中光電 (5371)-永豐金-忠孝券商分點個股進出

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
77.5
漲跌
▲0.3
漲幅
+0.39%
成交量
18,736張
產業
上櫃光電類股
534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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	23	79.19	14	79.27	77.50	9	3,719	0.24%
2024/12/10	1	77.09	1	77.30	77.20	0	3,420	0.00%
2024/12/09	0	0.00	2	76.35	75.60	-2	3,379	-0.06%
2024/12/06	1	77.70	1.5	78.33	77.10	-0.5	3,332	-0.02%
2024/12/05	0.1	82.80	0.5	79.90	79.50	-0.4	3,235	-0.01%
2024/12/04	4.1	82.23	3	81.73	81.10	1.1	3,065	0.04%
2024/12/03	26.5	83.14	29.6	83.33	82.80	-3.1	2,976	-0.10%
2024/12/02	34.4	82.43	25	81.80	83.50	9.4	2,693	0.35%
2024/11/29	7.4	77.43	0	0.00	77.60	7.4	2,145	0.34%
2024/11/28	1	72.30	4	72.68	71.10	-3	1,999	-0.15%
2024/11/27	28	73.99	28	73.65	72.00	0	1,963	0.00%
2024/11/26	12.2	75.85	24	74.80	77.20	-11.8	1,866	-0.63%
2024/11/25	17	72.08	2	72.40	72.30	15	1,644	0.91%
2024/11/12	1	67.40	0	0.00	67.40	1	3,107	0.03%
2024/11/04	0	68.20	0	0.00	68.80	0	3,227	0.00%
2024/11/01	0	0.00	0	68.00	68.90	0	3,269	0.00%
2024/10/30	1	68.70	1	69.30	69.30	0	3,278	0.00%
2024/10/24	1	76.00	0	76.70	76.20	1	3,312	0.03%
2024/10/14	0	0.00	0.1	73.50	73.30	-0.1	3,711	0.00%
2024/10/09	10	75.20	0	0.00	75.00	10	3,870	0.26%
2024/10/07	0	75.40	1	75.40	75.90	-1	4,139	-0.02%
2024/09/30	0	0.00	1	76.70	76.70	-1	4,456	-0.02%
2024/09/26	7	79.50	7	79.67	77.60	0	4,673	0.00%
2024/09/25	0	0.00	2	77.80	78.20	-2	4,813	-0.04%
2024/09/24	1	79.00	0	0.00	78.80	1	5,008	0.02%
2024/09/23	3	77.30	3	76.97	76.80	0	4,958	0.00%
2024/09/16	0	0.00	7	75.70	75.80	-7	5,185	-0.13%
2024/09/03	0	0.00	0.1	79.80	79.20	-0.1	5,859	0.00%
2024/08/29	0	79.90	1	79.70	80.30	-1	6,542	-0.02%
2024/08/27	0.1	80.60	0	0.00	80.70	0.1	7,205	0.00%
2024/08/26	0	0.00	1	81.20	80.30	-1	7,438	-0.01%
2024/08/23	0	0.00	1	81.00	81.10	-1	7,917	-0.01%
2024/08/22	11.1	83.65	13	84.37	81.80	-1.9	8,364	-0.02%
2024/08/21	3	80.83	2.2	80.14	79.90	0.9	8,476	0.01%
2024/08/20	1.1	82.45	12.2	82.53	81.70	-11.1	8,631	-0.13%
2024/08/19	13	83.34	91.1	83.52	83.50	-78.1	9,164	-0.85%
2024/08/16	104.3	82.91	15	80.88	83.40	89.3	9,547	0.94%	大買/
2024/08/15	18	77.62	12	78.77	77.60	6	9,605	0.06%
2024/08/14	2	73.65	2	74.30	74.40	0	9,553	0.00%
2024/08/13	1	73.70	0	0.00	73.60	1	9,679	0.01%
2024/08/12	2	72.10	0	0.00	72.50	2	9,805	0.02%
2024/08/09	0	0.00	1	70.90	70.60	-1	10,093	-0.01%
2024/08/08	1	68.80	0	0.00	68.50	1	10,346	0.01%
2024/08/07	1	69.40	0.5	70.06	70.60	0.5	10,401	0.00%
2024/08/06	1	66.00	1	67.50	66.00	0	10,455	0.00%
2024/08/05	0	0.00	1	67.30	67.10	-1	10,482	-0.01%
2024/08/01	1	77.00	1	77.60	77.90	0	10,642	0.00%
2024/07/31	0	0.00	5	76.20	75.00	-5	10,680	-0.05%
2024/07/30	0	75.80	0	0.00	75.80	0	10,810	0.00%
2024/07/29	1	76.00	0	0.00	75.30	1	11,117	0.01%
2024/07/23	0	0.00	0.3	79.50	78.90	-0.3	11,621	0.00%
2024/07/22	0	0.00	1	79.60	79.70	-1	11,738	-0.01%
2024/07/18	1	84.30	0.2	83.20	82.90	0.9	11,919	0.01%
2024/07/16	0	0.00	1	85.70	85.80	-1	12,131	-0.01%
2024/07/12	0	85.69	0	0.00	84.20	0	12,466	0.00%
2024/07/11	0	0.00	0.2	84.40	84.50	-0.2	12,744	0.00%
2024/07/10	9	87.30	6	86.20	86.00	3	13,253	0.02%
2024/07/09	12	88.98	14	87.33	87.00	-2	13,495	-0.01%
2024/07/08	6.2	91.47	5	90.30	90.30	1.2	13,458	0.01%
2024/07/05	3.1	90.47	5	92.04	92.50	-2	13,603	-0.01%
2024/07/04	7	90.56	5	90.90	90.90	2	13,967	0.01%
2024/07/03	16	90.67	16	90.50	90.50	0	13,999	0.00%
2024/07/02	9	90.41	9.2	91.33	92.00	-0.2	14,072	0.00%
2024/07/01	12	91.82	12	91.02	91.00	0	14,183	0.00%
2024/06/28	3	90.93	0	0.00	91.00	3	14,259	0.02%
2024/06/27	2.2	90.80	0	0.00	90.20	2.2	14,293	0.02%
2024/06/26	7	92.86	3	92.30	93.00	4	14,412	0.03%
2024/06/24	5	89.24	0	0.00	89.40	5	14,489	0.03%
2024/06/21	2	89.20	10	88.90	89.00	-8	14,543	-0.06%
2024/06/20	3	90.10	1	90.30	90.30	2	14,499	0.01%
2024/06/19	3.1	90.57	0	0.00	89.40	3.1	14,449	0.02%
2024/06/17	6	93.80	3	93.90	93.50	3	14,316	0.02%
2024/06/14	1.1	92.68	0	0.00	92.30	1.1	14,281	0.01%
2024/06/13	3	93.03	1	93.20	92.60	2	14,233	0.01%
2024/06/12	2	93.35	0	0.00	92.90	2	14,173	0.01%
2024/06/11	1.1	93.82	1	94.00	93.90	0.1	14,073	0.00%
2024/06/07	4.2	96.16	0.1	95.80	96.20	4.1	13,984	0.03%
2024/06/06	9	98.58	5	98.60	96.90	4	13,880	0.03%
2024/06/05	10.1	101.10	6.5	101.45	98.30	3.6	13,714	0.03%
2024/06/04	5.2	105.33	11.8	104.82	102.50	-6.6	13,493	-0.05%
2024/06/03	26.5	113.17	16	112.28	111.00	10.5	13,177	0.08%
2024/05/31	9.8	111.64	8.2	112.10	111.00	1.6	12,723	0.01%
2024/05/30	6.1	109.78	43	108.02	109.50	-36.9	12,481	-0.30%
2024/05/29	13.1	113.02	19.5	114.77	112.00	-6.4	12,218	-0.05%
2024/05/28	29.3	121.44	26	122.75	121.00	3.3	11,698	0.03%
2024/05/27	42.1	120.66	21.5	120.90	124.50	20.6	11,186	0.18%
2024/05/24	10.1	114.10	15	111.87	113.50	-4.9	10,684	-0.05%
2024/05/23	266	116.80	258	115.32	114.00	8	10,456	0.08%	大買/大賣/
2024/05/22	25	108.20	47.2	108.07	113.50	-22.2	9,789	-0.23%
2024/05/21	52.2	103.29	36	102.74	103.50	16.2	9,185	0.18%
2024/05/20	716.6	100.01	717.1	99.28	99.30	-0.5	8,769	-0.01%	大買/大賣/
2024/05/17	11	103.00	208	102.38	103.00	-197	8,570	-2.30%	大賣/鉅額交易
2024/05/16	90	102.28	92.3	102.65	102.50	-2.3	8,420	-0.03%
2024/05/15	35	103.87	34	103.09	101.00	1	8,279	0.01%
2024/05/14	366	99.88	173.2	99.99	101.00	192.8	7,972	2.42%	大買/大賣/鉅額交易
2024/05/13	7.2	97.07	3	97.50	97.00	4.2	7,690	0.05%
2024/05/10	156	97.80	256	95.84	96.80	-100	7,616	-1.31%	大買/大賣/
2024/05/09	103.1	97.41	19	96.06	95.90	84.1	7,520	1.12%	大買/
2024/05/08	0	0.00	6	95.93	96.60	-6	7,407	-0.08%
2024/05/07	24	95.23	6	94.07	96.10	18	7,303	0.25%
2024/05/06	1	93.70	1	95.00	94.50	0	7,134	0.00%
2024/05/03	24	96.21	16.1	94.28	93.90	7.9	7,048	0.11%
2024/05/02	37	96.24	11	98.34	94.20	26	6,895	0.38%
2024/04/30	5	100.94	11	101.81	103.00	-6	6,556	-0.09%
2024/04/29	4	96.53	9	97.23	98.00	-5	6,115	-0.08%
2024/04/26	6	95.77	12	95.84	95.50	-6	5,957	-0.10%
2024/04/25	12	94.22	7	94.17	92.10	5	5,774	0.09%
2024/04/24	18	94.03	14	94.38	94.70	4	5,674	0.07%
2024/04/23	4	89.75	4	90.45	90.50	0	5,491	0.00%
2024/04/22	108	89.55	106	88.90	87.30	2	5,377	0.04%	大買/大賣/
2024/04/19	99	96.66	224	94.11	95.70	-125	5,192	-2.41%	大賣/鉅額交易
2024/04/18	16	99.67	34	99.26	100.50	-18	4,915	-0.37%
2024/04/17	283.2	99.58	133	98.23	98.00	150.2	4,737	3.17%	大買/大賣/鉅額交易
2024/04/16	42	105.36	485.5	107.40	96.80	-443.5	4,392	-10.10%	大賣/鉅額交易
2024/04/15	68	106.26	111	105.75	107.50	-43	3,770	-1.14%	大賣/
2024/04/12	12	99.37	9	99.61	98.10	3	3,413	0.09%
2024/04/11	14	100.93	23.9	99.79	98.20	-9.9	3,313	-0.30%
2024/04/10	323.1	97.95	128.1	96.65	99.70	195	3,074	6.34%	大買/大賣/鉅額交易
2024/04/09	51	94.28	13.1	92.82	92.60	37.9	2,603	1.45%
2024/04/08	26	93.65	25	93.28	93.50	1	2,450	0.04%
2024/04/03	22	91.11	10.1	90.07	92.30	11.9	2,261	0.53%
2024/04/02	190	86.75	189	87.11	87.80	1	2,029	0.05%	大買/大賣/
2024/04/01	149.2	84.41	35	84.01	86.70	114.2	1,818	6.28%	大買/鉅額交易
2024/03/29	125.1	79.73	7	80.01	80.40	118.1	1,573	7.50%	大買/鉅額交易
2024/03/28	20	77.27	13	76.95	78.20	7	1,401	0.50%
2024/03/27	3	78.17	4	75.60	76.40	-1	1,310	-0.08%
2024/03/26	3.7	76.40	3	75.63	74.90	0.7	1,231	0.05%
2024/03/22	2	73.30	3	74.00	73.80	-1	1,201	-0.08%
2024/03/21	0	0.00	0	73.90	73.80	0	1,218	0.00%
2024/03/20	4	74.45	1	75.70	73.70	3	1,205	0.25%
2024/03/19	2	72.80	4	72.88	72.90	-2	1,161	-0.17%
2024/03/18	0	0.00	1	72.20	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	3	71.90	71.10	-3	1,112	-0.27%
2024/03/13	1.3	70.79	0	0.00	71.50	1.3	1,096	0.12%
2024/03/12	0	0.00	5	71.00	71.00	-5	1,096	-0.46%
2024/03/07	0	0.00	1	70.60	69.80	-1	1,098	-0.09%
2024/03/06	3	71.63	0	0.00	71.60	3	1,083	0.28%
2024/03/05	1	71.90	0	0.00	71.00	1	1,116	0.09%
2024/03/04	0	71.10	0	0.00	72.50	0	1,105	0.00%
2024/03/01	1	71.20	0	0.00	70.90	1	1,095	0.09%
2024/02/29	0	71.50	0	0.00	71.00	0	1,094	0.00%
2024/02/23	0	0.00	0	71.90	71.80	0	1,099	0.00%
2024/02/22	1	72.40	0.2	72.20	72.50	0.8	1,113	0.07%
2024/02/21	2	72.65	0.3	72.20	72.30	1.7	1,133	0.15%
2024/02/19	0	73.40	0	0.00	73.00	0	1,149	0.00%
2024/02/16	0	0.00	1	73.00	73.30	-1	1,151	-0.09%
2024/02/01	0	71.60	0	0.00	72.10	0	1,163	0.00%
2024/01/25	5	72.60	0	0.00	72.20	5	1,228	0.41%
2024/01/24	4	73.60	4	72.80	72.70	0	1,257	0.00%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/08	0	0.00	0	73.10	73.00	0	1,343	0.00%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2023/12/29	0	0.00	0	72.20	71.50	0	1,340	0.00%
2023/12/28	1	72.60	1	72.50	72.50	0	1,352	0.00%
2023/12/19	1	68.70	0	0.00	68.60	1	1,311	0.08%
2023/12/15	1	72.50	0	0.00	72.50	1	1,305	0.08%
2023/12/14	2	73.40	1	73.00	73.70	1	1,379	0.07%
2023/12/13	0	0.00	3	72.20	72.30	-3	1,517	-0.20%
2023/12/11	1	71.50	0	0.00	71.50	1	1,786	0.06%
2023/11/30	0	0.00	0.1	72.50	71.50	-0.1	2,490	0.00%
2023/11/27	0	0.00	2	73.20	72.80	-2	2,586	-0.08%
2023/11/24	0	0.00	0	73.41	72.90	0	2,802	0.00%
2023/11/21	3	74.00	0	0.00	72.30	3	3,053	0.10%
2023/11/15	0	0.00	1	71.20	71.20	-1	3,388	-0.03%
2023/11/14	0	71.10	0	0.00	70.70	0	3,447	0.00%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/06	2	71.00	0	0.00	70.90	2	3,717	0.05%
2023/11/03	0	0.00	3.1	72.50	72.30	-3.1	3,775	-0.08%
2023/11/01	0	0.00	1	72.70	72.50	-1	4,028	-0.02%
2023/10/31	2	73.00	6	75.82	73.00	-4	4,254	-0.09%
2023/10/30	5	75.90	0	0.00	75.90	5	4,406	0.11%
2023/10/23	0	0.00	0.6	73.80	74.20	-0.6	4,650	-0.01%
2023/10/19	0	0.00	2	73.00	73.70	-2	4,657	-0.04%
2023/10/17	0	75.00	0	0.00	73.50	0	4,658	0.00%
2023/10/13	0	77.30	0	0.00	76.40	0	4,739	0.00%
2023/10/12	0	0.00	2	76.70	77.10	-2	4,764	-0.04%
2023/10/11	0	0.00	3	77.03	77.00	-3	4,786	-0.06%
2023/10/06	0	0.00	2.2	78.50	78.00	-2.2	4,903	-0.04%
2023/10/05	0.2	79.10	1	79.00	79.10	-0.8	5,048	-0.02%
2023/10/04	1	78.50	6	78.10	78.40	-5	5,091	-0.10%
2023/10/03	0	0.00	1	78.20	78.10	-1	5,089	-0.02%
2023/09/28	1	76.70	1	77.90	76.80	0	5,109	0.00%
2023/09/26	2	79.05	3	78.80	78.20	-1	5,091	-0.02%
2023/09/25	0	0.00	0	80.40	80.00	0	5,076	0.00%
2023/09/22	0	0.00	1	77.90	79.40	-1	5,069	-0.02%
2023/09/21	1	79.60	1	79.50	79.70	0	5,054	0.00%
2023/09/20	2	83.80	6.5	81.82	81.30	-4.5	5,044	-0.09%
2023/09/19	6	84.51	7.3	83.42	83.30	-1.3	5,024	-0.03%
2023/09/18	7	83.21	6	83.85	84.20	1	4,951	0.02%
2023/09/15	5	80.40	7.4	80.22	80.30	-2.4	4,802	-0.05%
2023/09/14	6.1	83.85	0	0.00	83.40	6.1	4,636	0.13%
2023/09/13	54	84.07	75	84.03	84.20	-21	4,574	-0.46%
2023/09/12	13	83.35	6	83.08	83.10	7	4,376	0.16%
2023/09/11	11.1	80.99	13	82.62	80.50	-2	4,310	-0.05%
2023/09/08	14	83.59	3	83.57	83.60	11	4,249	0.26%
2023/09/07	1	83.00	5	82.82	82.70	-4	4,186	-0.10%
2023/09/06	2.1	81.37	4	81.00	82.30	-1.9	4,134	-0.05%
2023/09/05	0.5	80.10	1	78.92	80.60	-0.5	4,061	-0.01%
2023/09/04	3.1	79.49	7	79.69	79.20	-3.9	4,009	-0.10%
2023/09/01	3	79.07	1	79.00	79.20	2	3,973	0.05%
2023/08/31	7.1	79.14	6	78.97	79.00	1.1	3,974	0.03%
2023/08/30	2	79.65	4.2	80.11	78.70	-2.2	3,947	-0.05%
2023/08/29	2	79.00	4	78.98	79.50	-2	3,747	-0.05%
2023/08/28	2	76.75	3	77.13	77.10	-1	3,621	-0.03%
2023/08/25	6	76.32	12	75.89	76.80	-6	3,589	-0.17%
2023/08/24	14	77.58	18	77.16	76.90	-4	3,563	-0.11%
2023/08/23	31	77.77	11	77.71	78.40	20	3,451	0.58%
2023/08/22	0	0.00	1	75.50	75.00	-1	3,289	-0.03%
2023/08/21	0.2	75.80	1	75.70	76.20	-0.9	3,275	-0.03%
2023/08/18	2	76.90	0	0.00	75.80	2	3,293	0.06%
2023/08/14	2	74.80	30	74.02	74.30	-28	3,235	-0.87%
2023/08/11	4	75.78	8	75.90	75.00	-4	3,223	-0.12%
2023/08/10	11	75.13	17	75.30	76.10	-6	3,188	-0.19%
2023/08/09	4	77.55	0	0.00	77.00	4	3,130	0.13%
2023/08/08	1	76.40	3	75.97	76.40	-2	3,068	-0.07%
2023/08/07	8	76.38	11	75.62	76.10	-3	3,004	-0.10%
2023/08/04	19	77.71	14.1	77.05	79.10	4.9	2,844	0.17%
2023/08/02	18	75.65	24	74.93	74.50	-6	2,665	-0.23%
2023/08/01	50	74.26	46	74.36	75.40	4	2,543	0.16%
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/25	0	71.50	11.2	71.42	71.70	-11.2	2,565	-0.43%
2023/07/21	4.1	71.09	4	71.50	71.90	0.1	2,690	0.00%
2023/07/19	9	72.80	1	72.30	72.30	8	2,884	0.28%
2023/07/18	5	72.26	6	73.93	73.50	-1	2,910	-0.03%
2023/07/17	3	71.00	4	72.05	72.00	-1	2,923	-0.03%
2023/07/14	4	71.30	0	0.00	71.50	4	2,985	0.13%
2023/07/13	0	0.00	10.2	74.07	72.00	-10.2	3,164	-0.32%
2023/07/12	5	75.22	22	75.22	75.70	-17	3,491	-0.49%
2023/07/11	22.1	73.97	0	0.00	74.00	22.1	3,512	0.63%
2023/07/06	4	73.85	0	0.00	74.40	4	3,576	0.11%
2023/07/05	3	74.27	0	0.00	74.50	3	3,547	0.08%
2023/07/04	7	73.63	0	0.00	73.60	7	3,519	0.20%
2023/07/03	0	0.00	10	73.40	73.60	-10	3,510	-0.28%
2023/06/30	0	0.00	4	73.00	73.20	-4	3,521	-0.11%
2023/06/29	0	0.00	1	72.80	72.80	-1	3,530	-0.03%
2023/06/28	2	73.50	1	73.60	73.30	1	3,535	0.03%
2023/06/27	5	71.40	4	72.45	72.20	1	3,528	0.03%
2023/06/26	2	70.70	0	0.00	72.00	2	3,506	0.06%
2023/06/16	0.2	71.60	0	0.00	71.40	0.2	3,592	0.01%
2023/06/15	2.2	72.00	2	71.45	72.10	0.2	3,584	0.01%
2023/06/13	0	72.60	0	0.00	72.50	0	3,596	0.00%
2023/06/12	0	0.00	8	72.08	72.00	-8	3,651	-0.22%
2023/06/09	1	73.30	1	73.40	73.50	0	3,653	0.00%
2023/06/05	2	76.50	6.1	75.97	76.70	-4.1	3,661	-0.11%
2023/06/02	5	75.90	0	0.00	75.80	5	3,664	0.14%
2023/06/01	0	75.20	0	0.00	75.50	0	3,675	0.00%
2023/05/31	3	74.87	0	0.00	75.20	3	3,679	0.08%
2023/05/30	5	75.92	1	74.90	74.90	4	3,668	0.11%
2023/05/29	0	0.00	3	76.07	76.40	-3	3,654	-0.08%
2023/05/26	2	74.50	1	75.20	74.50	1	3,691	0.03%
2023/05/25	0	0.00	1	75.10	74.90	-1	3,744	-0.03%
2023/05/24	1	75.80	0	0.00	75.70	1	3,782	0.03%
2023/05/23	4	74.70	0	0.00	76.40	4	3,821	0.10%
2023/05/19	1	74.60	0	0.00	73.50	1	3,839	0.03%
2023/05/18	2	74.25	0	0.00	74.50	2	3,883	0.05%
2023/05/16	5	73.10	7	73.39	73.00	-2	3,888	-0.05%
2023/05/15	18	73.42	21	72.68	73.50	-3	3,911	-0.08%
2023/05/12	1	72.50	3	72.77	73.50	-2	3,922	-0.05%
2023/05/11	1	73.20	0	0.00	72.90	1	3,908	0.03%
2023/05/10	6	73.30	6	72.97	73.90	0	3,922	0.00%
2023/05/09	2	72.80	5	74.70	72.50	-3	3,903	-0.08%
2023/05/08	0	0.00	4	76.10	76.30	-4	3,844	-0.10%
2023/05/05	4	76.35	1	76.30	75.80	3	3,849	0.08%
2023/05/04	1	74.90	1	74.80	74.60	0	3,880	0.00%
2023/05/03	21.1	75.49	20	75.67	75.40	1.1	3,858	0.03%
2023/05/02	49	76.99	41	76.56	76.20	8	3,855	0.21%
2023/04/28	2	74.40	2	75.00	74.80	0	3,787	0.00%
2023/04/26	0	0.00	1	75.70	74.30	-1	3,670	-0.03%
2023/04/25	3	76.47	7	74.83	73.50	-4	3,603	-0.11%
2023/04/24	0	0.00	10	77.45	77.60	-10	3,553	-0.28%
2023/04/21	10	74.80	0	0.00	74.80	10	3,492	0.29%
2023/04/20	28	77.10	25.1	79.61	76.80	2.9	3,444	0.08%
2023/04/19	29.1	80.01	27	82.01	80.10	2.1	3,371	0.06%
2023/04/18	26	83.57	60	83.75	81.10	-34	3,300	-1.03%
2023/04/17	58	84.23	56	83.93	83.20	2	3,134	0.06%
2023/04/14	1.1	74.07	5	77.54	78.20	-3.9	2,689	-0.14%
2023/04/13	3	71.10	3	71.23	71.10	0	2,527	0.00%
2023/04/12	3	69.37	3	69.60	69.60	0	2,453	0.00%
2023/04/11	0	68.00	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%
2023/04/07	1	67.90	2	68.50	67.90	-1	2,585	-0.04%
2023/04/06	2.2	67.98	2	68.35	68.50	0.2	2,680	0.01%
2023/03/31	4	68.50	3	68.30	67.80	1	2,721	0.04%
2023/03/30	2	68.75	2	68.55	68.70	0	2,766	0.00%
2023/03/29	6	68.08	1	67.90	68.20	5	2,748	0.18%
2023/03/28	2	67.00	0	0.00	67.20	2	2,746	0.07%
2023/03/27	0	0.00	16	68.06	68.20	-16	2,728	-0.59%
2023/03/23	1	68.20	5	67.90	68.10	-4	2,713	-0.15%
2023/03/22	24	68.30	30	68.30	67.70	-6	2,697	-0.22%
2023/03/21	29	67.18	5	66.58	67.40	24	2,636	0.91%
2023/03/20	1	65.20	0	0.00	65.10	1	2,600	0.04%
2023/03/17	0	64.60	0	0.00	64.60	0	2,596	0.00%
2023/03/16	2	64.95	0	0.00	64.10	2	2,586	0.08%
2023/03/15	15	66.85	17	66.37	66.30	-2	2,561	-0.08%
2023/03/14	4	65.23	0	0.00	65.60	4	2,520	0.16%
2023/03/10	0	0.00	1	64.60	64.50	-1	2,513	-0.04%
2023/03/09	1	66.70	0	0.00	65.80	1	2,530	0.04%
2023/03/08	5	65.76	0	0.00	66.10	5	2,559	0.20%
2023/03/07	0	0.00	0.1	66.11	66.00	-0.1	2,576	0.00%
2023/03/06	4	65.63	19	65.50	65.60	-15	2,577	-0.58%
2023/03/01	0	0.00	1	64.31	64.40	-1	2,749	-0.04%
2023/02/24	19	64.64	2	63.20	64.60	17	2,764	0.61%
2023/02/23	12	64.45	5	64.08	63.90	7	2,776	0.25%
2023/02/22	1	65.10	1	64.10	65.30	0	2,855	0.00%
2023/02/21	1	64.60	2	64.70	64.90	-1	2,833	-0.04%
2023/02/20	14	62.38	4	62.68	63.10	10	2,766	0.36%
2023/02/17	9	62.63	9	62.64	63.00	0	2,746	0.00%
2023/02/16	17	61.75	4	62.23	62.40	13	2,719	0.48%
2023/02/15	0	0.00	1	60.30	60.20	-1	2,676	-0.04%
2023/02/14	10	60.70	0	0.00	60.50	10	2,671	0.37%
2023/02/13	20	60.25	0	0.00	60.20	20	2,692	0.74%
2023/02/10	11	59.65	1	59.20	59.20	10	2,707	0.37%
2023/02/09	0	0.00	2	60.05	60.00	-2	2,765	-0.07%
2023/02/08	0.1	61.40	1	61.10	60.60	-1	2,797	-0.03%
2023/02/07	0	0.00	3	60.20	60.60	-3	2,890	-0.10%
2023/02/03	11	61.33	8	61.29	60.50	3	2,978	0.10%
2023/02/02	16	60.93	4	61.00	61.50	12	2,929	0.41%
2023/01/31	0	0.00	1	58.20	58.70	-1	2,810	-0.04%
2023/01/30	0	0.00	1	57.50	57.50	-1	2,780	-0.04%
2023/01/12	3	56.60	2	58.75	56.70	1	2,790	0.04%
2023/01/11	5	58.84	1	58.70	58.70	4	2,752	0.15%
2023/01/10	0	0.00	1	57.60	57.50	-1	2,684	-0.04%
2023/01/05	3	57.70	8	58.00	58.00	-5	2,665	-0.19%
2023/01/04	0	0.00	2	57.40	57.40	-2	2,636	-0.08%
2023/01/03	8	56.35	0	0.00	57.00	8	2,633	0.30%
2022/12/30	3	56.90	0	0.00	56.90	3	2,621	0.11%
2022/12/29	0	0.00	3	57.60	56.90	-3	2,588	-0.12%
2022/12/28	3	56.30	1	57.40	56.40	2	2,519	0.08%
2022/12/27	21	58.71	21	57.61	57.00	0	2,483	0.00%
2022/12/26	0	0.00	6	56.32	57.70	-6	2,430	-0.25%
2022/12/23	1	55.00	0	0.00	55.00	1	2,341	0.04%
2022/12/22	2	55.65	2	55.25	55.20	0	2,307	0.00%
2022/12/19	0	0.00	2	54.40	54.20	-2	2,297	-0.09%
2022/12/13	5	55.20	0	0.00	54.80	5	2,307	0.22%
2022/12/07	1	56.10	0	0.00	56.10	1	2,328	0.04%
2022/12/02	0	0.00	4	58.00	58.20	-4	2,367	-0.17%
2022/12/01	0	0.00	1	58.30	58.40	-1	2,362	-0.04%
2022/11/30	1	57.60	1	57.80	57.60	0	2,366	0.00%
2022/11/28	1	57.00	1	56.80	56.50	0	2,362	0.00%
2022/11/25	1	56.30	1	56.10	56.00	0	2,499	0.00%
2022/11/24	1	57.70	2	57.45	57.30	-1	2,477	-0.04%
2022/11/23	1	56.50	0	0.00	56.60	1	2,415	0.04%
2022/11/22	18	54.80	18	54.60	54.80	0	2,360	0.00%
2022/11/21	15	55.39	6	55.15	55.00	9	2,335	0.39%
2022/11/18	10	57.12	4	57.25	57.30	6	2,281	0.26%
2022/11/17	1	55.50	3	55.43	55.70	-2	2,147	-0.09%
2022/11/16	0	0.00	1	55.00	54.70	-1	2,166	-0.05%
2022/11/15	3	54.70	0	0.00	54.60	3	2,181	0.14%
2022/11/11	0	0.00	2	55.00	53.50	-2	2,253	-0.09%
2022/11/09	0	0.00	2	54.90	54.90	-2	2,404	-0.08%
2022/11/08	22	53.95	19	55.31	53.80	3	2,474	0.12%
2022/11/07	0	0.00	7	55.14	54.90	-7	2,972	-0.24%
2022/11/04	6	54.10	0	0.00	54.30	6	2,977	0.20%
2022/11/03	2	54.60	1	54.80	54.90	1	3,056	0.03%
2022/09/29	0	0.00	0.5	54.80	54.50	-0.5	3,819	-0.01%
2022/09/26	0	0.00	1	55.50	55.00	-1	3,812	-0.03%
2022/09/14	0.5	62.00	0	0.00	62.30	0.5	4,102	0.01%
2022/09/13	2	64.35	1	64.00	63.30	1	4,083	0.02%
2022/09/07	0	0.00	1	58.50	59.00	-1	3,997	-0.03%
2022/09/06	1	61.60	1	60.80	60.30	0	3,989	0.00%
2022/09/05	0	0.00	3	60.53	60.30	-3	3,952	-0.08%
2022/09/02	4	62.58	0	0.00	62.00	4	3,947	0.10%
2022/09/01	2	64.95	2	65.20	63.70	0	3,891	0.00%
2022/08/31	0	0.00	1	62.40	62.90	-1	3,729	-0.03%
2022/08/30	4	62.33	2	61.75	61.80	2	3,712	0.05%
2022/08/25	1	62.80	0	0.00	62.90	1	3,658	0.03%
2022/08/22	10	64.60	10	64.90	64.00	0	3,585	0.00%
2022/08/18	50	65.62	54	65.66	65.10	-4	3,513	-0.11%
2022/08/17	29	66.84	32	65.75	66.80	-3	3,442	-0.09%
2022/08/16	38	65.18	38	65.43	65.00	0	3,311	0.00%
2022/08/15	24	64.15	31	65.06	65.10	-7	3,231	-0.22%
2022/08/12	145	65.17	135	65.30	65.50	10	3,121	0.32%	大買/大賣/
2022/08/11	5	62.82	12	63.00	63.90	-7	2,580	-0.27%
2022/08/10	12	58.22	10	56.55	58.10	2	2,495	0.08%
2022/08/09	0	0.00	1	54.70	54.60	-1	2,379	-0.04%
2022/08/05	6	54.80	0	0.00	55.10	6	2,345	0.26%
2022/08/04	0	54.20	0.1	54.50	54.40	-0.1	2,299	0.00%
2022/08/01	0	0.00	1	54.20	54.20	-1	2,182	-0.05%
2022/07/29	3	54.53	2.1	53.83	53.80	0.9	2,164	0.04%
2022/07/28	5	52.80	6	52.93	52.20	-1	2,108	-0.05%
2022/07/27	5	53.66	2	52.76	52.60	3	2,074	0.14%
2022/07/26	2	56.80	3	56.80	56.50	-1	1,974	-0.05%
2022/07/22	3	57.60	2	56.50	55.90	1	1,818	0.05%
2022/07/21	7	56.20	4	56.55	56.40	3	1,747	0.17%
2022/07/20	0.1	53.90	0	0.00	53.20	0.1	1,662	0.01%
2022/07/18	4	55.28	2	55.00	55.00	2	1,635	0.12%
2022/07/15	1	53.70	2	52.90	53.30	-1	1,522	-0.07%
2022/07/05	1	48.00	1	47.65	48.65	0	1,371	0.00%
2022/06/30	1	50.50	0	0.00	50.20	1	1,309	0.08%
2022/06/28	6	55.82	6	55.95	55.70	0	1,206	0.00%
2022/06/17	0	0.00	0.3	54.10	54.80	-0.3	988	-0.03%
2022/06/15	0.3	57.80	0	0.00	57.20	0.3	971	0.03%
2022/06/13	1	57.50	1	57.60	57.30	0	955	0.00%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/06/06	1	57.50	2	57.20	56.70	-1	941	-0.11%
2022/06/01	1	56.80	0	0.00	57.20	1	957	0.10%
2022/05/30	0	0.00	9	56.27	56.70	-9	956	-0.94%
2022/05/24	0	55.90	0	0.00	54.10	0	1,019	0.00%
2022/05/03	6	59.10	0	0.00	57.60	6	1,259	0.48%
2022/04/27	0	0.00	1	57.10	57.50	-1	1,374	-0.07%
2022/04/25	0	0.00	1	58.90	59.20	-1	1,473	-0.07%
2022/03/30	0	0.00	1	71.10	71.10	-1	3,057	-0.03%
2022/03/25	1	73.60	13	72.00	71.60	-12	3,206	-0.37%
2022/03/24	0	0.00	2	72.70	73.60	-2	3,259	-0.06%
2022/03/21	13	73.06	0	0.00	72.20	13	3,856	0.34%
2022/03/15	0	0.00	10	70.11	69.80	-10	3,994	-0.25%
2022/03/14	1	71.70	0	0.00	71.50	1	4,067	0.02%
2022/03/07	0	0.00	1	69.30	69.30	-1	4,661	-0.02%
2022/03/02	2	72.10	0	0.00	72.00	2	4,981	0.04%
2022/01/25	6	74.78	1	76.60	73.30	5	9,716	0.05%
2022/01/21	0	0.00	2	78.75	76.80	-2	9,972	-0.02%
2022/01/19	2	82.90	0	0.00	81.00	2	9,942	0.02%
2022/01/18	2	85.90	2	86.90	83.00	0	9,986	0.00%
2022/01/14	1	83.60	1	83.60	83.60	0	10,347	0.00%
2022/01/12	2	86.10	2	86.00	85.60	0	10,330	0.00%
2022/01/11	0	0.00	11	86.74	86.10	-11	10,193	-0.11%
2022/01/07	2	82.60	3	82.23	83.10	-1	9,874	-0.01%
2022/01/06	1	84.60	0	0.00	83.60	1	9,780	0.01%
2022/01/05	1	84.10	0	0.00	84.40	1	9,717	0.01%
2022/01/04	12	84.93	7	87.30	84.60	5	9,662	0.05%
2022/01/03	19	88.92	41	90.81	87.90	-22	9,560	-0.23%
2021/12/30	55	92.16	31.1	90.85	92.40	23.9	9,393	0.25%
2021/12/29	0	0.00	3	87.10	87.60	-3	9,013	-0.03%
2021/12/28	2	84.30	0	0.00	85.90	2	8,933	0.02%
2021/12/27	10	85.53	8	85.19	85.20	2	8,852	0.02%
2021/12/24	5	83.84	4	85.18	83.80	1	8,773	0.01%
2021/12/22	0	0.00	3	84.43	83.30	-3	8,689	-0.03%
2021/12/21	1	82.00	0	0.00	83.60	1	8,612	0.01%
2021/12/20	10	82.91	8	83.76	82.10	2	8,570	0.02%
2021/12/17	22	85.07	12	86.51	84.00	10	8,495	0.12%
2021/12/16	15.1	85.45	13.2	85.85	89.10	1.9	8,276	0.02%
2021/12/15	0	0.00	1	81.00	81.00	-1	7,950	-0.01%
2021/12/14	0	0.00	2	80.70	79.80	-2	7,885	-0.03%
2021/12/10	2	81.90	0	0.00	81.70	2	7,799	0.03%
2021/12/09	4	83.10	4	81.80	81.60	0	7,761	0.00%
2021/12/08	4	83.50	7	83.23	81.40	-3	7,702	-0.04%
2021/12/07	13	85.17	5	84.84	83.20	8	7,631	0.10%
2021/12/06	16	84.80	15	84.54	85.30	1	7,499	0.01%
2021/12/03	6	83.72	4	83.30	84.00	2	7,390	0.03%
2021/12/02	9	80.98	8	82.74	80.70	1	7,226	0.01%
2021/12/01	5	82.08	5	80.48	83.70	0	7,119	0.00%
2021/11/30	3	83.03	1	82.89	79.50	2	6,996	0.03%
2021/11/29	38	77.90	38	79.20	78.80	0	6,863	0.00%
2021/11/26	3	81.70	3	82.20	83.20	0	6,723	0.00%
2021/11/25	1	83.50	2	84.05	82.30	-1	6,645	-0.02%
2021/11/24	3	84.23	3	83.63	84.00	0	6,520	0.00%
2021/11/23	5	83.22	5	84.48	82.40	0	6,430	0.00%
2021/11/22	10	88.58	8	90.15	88.40	2	6,231	0.03%
2021/11/19	39	90.40	49	90.21	90.50	-10	6,131	-0.16%
2021/11/18	22	90.85	13	90.01	89.10	9	5,853	0.15%
2021/11/17	21	90.97	31	88.46	89.90	-10	5,612	-0.18%
2021/11/16	70.2	88.45	33	90.75	86.40	37.2	5,198	0.72%
2021/11/15	22	88.65	15.3	87.21	90.90	6.7	4,581	0.15%
2021/11/12	33	80.60	58.2	79.89	82.70	-25.2	4,257	-0.59%
2021/11/11	93	77.05	75	77.64	75.20	18	3,776	0.48%
2021/11/10	35	72.98	43	72.12	75.10	-8	2,982	-0.27%
2021/11/09	11	67.75	38	67.51	68.30	-27	2,745	-0.98%
2021/11/08	26	68.09	14	67.29	68.00	12	2,639	0.45%
2021/11/05	10	67.00	15	67.17	67.60	-5	2,524	-0.20%
2021/11/04	13	66.39	27	67.81	66.40	-14	2,414	-0.58%
2021/11/03	52	67.90	38	68.24	67.50	14	2,274	0.62%
2021/11/02	52	65.67	35.2	65.10	66.00	16.8	1,957	0.86%
2021/11/01	8	61.30	9	61.21	63.10	-1	1,598	-0.06%
2021/10/29	2	57.25	2.1	57.33	57.40	-0.1	1,339	-0.01%
2021/10/28	0.1	55.20	4	55.25	55.10	-3.9	1,275	-0.31%
2021/10/27	10	54.95	9	55.11	54.80	1	1,276	0.08%
2021/10/26	10	55.28	16	56.30	55.10	-6	1,303	-0.46%
2021/10/25	20	56.69	12	57.90	56.20	8	1,257	0.64%
2021/10/22	16.1	59.59	22	59.31	58.20	-5.9	1,205	-0.49%
2021/10/21	37	55.75	29	56.17	57.00	8	875	0.91%
2021/10/20	0.1	55.50	0	0.00	55.40	0.1	822	0.01%
2021/10/13	0	54.10	0	0.00	54.10	0	844	0.00%
2021/10/01	0	0.00	1	53.80	54.00	-1	903	-0.11%
2021/09/22	0	0.00	0.4	53.80	53.90	-0.4	969	-0.04%
2021/09/10	1	53.50	0	0.00	53.40	1	1,045	0.10%
2021/08/30	0	0.00	1	55.30	54.90	-1	1,549	-0.06%
2021/08/23	0.1	54.10	0	0.00	54.30	0.1	1,743	0.00%
2021/08/18	0.1	54.00	0	0.00	54.10	0.1	1,733	0.01%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/02	2	54.70	0.2	54.81	55.00	1.8	1,964	0.09%
2021/07/30	1	54.60	0	0.00	55.10	1	1,962	0.05%
2021/07/29	0	0.00	0	60.60	60.80	0	1,901	0.00%
2021/07/28	1	60.80	0	0.00	60.50	1	1,893	0.05%
2021/07/26	1	61.50	0	0.00	61.80	1	1,957	0.05%
2021/07/23	1	61.50	0.6	61.70	61.70	0.4	1,979	0.02%
2021/07/22	0	0.00	1	60.80	61.00	-1	2,029	-0.05%
2021/07/16	0.2	61.20	0	0.00	61.70	0.2	2,237	0.01%
2021/07/14	0	0.00	4	60.03	60.10	-4	2,307	-0.17%
2021/07/13	1	61.10	0	0.00	60.10	1	2,416	0.04%
2021/07/12	1	59.80	0	0.00	59.60	1	2,440	0.04%
2021/07/01	10	60.10	1	60.40	60.00	9	2,864	0.31%
2021/06/30	1	60.60	10	60.70	61.30	-9	2,929	-0.31%
2021/06/29	0	0.00	1	59.80	60.20	-1	2,967	-0.03%
2021/06/21	0	0.00	4	61.15	60.90	-4	3,369	-0.12%
2021/06/18	0	0.00	3	61.80	61.60	-3	3,403	-0.09%
2021/06/15	0	0.00	1	62.00	61.70	-1	3,571	-0.03%
2021/06/10	1	64.40	3	64.27	64.60	-2	4,105	-0.05%
2021/06/09	2	64.25	3	64.00	63.00	-1	4,101	-0.02%
2021/06/08	10	63.87	8	63.49	63.10	2	4,059	0.05%
2021/06/07	1	61.80	1	62.40	62.50	0	3,957	0.00%
2021/06/04	8	62.79	1.3	61.64	61.60	6.7	3,917	0.17%
2021/06/03	1	59.50	1	60.20	60.00	0	3,850	0.00%
2021/06/01	0	0.00	6	58.28	58.30	-6	3,854	-0.16%
2021/05/27	0	0.00	6	57.50	58.20	-6	4,074	-0.15%
2021/05/25	7	57.93	0	0.00	57.70	7	4,262	0.16%
2021/05/11	2	57.80	2	57.50	57.60	0	6,535	0.00%
2021/05/07	5	59.70	0	0.00	59.90	5	6,536	0.08%
2021/05/04	0	0.00	7	59.26	59.30	-7	6,600	-0.11%
2021/04/28	0	0.00	1	62.90	61.70	-1	6,830	-0.01%
2021/04/22	5.1	59.28	0	0.00	59.00	5.1	6,823	0.07%
2021/04/20	5	62.60	1	62.90	62.60	4	6,729	0.06%
2021/04/19	0	0.00	1	62.60	62.70	-1	6,709	-0.01%
2021/04/13	7	59.84	35	60.38	58.50	-28	6,655	-0.42%
2021/04/09	4	59.20	0	0.00	58.80	4	6,653	0.06%
2021/04/08	0	0.00	0	58.60	59.50	0	6,822	0.00%
2021/04/07	10	58.75	0	0.00	58.60	10	7,092	0.14%
2021/04/06	20	58.35	0	0.00	58.10	20	7,458	0.27%
2021/04/01	0	56.70	0	0.00	56.90	0	7,453	0.00%
2021/03/31	4	57.00	2	56.80	57.00	2	7,415	0.03%
2021/03/29	0	0.00	6	55.40	55.90	-6	7,253	-0.08%
2021/03/24	0	0.00	2	54.90	54.90	-2	7,048	-0.03%
2021/03/19	0	0.00	1	54.20	54.30	-1	6,920	-0.01%
2021/03/18	3	54.50	1	54.70	54.60	2	6,857	0.03%
2021/03/17	6	55.18	8	54.85	54.80	-2	6,764	-0.03%
2021/03/16	0	0.00	4	54.00	54.00	-4	6,354	-0.06%
2021/03/12	4	48.15	4	47.88	48.15	0	6,172	0.00%
2021/03/08	2	46.25	0	0.00	46.20	2	6,177	0.03%
2021/03/04	0	0.00	2	47.70	47.65	-2	6,181	-0.03%
2021/03/03	1	48.35	0	0.00	48.35	1	6,161	0.02%
2021/03/02	0	0.00	1	48.20	48.50	-1	6,083	-0.02%
2021/02/25	2	46.80	6	46.80	46.80	-4	5,904	-0.07%
2021/02/24	8	48.16	29	47.86	46.50	-21	5,856	-0.36%
2021/02/23	4	50.03	1	49.05	49.15	3	5,635	0.05%
2021/02/22	15	50.17	42	50.35	51.20	-27	5,412	-0.50%
2021/02/19	3	49.03	28	48.54	49.00	-25	5,121	-0.49%
2021/02/18	67	50.10	7	50.10	50.50	60	4,901	1.22%
2021/02/17	9	44.71	9	45.73	47.30	0	4,545	0.00%
2021/02/05	4	42.93	6	42.38	43.00	-2	4,146	-0.05%
2021/02/04	1	41.45	0	0.00	42.50	1	3,994	0.03%
2021/02/03	54	42.36	49	41.86	41.30	5	3,872	0.13%
2021/02/01	0	0.00	3	40.02	39.70	-3	3,488	-0.09%
2021/01/27	0	0.00	10	39.95	39.95	-10	3,433	-0.29%
2021/01/26	0	0.00	1	39.80	39.85	-1	3,405	-0.03%
2021/01/22	20	39.55	1	39.95	39.45	19	3,313	0.57%
2021/01/21	3	40.43	1	39.95	39.60	2	3,266	0.06%
2021/01/20	10	39.25	10	39.10	39.00	0	3,038	0.00%
2021/01/19	0	0.00	0	38.17	38.35	0	3,057	0.00%
2021/01/14	0	0.00	2	39.20	39.30	-2	3,006	-0.07%
2021/01/11	5	38.95	0	0.00	39.20	5	2,924	0.17%
2021/01/06	4	39.15	4	40.05	39.15	0	2,805	0.00%
2021/01/05	0	0.00	10	40.60	39.80	-10	2,753	-0.36%
2020/12/31	6	41.57	20	40.90	40.55	-14	2,615	-0.54%
2020/12/30	4	40.14	4	40.10	40.95	0	2,367	0.00%
2020/12/29	57	39.07	31	39.07	40.20	26	2,034	1.28%
2020/12/28	3	36.87	2	36.65	37.20	1	1,612	0.06%
2020/12/18	2	35.80	0	0.00	35.95	2	1,531	0.13%
2020/12/11	0	0.00	5	35.30	35.50	-5	1,506	-0.33%
2020/12/09	1	36.45	0	0.00	36.75	1	1,475	0.07%
2020/12/08	2	36.65	0	0.00	36.35	2	1,475	0.14%
2020/12/07	2	36.80	0	0.00	36.80	2	1,451	0.14%
2020/12/03	0	0.00	10	35.85	36.05	-10	1,380	-0.72%
2020/12/02	0	0.00	1	36.05	35.90	-1	1,364	-0.07%
2020/12/01	3	35.10	0	0.00	35.75	3	1,354	0.22%
2020/11/27	10	35.35	0	0.00	35.40	10	1,435	0.70%
2020/11/26	1	35.00	0	0.00	35.10	1	1,427	0.07%
2020/11/24	0	0.00	1	35.50	35.00	-1	1,506	-0.07%
2020/11/17	1	34.95	0	0.00	34.35	1	1,620	0.06%
2020/11/16	0	0.00	1	35.00	34.70	-1	1,637	-0.06%
2020/11/06	0	0.00	10	34.70	34.80	-10	1,700	-0.59%
2020/11/02	0	0.00	1	33.85	33.90	-1	1,722	-0.06%
2020/10/30	10	34.40	0	0.00	34.20	10	1,734	0.58%
2020/10/28	0	0.00	1	34.40	34.75	-1	1,773	-0.06%
2020/10/27	3	34.82	1	34.20	34.15	2	1,833	0.11%
2020/10/26	0	0.00	5	34.70	34.80	-5	1,837	-0.27%
2020/10/20	0	0.00	1	33.80	33.90	-1	1,935	-0.05%
2020/10/16	0	0.00	1	34.00	33.95	-1	1,939	-0.05%
2020/10/12	1	33.30	0	0.00	33.15	1	1,953	0.05%
2020/10/08	2	33.60	0	0.00	33.65	2	1,983	0.10%
2020/10/05	1	33.55	0	0.00	33.50	1	2,094	0.05%
2020/09/28	5	33.10	0	0.00	33.45	5	2,133	0.23%
2020/09/21	0	0.00	10	35.10	34.75	-10	2,229	-0.45%
2020/09/15	0	0.00	2	35.00	34.80	-2	2,211	-0.09%
2020/09/14	0	0.00	0.6	34.85	35.00	-0.6	2,210	-0.03%
2020/09/03	0	0.00	27	36.70	36.55	-27	2,150	-1.26%
2020/09/02	27	35.75	0	0.00	35.85	27	2,033	1.33%
2020/08/28	0	0.00	16	36.88	36.50	-16	1,994	-0.80%
2020/08/27	25	36.52	0	0.00	36.75	25	1,947	1.28%
2020/08/26	2	36.85	40	36.75	36.75	-38	1,905	-1.99%
2020/08/25	40	36.25	0	0.00	36.40	40	1,813	2.21%
2020/08/20	0	0.00	5	33.40	33.50	-5	1,748	-0.29%
2020/08/17	2	36.30	0	0.00	35.95	2	1,665	0.12%
2020/08/14	5	36.00	1	35.80	36.05	4	1,618	0.25%
2020/08/13	0	0.00	1	35.15	35.10	-1	1,580	-0.06%
2020/08/12	0	0.00	1	34.55	34.70	-1	1,576	-0.06%
2020/08/05	0	0.00	5	35.21	35.55	-5	1,525	-0.33%
2020/08/04	0	0.00	2	35.60	35.35	-2	1,509	-0.13%
2020/08/03	4	35.28	0	0.00	35.70	4	1,485	0.27%
2020/07/31	4	35.06	4	35.23	35.55	0	1,446	0.00%
2020/07/30	1	35.00	0	0.00	34.70	1	1,360	0.07%
2020/07/29	0	0.00	1	34.30	34.30	-1	1,251	-0.08%
2020/07/16	2	32.70	0	0.00	32.50	2	1,252	0.16%
2020/07/15	0	0.00	2	34.90	34.75	-2	1,242	-0.16%
2020/07/14	1	35.40	0	0.00	34.75	1	1,221	0.08%
2020/07/06	6	33.85	8	34.44	34.40	-2	1,155	-0.17%
2020/07/03	2	33.90	1	32.95	34.15	1	1,138	0.09%
2020/07/02	1	33.20	1	33.25	33.20	0	1,120	0.00%
2020/05/25	0	0.00	4.4	31.22	31.35	-4.4	1,282	-0.34%
2020/05/20	2	30.90	0	0.00	30.90	2	1,284	0.16%
2020/05/18	0	0.00	3	30.85	30.80	-3	1,290	-0.23%
2020/05/14	0	0.00	1	31.00	31.00	-1	1,285	-0.08%
2020/05/12	0	0.00	1	31.95	31.85	-1	1,278	-0.08%
2020/05/11	0.3	31.90	0	0.00	31.90	0.3	1,289	0.02%
2020/05/07	1	31.70	5	31.65	31.80	-4	1,268	-0.32%
2020/05/04	3	31.20	0	0.00	31.20	3	1,253	0.24%
2020/04/29	6	32.30	0	0.00	32.30	6	1,221	0.49%
2020/04/17	0	0.00	4	31.80	31.50	-4	1,159	-0.34%
2020/04/16	4	31.55	0	0.00	31.50	4	1,136	0.35%
2020/04/09	0	0.00	5	30.70	31.00	-5	1,088	-0.46%
2020/03/25	1	28.80	0	0.00	28.95	1	979	0.10%
2020/03/24	5	28.60	0	0.00	28.20	5	969	0.52%
2020/03/20	1	27.50	0	0.00	28.70	1	965	0.10%
2020/03/13	1	28.90	0	0.00	30.00	1	883	0.11%
2020/03/12	1	31.50	0	0.00	31.55	1	830	0.12%
2020/03/11	1	34.30	0	0.00	34.20	1	798	0.13%
2020/03/09	0	0.00	1	34.80	34.50	-1	797	-0.13%
2020/03/05	1	35.70	0	0.00	35.30	1	800	0.12%
2020/03/03	5	35.90	1	35.85	35.85	4	870	0.46%
2020/02/27	0	0.00	5	36.50	36.90	-5	872	-0.57%
2020/02/24	5	36.20	0	0.00	36.25	5	836	0.60%
2020/02/21	2	36.65	0	0.00	36.60	2	831	0.24%
2020/02/14	0	0.00	38	37.40	37.40	-38	836	-4.54%
2020/02/13	0	37.30	1	37.75	37.30	-1	836	-0.12%
2020/02/12	0	0.00	10	36.85	37.45	-10	832	-1.20%
2020/02/04	5	36.00	0	0.00	35.85	5	892	0.56%
2020/01/30	5.3	36.04	0	0.00	35.00	5.3	998	0.53%
2020/01/08	0	0.00	10	38.00	38.00	-10	1,040	-0.96%
2020/01/02	0	0.00	0	38.85	38.95	0	1,044	0.00%
2019/12/26	0	0.00	2	39.15	39.00	-2	1,061	-0.19%
2019/12/20	0	0.00	1	39.40	39.30	-1	1,116	-0.09%
2019/12/17	0.5	38.70	0	0.00	38.85	0.5	1,115	0.04%
2019/12/13	0	0.00	1	38.85	38.60	-1	1,133	-0.09%
2019/12/11	0.2	39.20	0	0.00	39.40	0.2	1,136	0.02%
2019/12/10	0	0.00	6	39.31	39.25	-6	1,141	-0.53%
2019/12/06	1	39.90	0	0.00	39.90	1	1,148	0.09%
2019/12/03	2.2	39.61	8	39.10	39.75	-5.8	1,136	-0.51%
2019/11/29	17	40.28	8	39.98	39.95	9	1,132	0.79%
2019/11/22	0.3	38.35	0	0.00	38.45	0.3	1,088	0.03%
2019/11/19	0	0.00	1	38.80	38.95	-1	1,105	-0.09%
2019/11/14	0	0.00	1	38.30	38.30	-1	1,109	-0.09%
2019/11/01	0	0.00	1	39.00	39.00	-1	1,176	-0.09%
2019/10/31	0	0.00	3	39.43	39.40	-3	1,193	-0.25%
2019/10/30	59	39.03	7	38.92	39.00	52	1,194	4.35%
2019/10/29	1	37.95	0	0.00	38.00	1	1,178	0.08%
2019/10/17	1	37.10	0	0.00	37.15	1	1,189	0.08%
2019/10/16	1	37.20	0	0.00	37.15	1	1,218	0.08%
2019/10/15	1	37.35	0	0.00	37.35	1	1,243	0.08%
2019/10/07	2	37.40	0	0.00	37.55	2	1,404	0.14%
2019/10/01	0.1	37.50	0	0.00	37.50	0.1	1,487	0.01%
2019/09/26	0	0.00	4	38.00	37.65	-4	1,504	-0.27%
2019/09/25	2	37.93	0	0.00	37.85	2	1,511	0.13%
2019/09/23	0.2	38.45	0	0.00	38.40	0.2	1,527	0.01%
2019/09/10	4	38.56	0	0.00	38.35	4	1,621	0.25%
2019/09/06	2	38.90	0	0.00	38.80	2	1,669	0.12%
2019/09/05	1	38.85	0	0.00	38.90	1	1,692	0.06%
2019/09/04	0	0.00	1	38.75	38.85	-1	1,693	-0.06%
2019/09/03	0	0.00	1	39.00	38.70	-1	1,700	-0.06%
2019/09/02	0	0.00	1	39.50	39.50	-1	1,684	-0.06%
2019/08/28	1	37.65	0	0.00	37.55	1	1,673	0.06%
2019/08/16	1	37.70	0	0.00	38.00	1	1,892	0.05%
2019/08/14	2	37.98	0	0.00	37.60	2	1,943	0.10%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/07/31	2	40.03	1	40.55	40.25	1	2,162	0.05%
2019/07/18	0	0.00	1	41.90	41.60	-1	2,477	-0.04%
2019/07/17	2	43.10	0	0.00	43.10	2	2,467	0.08%
2019/07/12	0	0.00	16	46.72	46.90	-16	2,487	-0.64%
2019/07/11	1	45.80	0	0.00	46.30	1	2,490	0.04%
2019/07/10	0	0.00	1	45.30	45.30	-1	2,469	-0.04%
2019/07/09	0	0.00	1	46.00	46.00	-1	2,444	-0.04%
2019/07/08	2	46.15	6	46.10	46.15	-4	2,442	-0.16%
2019/07/05	2	45.68	2	45.40	45.80	0	2,465	0.00%
2019/07/03	0	0.00	5	45.10	45.05	-5	2,506	-0.20%
2019/07/01	0	0.00	1	43.80	44.25	-1	2,538	-0.04%
2019/06/27	1	43.50	0	0.00	43.50	1	2,584	0.04%
2019/06/24	0.2	43.00	1	42.90	43.00	-0.8	2,854	-0.03%
2019/06/14	4	41.83	4	42.18	41.75	0	3,068	0.00%
2019/06/11	6	40.38	5	40.57	40.75	1	3,116	0.03%
2019/06/03	0	0.00	1	39.95	40.00	-1	3,163	-0.03%
2019/05/31	0	0.00	2	40.30	40.50	-2	3,157	-0.06%
2019/05/30	1	39.45	0	0.00	39.35	1	3,158	0.03%
2019/05/29	1	39.20	0	0.00	39.00	1	3,190	0.03%
2019/05/24	1	40.50	3	40.65	39.95	-2	3,202	-0.06%
2019/05/23	1	39.40	0	0.00	39.95	1	3,172	0.03%
2019/05/22	2	39.05	0	0.00	39.30	2	3,205	0.06%
2019/05/21	0	0.00	2	38.30	38.30	-2	3,203	-0.06%
2019/05/16	0	0.00	1	39.95	39.80	-1	3,169	-0.03%
2019/05/15	1	40.10	0	0.00	40.05	1	3,164	0.03%
2019/05/14	0	0.00	4	38.25	39.05	-4	3,231	-0.12%
2019/05/13	0	0.00	4	39.85	39.30	-4	3,278	-0.12%
2019/05/09	7	41.01	5	41.10	40.75	2	3,420	0.06%
2019/05/07	0	0.00	6	43.08	42.95	-6	3,407	-0.18%
2019/05/06	1	43.00	0	0.00	43.00	1	3,382	0.03%
2019/05/03	4	44.40	5	44.61	44.35	-1	3,378	-0.03%
2019/05/02	9	44.95	28	44.57	44.55	-19	3,335	-0.57%
2019/04/30	1	47.50	0	0.00	47.90	1	3,227	0.03%
2019/04/29	7	48.19	0	0.00	47.60	7	3,255	0.22%
2019/04/26	4	48.50	0	0.00	48.40	4	3,263	0.12%
2019/04/25	6	48.92	0	0.00	48.70	6	3,265	0.18%
2019/04/24	0	0.00	1	48.75	48.70	-1	3,276	-0.03%
2019/04/23	6	48.81	0	0.00	48.85	6	3,266	0.18%
2019/04/22	0	0.00	3	50.05	49.70	-3	3,240	-0.09%
2019/04/19	13	50.06	10	50.00	50.00	3	3,215	0.09%
2019/04/18	1	49.70	1	49.15	48.90	0	3,129	0.00%
2019/04/17	1	48.65	0	0.00	49.10	1	3,104	0.03%
2019/04/12	2	48.00	0	0.00	48.05	2	3,106	0.06%
2019/04/11	2	49.05	8	48.79	48.55	-6	3,092	-0.19%
2019/04/10	2	49.75	0	0.00	49.60	2	3,052	0.07%
2019/04/09	2	49.70	3	49.80	49.70	-1	3,014	-0.03%
2019/04/03	0	0.00	6	49.65	48.90	-6	2,951	-0.20%
2019/04/02	10	48.98	1	49.05	49.10	9	2,909	0.31%
2019/04/01	11	48.85	2	48.88	48.50	9	2,871	0.31%
2019/03/29	4	48.30	3	48.22	48.60	1	2,832	0.04%
2019/03/28	34	49.08	27	49.37	48.60	7	2,799	0.25%
2019/03/27	4	47.80	44	47.97	48.50	-40	2,639	-1.52%
2019/03/26	10	47.41	29	48.24	47.50	-19	2,626	-0.72%
2019/03/25	6	46.46	0	0.00	46.10	6	2,540	0.24%
2019/03/22	34	46.90	0	0.00	46.85	34	2,536	1.34%
2019/03/21	0	0.00	10	47.56	47.20	-10	2,525	-0.40%
2019/03/20	8	46.40	16	47.12	47.20	-8	2,527	-0.32%
2019/03/19	18	46.09	0	0.00	46.00	18	2,492	0.72%
2019/03/18	4	45.65	0	0.00	45.90	4	2,524	0.16%
2019/03/15	6	46.13	0	0.00	45.90	6	2,543	0.24%
2019/03/14	0	0.00	10	46.29	46.50	-10	2,588	-0.39%
2019/03/13	1	45.25	5	45.40	45.40	-4	2,565	-0.16%
2019/03/11	28	45.60	4	45.60	45.80	24	2,571	0.93%
2019/03/04	10	46.55	0	0.00	46.55	10	2,707	0.37%
2019/02/26	0	0.00	1	46.95	46.50	-1	2,664	-0.04%
2019/02/25	10	47.71	0	0.00	46.85	10	2,635	0.38%
2019/02/22	2	46.50	5	47.30	47.50	-3	2,600	-0.12%
2019/02/21	2	45.73	9	46.37	46.80	-7	2,562	-0.27%
2019/02/20	0	0.00	1	45.35	45.35	-1	2,492	-0.04%
2019/02/19	0	0.00	1	45.50	45.30	-1	2,469	-0.04%
2019/02/18	2	45.70	0	0.00	45.35	2	2,453	0.08%
2019/02/15	0	0.00	0.2	45.80	45.80	-0.2	2,454	-0.01%
2019/02/13	0	0.00	1	46.75	46.90	-1	2,460	-0.04%
2019/02/12	1	46.00	0	0.00	45.30	1	2,364	0.04%
2019/02/11	3	45.55	1	46.40	45.70	2	2,291	0.09%
2019/01/30	2.2	45.08	30	44.24	45.50	-27.8	2,228	-1.25%
2019/01/29	2	43.30	1	43.65	43.80	1	2,086	0.05%
2019/01/24	2	43.50	3	42.68	42.70	-1	2,083	-0.05%
2019/01/23	2	42.30	3	42.03	43.00	-1	2,092	-0.05%
2019/01/22	1	41.55	2	42.18	41.60	-1	2,078	-0.05%
2019/01/21	2	41.50	8	41.39	41.50	-6	2,039	-0.29%
2019/01/18	0	0.00	1	40.50	40.70	-1	2,016	-0.05%
2019/01/16	1	40.85	8	40.72	40.70	-7	2,002	-0.35%
2019/01/15	1	39.90	0	0.00	40.00	1	1,986	0.05%
2019/01/14	1	39.50	0	0.00	39.35	1	1,994	0.05%
2019/01/10	4	39.75	4	39.98	39.50	0	2,009	0.00%
2019/01/07	3	39.63	0	0.00	39.80	3	1,983	0.15%
2019/01/04	3	39.25	0	0.00	39.25	3	1,981	0.15%
2018/12/26	0	0.00	2	38.30	38.30	-2	2,120	-0.09%
2018/12/25	1	37.65	1	38.35	38.30	0	2,132	0.00%
2018/12/24	4	38.65	0	0.00	38.70	4	2,151	0.19%
2018/12/21	0	0.00	2	38.30	38.00	-2	2,244	-0.09%
2018/12/20	1	37.85	0	0.00	37.60	1	2,240	0.04%
2018/12/19	0	0.00	6	38.73	38.30	-6	2,253	-0.27%
2018/12/18	2	39.35	0	0.00	39.30	2	2,254	0.09%
2018/12/14	5	40.43	0	0.00	40.65	5	2,319	0.22%
2018/12/13	32	41.35	5	41.05	41.10	27	2,323	1.16%
2018/12/12	2	41.85	8	41.31	41.85	-6	2,411	-0.25%
2018/12/11	8	40.53	2	40.85	40.20	6	2,521	0.24%
2018/12/10	4	42.14	0	0.00	41.25	4	2,549	0.16%
2018/12/07	16	42.37	23	42.61	43.10	-7	2,552	-0.27%
2018/12/05	0	0.00	3	40.20	40.15	-3	2,631	-0.11%
2018/12/04	7	41.89	0	0.00	41.20	7	2,664	0.26%
2018/12/03	13	41.35	5	41.22	42.00	8	2,716	0.29%
2018/11/30	3	40.30	0	0.00	40.10	3	2,742	0.11%
2018/11/28	2	39.90	2	39.60	39.60	0	2,934	0.00%
2018/11/27	2	39.50	2	39.50	39.50	0	2,960	0.00%
2018/11/20	0	0.00	2	40.25	40.25	-2	3,861	-0.05%
2018/11/13	0	0.00	2	40.55	40.30	-2	4,022	-0.05%
2018/11/12	0	0.00	2	41.00	41.00	-2	4,013	-0.05%
2018/11/09	4	43.60	0	0.00	42.80	4	4,011	0.10%
2018/11/07	5	42.39	3	42.55	42.50	2	4,065	0.05%
2018/11/06	3	42.20	5	42.60	42.65	-2	4,101	-0.05%
2018/11/05	2	44.20	2	44.65	43.40	0	4,150	0.00%
2018/11/02	4	43.50	4	44.30	44.00	0	4,180	0.00%
2018/11/01	4	43.08	4	43.33	43.00	0	4,212	0.00%
2018/10/31	0	0.00	2	42.50	42.50	-2	4,270	-0.05%
2018/10/30	10	44.92	8	44.55	44.00	2	4,284	0.05%
2018/10/29	4	46.44	0	0.00	46.50	4	4,324	0.09%
2018/10/26	0	0.00	3	45.70	46.00	-3	4,502	-0.07%
2018/10/25	0	0.00	4	44.28	44.40	-4	4,589	-0.09%
2018/10/24	3	46.70	0	0.00	46.35	3	4,662	0.06%
2018/10/23	3	48.60	3	47.30	47.30	0	4,717	0.00%
2018/10/22	3	49.50	7	48.69	49.50	-4	4,816	-0.08%
2018/10/19	1	47.10	1	47.35	46.90	0	4,946	0.00%
2018/10/17	2	47.75	0	0.00	47.05	2	5,040	0.04%
2018/10/16	5	47.97	2	47.95	47.60	3	5,036	0.06%
2018/10/12	2	46.90	2	47.00	47.00	0	5,025	0.00%
2018/10/11	0	0.00	1	46.00	46.40	-1	5,007	-0.02%
2018/10/09	2	49.50	2	49.70	50.20	0	4,960	0.00%
2018/10/08	0	0.00	5	49.58	49.10	-5	4,942	-0.10%
2018/10/05	3	51.37	5	50.58	50.50	-2	4,929	-0.04%
2018/10/03	0	0.00	2	52.35	52.30	-2	4,946	-0.04%
2018/10/02	0	0.00	1	53.20	52.80	-1	4,960	-0.02%
2018/10/01	3	56.03	2	55.70	53.80	1	4,955	0.02%
2018/09/27	1	52.90	0	0.00	52.60	1	4,873	0.02%
2018/09/26	5	54.10	0	0.00	52.60	5	4,858	0.10%
2018/09/25	1	53.10	1	54.00	53.40	0	4,824	0.00%
2018/09/21	3	55.07	4	54.55	54.00	-1	4,770	-0.02%
2018/09/20	5	56.26	2	56.75	56.50	3	4,728	0.06%
2018/09/19	0	0.00	8	55.90	56.50	-8	4,701	-0.17%
2018/09/18	4	56.33	21	57.40	55.30	-17	4,714	-0.36%
2018/09/17	6	55.47	6	55.67	56.30	0	4,603	0.00%
2018/09/14	3	53.00	15	52.91	52.90	-12	4,489	-0.27%
2018/09/13	9	54.81	0	0.00	54.00	9	4,422	0.20%
2018/09/12	10	55.60	0	0.00	55.50	10	4,369	0.23%
2018/09/10	1	51.40	2	51.50	52.40	-1	4,197	-0.02%
2018/09/07	21	54.42	0	0.00	53.80	21	4,156	0.51%
2018/09/06	1	54.50	5	53.78	53.50	-4	4,068	-0.10%
2018/09/05	3	56.43	1	57.00	56.50	2	3,991	0.05%
2018/09/04	32	58.20	28	58.48	58.20	4	3,923	0.10%
2018/09/03	1	57.00	2	55.75	54.30	-1	3,764	-0.03%
2018/08/31	2	56.80	20	57.35	57.70	-18	3,706	-0.49%
2018/08/30	29	56.92	23	56.69	57.80	6	3,653	0.16%
2018/08/29	4	54.60	5	54.46	55.10	-1	3,366	-0.03%
2018/08/28	38	54.16	24	54.36	55.00	14	3,174	0.44%
2018/08/27	2	50.60	1	50.00	50.00	1	2,879	0.03%
2018/08/24	6	49.00	8	49.28	49.15	-2	2,860	-0.07%
2018/08/23	4	49.91	5	50.40	50.30	-1	2,884	-0.03%
2018/08/22	2	49.30	2	50.90	50.50	0	2,855	0.00%
2018/08/21	3	48.00	3	48.45	49.60	0	2,794	0.00%
2018/08/20	12	48.00	12	47.99	48.00	0	2,757	0.00%
2018/08/17	0	0.00	1	50.20	49.30	-1	2,730	-0.04%
2018/08/16	3	50.17	2	49.85	49.85	1	2,707	0.04%
2018/08/15	1	50.90	1	50.40	50.80	0	2,674	0.00%
2018/08/14	1	49.95	0	0.00	51.20	1	2,647	0.04%
2018/08/13	0	0.00	1	50.20	49.00	-1	2,581	-0.04%
2018/08/10	2	49.88	0	0.00	49.50	2	2,526	0.08%
2018/08/07	0	0.00	2	50.85	51.00	-2	2,374	-0.08%
2018/08/06	2	50.00	0	0.00	48.70	2	2,275	0.09%
2018/08/03	56	50.39	57	50.23	50.50	-1	2,205	-0.05%
2018/08/02	1	49.50	1	49.20	50.00	0	2,130	0.00%
2018/08/01	0	0.00	1	48.30	48.80	-1	1,961	-0.05%
2018/07/31	0	0.00	3	46.83	47.60	-3	1,887	-0.16%
2018/07/26	48	44.40	49	44.76	45.15	-1	1,650	-0.06%
2018/07/25	61	44.31	86	43.25	43.00	-25	1,522	-1.64%
2018/07/24	23	41.32	0	0.00	41.45	23	1,425	1.61%
2018/07/02	0	0.00	1	42.20	42.20	-1	1,620	-0.06%
2018/06/28	1	42.35	1	42.35	42.25	0	1,600	0.00%
2018/06/27	0	0.00	2	42.45	42.65	-2	1,575	-0.13%
2018/06/20	0	0.00	1	40.90	40.60	-1	1,549	-0.06%
2018/06/15	2	42.93	2	42.43	42.55	0	1,557	0.00%
2018/06/12	0	0.00	1	42.25	42.75	-1	1,611	-0.06%
2018/06/11	0	0.00	25	43.08	43.05	-25	1,625	-1.54%
2018/06/08	1	42.60	2	43.00	43.00	-1	1,649	-0.06%
2018/06/07	25	43.37	2	42.90	42.80	23	1,721	1.34%
2018/06/05	1	41.85	0	0.00	41.60	1	1,734	0.06%
2018/05/31	2	41.50	0	0.00	41.40	2	1,987	0.10%
2018/05/28	1	39.90	0	0.00	40.10	1	2,075	0.05%
2018/05/10	0	0.00	2	38.80	38.70	-2	3,719	-0.05%
2018/05/08	2	38.13	1	38.00	38.05	1	3,966	0.03%
2018/05/04	4	38.65	0	0.00	38.65	4	4,007	0.10%
2018/04/24	0	0.00	10	42.90	42.85	-10	3,977	-0.25%
2018/04/23	1	43.35	0	0.00	43.30	1	3,971	0.03%
2018/04/20	10	44.60	0	0.00	44.60	10	3,955	0.25%
2018/04/18	7	45.65	13	45.40	45.35	-6	3,892	-0.15%
2018/04/16	6	44.58	0	0.00	44.30	6	3,842	0.16%
2018/04/11	0	0.00	1	44.00	44.00	-1	3,730	-0.03%
2018/04/10	0	0.00	1	43.05	43.45	-1	3,716	-0.03%
2018/03/29	1	43.70	0	0.00	43.30	1	3,693	0.03%
2018/03/21	2	44.10	0	0.00	44.10	2	3,578	0.06%
2018/03/14	0	0.00	2	45.30	45.05	-2	3,476	-0.06%
2018/03/13	1	44.90	0	0.00	44.80	1	3,440	0.03%
2018/03/08	0	0.00	1	45.75	44.50	-1	3,254	-0.03%
2018/03/07	0	0.00	1	45.80	45.95	-1	3,155	-0.03%
2018/03/05	1	43.30	1	42.95	43.50	0	2,986	0.00%
2018/03/02	1	43.15	4	42.95	42.85	-3	2,944	-0.10%
2018/03/01	2	44.20	6	44.35	44.20	-4	2,883	-0.14%
2018/02/27	2	44.60	5	45.16	44.85	-3	2,831	-0.11%
2018/02/26	9	43.98	52	43.59	45.00	-43	2,694	-1.60%
2018/02/23	2	42.50	2	42.90	42.55	0	2,495	0.00%
2018/02/22	50	42.91	2	42.90	42.20	48	2,445	1.96%
2018/02/21	0	0.00	2	42.15	41.95	-2	2,388	-0.08%
2018/02/12	0	0.00	3	41.80	41.30	-3	2,330	-0.13%
2018/02/09	7	41.59	7	42.03	42.20	0	2,255	0.00%
2018/02/08	2	41.10	4	41.75	42.35	-2	2,122	-0.09%
2018/02/07	4	41.60	2	42.35	41.35	2	2,024	0.10%
2018/02/06	3	43.93	21	43.23	40.50	-18	1,883	-0.96%
2018/02/05	34	42.84	16.9	42.92	43.70	17.1	1,626	1.05%
2018/02/02	3	39.90	3	40.82	41.90	0	1,332	0.00%
2018/02/01	1	38.90	21	38.77	38.90	-20	1,128	-1.77%
2018/01/31	22	38.34	74	38.56	38.30	-52	1,051	-4.94%
2018/01/30	10	36.40	4	36.45	36.95	6	856	0.70%
2018/01/29	59	36.60	9	36.63	36.70	50	834	5.99%
2018/01/22	0	0.00	1	35.70	35.70	-1	820	-0.12%
2018/01/19	3	36.15	2	36.25	36.00	1	825	0.12%
2018/01/18	0	0.00	5	35.40	35.45	-5	776	-0.64%
2018/01/16	0	0.00	1	35.15	35.20	-1	760	-0.13%
2018/01/09	0	0.00	2	34.65	34.75	-2	731	-0.27%
2018/01/04	0	0.00	2	34.75	34.75	-2	792	-0.25%