00	42.40	1	3,627	0.03%
2018/03/22	1	43.95	1	43.55	43.50	0	3,600	0.00%
2018/03/16	0	0.00	3	45.75	45.75	-3	3,554	-0.08%
2018/03/15	5	45.60	6	45.28	45.20	-1	3,500	-0.03%
2018/03/14	7	44.98	28	45.34	45.05	-21	3,476	-0.60%
2018/03/13	5	45.00	2	45.10	44.80	3	3,440	0.09%
2018/03/12	0	0.00	7	43.25	43.55	-7	3,354	-0.21%
2018/03/09	3	43.43	20.8	43.98	43.40	-17.8	3,324	-0.54%
2018/03/08	5	45.49	25	45.27	44.50	-20	3,254	-0.61%
2018/03/07	0	0.00	20	44.73	45.95	-20	3,155	-0.63%
2018/03/06	0	0.00	4	43.80	43.90	-4	3,008	-0.13%
2018/03/05	3	42.93	1	42.85	43.50	2	2,986	0.07%
2018/03/02	0	0.00	2	43.10	42.85	-2	2,944	-0.07%
2018/03/01	0	0.00	2	44.53	44.20	-2	2,883	-0.07%
2018/02/27	0	0.00	6	44.97	44.85	-6	2,831	-0.21%
2018/02/26	6	43.41	19	44.45	45.00	-13	2,694	-0.48%
2018/02/23	65	42.87	15	42.55	42.55	50	2,495	2.00%
2018/02/22	24	42.32	26	42.33	42.20	-2	2,445	-0.08%
2018/02/21	40	42.15	25	41.92	41.95	15	2,388	0.63%
2018/02/12	27	41.83	20	41.46	41.30	7	2,330	0.30%
2018/02/09	48	42.20	2	40.70	42.20	46	2,255	2.04%
2018/02/08	21	41.48	3	41.88	42.35	18	2,122	0.85%
2018/02/07	8	42.42	34	41.72	41.35	-26	2,024	-1.28%
2018/02/06	37	41.24	3	43.43	40.50	34	1,883	1.80%
2018/02/05	32	41.88	15	42.87	43.70	17	1,626	1.04%
2018/02/02	17	39.94	19	40.27	41.90	-2	1,332	-0.15%
2018/01/31	5	38.60	8	38.68	38.30	-3	1,051	-0.29%
2018/01/29	1.2	36.78	0	0.00	36.70	1.2	834	0.14%
2018/01/24	0	0.00	1	36.00	36.05	-1	830	-0.12%
2018/01/23	0	0.00	1	36.00	35.90	-1	823	-0.12%
2018/01/22	0	0.00	2	35.50	35.70	-2	820	-0.25%
2018/01/19	2	36.50	0	0.00	36.00	2	825	0.24%
2018/01/10	0	0.00	1	34.95	34.90	-1	741	-0.13%
2018/01/08	0	0.00	3	34.95	34.75	-3	735	-0.41%
2018/01/04	0.6	34.60	0	0.00	34.75	0.6	792	0.08%