中光電 (5371)-永豐金-高雄券商分點個股進出

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
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/12/13	5	76.00	0	0.00	75.60	5	3,779	0.13%
2024/12/12	0	0.00	60	77.54	77.20	-60	3,746	-1.60%
2024/12/11	62.8	80.68	6.2	80.86	77.50	56.6	3,719	1.52%
2024/12/09	0.3	76.68	0	0.00	75.60	0.3	3,379	0.01%
2024/12/06	3.6	78.08	0	0.00	77.10	3.6	3,332	0.11%
2024/12/05	19.6	82.32	21	81.94	79.50	-1.4	3,235	-0.04%
2024/12/04	1.3	81.97	1	82.20	81.10	0.3	3,065	0.01%
2024/12/03	3.1	83.30	2	82.55	82.80	1.1	2,976	0.04%
2024/12/02	28.2	84.32	13.5	83.02	83.50	14.7	2,693	0.54%
2024/11/29	0.9	77.69	2.9	76.72	77.60	-2	2,145	-0.10%
2024/11/27	1.1	73.32	19	74.67	72.00	-18	1,963	-0.91%
2024/11/26	34.3	73.91	19.7	76.31	77.20	14.7	1,866	0.79%
2024/11/22	1	69.80	0	0.00	69.20	1	1,655	0.06%
2024/11/20	1	68.60	0	0.00	68.40	1	2,102	0.05%
2024/11/14	0	68.50	0	0.00	68.00	0	2,859	0.00%
2024/11/12	0	67.50	0	0.00	67.40	0	3,107	0.00%
2024/11/08	0.1	69.48	0	0.00	68.60	0.1	3,113	0.00%
2024/11/06	0	68.90	1	68.70	69.30	-1	3,123	-0.03%
2024/11/05	0	68.20	0	0.00	68.50	0	3,157	0.00%
2024/11/04	1	67.00	0	0.00	68.80	1	3,227	0.03%
2024/11/01	1	66.60	0	0.00	68.90	1	3,269	0.03%
2024/10/30	2	69.36	0	0.00	69.30	2	3,278	0.06%
2024/10/29	1	73.50	0	0.00	73.50	1	3,231	0.03%
2024/10/24	0	0.00	0	76.23	76.20	0	3,312	0.00%
2024/10/22	0	75.83	0	0.00	76.00	0	3,399	0.00%
2024/10/21	0	0.00	0.1	74.38	75.30	-0.1	3,462	0.00%
2024/10/17	0.2	74.60	0	0.00	74.50	0.2	3,554	0.01%
2024/10/16	1	73.40	0	0.00	74.00	1	3,589	0.03%
2024/10/15	1	73.90	0	0.00	73.80	1	3,638	0.03%
2024/10/11	2	73.20	0	0.00	73.10	2	3,771	0.05%
2024/10/01	1	75.50	0	0.00	75.70	1	4,357	0.02%
2024/09/27	1	77.40	0	0.00	77.00	1	4,569	0.02%
2024/09/26	0.2	79.74	0	0.00	77.60	0.2	4,673	0.00%
2024/09/25	2.3	78.28	2.1	78.30	78.20	0.2	4,813	0.00%
2024/09/24	2	80.60	6.7	80.53	78.80	-4.7	5,008	-0.09%
2024/09/23	2	77.30	0	0.00	76.80	2	4,958	0.04%
2024/09/20	1	75.70	0	0.00	75.70	1	5,043	0.02%
2024/09/18	1	74.70	0	0.00	74.60	1	5,122	0.02%
2024/09/16	1	75.40	0	0.00	75.80	1	5,185	0.02%
2024/09/12	0	73.60	0	0.00	73.40	0	5,339	0.00%
2024/09/10	3	73.23	5	72.60	72.90	-2	5,497	-0.04%
2024/09/09	1	74.70	0	0.00	75.00	1	5,545	0.02%
2024/09/04	2.1	72.36	0	0.00	75.30	2.1	5,789	0.04%
2024/09/03	0	0.00	2	78.90	79.20	-2	5,859	-0.03%
2024/08/28	3	79.93	4	80.10	79.80	-1	6,978	-0.01%
2024/08/27	1.3	80.49	0	0.00	80.70	1.3	7,205	0.02%
2024/08/26	81	81.13	90	80.52	80.30	-9	7,438	-0.12%
2024/08/23	1.3	80.79	2	80.30	81.10	-0.7	7,917	-0.01%
2024/08/22	4	82.85	160	85.11	81.80	-156	8,364	-1.87%	大賣/鉅額交易
2024/08/21	156.3	80.58	1	80.50	79.90	155.3	8,476	1.83%	大買/鉅額交易
2024/08/20	3.3	83.82	22	82.80	81.70	-18.7	8,631	-0.22%
2024/08/19	41.4	82.89	10	81.80	83.50	31.3	9,164	0.34%
2024/08/16	4	81.26	6	81.72	83.40	-2	9,547	-0.02%
2024/08/15	9.2	78.58	7	79.23	77.60	2.2	9,605	0.02%
2024/08/13	2	73.60	0	0.00	73.60	2	9,679	0.02%
2024/08/12	0.3	72.00	0	0.00	72.50	0.3	9,805	0.00%
2024/08/09	0.3	71.00	1	70.70	70.60	-0.7	10,093	-0.01%
2024/08/08	1.3	69.23	0	0.00	68.50	1.3	10,346	0.01%
2024/08/07	0	0.00	1	70.20	70.60	-1	10,401	-0.01%
2024/08/06	2	64.50	0	0.00	66.00	2	10,455	0.02%
2024/08/05	3	68.43	0	0.00	67.10	3	10,482	0.03%
2024/08/02	4	75.05	0	0.00	74.50	4	10,514	0.04%
2024/08/01	0	0.00	1	77.90	77.90	-1	10,642	-0.01%
2024/07/31	1	76.20	0	0.00	75.00	1	10,680	0.01%
2024/07/30	3	74.67	0	0.00	75.80	3	10,810	0.03%
2024/07/29	2	75.50	1	77.50	75.30	1	11,117	0.01%
2024/07/23	4.8	78.89	0	0.00	78.90	4.8	11,621	0.04%
2024/07/22	2	79.00	1	80.70	79.70	1	11,738	0.01%
2024/07/19	1	80.80	1	81.60	80.70	0	11,774	0.00%
2024/07/17	4.1	85.71	4	85.85	85.00	0.1	11,978	0.00%
2024/07/16	0	0.00	1.1	86.60	85.80	-1.1	12,131	-0.01%
2024/07/15	0	0.00	2	85.65	86.00	-2	12,359	-0.02%
2024/07/12	5	86.00	0	0.00	84.20	5	12,466	0.04%
2024/07/11	1.4	84.69	3	83.57	84.50	-1.6	12,744	-0.01%
2024/07/10	3	86.80	0	0.00	86.00	3	13,253	0.02%
2024/07/09	5.3	88.68	1	87.20	87.00	4.3	13,495	0.03%
2024/07/08	3.1	90.68	3	90.80	90.30	0.1	13,458	0.00%
2024/07/05	1.5	92.07	0	0.00	92.50	1.5	13,603	0.01%
2024/07/04	5	90.46	4	90.93	90.90	1	13,967	0.01%
2024/07/03	5.4	90.84	5	90.34	90.50	0.4	13,999	0.00%
2024/07/02	1	90.50	9	90.37	92.00	-8	14,072	-0.06%
2024/07/01	8	91.49	2	91.50	91.00	6	14,183	0.04%
2024/06/28	6	91.02	1	91.00	91.00	5	14,259	0.04%
2024/06/27	1.5	91.33	0	0.00	90.20	1.5	14,293	0.01%
2024/06/26	2.4	92.32	1.3	91.72	93.00	1.2	14,412	0.01%
2024/06/24	1	90.00	1	89.51	89.40	0	14,489	0.00%
2024/06/21	2	89.10	0	0.00	89.00	2	14,543	0.01%
2024/06/20	4.4	91.09	0	0.00	90.30	4.4	14,499	0.03%
2024/06/19	2.6	89.96	4.4	90.52	89.40	-1.8	14,449	-0.01%
2024/06/18	2.3	92.07	0	0.00	91.20	2.3	14,360	0.02%
2024/06/17	1.3	94.49	1.1	94.03	93.50	0.3	14,316	0.00%
2024/06/14	2.4	93.13	1.1	93.24	92.30	1.3	14,281	0.01%
2024/06/13	1	92.20	1	93.80	92.60	0	14,233	0.00%
2024/06/12	1.4	92.47	1	92.80	92.90	0.4	14,173	0.00%
2024/06/11	6.3	95.88	5	94.98	93.90	1.3	14,073	0.01%
2024/06/07	1.3	96.82	6	96.20	96.20	-4.8	13,984	-0.03%
2024/06/06	5.7	99.14	10	97.72	96.90	-4.3	13,880	-0.03%
2024/06/05	7	100.27	25.3	99.08	98.30	-18.3	13,714	-0.13%
2024/06/04	39.9	106.56	14.6	103.60	102.50	25.3	13,493	0.19%
2024/06/03	11.2	113.70	99.5	116.20	111.00	-88.4	13,177	-0.67%
2024/05/31	38.5	111.16	2	111.50	111.00	36.5	12,723	0.29%
2024/05/30	62.1	110.88	48.6	108.92	109.50	13.5	12,481	0.11%
2024/05/29	68	120.25	11	114.68	112.00	57	12,218	0.47%
2024/05/28	11.3	120.49	17.6	121.23	121.00	-6.4	11,698	-0.05%
2024/05/27	29	119.64	22.5	121.44	124.50	6.5	11,186	0.06%
2024/05/24	4.1	114.75	21.1	115.58	113.50	-17.1	10,684	-0.16%
2024/05/23	19.3	117.54	53.1	117.98	114.00	-33.9	10,456	-0.32%
2024/05/22	12	109.96	39.4	107.48	113.50	-27.4	9,789	-0.28%
2024/05/21	26.3	102.76	0	0.00	103.50	26.3	9,185	0.29%
2024/05/20	29.3	100.88	4.7	101.13	99.30	24.6	8,769	0.28%
2024/05/17	3	102.00	4	103.00	103.00	-1	8,570	-0.01%
2024/05/16	9	102.00	1	103.00	102.50	8	8,420	0.10%
2024/05/15	44.2	102.77	28	103.73	101.00	16.2	8,279	0.20%
2024/05/14	37	98.44	36.2	99.46	101.00	0.8	7,972	0.01%
2024/05/13	1	97.40	8	96.63	97.00	-7	7,690	-0.09%
2024/05/10	0	0.00	2	96.40	96.80	-2	7,616	-0.03%
2024/05/09	10	97.72	0	0.00	95.90	10	7,520	0.13%
2024/05/08	3	96.47	1	95.60	96.60	2	7,407	0.03%
2024/05/07	1	91.00	15	94.33	96.10	-14	7,303	-0.19%
2024/05/06	3.1	95.06	6	95.30	94.50	-2.9	7,134	-0.04%
2024/05/03	19	96.28	1	95.80	93.90	18	7,048	0.26%
2024/05/02	14.4	97.02	27	95.22	94.20	-12.6	6,895	-0.18%
2024/04/30	13	99.99	53.3	100.88	103.00	-40.3	6,556	-0.61%
2024/04/29	11	96.78	1	97.50	98.00	10	6,115	0.16%
2024/04/26	21	96.60	4	98.35	95.50	17	5,957	0.29%
2024/04/25	1	95.80	1	95.50	92.10	0	5,774	0.00%
2024/04/24	26.5	94.99	2	94.66	94.70	24.5	5,674	0.43%
2024/04/23	0.1	91.10	0	0.00	90.50	0.1	5,491	0.00%
2024/04/22	3.2	88.76	2	90.45	87.30	1.2	5,377	0.02%
2024/04/19	3	94.51	0	0.00	95.70	3	5,192	0.06%
2024/04/18	2	100.50	2	100.75	100.50	0	4,915	0.00%
2024/04/17	16.1	99.90	13.1	99.48	98.00	3	4,737	0.06%
2024/04/16	24.9	104.88	20.7	100.25	96.80	4.1	4,392	0.09%
2024/04/15	6.3	103.56	27.2	106.13	107.50	-20.9	3,770	-0.55%
2024/04/12	2	99.70	0	0.00	98.10	2	3,413	0.06%
2024/04/11	24.2	102.43	24	99.97	98.20	0.2	3,313	0.01%
2024/04/10	5.9	98.80	12.6	98.46	99.70	-6.8	3,074	-0.22%
2024/04/09	0.7	92.50	6.1	91.79	92.60	-5.4	2,603	-0.21%
2024/04/08	1	93.49	1.2	93.43	93.50	-0.2	2,450	-0.01%
2024/04/03	2	91.70	13	91.04	92.30	-11	2,261	-0.49%
2024/04/02	20	87.65	19.2	87.31	87.80	0.8	2,029	0.04%
2024/04/01	12	84.17	32.3	83.95	86.70	-20.3	1,818	-1.12%
2024/03/29	2.1	80.86	16.3	80.96	80.40	-14.2	1,573	-0.90%
2024/03/28	3	77.87	2	78.30	78.20	1	1,401	0.07%
2024/03/27	9.3	77.53	7	77.56	76.40	2.3	1,310	0.18%
2024/03/26	0.2	76.10	17	75.97	74.90	-16.8	1,231	-1.36%
2024/03/25	2	74.10	11	75.09	74.40	-9	1,167	-0.77%
2024/03/21	1	74.10	0.1	73.70	73.80	0.9	1,218	0.07%
2024/03/20	1	75.50	4	75.08	73.70	-3	1,205	-0.25%
2024/03/19	3.4	72.85	1	73.10	72.90	2.4	1,161	0.20%
2024/03/18	0.1	72.10	1	72.00	72.50	-0.9	1,122	-0.08%
2024/03/15	0	0.00	1	71.80	71.10	-1	1,112	-0.09%
2024/03/08	1	69.90	3	69.50	69.60	-2	1,108	-0.18%
2024/03/07	0	0.00	1	70.50	69.80	-1	1,098	-0.09%
2024/03/05	0.3	71.30	0	0.00	71.00	0.3	1,116	0.03%
2024/03/04	0	0.00	2	72.20	72.50	-2	1,105	-0.18%
2024/03/01	0	70.90	1	71.60	70.90	-1	1,095	-0.09%
2024/02/27	2	71.00	0	0.00	71.00	2	1,093	0.18%
2024/02/23	1.3	71.89	0	0.00	71.80	1.3	1,099	0.12%
2024/02/22	1	72.50	0	0.00	72.50	1	1,113	0.09%
2024/02/21	1	72.70	0	0.00	72.30	1	1,133	0.09%
2024/02/20	1	72.20	0	0.00	72.20	1	1,141	0.09%
2024/02/19	5	73.00	0	0.00	73.00	5	1,149	0.44%
2024/02/16	3	73.00	0	0.00	73.30	3	1,151	0.26%
2024/02/15	0	72.30	0	0.00	71.90	0	1,149	0.00%
2024/02/05	0	0.00	1	71.80	72.30	-1	1,159	-0.09%
2024/01/31	0.3	71.30	15	71.00	71.00	-14.7	1,167	-1.26%
2024/01/29	10	73.20	0	0.00	72.60	10	1,202	0.83%
2024/01/25	0	72.60	0	0.00	72.20	0	1,228	0.00%
2024/01/19	0.3	72.00	0	0.00	72.00	0.3	1,292	0.02%
2024/01/16	0.3	72.80	0	0.00	73.80	0.3	1,298	0.02%
2024/01/15	2	73.50	1	73.80	73.80	1	1,295	0.08%
2024/01/12	0	0.00	1	73.30	73.10	-1	1,297	-0.08%
2024/01/11	3	72.80	0	0.00	72.60	3	1,303	0.23%
2024/01/10	0.3	72.03	0	0.00	71.90	0.3	1,315	0.02%
2024/01/08	0	0.00	2	73.00	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	5.4	72.41	72.50	-5.4	1,329	-0.40%
2023/12/28	2	72.50	0	0.00	72.50	2	1,352	0.15%
2023/12/19	0.3	68.90	14	68.94	68.60	-13.7	1,311	-1.05%
2023/12/18	4	70.90	1	71.00	70.70	3	1,288	0.23%
2023/12/14	1	73.10	0	73.70	73.70	1	1,379	0.07%
2023/12/13	1	72.20	0	0.00	72.30	1	1,517	0.07%
2023/12/12	0	71.60	2.2	71.71	72.10	-2.2	1,707	-0.13%
2023/12/06	0.3	71.60	0	0.00	71.40	0.3	2,178	0.01%
2023/12/05	0	72.80	0	0.00	72.50	0	2,240	0.00%
2023/11/30	0.3	72.90	0	0.00	71.50	0.3	2,490	0.01%
2023/11/29	0.3	73.60	0	0.00	73.50	0.3	2,502	0.01%
2023/11/28	0	0.00	3	73.60	73.70	-3	2,530	-0.12%
2023/11/24	2	73.20	0	0.00	72.90	2	2,802	0.07%
2023/11/22	0.3	72.30	0	0.00	72.40	0.3	2,991	0.01%
2023/11/21	7	73.07	3	72.80	72.30	4	3,053	0.13%
2023/11/20	2	73.30	1	72.90	73.70	1	3,179	0.03%
2023/11/17	2	72.45	1	72.00	71.80	1	3,340	0.03%
2023/11/15	0	71.60	0.6	72.05	71.20	-0.6	3,388	-0.02%
2023/11/14	0	0.00	1	71.00	70.70	-1	3,447	-0.03%
2023/11/13	5	70.70	0	0.00	70.90	5	3,492	0.14%
2023/11/10	0	71.70	0	0.00	71.00	0	3,540	0.00%
2023/11/06	11.5	71.56	0	0.00	70.90	11.5	3,717	0.31%
2023/11/03	0	72.50	0	0.00	72.30	0	3,775	0.00%
2023/11/02	0	73.10	0	0.00	72.50	0	3,850	0.00%
2023/11/01	15	72.10	0	0.00	72.50	15	4,028	0.37%
2023/10/31	5.2	73.32	0	0.00	73.00	5.2	4,254	0.12%
2023/10/30	0	75.20	0	0.00	75.90	0	4,406	0.00%
2023/10/27	0.3	74.70	0	0.00	74.90	0.3	4,630	0.01%
2023/10/26	1.2	75.42	2	75.60	74.80	-0.8	4,641	-0.02%
2023/10/25	1	74.80	0	0.00	74.80	1	4,631	0.02%
2023/10/24	0	74.40	0	0.00	74.60	0	4,640	0.00%
2023/10/20	0	73.70	0	0.00	73.90	0	4,656	0.00%
2023/10/19	2	72.60	0	0.00	73.70	2	4,657	0.04%
2023/10/17	0	0.00	1	75.10	73.50	-1	4,658	-0.02%
2023/10/16	0.3	74.60	11	74.30	74.60	-10.7	4,685	-0.23%
2023/10/12	1	76.70	0	0.00	77.10	1	4,764	0.02%
2023/10/11	3.1	77.80	2	77.00	77.00	1.1	4,786	0.02%
2023/10/06	0.5	78.58	0	0.00	78.00	0.5	4,903	0.01%
2023/10/05	0	0.00	1.3	79.20	79.10	-1.3	5,048	-0.03%
2023/10/03	1	78.70	0	0.00	78.10	1	5,089	0.02%
2023/10/02	1	77.90	2	78.40	78.40	-1	5,091	-0.02%
2023/09/28	4.3	76.99	0	0.00	76.80	4.3	5,109	0.08%
2023/09/27	0	78.20	0	0.00	77.70	0	5,098	0.00%
2023/09/26	2.3	78.83	1	78.30	78.20	1.3	5,091	0.02%
2023/09/25	5	80.70	0	0.00	80.00	5	5,076	0.10%
2023/09/22	7.3	79.00	0.3	79.00	79.40	7	5,069	0.14%
2023/09/21	3.2	80.33	0	0.00	79.70	3.2	5,054	0.06%
2023/09/20	6.2	81.68	12	81.71	81.30	-5.8	5,044	-0.11%
2023/09/19	2	84.45	2	83.75	83.30	0	5,024	0.00%
2023/09/18	4.2	84.39	11	83.86	84.20	-6.8	4,951	-0.14%
2023/09/15	9.5	80.45	6	80.45	80.30	3.5	4,802	0.07%
2023/09/14	2	83.95	1	84.20	83.40	1	4,636	0.02%
2023/09/13	5	83.54	3	83.47	84.20	2	4,574	0.04%
2023/09/12	1	83.20	14.2	83.28	83.10	-13.2	4,376	-0.30%
2023/09/11	7.5	80.61	2	80.50	80.50	5.5	4,310	0.13%
2023/09/08	0	83.70	5.3	83.84	83.60	-5.3	4,249	-0.12%
2023/09/07	0	0.00	11.3	83.30	82.70	-11.3	4,186	-0.27%
2023/09/06	3	81.97	13.3	81.57	82.30	-10.3	4,134	-0.25%
2023/09/05	0	0.00	4	79.35	80.60	-4	4,061	-0.10%
2023/09/04	1	79.40	1	79.30	79.20	0	4,009	0.00%
2023/09/01	0	78.80	0	0.00	79.20	0	3,973	0.00%
2023/08/31	1	79.30	0.3	79.00	79.00	0.7	3,974	0.02%
2023/08/30	5	79.94	6	80.99	78.70	-1	3,947	-0.03%
2023/08/29	5	78.68	2.5	77.94	79.50	2.5	3,747	0.07%
2023/08/28	5	77.32	3.5	77.81	77.10	1.5	3,621	0.04%
2023/08/25	9	76.90	11	75.91	76.80	-2	3,589	-0.06%
2023/08/24	2.3	77.72	20	78.50	76.90	-17.8	3,563	-0.50%
2023/08/23	27	78.19	7.5	77.14	78.40	19.5	3,451	0.57%
2023/08/22	3	75.40	1	75.40	75.00	2	3,289	0.06%
2023/08/21	5	75.50	0	0.00	76.20	5	3,275	0.15%
2023/08/18	2	77.35	5	77.80	75.80	-3	3,293	-0.09%
2023/08/17	8	76.47	2	76.90	76.90	6	3,283	0.18%
2023/08/16	3	76.37	7	75.74	76.50	-4	3,255	-0.12%
2023/08/14	3	73.63	0	0.00	74.30	3	3,235	0.09%
2023/08/11	1	75.30	0	0.00	75.00	1	3,223	0.03%
2023/08/10	2.3	75.63	2	74.30	76.10	0.3	3,188	0.01%
2023/08/09	1	76.90	0.3	77.40	77.00	0.7	3,130	0.02%
2023/08/08	3.3	76.61	12	76.24	76.40	-8.7	3,068	-0.28%
2023/08/07	8.9	75.02	5.4	75.48	76.10	3.5	3,004	0.12%
2023/08/04	6.2	76.54	6.3	77.46	79.10	-0.1	2,844	0.00%
2023/08/02	3.1	74.73	11	75.13	74.50	-7.9	2,665	-0.30%
2023/08/01	10.3	74.39	8.7	74.57	75.40	1.6	2,543	0.06%
2023/07/31	5.1	71.41	7	71.04	70.60	-1.9	2,388	-0.08%
2023/07/28	0.3	71.00	4	70.83	71.00	-3.7	2,414	-0.15%
2023/07/27	2	71.20	0.1	71.70	71.20	1.9	2,445	0.08%
2023/07/26	0	0.00	0	72.40	70.90	0	2,520	0.00%
2023/07/25	3	71.77	0	0.00	71.70	3	2,565	0.12%
2023/07/24	3	71.10	6	70.93	70.70	-3	2,619	-0.11%
2023/07/21	1	71.30	2	70.70	71.90	-1	2,690	-0.04%
2023/07/20	5.3	72.38	1	71.80	71.80	4.3	2,762	0.16%
2023/07/19	1	73.30	1	72.30	72.30	0	2,884	0.00%
2023/07/18	6	72.20	9.1	73.98	73.50	-3.1	2,910	-0.11%
2023/07/17	0	0.00	0.1	71.10	72.00	-0.1	2,923	0.00%
2023/07/14	2	71.25	0.2	71.45	71.50	1.8	2,985	0.06%
2023/07/13	17	74.19	5.1	73.87	72.00	11.9	3,164	0.38%
2023/07/12	2.5	75.26	10	75.79	75.70	-7.5	3,491	-0.21%
2023/07/07	1	72.50	0	0.00	74.00	1	3,591	0.03%
2023/07/06	0	0.00	9	74.13	74.40	-9	3,576	-0.25%
2023/07/05	0	0.00	2	74.35	74.50	-2	3,547	-0.06%
2023/07/04	0	73.50	0	0.00	73.60	0	3,519	0.00%
2023/07/03	0	0.00	0	73.50	73.60	0	3,510	0.00%
2023/06/30	4	72.88	3	73.40	73.20	1	3,521	0.03%
2023/06/29	3	73.20	5	73.12	72.80	-2	3,530	-0.06%
2023/06/28	5	73.44	0.7	73.52	73.30	4.4	3,535	0.12%
2023/06/27	2	72.85	1.1	73.10	72.20	0.9	3,528	0.03%
2023/06/26	9	72.00	2	71.00	72.00	7	3,506	0.20%
2023/06/20	2	71.00	0	0.00	71.00	2	3,525	0.06%
2023/06/19	2	72.40	2	72.20	72.30	0	3,571	0.00%
2023/06/16	0.1	71.99	0.2	72.20	71.40	-0.1	3,592	0.00%
2023/06/15	2	72.00	1.3	71.59	72.10	0.7	3,584	0.02%
2023/06/14	1.2	71.52	1.3	71.50	71.40	-0.1	3,577	0.00%
2023/06/13	0	0.00	5	72.30	72.50	-5	3,596	-0.14%
2023/06/12	9	71.68	0	0.00	72.00	9	3,651	0.25%
2023/06/09	7.2	73.46	0	0.00	73.50	7.2	3,653	0.20%
2023/06/08	1	74.80	0	75.10	74.30	1	3,656	0.03%
2023/06/07	4	75.93	0	0.00	75.80	4	3,661	0.11%
2023/06/06	4	75.80	2	76.30	75.70	2	3,674	0.05%
2023/06/05	1	76.70	1	76.00	76.70	0	3,661	0.00%
2023/06/02	3	75.63	2	76.00	75.80	1	3,664	0.03%
2023/06/01	1	75.11	0	0.00	75.50	1	3,675	0.03%
2023/05/31	0	0.00	1	75.20	75.20	-1	3,679	-0.03%
2023/05/30	3	75.97	1	77.00	74.90	2	3,668	0.05%
2023/05/29	10	76.29	10	75.13	76.40	0	3,654	0.00%
2023/05/26	1	74.50	1	75.30	74.50	0	3,691	0.00%
2023/05/24	4.1	75.61	2	76.90	75.70	2.1	3,782	0.06%
2023/05/23	6	75.75	5	75.04	76.40	1	3,821	0.03%
2023/05/19	5	74.40	6	74.82	73.50	-1	3,839	-0.03%
2023/05/18	1	74.00	1	74.40	74.50	0	3,883	0.00%
2023/05/17	0.3	73.39	0	0.00	73.00	0.3	3,888	0.01%
2023/05/16	0	0.00	1	73.20	73.00	-1	3,888	-0.03%
2023/05/12	2	73.70	6	72.50	73.50	-4	3,922	-0.10%
2023/05/11	0	0.00	4.2	73.28	72.90	-4.2	3,908	-0.11%
2023/05/10	5	73.90	24	73.10	73.90	-19	3,922	-0.48%
2023/05/09	8	73.56	32.1	73.58	72.50	-24.1	3,903	-0.62%
2023/05/08	7	76.81	11	76.50	76.30	-4	3,844	-0.10%
2023/05/05	24	75.99	19	76.27	75.80	5	3,849	0.13%
2023/05/04	4	74.83	3	75.40	74.60	1	3,880	0.03%
2023/05/03	2.3	76.24	7	75.71	75.40	-4.8	3,858	-0.12%
2023/05/02	61	77.12	41	76.87	76.20	20	3,855	0.52%
2023/04/28	4	74.25	5	74.08	74.80	-1	3,787	-0.03%
2023/04/27	16	73.38	10	73.80	73.50	6	3,731	0.16%
2023/04/26	20	75.08	14	74.93	74.30	6	3,670	0.16%
2023/04/25	15	75.63	11	75.09	73.50	4	3,603	0.11%
2023/04/24	3	77.10	4	77.60	77.60	-1	3,553	-0.03%
2023/04/20	6.2	77.56	9	77.25	76.80	-2.8	3,444	-0.08%
2023/04/19	17	81.60	20	80.14	80.10	-3	3,371	-0.09%
2023/04/18	16.3	82.73	18	82.81	81.10	-1.7	3,300	-0.05%
2023/04/17	34	83.48	35.4	83.54	83.20	-1.4	3,134	-0.04%
2023/04/14	13	73.75	38.5	76.73	78.20	-25.5	2,689	-0.95%
2023/04/13	6	71.58	5.5	71.76	71.10	0.5	2,527	0.02%
2023/04/12	1	68.50	2.4	68.84	69.60	-1.4	2,453	-0.06%
2023/04/11	0	68.10	1	68.20	68.20	-1	2,491	-0.04%
2023/04/10	0	67.80	0	0.00	67.90	0	2,526	0.00%
2023/04/07	0	68.50	0	0.00	67.90	0	2,585	0.00%
2023/04/06	2	67.51	0	0.00	68.50	2	2,680	0.08%
2023/03/31	2	68.55	2	68.65	67.80	0	2,721	0.00%
2023/03/30	0.1	68.68	0.3	68.70	68.70	-0.2	2,766	-0.01%
2023/03/29	0	0.00	1	67.90	68.20	-1	2,748	-0.04%
2023/03/28	1	67.50	1	67.60	67.20	0	2,746	0.00%
2023/03/27	0	0.00	3	68.20	68.20	-3	2,728	-0.11%
2023/03/24	0	0.00	0	68.00	67.80	0	2,727	0.00%
2023/03/23	2	68.00	4	67.90	68.10	-2	2,713	-0.07%
2023/03/22	3	68.30	0	0.00	67.70	3	2,697	0.11%
2023/03/21	1	67.30	2	66.95	67.40	-1	2,636	-0.04%
2023/03/20	0	64.60	0	0.00	65.10	0	2,600	0.00%
2023/03/17	0	64.60	0	0.00	64.60	0	2,596	0.00%
2023/03/16	5	64.78	2	65.90	64.10	3	2,586	0.12%
2023/03/15	0	0.00	2	67.25	66.30	-2	2,561	-0.08%
2023/03/14	0	0.00	2	65.50	65.60	-2	2,520	-0.08%
2023/03/10	2	64.30	0	0.00	64.50	2	2,513	0.08%
2023/03/08	2	65.95	4	65.88	66.10	-2	2,559	-0.08%
2023/03/07	0	66.20	0	0.00	66.00	0	2,576	0.00%
2023/03/06	1	65.40	1	65.80	65.60	0	2,577	0.00%
2023/03/03	0	0.00	2	65.00	64.70	-2	2,597	-0.08%
2023/03/02	0	64.20	0	0.00	64.50	0	2,679	0.00%
2023/03/01	1	64.60	1	64.30	64.40	0	2,749	0.00%
2023/02/24	2	63.30	3	64.40	64.60	-1	2,764	-0.04%
2023/02/23	17	64.15	0	0.00	63.90	17	2,776	0.61%
2023/02/22	2	64.45	14	65.09	65.30	-12	2,855	-0.42%
2023/02/21	6	64.28	26	64.59	64.90	-20	2,833	-0.71%
2023/02/20	5	62.40	2	63.00	63.10	3	2,766	0.11%
2023/02/17	5	63.00	11	62.91	63.00	-6	2,746	-0.22%
2023/02/16	1	62.20	2	62.05	62.40	-1	2,719	-0.04%
2023/02/15	1	61.00	0	0.00	60.20	1	2,676	0.04%
2023/02/14	1	60.60	5	60.60	60.50	-4	2,671	-0.15%
2023/02/13	1	60.20	0	0.00	60.20	1	2,692	0.04%
2023/02/10	0	0.00	1	59.40	59.20	-1	2,707	-0.04%
2023/02/09	0	0.00	5	60.26	60.00	-5	2,765	-0.18%
2023/02/07	0	0.00	5	60.60	60.60	-5	2,890	-0.17%
2023/02/03	25	61.29	25	60.80	60.50	0	2,978	0.00%
2023/02/02	0	0.00	4	61.38	61.50	-4	2,929	-0.14%
2023/02/01	2	58.35	0	0.00	58.80	2	2,827	0.07%
2023/01/31	0	0.00	6	58.23	58.70	-6	2,810	-0.21%
2023/01/30	1	57.40	1	57.50	57.50	0	2,780	0.00%
2023/01/12	7	56.96	10	58.40	56.70	-3	2,790	-0.11%
2023/01/11	6	57.90	2	58.55	58.70	4	2,752	0.15%
2023/01/10	1	57.70	6	57.50	57.50	-5	2,684	-0.19%
2023/01/09	0	0.00	4	58.33	58.10	-4	2,682	-0.15%
2023/01/06	0	0.00	0.5	57.90	58.20	-0.5	2,668	-0.02%
2023/01/05	5	57.90	4	58.33	58.00	1	2,665	0.04%
2023/01/04	5	57.30	1	57.70	57.40	4	2,636	0.15%
2022/12/30	3	57.57	2	57.50	56.90	1	2,621	0.04%
2022/12/29	5	56.84	15	56.57	56.90	-10	2,588	-0.39%
2022/12/28	0.5	57.90	7	57.44	56.40	-6.5	2,519	-0.26%
2022/12/27	5.3	57.78	1	57.00	57.00	4.3	2,483	0.17%
2022/12/26	6	57.82	0.3	57.90	57.70	5.7	2,430	0.23%
2022/12/23	1	55.30	2	54.95	55.00	-1	2,341	-0.04%
2022/12/22	25	55.08	5	55.26	55.20	20	2,307	0.87%
2022/12/21	1	52.90	0	0.00	52.40	1	2,260	0.04%
2022/12/20	0	0.00	1	52.50	52.60	-1	2,277	-0.04%
2022/12/19	0	0.00	0	55.90	54.20	0	2,297	0.00%
2022/12/15	3	55.60	0	0.00	55.70	3	2,294	0.13%
2022/12/13	0	0.00	1	55.90	54.80	-1	2,307	-0.04%
2022/12/09	0	56.50	0	0.00	56.00	0	2,302	0.00%
2022/12/08	2	56.50	0	0.00	56.50	2	2,310	0.09%
2022/12/07	1	57.00	1	57.50	56.10	0	2,328	0.00%
2022/12/06	0	0.00	5	57.76	57.10	-5	2,392	-0.21%
2022/12/05	3	58.93	6	58.60	58.60	-3	2,388	-0.13%
2022/12/02	0.3	58.00	3	58.07	58.20	-2.7	2,367	-0.11%
2022/12/01	20	58.20	1	58.10	58.40	19	2,362	0.80%
2022/11/30	5	57.50	2	57.90	57.60	3	2,366	0.13%
2022/11/29	5	57.40	4	56.78	57.00	1	2,331	0.04%
2022/11/28	15	55.97	0	0.00	56.50	15	2,362	0.63%
2022/11/25	1	56.00	15	56.66	56.00	-14	2,499	-0.56%
2022/11/24	5	57.46	15	57.31	57.30	-10	2,477	-0.40%
2022/11/23	28	56.11	0	0.00	56.60	28	2,415	1.16%
2022/11/22	0	0.00	9	54.43	54.80	-9	2,360	-0.38%
2022/11/21	13	55.07	6	55.27	55.00	7	2,335	0.30%
2022/11/18	6	56.92	1	57.00	57.30	5	2,281	0.22%
2022/11/17	10	55.80	1	55.70	55.70	9	2,147	0.42%
2022/11/16	1	54.80	0	0.00	54.70	1	2,166	0.05%
2022/11/15	1	54.30	1	54.10	54.60	0	2,181	0.00%
2022/11/14	0	0.00	2	54.10	54.50	-2	2,205	-0.09%
2022/11/11	3	54.53	17	54.13	53.50	-14	2,253	-0.62%
2022/11/10	1	54.80	0	0.00	54.10	1	2,351	0.04%
2022/11/09	18	54.89	2	55.00	54.90	16	2,404	0.67%
2022/11/08	1	54.30	0	0.00	53.80	1	2,474	0.04%
2022/11/07	6	55.33	8	54.86	54.90	-2	2,972	-0.07%
2022/11/04	1	53.80	6	54.00	54.30	-5	2,977	-0.17%
2022/11/03	11	53.41	5	54.64	54.90	6	3,056	0.20%
2022/11/02	0	0.00	1	53.00	53.50	-1	2,958	-0.03%
2022/11/01	1.3	51.31	0	0.00	50.70	1.3	2,919	0.04%
2022/10/28	0	48.50	0	0.00	48.45	0	2,991	0.00%
2022/10/26	0	48.50	0	0.00	48.40	0	3,066	0.00%
2022/10/25	1	48.00	5	48.48	47.95	-4	3,090	-0.13%
2022/10/24	2	49.90	7	49.72	49.45	-5	3,132	-0.16%
2022/10/21	3	50.07	0	0.00	50.00	3	3,158	0.09%
2022/10/20	3	49.77	2	49.90	50.10	1	3,280	0.03%
2022/10/19	2	51.65	1	51.80	51.20	1	3,389	0.03%
2022/10/18	1	51.50	0	0.00	52.00	1	3,420	0.03%
2022/10/17	7	50.76	0	0.00	51.00	7	3,503	0.20%
2022/10/13	1	51.90	0	0.00	49.10	1	3,604	0.03%
2022/10/12	3	51.87	1	51.80	51.90	2	3,611	0.06%
2022/10/11	1	53.80	4	52.75	52.60	-3	3,711	-0.08%
2022/10/07	0	0.00	1	56.10	55.70	-1	3,750	-0.03%
2022/10/05	1	55.60	0	0.00	55.60	1	3,787	0.03%
2022/10/03	1	53.50	0	0.00	54.00	1	3,794	0.03%
2022/09/28	1	53.10	0	0.00	52.60	1	3,822	0.03%
2022/09/27	0	55.80	0	0.00	55.80	0	3,821	0.00%
2022/09/26	2	56.45	0	0.00	55.00	2	3,812	0.05%
2022/09/22	1	58.50	0	0.00	59.50	1	3,861	0.03%
2022/09/16	2	60.50	0	0.00	60.30	2	4,107	0.05%
2022/09/15	0	0.00	6	61.82	61.60	-6	4,102	-0.15%
2022/09/14	4	61.85	0	0.00	62.30	4	4,102	0.10%
2022/09/13	8	64.05	4	64.28	63.30	4	4,083	0.10%
2022/09/12	2	62.00	6	62.28	62.50	-4	4,003	-0.10%
2022/09/08	2	60.10	0	0.00	60.60	2	3,995	0.05%
2022/09/07	1	59.30	1	59.30	59.00	0	3,997	0.00%
2022/09/06	1	60.30	2	62.45	60.30	-1	3,989	-0.03%
2022/09/05	6.3	61.02	2	61.45	60.30	4.2	3,952	0.11%
2022/09/02	8.3	62.63	3	62.50	62.00	5.3	3,947	0.13%
2022/09/01	5	63.85	17	64.11	63.70	-12	3,891	-0.31%
2022/08/31	3	61.40	0	0.00	62.90	3	3,729	0.08%
2022/08/30	1	62.10	2	62.40	61.80	-1	3,712	-0.03%
2022/08/29	4.3	60.00	0	0.00	60.20	4.3	3,680	0.12%
2022/08/26	1	63.20	0	0.00	62.30	1	3,663	0.03%
2022/08/25	1	62.70	0	0.00	62.90	1	3,658	0.03%
2022/08/24	1	61.70	0	0.00	61.70	1	3,639	0.03%
2022/08/23	1.3	62.00	4	62.12	62.00	-2.7	3,637	-0.07%
2022/08/19	0	0.00	1	64.30	65.10	-1	3,555	-0.03%
2022/08/18	3	65.37	0	0.00	65.10	3	3,513	0.09%
2022/08/17	5	66.32	8	65.98	66.80	-3	3,442	-0.09%
2022/08/16	2	65.15	3	65.80	65.00	-1	3,311	-0.03%
2022/08/15	0	0.00	3	64.97	65.10	-3	3,231	-0.09%
2022/08/12	28	64.33	35	64.89	65.50	-7	3,121	-0.22%
2022/08/11	10	62.60	2	63.90	63.90	8	2,580	0.31%
2022/08/10	7	56.51	2	56.90	58.10	5	2,495	0.20%
2022/08/09	1	54.60	6	54.17	54.60	-5	2,379	-0.21%
2022/08/08	2	53.25	1	53.60	53.60	1	2,361	0.04%
2022/08/05	0	0.00	4	54.80	55.10	-4	2,345	-0.17%
2022/08/04	8	53.83	2.2	53.19	54.40	5.8	2,299	0.25%
2022/08/03	3	54.17	0	0.00	53.40	3	2,253	0.13%
2022/08/02	0	0.00	1	52.30	53.30	-1	2,222	-0.04%
2022/08/01	2	54.30	0.2	54.30	54.20	1.8	2,182	0.08%
2022/07/29	1	53.70	0	0.00	53.80	1	2,164	0.05%
2022/07/28	2	52.50	0	0.00	52.20	2	2,108	0.09%
2022/07/27	1.4	53.19	2	54.45	52.60	-0.6	2,074	-0.03%
2022/07/26	0	0.00	2	56.70	56.50	-2	1,974	-0.10%
2022/07/25	0	0.00	1	55.40	55.20	-1	1,858	-0.05%
2022/07/22	2	56.30	1	57.40	55.90	1	1,818	0.05%
2022/07/21	1	55.90	1.1	54.26	56.40	-0.1	1,747	-0.01%
2022/07/20	1	54.10	0	0.00	53.20	1	1,662	0.06%
2022/07/19	0	0.00	1	54.10	53.90	-1	1,644	-0.06%
2022/07/18	3	55.17	4	55.30	55.00	-1	1,635	-0.06%
2022/07/15	4	53.35	0	0.00	53.30	4	1,522	0.26%
2022/07/06	0	0.00	1	48.95	47.95	-1	1,376	-0.07%
2022/07/05	1	48.70	1	48.60	48.65	0	1,371	0.00%
2022/07/04	2	46.95	0	0.00	47.45	2	1,361	0.15%
2022/07/01	1	47.05	1	47.05	47.05	0	1,356	0.00%
2022/06/30	0.1	49.95	0	0.00	50.20	0.1	1,309	0.01%
2022/06/29	0	52.40	5	52.58	51.50	-5	1,273	-0.39%
2022/06/28	3	55.53	12	55.48	55.70	-9	1,206	-0.75%
2022/06/27	15	55.80	0	0.00	57.30	15	1,099	1.36%
2022/06/20	0	54.20	0	0.00	52.50	0	997	0.00%
2022/06/17	1	53.90	0	0.00	54.80	1	988	0.10%
2022/06/15	0	58.60	0	0.00	57.20	0	971	0.00%
2022/06/14	1	58.30	0	0.00	58.70	1	964	0.10%
2022/06/13	0	0.00	1	57.60	57.30	-1	955	-0.10%
2022/06/10	1	56.30	0	0.00	57.70	1	946	0.11%
2022/06/08	11	56.41	0	0.00	56.30	11	927	1.19%
2022/06/02	1	57.80	1	58.00	57.80	0	943	0.00%
2022/05/27	2	55.60	0	0.00	55.60	2	965	0.21%
2022/05/25	0	55.30	0	0.00	55.30	0	990	0.00%
2022/05/24	0	55.20	1	55.80	54.10	-1	1,019	-0.10%
2022/05/20	0	0.00	2	56.10	56.00	-2	1,057	-0.19%
2022/05/19	2	55.25	1	55.30	56.20	1	1,069	0.09%
2022/05/12	0	0.00	1	54.70	54.50	-1	1,156	-0.09%
2022/05/11	0	0.00	1	54.70	54.60	-1	1,175	-0.09%
2022/05/09	1	55.30	3	55.23	55.10	-2	1,187	-0.17%
2022/05/03	4	59.30	0	0.00	57.60	4	1,259	0.32%
2022/04/29	0	58.80	0	0.00	57.10	0	1,279	0.00%
2022/04/27	3	56.37	2	56.65	57.50	1	1,374	0.07%
2022/04/25	2	58.85	0	0.00	59.20	2	1,473	0.14%
2022/04/22	5	61.62	0	0.00	60.70	5	1,474	0.34%
2022/04/21	0	64.00	0	0.00	63.40	0	1,509	0.00%
2022/04/19	1	64.20	0	0.00	64.00	1	1,687	0.06%
2022/04/18	1	62.70	2	63.30	63.40	-1	1,844	-0.05%
2022/04/15	0	0.00	1	63.90	63.80	-1	1,997	-0.05%
2022/04/14	2	65.45	0	0.00	65.00	2	2,085	0.10%
2022/04/13	1	65.60	0	0.00	66.20	1	2,143	0.05%
2022/04/12	0	65.80	0	65.90	65.70	0	2,192	0.00%
2022/04/11	0.3	66.00	3	66.40	65.50	-2.8	2,287	-0.12%
2022/04/08	1	68.00	0	0.00	67.50	1	2,437	0.04%
2022/04/07	0	68.95	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	69.80	0	0.00	69.20	0	2,873	0.00%
2022/03/31	1	70.40	0	0.00	70.30	1	3,023	0.03%
2022/03/29	0	0.00	1	71.20	70.90	-1	3,094	-0.03%
2022/03/28	1	70.30	0	0.00	71.80	1	3,166	0.03%
2022/03/25	2.3	73.28	0	0.00	71.60	2.3	3,206	0.07%
2022/03/24	0	0.00	1	73.70	73.60	-1	3,259	-0.03%
2022/03/22	1	72.80	0	0.00	72.70	1	3,793	0.03%
2022/03/21	0	72.50	0	0.00	72.20	0	3,856	0.00%
2022/03/17	0.3	72.10	0	0.00	72.40	0.3	3,915	0.01%
2022/03/15	0	0.00	3	69.60	69.80	-3	3,994	-0.08%
2022/03/11	1	71.00	0	0.00	71.00	1	4,201	0.02%
2022/03/10	1	72.30	3	71.90	72.10	-2	4,314	-0.05%
2022/03/08	1	69.00	3	68.97	69.10	-2	4,555	-0.04%
2022/03/07	2	68.95	0	0.00	69.30	2	4,661	0.04%
2022/03/03	1	71.50	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	1	70.80	1	71.80	72.00	0	5,095	0.00%
2022/02/25	2	70.75	1	70.20	70.90	1	5,175	0.02%
2022/02/24	3	69.60	0	0.00	69.30	3	5,354	0.06%
2022/02/22	1	72.00	1	71.40	71.10	0	5,687	0.00%
2022/02/18	3	74.47	0	0.00	74.50	3	6,310	0.05%
2022/02/17	5	74.48	2	74.10	74.20	3	6,933	0.04%
2022/02/16	1	73.70	1	73.80	73.90	0	7,233	0.00%
2022/02/15	0	72.50	0	0.00	71.40	0	7,681	0.00%
2022/02/14	6	72.08	0	0.00	71.90	6	8,460	0.07%
2022/02/09	0	0.00	0.2	76.50	76.30	-0.2	8,842	0.00%
2022/02/08	1	75.10	0	0.00	75.20	1	8,942	0.01%
2022/02/07	1	74.99	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	1	75.30	74.70	-1	9,376	-0.01%
2022/01/25	3	75.50	0	0.00	73.30	3	9,716	0.03%
2022/01/24	4	76.68	2	76.10	77.00	2	9,946	0.02%
2022/01/21	4.2	79.10	1	77.40	76.80	3.2	9,972	0.03%
2022/01/20	1	81.10	7	80.83	81.50	-6	9,900	-0.06%
2022/01/19	6.2	81.59	12	82.31	81.00	-5.8	9,942	-0.06%
2022/01/18	3.2	85.16	3	85.03	83.00	0.2	9,986	0.00%
2022/01/17	2	83.80	1	84.20	84.00	1	9,991	0.01%
2022/01/14	4.2	83.34	4	84.35	83.60	0.2	10,347	0.00%
2022/01/13	3	85.47	1	86.00	85.90	2	10,352	0.02%
2022/01/12	9	85.27	7	85.17	85.60	2	10,330	0.02%
2022/01/11	10	86.38	7	86.46	86.10	3	10,193	0.03%
2022/01/10	0	0.00	1	80.70	84.40	-1	10,035	-0.01%
2022/01/07	1	83.60	6	82.77	83.10	-5	9,874	-0.05%
2022/01/06	3	84.00	4	83.23	83.60	-1	9,780	-0.01%
2022/01/05	4	84.30	2	85.30	84.40	2	9,717	0.02%
2022/01/04	12.5	85.45	18	85.59	84.60	-5.6	9,662	-0.06%
2022/01/03	16.5	89.52	9.3	90.89	87.90	7.2	9,560	0.07%
2021/12/30	27	90.03	50.2	90.19	92.40	-23.2	9,393	-0.25%
2021/12/29	16.5	86.95	10.2	86.89	87.60	6.3	9,013	0.07%
2021/12/28	2	84.40	8	85.87	85.90	-6	8,933	-0.07%
2021/12/27	0.4	85.10	2	85.85	85.20	-1.6	8,852	-0.02%
2021/12/24	11	84.17	5	83.94	83.80	6	8,773	0.07%
2021/12/23	1	84.00	0	0.00	84.90	1	8,733	0.01%
2021/12/22	7	84.33	2	83.40	83.30	5	8,689	0.06%
2021/12/21	2	81.95	1	83.50	83.60	1	8,612	0.01%
2021/12/20	8.3	83.47	5	82.14	82.10	3.3	8,570	0.04%
2021/12/17	20	85.19	7	85.24	84.00	13	8,495	0.15%
2021/12/16	10	86.61	24.3	87.35	89.10	-14.3	8,276	-0.17%
2021/12/15	2	81.00	1	81.90	81.00	1	7,950	0.01%
2021/12/14	2	79.50	4	79.45	79.80	-2	7,885	-0.03%
2021/12/10	0	0.00	6	82.43	81.70	-6	7,799	-0.08%
2021/12/09	7	81.76	2.2	82.57	81.60	4.8	7,761	0.06%
2021/12/08	12.2	82.98	0	0.00	81.40	12.2	7,702	0.16%
2021/12/07	19	85.43	3	86.20	83.20	16	7,631	0.21%
2021/12/06	9	84.87	5.1	84.71	85.30	3.9	7,499	0.05%
2021/12/03	5	83.92	7	84.27	84.00	-2	7,390	-0.03%
2021/12/02	4	81.53	4	83.55	80.70	0	7,226	0.00%
2021/12/01	9.2	82.12	10	83.02	83.70	-0.8	7,119	-0.01%
2021/11/30	6	83.47	4	82.93	79.50	2	6,996	0.03%
2021/11/29	4.2	78.27	3	78.93	78.80	1.2	6,863	0.02%
2021/11/26	3	82.73	11	82.89	83.20	-8	6,723	-0.12%
2021/11/25	23	84.00	24	84.90	82.30	-1	6,645	-0.02%
2021/11/24	13	83.45	14	83.89	84.00	-1	6,520	-0.02%
2021/11/23	9.4	83.91	0	0.00	82.40	9.4	6,430	0.15%
2021/11/22	3.3	89.50	5	88.82	88.40	-1.7	6,231	-0.03%
2021/11/19	13	90.92	13.2	90.37	90.50	-0.2	6,131	0.00%
2021/11/18	13	89.93	22.4	90.93	89.10	-9.4	5,853	-0.16%
2021/11/17	18	90.26	14	91.38	89.90	4	5,612	0.07%
2021/11/16	56.4	89.50	516.3	88.52	86.40	-459.9	5,198	-8.85%	大賣/鉅額交易
2021/11/15	367	88.21	27	88.30	90.90	340	4,581	7.42%	大買/鉅額交易
2021/11/12	162.3	81.61	29.1	80.07	82.70	133.2	4,257	3.13%	大買/鉅額交易
2021/11/11	73	76.88	65.8	77.04	75.20	7.2	3,776	0.19%
2021/11/10	5	71.96	8.8	74.08	75.10	-3.8	2,982	-0.13%
2021/11/09	3	67.50	1.2	67.86	68.30	1.8	2,745	0.07%
2021/11/08	1	67.89	2.1	68.34	68.00	-1.1	2,639	-0.04%
2021/11/05	7	66.47	0	0.00	67.60	7	2,524	0.28%
2021/11/04	4	67.25	17	67.04	66.40	-13	2,414	-0.54%
2021/11/03	22.4	67.83	30.9	67.97	67.50	-8.5	2,274	-0.37%
2021/11/02	22.4	65.82	18.7	64.65	66.00	3.7	1,957	0.19%
2021/11/01	7.5	61.58	16.1	62.60	63.10	-8.6	1,598	-0.54%
2021/10/29	4	56.73	4	57.53	57.40	0	1,339	0.00%
2021/10/27	3	55.00	2	55.30	54.80	1	1,276	0.08%
2021/10/26	2	55.85	0	0.00	55.10	2	1,303	0.15%
2021/10/25	4	56.43	7	57.10	56.20	-3	1,257	-0.24%
2021/10/22	14.2	59.29	9	59.62	58.20	5.2	1,205	0.43%
2021/10/21	1	57.10	0	0.00	57.00	1	875	0.11%
2021/10/20	0	0.00	0.1	55.30	55.40	-0.1	822	-0.01%
2021/10/18	0	0.00	1	53.90	54.40	-1	816	-0.12%
2021/10/14	1	53.50	0	0.00	53.50	1	830	0.12%
2021/09/22	0	0.00	4	54.00	53.90	-4	969	-0.41%
2021/09/15	0	0.00	1	52.90	53.30	-1	1,008	-0.10%
2021/09/09	1	52.70	0	0.00	52.70	1	1,084	0.09%
2021/09/06	4	54.65	1	54.40	54.50	3	1,140	0.26%
2021/09/03	0	54.30	0	0.00	54.70	0	1,199	0.00%
2021/08/27	1	54.70	0	0.00	54.90	1	1,660	0.06%
2021/08/20	0	0.00	0	53.80	53.70	0	1,752	0.00%
2021/08/16	0	0.00	1	53.80	53.80	-1	1,756	-0.06%
2021/08/11	0	0.00	2	55.00	54.60	-2	1,769	-0.11%
2021/08/10	0	53.80	0	0.00	53.80	0	1,771	0.00%
2021/08/09	0	0.00	0	54.30	54.20	0	1,795	0.00%
2021/08/04	0	54.60	0	0.00	54.30	0	1,922	0.00%
2021/08/02	2	54.30	7	54.30	55.00	-5	1,964	-0.25%
2021/07/30	9	54.74	0	0.00	55.10	9	1,962	0.46%
2021/07/29	0.1	60.58	22	60.70	60.80	-21.9	1,901	-1.15%
2021/07/28	1	59.93	8	60.55	60.50	-7	1,893	-0.37%
2021/07/27	1	62.00	0.1	62.20	61.90	0.9	1,948	0.05%
2021/07/26	0	0.00	2.1	61.80	61.80	-2.1	1,957	-0.11%
2021/07/22	0	0.00	0	60.70	61.00	0	2,029	0.00%
2021/07/21	0.1	60.50	0	0.00	60.10	0.1	2,065	0.00%
2021/07/16	1	61.30	0	0.00	61.70	1	2,237	0.04%
2021/07/13	0	0.00	3	60.00	60.10	-3	2,416	-0.12%
2021/07/12	0	0.00	10	59.80	59.60	-10	2,440	-0.41%
2021/07/09	0	59.70	10	59.50	59.60	-10	2,461	-0.41%
2021/07/02	1	60.50	0	0.00	60.10	1	2,810	0.04%
2021/07/01	10	60.20	3.1	60.43	60.00	6.9	2,864	0.24%
2021/06/28	1	59.90	0.1	59.90	59.90	0.9	3,037	0.03%
2021/06/22	1	60.30	0	0.00	60.40	1	3,334	0.03%
2021/06/21	0.1	60.40	0.1	60.40	60.90	0	3,369	0.00%
2021/06/18	10.1	61.60	0	0.00	61.60	10.1	3,403	0.30%
2021/06/16	0	0.00	8	62.61	61.50	-8	3,486	-0.23%
2021/06/15	0	62.00	3	61.77	61.70	-3	3,571	-0.08%
2021/06/11	2	63.45	3	64.20	62.00	-1	3,979	-0.03%
2021/06/10	2	63.85	0	0.00	64.60	2	4,105	0.05%
2021/06/09	2	63.35	1	63.01	63.00	1	4,101	0.02%
2021/06/08	10.1	63.61	2	63.55	63.10	8.1	4,059	0.20%
2021/06/07	5	61.52	5	61.36	62.50	0	3,957	0.00%
2021/06/04	14.1	62.68	15	62.50	61.60	-1	3,917	-0.02%
2021/06/03	0	0.00	2	60.25	60.00	-2	3,850	-0.05%
2021/06/02	2	59.20	0	0.00	58.80	2	3,847	0.05%
2021/06/01	0	0.00	0	57.90	58.30	0	3,854	0.00%
2021/05/27	0	0.00	1	57.70	58.20	-1	4,074	-0.02%
2021/05/25	1	57.60	0	0.00	57.70	1	4,262	0.02%
2021/05/19	1	55.60	0	0.00	55.60	1	5,228	0.02%
2021/05/18	0	0.00	1	54.90	56.20	-1	5,599	-0.02%
2021/05/17	1	54.40	0	0.00	53.00	1	6,002	0.02%
2021/05/13	0	0.00	0.2	52.70	55.20	-0.2	6,220	0.00%
2021/05/12	1	53.00	0	0.00	54.40	1	6,498	0.02%
2021/05/11	1	58.30	0.2	57.70	57.60	0.9	6,535	0.01%
2021/05/04	0	0.00	1	58.90	59.30	-1	6,600	-0.02%
2021/05/03	0	0.00	1.1	60.78	60.10	-1.1	6,586	-0.02%
2021/04/28	1	61.30	0	0.00	61.70	1	6,830	0.01%
2021/04/26	0	0.00	3	61.00	61.30	-3	6,834	-0.04%
2021/04/22	21	60.67	4	62.45	59.00	17	6,823	0.25%
2021/04/21	10.2	61.96	8	62.95	62.50	2.1	6,731	0.03%
2021/04/19	0	0.00	22	62.70	62.70	-22	6,709	-0.33%
2021/04/15	0	0.00	1	58.50	58.80	-1	6,635	-0.02%
2021/04/14	1	56.90	0	0.00	58.00	1	6,661	0.02%
2021/04/12	10	58.50	0	0.00	59.00	10	6,617	0.15%
2021/04/09	11.1	59.07	1	59.80	58.80	10.1	6,653	0.15%
2021/04/08	0	58.60	8	59.80	59.50	-8	6,822	-0.12%
2021/04/07	1	58.80	22	58.80	58.60	-21	7,092	-0.30%
2021/04/01	0	56.60	0.5	56.72	56.90	-0.5	7,453	-0.01%
2021/03/31	2.3	56.89	1.3	56.52	57.00	1	7,415	0.01%
2021/03/30	0	0.00	20.2	56.80	56.60	-20.2	7,337	-0.28%
2021/03/29	0	0.00	4	55.91	55.90	-4	7,253	-0.06%
2021/03/26	3	54.73	1	55.50	54.70	2	7,163	0.03%
2021/03/25	2	55.20	3	55.50	54.80	-1	7,110	-0.01%
2021/03/24	0	0.00	2	54.90	54.90	-2	7,048	-0.03%
2021/03/23	0	54.90	3	54.83	54.70	-3	7,012	-0.04%
2021/03/22	1	54.30	1	54.70	54.70	0	6,959	0.00%
2021/03/19	3.1	54.20	0	0.00	54.30	3.1	6,920	0.04%
2021/03/18	1	54.40	6	55.38	54.60	-5	6,857	-0.07%
2021/03/17	23.5	55.13	7	54.74	54.80	16.5	6,764	0.24%
2021/03/16	3	53.97	22	54.00	54.00	-19	6,354	-0.30%
2021/03/15	0	0.00	0.8	48.94	49.10	-0.8	6,194	-0.01%
2021/03/12	0	0.00	1	47.75	48.15	-1	6,172	-0.02%
2021/03/11	0.2	48.10	0	0.00	48.15	0.2	6,198	0.00%
2021/03/10	0	0.00	1	48.00	48.00	-1	6,193	-0.02%
2021/03/09	3	45.60	1	45.60	46.20	2	6,185	0.03%
2021/03/08	0	0.00	4	46.86	46.20	-4	6,177	-0.06%
2021/03/05	1	47.25	0.2	47.30	47.00	0.9	6,169	0.01%
2021/03/04	10	48.60	0.2	47.60	47.65	9.9	6,181	0.16%
2021/03/03	10.2	48.35	1	48.05	48.35	9.2	6,161	0.15%
2021/03/02	0	0.00	1	48.50	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	18	47.68	48.00	-18	5,980	-0.30%
2021/02/25	16	46.88	7	46.89	46.80	9	5,904	0.15%
2021/02/24	7.5	46.94	2.6	47.78	46.50	5	5,856	0.08%
2021/02/23	2	49.65	0	0.00	49.15	2	5,635	0.04%
2021/02/22	3.4	50.11	2.7	50.17	51.20	0.7	5,412	0.01%
2021/02/19	4.3	48.36	17	49.00	49.00	-12.7	5,121	-0.25%
2021/02/18	8	49.44	9	49.24	50.50	-1	4,901	-0.02%
2021/02/17	1	46.25	6	46.40	47.30	-5	4,545	-0.11%
2021/02/05	3	42.45	7	42.89	43.00	-4	4,146	-0.10%
2021/02/04	1	42.00	16.1	42.34	42.50	-15.1	3,994	-0.38%
2021/02/03	5	42.08	8	41.69	41.30	-3	3,872	-0.08%
2021/02/02	0	0.00	20	40.20	40.25	-20	3,571	-0.56%
2021/02/01	6	40.10	2	39.03	39.70	4	3,488	0.11%
2021/01/29	0	0.00	1	39.70	38.65	-1	3,457	-0.03%
2021/01/28	0	0.00	1	39.90	39.60	-1	3,450	-0.03%
2021/01/27	4	40.23	2	40.18	39.95	2	3,433	0.06%
2021/01/26	0	0.00	11	40.14	39.85	-11	3,405	-0.32%
2021/01/25	5	40.20	8	40.07	40.10	-3	3,363	-0.09%
2021/01/22	10	39.94	0	0.00	39.45	10	3,313	0.30%
2021/01/21	22	40.32	35	39.58	39.60	-13	3,266	-0.40%
2021/01/20	5	39.19	3	38.95	39.00	2	3,038	0.07%
2021/01/19	1	38.20	2	38.03	38.35	-1	3,057	-0.03%
2021/01/18	2	37.75	0	0.00	37.85	2	3,062	0.07%
2021/01/15	7	38.77	0	0.00	38.30	7	3,042	0.23%
2021/01/14	25	38.45	25	39.26	39.30	0	3,006	0.00%
2021/01/12	4	38.60	0	0.00	38.20	4	2,958	0.14%
2021/01/11	2	38.78	11.2	38.96	39.20	-9.2	2,924	-0.31%
2021/01/08	3	38.90	6.2	38.91	38.80	-3.2	2,893	-0.11%
2021/01/07	3	39.08	1	38.95	39.55	2	2,853	0.07%
2021/01/06	8	39.33	3	39.65	39.15	5	2,805	0.18%
2021/01/05	14.1	40.27	5	40.07	39.80	9.1	2,753	0.33%
2021/01/04	4	40.25	1	40.15	40.40	3	2,681	0.11%
2020/12/31	14.4	41.13	28	40.71	40.55	-13.6	2,615	-0.52%
2020/12/30	24	39.81	5	40.01	40.95	19	2,367	0.80%
2020/12/29	5	38.94	5	38.80	40.20	0	2,034	0.00%
2020/12/28	0	0.00	5	36.90	37.20	-5	1,612	-0.31%
2020/12/21	4	35.48	0	0.00	35.55	4	1,547	0.26%
2020/12/15	1	36.40	0	0.00	36.20	1	1,529	0.07%
2020/12/14	2	35.60	0	0.00	35.85	2	1,505	0.13%
2020/12/11	4	35.30	1	35.85	35.50	3	1,506	0.20%
2020/12/10	0	0.00	2	36.15	36.05	-2	1,498	-0.13%
2020/12/08	0	0.00	7	36.70	36.35	-7	1,475	-0.47%
2020/12/07	3	37.07	2	37.35	36.80	1	1,451	0.07%
2020/12/03	2	36.00	0	0.00	36.05	2	1,380	0.14%
2020/12/02	0	0.00	12	35.64	35.90	-12	1,364	-0.88%
2020/11/30	0	0.00	1	35.75	35.10	-1	1,455	-0.07%
2020/11/23	3	35.20	40	35.37	35.30	-37	1,517	-2.44%
2020/11/17	7	34.61	0	0.00	34.35	7	1,620	0.43%
2020/11/13	1	34.95	0	0.00	34.80	1	1,635	0.06%
2020/11/10	2	34.50	0	0.00	34.50	2	1,716	0.12%
2020/11/09	0	0.00	2	34.95	34.80	-2	1,712	-0.12%
2020/11/06	0	0.00	8	34.71	34.80	-8	1,700	-0.47%
2020/11/03	0	0.00	6	34.15	34.00	-6	1,696	-0.35%
2020/11/02	2	33.90	0	0.00	33.90	2	1,722	0.12%
2020/10/30	40	34.38	0	0.00	34.20	40	1,734	2.31%
2020/10/28	0	0.00	1	34.45	34.75	-1	1,773	-0.06%
2020/10/27	32	34.73	28	34.25	34.15	4	1,833	0.22%
2020/10/23	0	0.00	3	34.12	34.20	-3	1,934	-0.16%
2020/10/22	3	34.03	0	0.00	34.05	3	1,938	0.15%
2020/10/13	5	33.95	0	0.00	34.35	5	1,958	0.26%
2020/09/22	2	34.05	1	34.35	34.35	1	2,224	0.04%
2020/09/18	1	35.25	0	0.00	35.25	1	2,221	0.05%
2020/09/16	3	34.92	0	0.00	34.85	3	2,213	0.14%
2020/09/14	1	34.80	0	0.00	35.00	1	2,210	0.05%
2020/09/11	11	34.54	0	0.00	34.50	11	2,205	0.50%
2020/09/10	2	35.05	0	0.00	35.05	2	2,186	0.09%
2020/09/08	3	35.57	1	35.70	35.55	2	2,171	0.09%
2020/09/03	2	37.45	0	0.00	36.55	2	2,150	0.09%
2020/08/28	0	0.00	1	36.70	36.50	-1	1,994	-0.05%
2020/08/26	2	36.80	0.2	36.85	36.75	1.8	1,905	0.09%
2020/08/25	2	35.68	12	35.92	36.40	-10	1,813	-0.55%
2020/08/24	5	35.05	0	0.00	35.05	5	1,769	0.28%
2020/08/21	1	34.00	0	0.00	34.90	1	1,763	0.06%
2020/08/20	1	34.20	3	34.13	33.50	-2	1,748	-0.11%
2020/08/19	1	35.25	0	0.00	35.25	1	1,713	0.06%
2020/08/18	3	35.78	1	35.95	35.60	2	1,687	0.12%
2020/08/17	8	36.31	0	0.00	35.95	8	1,665	0.48%
2020/08/14	1	36.15	1	35.90	36.05	0	1,618	0.00%
2020/08/12	1	34.70	10	34.55	34.70	-9	1,576	-0.57%
2020/08/11	10	35.20	0	0.00	34.95	10	1,570	0.64%
2020/08/07	0	0.00	1	35.55	35.50	-1	1,559	-0.06%
2020/08/06	1	36.15	0	0.00	35.85	1	1,555	0.06%
2020/08/05	2	35.35	0	0.00	35.55	2	1,525	0.13%
2020/08/04	0	0.00	0.4	35.30	35.35	-0.4	1,509	-0.02%
2020/08/03	1	35.70	3	35.70	35.70	-2	1,485	-0.13%
2020/07/31	3	35.00	4	35.28	35.55	-1	1,446	-0.07%
2020/07/30	3	34.53	0	0.00	34.70	3	1,360	0.22%
2020/07/29	6	33.68	9	34.08	34.30	-3	1,251	-0.24%
2020/07/24	4	31.85	0	0.00	31.90	4	1,211	0.33%
2020/07/23	3	32.12	5	32.55	32.10	-2	1,232	-0.16%
2020/07/22	1	31.85	0	0.00	31.80	1	1,231	0.08%
2020/07/20	2	31.40	0	0.00	31.45	2	1,254	0.16%
2020/07/17	3	31.63	1	32.20	31.65	2	1,255	0.16%
2020/07/16	4	32.56	0	0.00	32.50	4	1,252	0.32%
2020/07/15	1	34.70	0	0.00	34.75	1	1,242	0.08%
2020/07/13	1	35.05	4	35.20	35.30	-3	1,207	-0.25%
2020/07/10	3	33.75	0	0.00	34.15	3	1,142	0.26%
2020/07/09	0	0.00	1	34.05	34.15	-1	1,156	-0.09%
2020/07/08	1	34.05	0	0.00	34.15	1	1,164	0.09%
2020/07/07	1	34.05	3	34.05	34.00	-2	1,158	-0.17%
2020/07/06	0	0.00	2	34.15	34.40	-2	1,155	-0.17%
2020/07/03	0	0.00	1	33.90	34.15	-1	1,138	-0.09%
2020/07/02	2	33.18	0	0.00	33.20	2	1,120	0.18%
2020/07/01	0	0.00	2	32.25	32.20	-2	1,097	-0.18%
2020/06/29	4	31.93	0	0.00	31.90	4	1,088	0.37%
2020/06/19	1	31.65	0	0.00	31.65	1	1,124	0.09%
2020/06/18	1	31.90	2	31.90	32.10	-1	1,117	-0.09%
2020/06/11	0	0.00	7	32.35	32.10	-7	1,188	-0.59%
2020/06/10	1	32.30	0	0.00	32.40	1	1,192	0.08%
2020/06/08	0	0.00	5	32.25	32.25	-5	1,261	-0.40%
2020/06/03	0	0.00	10	31.90	32.10	-10	1,263	-0.79%
2020/05/29	7	31.24	0	0.00	31.00	7	1,259	0.56%
2020/05/25	7	30.96	0	0.00	31.35	7	1,282	0.55%
2020/05/14	5	31.10	0	0.00	31.00	5	1,285	0.39%
2020/05/11	2	31.90	2	31.90	31.90	0	1,289	0.00%
2020/05/07	2	31.70	0	0.00	31.80	2	1,268	0.16%
2020/05/04	2	31.25	1	31.30	31.20	1	1,253	0.08%
2020/04/30	3	32.10	0	0.00	32.00	3	1,244	0.24%
2020/04/29	4	32.10	3	32.25	32.30	1	1,221	0.08%
2020/04/28	1	32.95	0	0.00	32.85	1	1,204	0.08%
2020/04/24	0	0.00	2	32.00	31.95	-2	1,213	-0.16%
2020/04/22	2	30.48	2	31.00	30.90	0	1,184	0.00%
2020/04/21	27	30.73	0	0.00	30.80	27	1,178	2.29%
2020/04/17	1	31.70	0	0.00	31.50	1	1,159	0.09%
2020/04/16	2	31.30	3	31.58	31.50	-1	1,136	-0.09%
2020/04/14	4.2	30.88	3	30.92	31.20	1.2	1,121	0.11%
2020/04/10	0	0.00	5	30.90	31.00	-5	1,086	-0.46%
2020/04/09	1.4	30.67	0	0.00	31.00	1.4	1,088	0.13%
2020/04/08	7	30.32	7	30.65	30.65	0	1,067	0.00%
2020/03/31	0	0.00	4	28.20	28.10	-4	1,010	-0.40%
2020/03/27	5	29.00	0	0.00	28.55	5	995	0.50%
2020/03/26	1	28.95	0	0.00	28.60	1	981	0.10%
2020/03/24	1	28.55	0	0.00	28.20	1	969	0.10%
2020/03/20	3	27.50	0	0.00	28.70	3	965	0.31%
2020/03/19	0	26.80	10	27.07	26.45	-10	947	-1.06%
2020/03/17	0	0.00	2	28.95	29.15	-2	911	-0.22%
2020/03/13	3.4	29.09	8	29.06	30.00	-4.6	883	-0.52%
2020/03/12	4	32.20	0	0.00	31.55	4	830	0.48%
2020/03/11	4	34.21	0	0.00	34.20	4	798	0.50%
2020/03/10	3	34.00	5	33.95	34.00	-2	807	-0.25%
2020/03/09	3	34.55	2	34.55	34.50	1	797	0.13%
2020/03/06	10	35.31	3	35.40	35.30	7	788	0.89%
2020/03/05	0	0.00	1	35.50	35.30	-1	800	-0.12%
2020/03/04	1	35.50	2	35.50	35.50	-1	871	-0.11%
2020/02/24	1	36.25	0	0.00	36.25	1	836	0.12%
2020/02/17	0	0.00	5	37.10	37.00	-5	836	-0.60%
2020/02/12	5	36.83	0	0.00	37.45	5	832	0.60%
2020/02/11	4	35.65	0	0.00	35.70	4	815	0.49%
2020/02/10	0.1	35.45	0	0.00	35.45	0.1	834	0.01%
2020/02/07	0.1	35.75	0	0.00	35.75	0.1	850	0.01%
2020/02/06	0	36.10	0	0.00	36.10	0	860	0.00%
2020/02/03	0	36.00	0	0.00	35.90	0	931	0.00%
2020/01/31	1	35.35	0	0.00	36.60	1	1,005	0.10%
2020/01/30	2	36.20	3	35.60	35.00	-1	998	-0.10%
2020/01/20	1	38.30	0	0.00	38.35	1	958	0.10%
2020/01/08	4	37.81	0	0.00	38.00	4	1,040	0.38%
2020/01/06	0.2	38.70	0	0.00	38.75	0.2	1,026	0.01%
2020/01/03	3	39.20	0	0.00	38.85	3	1,030	0.29%
2020/01/02	0	0.00	10	38.80	38.95	-10	1,044	-0.96%
2019/12/31	1	38.90	0	0.00	38.75	1	1,045	0.10%
2019/12/30	1	38.95	0	0.00	38.90	1	1,054	0.09%
2019/12/24	2	39.25	0	0.00	38.90	2	1,094	0.18%
2019/12/23	0	0.00	1	39.25	39.30	-1	1,102	-0.09%
2019/12/16	2	38.80	0	0.00	38.80	2	1,111	0.18%
2019/12/13	0.1	38.45	5	38.80	38.60	-4.9	1,133	-0.43%
2019/12/12	3	39.40	0	0.00	39.20	3	1,131	0.27%
2019/12/09	10	39.60	12	39.64	39.60	-2	1,144	-0.17%
2019/12/06	0	0.00	1	40.00	39.90	-1	1,148	-0.09%
2019/12/05	2	40.05	1	39.95	40.10	1	1,147	0.09%
2019/12/04	0.3	39.50	6	39.54	39.60	-5.8	1,128	-0.51%
2019/12/03	3.2	39.55	0	0.00	39.75	3.2	1,136	0.28%
2019/12/02	2	39.60	1	39.65	39.50	1	1,133	0.09%
2019/11/29	4	39.85	6	40.14	39.95	-2	1,132	-0.18%
2019/11/28	0	0.00	1	39.00	39.20	-1	1,075	-0.09%
2019/11/26	0	0.00	6	38.90	39.00	-6	1,083	-0.55%
2019/11/20	1	38.70	0	0.00	38.70	1	1,097	0.09%
2019/11/15	1	38.60	0	0.00	39.10	1	1,110	0.09%
2019/11/12	10.3	38.40	0	0.00	38.35	10.3	1,131	0.91%
2019/11/08	0.3	38.10	0	0.00	38.20	0.3	1,163	0.03%
2019/11/07	7	38.09	0	0.00	38.00	7	1,176	0.60%
2019/11/06	0	0.00	1	39.10	38.50	-1	1,173	-0.09%
2019/11/05	1	39.10	1	39.10	39.00	0	1,179	0.00%
2019/11/04	1	39.10	0	0.00	38.95	1	1,184	0.08%
2019/10/31	5	38.95	13	39.32	39.40	-8	1,193	-0.67%
2019/10/30	5	38.89	4	38.83	39.00	1	1,194	0.08%
2019/10/29	10	38.15	2	38.20	38.00	8	1,178	0.68%
2019/10/25	0	0.00	10	37.95	37.90	-10	1,195	-0.84%
2019/10/23	2	37.50	0	0.00	37.20	2	1,187	0.17%
2019/10/22	5	37.60	0	0.00	37.60	5	1,176	0.42%
2019/10/17	12	37.19	0	0.00	37.15	12	1,189	1.01%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/15	3	37.40	0	0.00	37.35	3	1,243	0.24%
2019/09/27	0	0.00	3	37.40	37.30	-3	1,499	-0.20%
2019/09/26	2	37.93	0	0.00	37.65	2	1,504	0.13%
2019/09/25	1	37.95	0	0.00	37.85	1	1,511	0.07%
2019/09/19	1	38.05	0	0.00	38.10	1	1,561	0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	2	38.20	1	38.15	38.10	1	1,570	0.06%
2019/09/16	3	38.85	3	38.70	38.70	0	1,586	0.00%
2019/09/06	1	38.80	0	0.00	38.80	1	1,669	0.06%
2019/09/05	0	0.00	1	39.00	38.90	-1	1,692	-0.06%
2019/09/03	2	39.15	0	0.00	38.70	2	1,700	0.12%
2019/09/02	1	39.45	1	39.00	39.50	0	1,684	0.00%
2019/08/19	1	38.45	1	38.50	38.55	0	1,867	0.00%
2019/08/15	3	37.60	0	0.00	37.55	3	1,913	0.16%
2019/08/12	0	0.00	6	37.80	38.10	-6	1,971	-0.30%
2019/08/08	4	37.45	1	37.50	37.50	3	2,002	0.15%
2019/08/07	2	38.00	0	0.00	37.15	2	2,036	0.10%
2019/08/06	1	37.60	1	37.85	38.10	0	2,062	0.00%
2019/08/05	2	38.13	1	38.50	38.30	1	2,103	0.05%
2019/08/01	10	39.50	1	39.60	39.35	9	2,173	0.41%
2019/07/31	5	40.75	1	40.60	40.25	4	2,162	0.18%
2019/07/30	0	0.00	3	42.48	42.05	-3	2,148	-0.14%
2019/07/29	0	0.00	4	42.24	42.80	-4	2,202	-0.18%
2019/07/22	3	41.43	0	0.00	41.25	3	2,462	0.12%
2019/07/18	4	42.06	25	42.15	41.60	-21	2,477	-0.85%
2019/07/17	2	43.23	5	43.39	43.10	-3	2,467	-0.12%
2019/07/16	4	46.93	47	46.84	47.00	-43	2,459	-1.75%
2019/07/15	2	47.05	20	47.05	47.00	-18	2,491	-0.72%
2019/07/08	0	0.00	3	46.00	46.15	-3	2,442	-0.12%
2019/07/05	3	46.15	1	45.60	45.80	2	2,465	0.08%
2019/07/04	0	0.00	2	45.20	45.90	-2	2,481	-0.08%
2019/07/03	0	0.00	1	45.00	45.05	-1	2,506	-0.04%
2019/07/01	0	0.00	10	43.80	44.25	-10	2,538	-0.39%
2019/06/26	1	42.90	0	0.00	43.15	1	2,624	0.04%
2019/06/24	10	42.85	5	42.80	43.00	5	2,854	0.18%
2019/06/21	1	42.15	0	0.00	42.55	1	2,959	0.03%
2019/06/20	1	42.55	0	0.00	42.50	1	2,955	0.03%
2019/06/19	13	42.23	0	0.00	42.05	13	2,988	0.44%
2019/06/18	25	42.00	3	41.55	41.55	22	3,005	0.73%
2019/06/17	17	41.62	0	0.00	41.60	17	3,057	0.56%
2019/06/14	21	42.19	0	0.00	41.75	21	3,068	0.68%
2019/06/13	2	40.90	0	0.00	41.00	2	3,052	0.07%
2019/06/12	1	40.40	0	0.00	40.40	1	3,075	0.03%
2019/06/05	10	40.50	2	40.55	40.40	8	3,165	0.25%
2019/06/03	10	40.25	1	40.10	40.00	9	3,163	0.28%
2019/05/31	2	40.40	1	40.25	40.50	1	3,157	0.03%
2019/05/29	0	0.00	1	39.25	39.00	-1	3,190	-0.03%
2019/05/28	0	0.00	1	39.80	39.80	-1	3,162	-0.03%
2019/05/27	8	40.20	0	0.00	40.10	8	3,174	0.25%
2019/05/24	1	40.45	1	40.30	39.95	0	3,202	0.00%
2019/05/23	16	39.49	13	39.63	39.95	3	3,172	0.09%
2019/05/22	1	38.60	1	39.50	39.30	0	3,205	0.00%
2019/05/21	3	38.48	1	38.30	38.30	2	3,203	0.06%
2019/05/20	2	39.23	1	38.85	38.80	1	3,191	0.03%
2019/05/17	2	38.95	2	39.10	38.75	0	3,189	0.00%
2019/05/16	0	0.00	6	39.68	39.80	-6	3,169	-0.19%
2019/05/15	2	40.28	0	0.00	40.05	2	3,164	0.06%
2019/05/14	4	38.98	2	39.00	39.05	2	3,231	0.06%
2019/05/13	1	39.20	1	39.25	39.30	0	3,278	0.00%
2019/05/10	33	40.31	1	40.45	40.20	32	3,308	0.97%
2019/05/09	5	41.34	1	40.85	40.75	4	3,420	0.12%
2019/05/08	0	0.00	1	42.10	42.15	-1	3,415	-0.03%
2019/05/06	6	43.19	1	43.05	43.00	5	3,382	0.15%
2019/05/03	1	44.35	0	0.00	44.35	1	3,378	0.03%
2019/05/02	3	44.85	2	44.18	44.55	1	3,335	0.03%
2019/04/30	0	0.00	1	47.80	47.90	-1	3,227	-0.03%
2019/04/26	10	48.40	0	0.00	48.40	10	3,263	0.31%
2019/04/25	1	48.90	0	0.00	48.70	1	3,265	0.03%
2019/04/23	0	0.00	1	48.85	48.85	-1	3,266	-0.03%
2019/04/22	0	0.00	1	49.85	49.70	-1	3,240	-0.03%
2019/04/19	1	49.80	7	50.12	50.00	-6	3,215	-0.19%
2019/04/18	2	49.55	0	0.00	48.90	2	3,129	0.06%
2019/04/17	0	0.00	3	48.88	49.10	-3	3,104	-0.10%
2019/04/16	2	48.40	0	0.00	48.65	2	3,079	0.06%
2019/04/15	0	0.00	0.7	48.30	48.35	-0.7	3,088	-0.02%
2019/04/12	1	48.05	0	0.00	48.05	1	3,106	0.03%
2019/04/11	0	0.00	1	48.75	48.55	-1	3,092	-0.03%
2019/04/10	2	49.70	0	0.00	49.60	2	3,052	0.07%
2019/04/09	1	49.75	10	49.59	49.70	-9	3,014	-0.30%
2019/04/03	3	49.75	8	49.00	48.90	-5	2,951	-0.17%
2019/04/02	7	49.06	0	0.00	49.10	7	2,909	0.24%
2019/04/01	5	48.60	0	0.00	48.50	5	2,871	0.17%
2019/03/29	0	0.00	1	48.10	48.60	-1	2,832	-0.04%
2019/03/28	2	50.25	2	49.43	48.60	0	2,799	0.00%
2019/03/27	0	0.00	1	47.65	48.50	-1	2,639	-0.04%
2019/03/26	3	47.58	3	47.65	47.50	0	2,626	0.00%
2019/03/25	0	0.00	3	46.35	46.10	-3	2,540	-0.12%
2019/03/22	1	46.85	0	0.00	46.85	1	2,536	0.04%
2019/03/21	1	47.15	1	47.20	47.20	0	2,525	0.00%
2019/03/20	1	47.15	0	0.00	47.20	1	2,527	0.04%
2019/03/18	1	46.20	4	45.90	45.90	-3	2,524	-0.12%
2019/03/15	1	46.10	0	0.00	45.90	1	2,543	0.04%
2019/03/14	4	46.26	0	0.00	46.50	4	2,588	0.15%
2019/03/07	2	46.25	2	46.00	45.80	0	2,648	0.00%
2019/03/06	0	0.00	18	45.99	46.00	-18	2,666	-0.67%
2019/03/05	2	46.48	0	0.00	46.10	2	2,699	0.07%
2019/03/04	0	0.00	22	46.46	46.55	-22	2,707	-0.81%
2019/02/27	0	0.00	1	46.35	46.40	-1	2,674	-0.04%
2019/02/26	0	0.00	4	46.40	46.50	-4	2,664	-0.15%
2019/02/25	3	48.03	2	46.90	46.85	1	2,635	0.04%
2019/02/22	2	46.40	16	47.23	47.50	-14	2,600	-0.54%
2019/02/21	1	46.40	35	46.69	46.80	-34	2,562	-1.33%
2019/02/20	0	0.00	2	45.18	45.35	-2	2,492	-0.08%
2019/02/19	2	45.50	0	0.00	45.30	2	2,469	0.08%
2019/02/18	2	45.30	2	45.60	45.35	0	2,453	0.00%
2019/02/15	0	0.00	2	45.88	45.80	-2	2,454	-0.08%
2019/02/14	2	46.45	3	46.90	46.80	-1	2,468	-0.04%
2019/02/13	2	46.00	2	46.75	46.90	0	2,460	0.00%
2019/02/12	4	46.51	3	45.50	45.30	1	2,364	0.04%
2019/02/11	2	45.60	10	45.68	45.70	-8	2,291	-0.35%
2019/01/30	6	44.81	6	45.27	45.50	0	2,228	0.00%
2019/01/29	0	0.00	11	43.75	43.80	-11	2,086	-0.53%
2019/01/23	20	42.45	1	43.00	43.00	19	2,092	0.91%
2019/01/22	0	0.00	2	41.90	41.60	-2	2,078	-0.10%
2019/01/21	1	41.60	0	0.00	41.50	1	2,039	0.05%
2019/01/17	20	40.70	0	0.00	40.60	20	2,002	1.00%
2019/01/16	1	40.80	0	0.00	40.70	1	2,002	0.05%
2019/01/09	44	39.91	2	39.95	40.00	42	1,995	2.11%
2019/01/04	3	37.92	0	0.00	39.25	3	1,981	0.15%
2019/01/02	0	0.00	1	38.45	38.55	-1	2,031	-0.05%
2018/12/27	10	38.70	0	0.00	38.30	10	2,113	0.47%
2018/12/22	0	0.00	1	38.60	38.60	-1	2,222	-0.04%
2018/12/21	1	38.15	4	37.53	38.00	-3	2,244	-0.13%
2018/12/20	1	37.80	1	37.60	37.60	0	2,240	0.00%
2018/12/18	1	39.30	0	0.00	39.30	1	2,254	0.04%
2018/12/17	1	40.20	0	0.00	40.15	1	2,288	0.04%
2018/12/14	1	40.45	0	0.00	40.65	1	2,319	0.04%
2018/12/13	10	41.30	0	0.00	41.10	10	2,323	0.43%
2018/12/12	0	0.00	1	40.90	41.85	-1	2,411	-0.04%
2018/12/11	1	40.45	0	0.00	40.20	1	2,521	0.04%
2018/12/10	1	41.30	1	41.80	41.25	0	2,549	0.00%
2018/12/07	12	43.23	1	42.95	43.10	11	2,552	0.43%
2018/12/04	0	0.00	3	41.65	41.20	-3	2,664	-0.11%
2018/12/03	3	41.52	4	41.49	42.00	-1	2,716	-0.04%
2018/11/29	2	40.43	0	0.00	40.20	2	2,794	0.07%
2018/11/28	1	39.90	2	39.65	39.60	-1	2,934	-0.03%
2018/11/27	2	39.65	1	39.60	39.50	1	2,960	0.03%
2018/11/22	2	40.65	0	0.00	40.15	2	3,554	0.06%
2018/11/21	1	40.30	0	0.00	40.10	1	3,845	0.03%
2018/11/15	0	0.00	4	40.75	41.20	-4	3,967	-0.10%
2018/11/13	0	0.00	1	40.05	40.30	-1	4,022	-0.02%
2018/11/12	1	41.50	0	0.00	41.00	1	4,013	0.02%
2018/11/09	4	42.90	0	0.00	42.80	4	4,011	0.10%
2018/11/08	0	0.00	5	43.65	43.45	-5	4,023	-0.12%
2018/11/06	0	0.00	1	42.50	42.65	-1	4,101	-0.02%
2018/11/05	1	43.35	1	44.10	43.40	0	4,150	0.00%
2018/11/01	15	42.49	12	43.14	43.00	3	4,212	0.07%
2018/10/31	6	43.48	3	43.70	42.50	3	4,270	0.07%
2018/10/26	4	45.30	0	0.00	46.00	4	4,502	0.09%
2018/10/25	1	44.35	1	44.35	44.40	0	4,589	0.00%
2018/10/24	0	0.00	3	46.40	46.35	-3	4,662	-0.06%
2018/10/22	5	47.05	6	48.38	49.50	-1	4,816	-0.02%
2018/10/19	2	47.05	0	0.00	46.90	2	4,946	0.04%
2018/10/17	0	0.00	2	48.23	47.05	-2	5,040	-0.04%
2018/10/16	0	0.00	1	47.35	47.60	-1	5,036	-0.02%
2018/10/15	1	46.80	0	0.00	47.50	1	5,038	0.02%
2018/10/12	2	46.90	2	46.95	47.00	0	5,025	0.00%
2018/10/11	10	46.26	12	46.73	46.40	-2	5,007	-0.04%
2018/10/08	5	49.56	2	49.38	49.10	3	4,942	0.06%
2018/10/05	4	50.40	4	50.48	50.50	0	4,929	0.00%
2018/10/04	0	0.00	1	52.00	53.00	-1	4,928	-0.02%
2018/10/02	0	0.00	2	53.10	52.80	-2	4,960	-0.04%
2018/10/01	11	55.66	7	54.27	53.80	4	4,955	0.08%
2018/09/28	3	53.10	3	53.80	53.80	0	4,890	0.00%
2018/09/27	1	52.70	2	52.90	52.60	-1	4,873	-0.02%
2018/09/25	0	0.00	1	53.10	53.40	-1	4,824	-0.02%
2018/09/21	2	54.60	0	0.00	54.00	2	4,770	0.04%
2018/09/20	0	0.00	1	56.20	56.50	-1	4,728	-0.02%
2018/09/18	1	55.60	22	56.59	55.30	-21	4,714	-0.45%
2018/09/17	53	55.28	51.1	55.91	56.30	1.9	4,603	0.04%
2018/09/14	23	53.05	3	52.80	52.90	20	4,489	0.45%
2018/09/13	0	0.00	25	54.30	54.00	-25	4,422	-0.57%
2018/09/12	9	54.88	5.2	55.35	55.50	3.8	4,369	0.09%
2018/09/11	19	54.47	0	0.00	54.40	19	4,296	0.44%
2018/09/10	5	51.00	4	51.83	52.40	1	4,197	0.02%
2018/09/07	41	54.97	41	53.81	53.80	0	4,156	0.00%
2018/09/06	0	0.00	2	53.70	53.50	-2	4,068	-0.05%
2018/09/04	41	56.47	36	58.60	58.20	5	3,923	0.13%
2018/09/03	3	56.13	7	56.94	54.30	-4	3,764	-0.11%
2018/08/31	5	57.10	8	56.89	57.70	-3	3,706	-0.08%
2018/08/30	45	56.81	68	57.51	57.80	-23	3,653	-0.63%
2018/08/29	26	55.04	9	54.64	55.10	17	3,366	0.50%
2018/08/28	7	54.14	13	53.83	55.00	-6	3,174	-0.19%
2018/08/27	4	50.70	1	50.70	50.00	3	2,879	0.10%
2018/08/24	0	0.00	2	49.05	49.15	-2	2,860	-0.07%
2018/08/23	2	50.40	0	0.00	50.30	2	2,884	0.07%
2018/08/22	0	0.00	5	50.72	50.50	-5	2,855	-0.18%
2018/08/21	3	47.82	0	0.00	49.60	3	2,794	0.11%
2018/08/20	1	47.80	4	47.84	48.00	-3	2,757	-0.11%
2018/08/17	3	50.23	0	0.00	49.30	3	2,730	0.11%
2018/08/16	4	50.10	2	49.15	49.85	2	2,707	0.07%
2018/08/15	1	50.80	0	0.00	50.80	1	2,674	0.04%
2018/08/14	1	50.50	1	51.20	51.20	0	2,647	0.00%
2018/08/13	0	0.00	1	49.00	49.00	-1	2,581	-0.04%
2018/08/09	0	0.00	1	51.00	50.90	-1	2,488	-0.04%
2018/08/08	1	50.30	0	0.00	50.60	1	2,439	0.04%
2018/08/07	4	49.90	6.6	50.52	51.00	-2.6	2,374	-0.11%
2018/08/02	0	0.00	5	50.46	50.00	-5	2,130	-0.23%
2018/08/01	0	0.00	6	48.29	48.80	-6	1,961	-0.31%
2018/07/31	0	0.00	2	47.00	47.60	-2	1,887	-0.11%
2018/07/30	1	47.00	4	46.85	46.50	-3	1,804	-0.17%
2018/07/27	0	0.00	10	46.38	47.00	-10	1,751	-0.57%
2018/07/26	30	44.42	28	44.76	45.15	2	1,650	0.12%
2018/07/25	0	0.00	8	43.84	43.00	-8	1,522	-0.53%
2018/07/24	0	0.00	2	41.25	41.45	-2	1,425	-0.14%
2018/07/19	2	40.30	0	0.00	40.15	2	1,486	0.13%
2018/07/11	0	0.00	15	41.95	42.15	-15	1,558	-0.96%
2018/07/10	6	41.98	0	0.00	42.00	6	1,528	0.39%
2018/07/05	5	41.48	10	41.35	41.50	-5	1,608	-0.31%
2018/06/28	3	42.78	8	42.63	42.25	-5	1,600	-0.31%
2018/06/27	8	42.16	8	42.27	42.65	0	1,575	0.00%
2018/06/26	1	40.85	0	0.00	41.30	1	1,532	0.07%
2018/06/25	1	41.80	0	0.00	41.55	1	1,520	0.07%
2018/06/15	1	42.05	0	0.00	42.55	1	1,557	0.06%
2018/06/14	2	42.20	0	0.00	42.05	2	1,546	0.13%
2018/06/08	0	0.00	1	43.00	43.00	-1	1,649	-0.06%
2018/06/07	3	42.70	0	0.00	42.80	3	1,721	0.17%
2018/06/06	0	0.00	5	41.65	41.80	-5	1,675	-0.30%
2018/06/04	0	0.00	1	41.40	41.00	-1	1,806	-0.06%
2018/05/31	12	41.20	15	41.64	41.40	-3	1,987	-0.15%
2018/05/29	2	40.20	3	39.92	39.80	-1	2,023	-0.05%
2018/05/25	0	0.00	1	39.75	39.70	-1	2,199	-0.05%
2018/05/24	1	39.45	1	39.50	39.65	0	2,387	0.00%
2018/05/23	5	38.95	0	0.00	38.85	5	2,426	0.21%
2018/05/22	1	39.05	0	0.00	39.00	1	2,489	0.04%
2018/05/21	1	39.10	3.5	39.09	39.10	-2.5	2,543	-0.10%
2018/05/17	1	39.00	0	0.00	39.20	1	2,749	0.04%
2018/05/11	1	39.70	1	39.05	39.70	0	3,519	0.00%
2018/05/10	21	38.70	0	0.00	38.70	21	3,719	0.56%
2018/05/08	1	38.10	0	0.00	38.05	1	3,966	0.03%
2018/05/03	2	38.85	0	0.00	38.70	2	3,994	0.05%
2018/04/27	1	39.45	0	0.00	39.60	1	3,984	0.03%
2018/04/26	2	41.98	2	41.35	41.35	0	3,953	0.00%
2018/04/25	0	0.00	1	42.85	43.45	-1	3,972	-0.03%
2018/04/23	6	43.95	7	43.31	43.30	-1	3,971	-0.03%
2018/04/20	4	44.85	2	44.65	44.60	2	3,955	0.05%
2018/04/19	4	45.68	2	46.10	45.80	2	3,932	0.05%
2018/04/18	1	45.20	0	0.00	45.35	1	3,892	0.03%
2018/04/16	4	44.58	0	0.00	44.30	4	3,842	0.10%
2018/04/12	1	45.00	6	44.82	45.40	-5	3,798	-0.13%
2018/04/11	1	44.00	0	0.00	44.00	1	3,730	0.03%
2018/04/10	0	0.00	1	43.25	43.45	-1	3,716	-0.03%
2018/04/09	1	43.30	0	0.00	43.25	1	3,728	0.03%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	1	43.35	0	0.00	43.10	1	3,699	0.03%
2018/03/29	3	43.48	0	0.00	43.30	3	3,693	0.08%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/26	0	0.00	1	41.80	42.90	-1	3,654	-0.03%
2018/03/23	0	0.00	1	42.50	42.40	-1	3,627	-0.03%
2018/03/19	1	45.00	0	0.00	44.75	1	3,576	0.03%
2018/03/16	1	44.45	0	0.00	45.75	1	3,554	0.03%
2018/03/15	1	45.45	0	0.00	45.20	1	3,500	0.03%
2018/03/14	2	45.20	3	45.05	45.05	-1	3,476	-0.03%
2018/03/13	2	45.23	10	45.16	44.80	-8	3,440	-0.23%
2018/03/12	0	0.00	1	43.35	43.55	-1	3,354	-0.03%
2018/03/09	1	43.80	3	43.28	43.40	-2	3,324	-0.06%
2018/03/08	5	45.40	0	0.00	44.50	5	3,254	0.15%
2018/03/07	7	45.85	7	45.71	45.95	0	3,155	0.00%
2018/03/06	4	43.84	4	43.79	43.90	0	3,008	0.00%
2018/03/05	1	43.25	2	43.15	43.50	-1	2,986	-0.03%
2018/03/02	1	43.00	3	42.82	42.85	-2	2,944	-0.07%
2018/02/27	11	45.23	20.2	44.96	44.85	-9.2	2,831	-0.32%
2018/02/26	1	45.25	8	44.06	45.00	-7	2,694	-0.26%
2018/02/22	1	42.85	1	42.20	42.20	0	2,445	0.00%
2018/02/12	10	42.10	14	41.33	41.30	-4	2,330	-0.17%
2018/02/09	21	42.13	33	42.16	42.20	-12	2,255	-0.53%
2018/02/08	21	41.97	21	41.93	42.35	0	2,122	0.00%
2018/02/07	77	42.14	59	41.45	41.35	18	2,024	0.89%
2018/02/06	37	42.68	42	41.16	40.50	-5	1,883	-0.27%
2018/02/05	5	42.41	23	41.31	43.70	-18	1,626	-1.11%
2018/02/02	11	39.83	20	40.00	41.90	-9	1,332	-0.68%
2018/02/01	29	38.70	8	38.77	38.90	21	1,128	1.86%
2018/01/31	8	38.51	0	0.00	38.30	8	1,051	0.76%
2018/01/30	1	36.40	3	37.00	36.95	-2	856	-0.23%
2018/01/24	0	0.00	1	36.00	36.05	-1	830	-0.12%
2018/01/19	2	36.35	0	0.00	36.00	2	825	0.24%
2018/01/17	1	35.35	0	0.00	35.30	1	766	0.13%
2018/01/16	0	0.00	5	35.10	35.20	-5	760	-0.66%
2018/01/10	5	35.05	0	0.00	34.90	5	741	0.67%
2018/01/04	0	0.00	4	34.78	34.75	-4	792	-0.50%
2018/01/02	1	34.45	10	34.40	34.50	-9	772	-1.17%