先進光 (3362)-凱基-彰化券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.5
漲跌
▲4.0
漲幅
+1.99%
成交量
998張
產業
上櫃光電類股
398人加入追蹤

立即追蹤
本地時間:14:30

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

先進光 (3362)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	203.50	206.50	-1	3,122	-0.03%
2024/04/26	0	0.00	0.6	202.50	201.50	-0.6	3,294	-0.02%
2024/04/25	1	204.00	1	202.50	202.50	0	3,314	0.00%
2024/04/24	0.6	207.57	0	0.00	206.50	0.6	3,335	0.02%
2024/04/22	1	195.50	0	0.00	193.50	1	3,367	0.03%
2024/04/19	7	201.50	0	202.00	201.00	7	3,414	0.20%
2024/04/17	2	205.50	0	0.00	206.50	2	3,525	0.06%
2024/04/16	0	0.00	5	202.50	201.00	-5	3,526	-0.14%
2024/04/15	6.1	210.77	0	0.00	206.00	6.1	3,516	0.17%
2024/04/11	0	0.00	2	226.00	226.00	-2	3,465	-0.06%
2024/04/10	7	224.57	1	224.50	224.00	6	3,478	0.17%
2024/04/09	1	230.00	1	242.00	229.00	0	3,469	0.00%
2024/04/08	7	228.07	5.1	232.95	236.50	2	3,431	0.06%
2024/04/01	2	225.00	0	0.00	225.00	2	3,475	0.06%
2024/03/27	0	0.00	0.3	227.50	227.50	-0.3	3,675	-0.01%
2024/03/26	14	227.18	0	0.00	224.50	14	3,720	0.38%
2024/03/25	5	235.50	5	237.80	239.00	0	3,731	0.00%
2024/03/22	0	0.00	4	229.25	231.00	-4	3,744	-0.11%
2024/03/20	6	234.17	0	0.00	232.50	6	3,793	0.16%
2024/03/19	11	233.59	1	234.00	231.00	10	3,961	0.25%
2024/03/18	1.1	237.59	0	0.00	235.50	1.1	4,078	0.03%
2024/03/15	0.1	235.00	1	237.50	232.00	-0.9	4,094	-0.02%
2024/03/14	1	230.00	2	231.00	230.00	-1	4,052	-0.02%
2024/03/13	2	236.00	1	229.50	228.00	1	4,023	0.02%
2024/03/12	3.1	241.26	0	0.00	240.00	3.1	3,978	0.08%
2024/03/11	2.1	243.55	4	243.01	237.00	-1.9	3,942	-0.05%
2024/03/08	0	267.50	0.1	261.54	260.00	0	3,879	0.00%
2024/03/07	2	289.65	3	281.83	280.00	-1	3,866	-0.03%
2024/03/06	0	279.00	1	277.50	285.00	-1	3,895	-0.03%
2024/03/05	0	273.50	4	277.63	280.00	-4	3,909	-0.10%
2024/03/04	1.1	279.99	4.8	279.57	277.00	-3.7	3,915	-0.09%
2024/03/01	0.1	286.28	0	0.00	279.50	0.1	4,073	0.00%
2024/02/29	1	281.00	0	0.00	283.00	1	4,216	0.02%
2024/02/27	0	275.00	0	0.00	278.00	0	4,405	0.00%
2024/02/26	1	263.52	0.4	266.88	275.50	0.6	4,929	0.01%
2024/02/23	2	272.56	9.2	264.58	261.50	-7.2	5,136	-0.14%
2024/02/22	8	276.00	13.1	278.08	281.00	-5.1	5,227	-0.10%
2024/02/21	11.8	256.29	8	259.19	259.00	3.8	5,205	0.07%
2024/02/20	11.1	248.09	10.2	251.28	251.00	0.9	5,118	0.02%
2024/02/19	2	226.75	2	238.48	242.00	0	5,087	0.00%
2024/02/16	3	226.49	3	224.50	225.50	0	5,044	0.00%
2024/02/15	1.6	217.86	5.1	223.10	222.00	-3.4	4,979	-0.07%
2024/02/05	7	210.00	6.4	213.13	212.00	0.6	4,882	0.01%
2024/02/02	9	210.39	4	213.00	210.00	5	4,828	0.10%
2024/02/01	4.3	207.03	6.2	207.44	208.00	-1.9	4,740	-0.04%
2024/01/31	13	199.24	5	202.70	205.00	8	4,613	0.17%
2024/01/30	4.6	186.96	6.4	190.29	193.00	-1.8	4,390	-0.04%
2024/01/29	2	183.25	5.1	185.12	184.50	-3.1	4,327	-0.07%
2024/01/26	0	0.00	1	180.00	180.00	-1	4,282	-0.02%
2024/01/25	1	178.00	1	180.00	179.00	0	4,282	0.00%
2024/01/24	5	184.30	7	186.57	182.00	-2	4,252	-0.05%
2024/01/23	4	182.13	16	183.06	182.50	-12	4,195	-0.29%
2024/01/22	1	173.00	0	0.00	173.00	1	4,064	0.02%
2024/01/18	7	170.36	2	173.25	171.50	5	4,034	0.12%
2024/01/17	0	0.00	1	169.50	170.00	-1	4,083	-0.02%
2024/01/16	2	177.25	2	173.50	173.50	0	4,073	0.00%
2024/01/15	6	177.67	1	176.50	176.50	5	4,060	0.12%
2024/01/12	1	177.50	1	176.00	176.50	0	4,027	0.00%
2024/01/11	1	170.50	2	170.50	169.50	-1	3,990	-0.03%
2024/01/04	1	167.00	0	0.00	166.00	1	4,005	0.02%
2024/01/02	3	175.17	0	0.00	171.50	3	4,017	0.07%
2023/12/28	0	0.00	1	177.00	174.00	-1	4,099	-0.02%
2023/12/27	2	176.00	0	176.00	176.50	2	4,090	0.05%
2023/12/26	0	173.00	0	0.00	172.50	0	4,061	0.00%
2023/12/25	5	170.60	4	169.75	170.00	1	4,054	0.02%
2023/12/22	4	177.00	5	177.40	178.00	-1	4,026	-0.02%
2023/12/20	3.2	165.87	2	166.00	169.50	1.2	3,904	0.03%
2023/12/19	1	163.50	0	0.00	165.00	1	3,858	0.03%
2023/12/18	1	166.00	0	0.00	166.00	1	3,850	0.03%
2023/12/15	2	173.25	1	172.50	169.50	1	3,849	0.03%
2023/12/14	2.2	179.09	5	173.00	174.00	-2.8	3,830	-0.07%
2023/12/13	3	185.67	9.1	185.00	181.50	-6.1	3,678	-0.17%
2023/12/12	2	189.00	0	0.00	188.00	2	3,706	0.05%
2023/12/07	0	0.00	3	179.17	179.50	-3	3,775	-0.08%
2023/12/06	0	181.00	0	0.00	180.00	0	3,849	0.00%
2023/12/05	0	0.00	6	182.50	181.00	-6	3,896	-0.15%
2023/12/04	0	187.50	0	0.00	186.00	0	3,925	0.00%
2023/12/01	0	0.00	2	187.25	193.00	-2	4,045	-0.05%
2023/11/29	0	0.00	4	176.88	180.00	-4	3,999	-0.10%
2023/11/28	4	178.63	21	178.67	178.50	-17	3,986	-0.43%
2023/11/27	17	184.74	16	186.44	182.50	1	3,836	0.03%
2023/11/24	7	180.64	9	183.44	185.50	-2	3,690	-0.05%
2023/11/22	4	170.75	23	173.41	175.00	-19	2,948	-0.64%
2023/11/21	15.7	162.66	14	158.36	159.50	1.7	2,727	0.06%
2023/11/20	8	153.88	10	154.55	154.00	-2	2,573	-0.08%
2023/11/16	13	149.04	12	150.54	145.50	1	2,577	0.04%
2023/11/15	1	149.00	5	147.00	148.50	-4	2,588	-0.15%
2023/11/14	1	139.50	1	141.00	139.50	0	3,031	0.00%
2023/11/13	0	0.00	0.1	138.50	138.50	-0.1	3,248	0.00%
2023/11/10	3	137.00	2	141.50	137.00	1	3,329	0.03%
2023/11/09	0	0.00	0.1	140.00	139.00	-0.1	3,488	0.00%
2023/11/08	0	0.00	1	144.00	140.50	-1	3,717	-0.03%
2023/11/07	0.2	141.00	0	0.00	141.00	0.2	3,880	0.01%
2023/11/06	2	142.75	2	143.50	140.50	0	4,015	0.00%
2023/11/01	1	133.50	1	136.00	134.00	0	4,229	0.00%
2023/10/31	2	141.75	2	146.00	135.00	0	4,239	0.00%
2023/10/27	0	0.00	1.2	142.08	143.00	-1.2	4,223	-0.03%
2023/10/26	2	140.50	2	139.50	140.50	0	4,220	0.00%
2023/10/25	3	141.83	4	143.13	141.50	-1	4,212	-0.02%
2023/10/24	2	136.00	1	135.50	138.50	1	4,162	0.02%
2023/10/23	0	0.00	2	136.75	136.00	-2	4,204	-0.05%
2023/10/20	3	134.00	4	132.88	134.50	-1	4,214	-0.02%
2023/10/19	5	138.00	8	136.56	136.00	-3	4,254	-0.07%
2023/10/18	5	131.90	3.3	135.18	131.00	1.7	4,335	0.04%
2023/10/17	2	138.00	4	139.88	138.00	-2	4,456	-0.04%
2023/10/16	5	138.70	1	140.50	139.00	4	4,713	0.08%
2023/10/13	2	141.50	2	142.50	141.50	0	5,016	0.00%
2023/10/12	2	144.25	1	145.00	144.00	1	5,257	0.02%
2023/10/11	2	142.50	1	148.50	142.50	1	5,572	0.02%
2023/10/06	1	147.50	1	150.00	147.50	0	5,727	0.00%
2023/10/05	8	152.31	6	152.83	148.00	2	5,927	0.03%
2023/10/04	2	145.50	2	143.25	145.50	0	6,157	0.00%
2023/10/03	1	143.50	1	148.50	143.50	0	6,581	0.00%
2023/10/02	1	147.50	0	149.50	149.00	1	6,962	0.01%
2023/09/28	1	145.50	1	146.50	145.50	0	7,335	0.00%
2023/09/27	5	141.00	6	141.58	145.50	-1	7,601	-0.01%
2023/09/26	3	148.33	1	151.00	147.00	2	7,602	0.03%
2023/09/25	3	152.50	4	154.25	149.50	-1	7,599	-0.01%
2023/09/22	1	149.50	2	149.25	151.50	-1	7,576	-0.01%
2023/09/20	1	148.00	0	0.00	148.00	1	7,553	0.01%
2023/09/19	4	153.88	4	152.51	149.50	0	7,566	0.00%
2023/09/18	2	153.00	1	158.50	152.00	1	7,574	0.01%
2023/09/15	3.5	159.49	15	159.57	155.00	-11.5	7,539	-0.15%
2023/09/14	1.5	150.17	7	148.50	157.50	-5.5	7,413	-0.07%
2023/09/13	5	142.50	1	143.00	143.50	4	7,366	0.05%
2023/09/12	1	143.00	0	0.00	143.00	1	7,359	0.01%
2023/09/11	5	148.30	8	150.13	145.50	-3	7,396	-0.04%
2023/09/08	1	153.00	0	0.00	153.00	1	7,394	0.01%
2023/09/07	0	0.00	1	159.50	158.50	-1	7,410	-0.01%
2023/09/06	7.3	160.12	3	161.50	158.00	4.3	7,450	0.06%
2023/09/05	1	162.50	3	164.83	163.00	-2	7,451	-0.03%
2023/08/31	2	158.50	1	162.00	158.00	1	7,609	0.01%
2023/08/30	2.1	158.98	2	160.75	161.00	0.1	7,688	0.00%
2023/08/23	0	0.00	4	153.38	152.00	-4	8,269	-0.05%
2023/08/22	1	154.50	1	152.05	154.50	0	8,287	0.00%
2023/08/21	2.1	153.69	1	155.50	155.00	1.1	8,156	0.01%
2023/08/18	16	162.72	12	162.88	158.00	4	8,053	0.05%
2023/08/17	3	159.00	6	157.92	162.50	-3	7,568	-0.04%
2023/08/16	3	147.50	2	145.00	148.00	1	7,375	0.01%
2023/08/15	7	147.14	7	147.64	148.00	0	7,370	0.00%
2023/08/14	1	142.00	2	149.25	145.50	-1	7,445	-0.01%
2023/08/11	4	143.88	2	146.75	144.00	2	7,296	0.03%
2023/08/10	7	138.36	10	137.05	134.50	-3	7,168	-0.04%
2023/08/09	5.5	135.32	4	135.50	134.00	1.5	7,041	0.02%
2023/08/08	12.2	146.05	2	143.50	142.00	10.2	6,934	0.15%
2023/08/07	0.3	154.33	0	0.00	157.00	0.3	6,834	0.00%
2023/08/04	0.3	149.50	3	148.33	153.00	-2.7	6,816	-0.04%
2023/08/02	2	147.75	3	146.50	143.50	-1	6,813	-0.01%
2023/08/01	0	0.00	2	145.50	146.00	-2	6,804	-0.03%
2023/07/31	5	145.30	3	148.00	146.00	2	6,825	0.03%
2023/07/28	1	145.50	1	149.50	148.50	0	6,868	0.00%
2023/07/27	2	145.25	3.1	147.31	148.50	-1.1	6,885	-0.02%
2023/07/26	7	143.43	8	143.56	142.50	-1	6,922	-0.01%
2023/07/25	2	151.25	0	0.00	150.50	2	6,883	0.03%
2023/07/24	6	150.25	4	151.25	148.50	2	6,876	0.03%
2023/07/21	2	153.25	1	156.00	157.50	1	6,847	0.01%
2023/07/20	5	153.70	8	155.42	156.50	-3	6,734	-0.05%
2023/07/19	9	155.57	1	156.01	155.00	8	6,591	0.12%
2023/07/18	24	150.88	5	146.30	147.00	19	6,367	0.30%
2023/07/17	7	142.43	15	148.60	150.50	-8	6,100	-0.13%
2023/07/14	4.1	134.91	4.2	133.75	137.00	-0.1	5,895	0.00%
2023/07/13	8	126.56	7	126.86	125.00	1	5,633	0.02%
2023/07/12	7.1	127.99	11	128.00	123.00	-4	5,470	-0.07%
2023/07/11	14	124.96	12	124.58	129.00	2	5,292	0.04%
2023/07/10	16	126.31	13	127.19	121.00	3	4,986	0.06%
2023/07/07	19	119.68	16	119.03	119.50	3	4,576	0.07%
2023/07/06	8	117.50	6	118.25	113.00	2	4,203	0.05%
2023/07/05	0	0.00	13.1	116.05	117.50	-13.1	3,888	-0.34%
2023/07/04	3	105.67	2	106.00	107.00	1	3,632	0.03%
2023/06/29	0	0.00	2	100.75	101.50	-2	3,693	-0.05%
2023/06/28	7	99.84	2	100.45	99.60	5	3,801	0.13%
2023/06/27	25	103.74	36	100.42	100.00	-11	4,008	-0.27%
2023/06/26	6	105.50	3	101.67	103.00	3	3,999	0.08%
2023/06/21	11	99.60	1	100.00	99.40	10	3,998	0.25%
2023/06/20	3	98.80	0	0.00	99.00	3	4,063	0.07%
2023/06/19	6	103.67	1	102.50	102.00	5	4,072	0.12%
2023/06/16	2	102.25	4	101.88	101.50	-2	4,079	-0.05%
2023/06/15	3	101.67	0	0.00	102.00	3	4,077	0.07%
2023/06/14	1.1	106.41	0	0.00	105.50	1.1	4,061	0.03%
2023/06/13	0	0.00	30	104.00	106.50	-30	4,006	-0.75%
2023/06/09	13	104.58	12	105.33	105.00	1	3,916	0.03%
2023/06/08	1	98.20	0	0.00	97.80	1	3,847	0.03%
2023/06/07	1	100.00	2	100.50	100.00	-1	3,904	-0.03%
2023/06/06	1	100.00	28.1	100.45	100.50	-27.1	4,321	-0.63%
2023/06/05	5	107.00	4	107.38	106.50	1	4,905	0.02%
2023/06/02	5	105.30	2.3	105.93	104.50	2.7	5,298	0.05%
2023/06/01	38	106.09	4	105.50	105.00	34	5,956	0.57%
2023/05/31	0	0.00	2	101.00	101.00	-2	6,135	-0.03%
2023/05/30	3	101.67	5	102.10	101.00	-2	6,418	-0.03%
2023/05/29	3	100.33	4	99.65	99.50	-1	6,498	-0.02%
2023/05/26	2	93.80	5.1	94.69	93.90	-3.1	6,433	-0.05%
2023/05/25	1	96.90	2	96.35	96.10	-1	6,463	-0.02%
2023/05/24	1	95.80	4	96.20	95.80	-3	6,596	-0.05%
2023/05/23	2	98.20	0	0.00	97.40	2	6,766	0.03%
2023/05/22	0	0.00	4	97.80	97.90	-4	6,736	-0.06%
2023/05/19	5	97.60	34	97.82	97.10	-29	6,716	-0.43%
2023/05/18	21.4	100.74	7	100.11	97.00	14.4	6,641	0.22%
2023/05/17	1	92.40	15	97.13	99.10	-14	6,385	-0.22%
2023/05/16	0	0.00	6	92.00	90.10	-6	6,303	-0.10%
2023/05/12	0	0.00	1	89.70	89.70	-1	6,270	-0.02%
2023/05/10	1	89.60	0	0.00	90.00	1	6,310	0.02%
2023/05/09	3	89.37	3	88.97	89.10	0	6,390	0.00%
2023/05/05	19	93.01	5	93.60	92.20	14	6,426	0.22%
2023/05/04	33	95.81	10	95.56	92.70	23	6,469	0.36%
2023/05/02	9	94.78	3	94.07	94.50	6	6,402	0.09%
2023/04/28	4	92.30	2.1	93.26	91.50	1.9	6,351	0.03%
2023/04/27	1	92.20	1	91.40	92.20	0	6,329	0.00%
2023/04/26	4	92.20	0	0.00	92.00	4	6,315	0.06%
2023/04/25	1	90.10	1	90.50	90.30	0	6,313	0.00%
2023/04/24	6.1	94.00	0	0.00	93.30	6.1	6,280	0.10%
2023/04/21	9	93.44	1	92.60	92.90	8	6,260	0.13%
2023/04/20	1	97.00	45	95.71	96.00	-44	6,219	-0.71%
2023/04/19	21	99.05	22	99.32	98.50	-1	6,173	-0.02%
2023/04/18	21	101.52	2	102.25	100.00	19	6,121	0.31%
2023/04/17	0	0.00	4	105.50	105.00	-4	6,062	-0.07%
2023/04/14	7	103.21	0	0.00	103.00	7	6,057	0.12%
2023/04/13	3	104.50	1	106.50	104.00	2	6,024	0.03%
2023/04/12	4	105.25	0	0.00	107.50	4	5,999	0.07%
2023/04/11	2	107.00	6	107.17	107.00	-4	5,991	-0.07%
2023/04/10	14	108.50	2	109.75	108.00	12	5,978	0.20%
2023/04/07	1	105.50	0	0.00	103.50	1	5,900	0.02%
2023/04/06	1	105.98	2	105.50	106.50	-1	5,877	-0.02%
2023/03/31	8	104.00	7	103.21	103.50	1	5,837	0.02%
2023/03/30	4	105.00	7	104.79	106.00	-3	5,801	-0.05%
2023/03/29	8	103.44	2	103.00	103.50	6	5,745	0.10%
2023/03/28	11	106.45	2	105.25	104.50	9	5,679	0.16%
2023/03/27	1	117.00	0	0.00	116.00	1	5,550	0.02%
2023/03/24	9	123.00	2.1	123.88	118.50	7	5,740	0.12%
2023/03/23	11	125.32	3.1	122.91	124.50	8	5,717	0.14%
2023/03/22	1.1	117.64	2	117.50	117.00	-0.9	5,721	-0.02%
2023/03/21	0	0.00	2	116.50	115.00	-2	5,692	-0.04%
2023/03/20	8	115.44	0	0.00	114.00	8	5,683	0.14%
2023/03/17	0	0.00	29	111.40	114.50	-29	5,722	-0.51%
2023/03/16	1	107.00	0	0.00	109.00	1	5,751	0.02%
2023/03/15	0	0.00	7	111.36	108.00	-7	5,801	-0.12%
2023/03/14	0	0.00	2	110.25	110.00	-2	5,803	-0.03%
2023/03/13	0	0.00	2	105.50	110.50	-2	5,800	-0.03%
2023/03/10	8	111.62	1	110.00	108.50	7	5,756	0.12%
2023/03/09	23	114.74	18	115.61	116.00	5	5,712	0.09%
2023/03/08	31.1	114.71	9	112.83	114.00	22.1	5,429	0.41%
2023/03/07	5	110.10	10	111.75	114.50	-5	4,766	-0.10%
2023/03/06	59	102.69	34	102.65	104.50	25	4,331	0.58%
2023/03/03	11	93.05	21	95.70	98.60	-10	3,607	-0.28%
2023/03/02	5.1	90.87	11	89.88	89.70	-6	3,256	-0.18%
2023/03/01	22	87.64	10	85.43	85.50	12	3,056	0.39%
2023/02/24	1	81.40	0	0.00	83.30	1	2,905	0.03%
2023/02/23	3	83.43	0.2	83.10	83.10	2.8	2,893	0.10%
2023/02/22	2.2	84.25	1	84.50	82.80	1.2	2,931	0.04%
2023/02/21	2	80.45	8	84.24	87.40	-6	2,949	-0.20%
2023/02/20	2	78.05	7	79.21	79.50	-5	2,829	-0.18%
2023/02/17	1	78.10	0	0.00	78.20	1	2,935	0.03%
2023/02/16	0	0.00	4.1	78.51	78.30	-4.1	2,976	-0.14%
2023/02/15	2	77.25	0	0.00	77.10	2	3,126	0.06%
2023/02/14	2	78.15	2	79.30	78.10	0	3,151	0.00%
2023/02/10	2	78.10	2	79.10	78.10	0	3,159	0.00%
2023/02/09	4	78.18	3	78.87	78.70	1	3,152	0.03%
2023/02/08	1	78.10	1	81.00	78.00	0	3,147	0.00%
2023/02/07	1	78.80	0	0.00	78.70	1	3,113	0.03%
2023/02/02	1	74.30	6	76.67	76.50	-5	3,006	-0.17%
2023/01/09	3	71.93	0	0.00	71.90	3	2,937	0.10%
2022/12/29	0	0.00	1	67.30	70.30	-1	2,996	-0.03%
2022/12/19	5	75.70	5	75.34	75.40	0	3,084	0.00%
2022/12/16	17	82.81	6	83.03	80.90	11	3,005	0.37%
2022/12/14	2	82.00	1	79.00	82.40	1	2,765	0.04%
2022/12/13	3	78.63	0	0.00	78.30	3	2,689	0.11%
2022/12/12	2	78.85	2	78.55	79.10	0	2,680	0.00%
2022/12/09	1	81.10	1	82.70	80.20	0	2,698	0.00%
2022/12/08	2	82.20	2	80.75	82.20	0	2,666	0.00%
2022/12/07	2	81.40	2	80.24	78.30	0	2,642	0.00%
2022/12/06	1	82.30	0	0.00	80.10	1	2,627	0.04%
2022/12/05	0	0.00	1	81.40	81.10	-1	2,658	-0.04%
2022/12/01	1.1	80.23	0	0.00	80.00	1.1	2,818	0.04%
2022/11/30	3	82.33	2	82.20	81.40	1	3,226	0.03%
2022/11/28	2	80.55	0	0.00	80.30	2	3,714	0.05%
2022/11/25	1	78.30	1	78.60	78.10	0	3,859	0.00%
2022/11/24	0	0.00	3	78.63	78.50	-3	3,890	-0.08%
2022/11/23	5	81.44	7	79.97	79.30	-2	4,000	-0.05%
2022/11/22	5	78.68	0	0.00	78.80	5	3,894	0.13%
2022/11/21	1	80.30	6	79.28	78.50	-5	3,910	-0.13%
2022/11/18	2	78.80	3	78.13	79.10	-1	3,858	-0.03%
2022/11/17	5	79.74	9	79.20	78.10	-4	3,769	-0.11%
2022/11/16	1	74.60	0	0.00	74.60	1	3,625	0.03%
2022/11/15	7	74.71	4	72.00	74.50	3	3,572	0.08%
2022/11/14	0	0.00	0.4	69.60	69.70	-0.4	3,470	-0.01%
2022/11/11	6.4	68.00	2	67.95	68.20	4.4	3,450	0.13%
2022/11/10	0	0.00	2	62.60	65.10	-2	3,324	-0.06%
2022/11/09	0	0.00	1	59.40	59.20	-1	3,393	-0.03%
2022/11/02	1	57.20	1	57.90	56.70	0	3,871	0.00%
2022/10/27	0	0.00	1	53.90	55.20	-1	3,964	-0.03%
2022/10/26	1	53.60	1	54.00	53.00	0	3,971	0.00%
2022/10/25	1	54.80	0	0.00	54.00	1	3,983	0.03%
2022/10/20	1	56.40	0	0.00	56.30	1	4,069	0.02%
2022/10/17	0	0.00	1	55.80	58.00	-1	4,194	-0.02%
2022/10/13	2	57.65	2	58.90	56.00	0	4,538	0.00%
2022/10/11	0	0.00	2	61.30	60.50	-2	5,294	-0.04%
2022/10/06	1	65.80	1	66.00	65.60	0	5,614	0.00%
2022/10/05	0	0.00	8	66.30	64.60	-8	5,629	-0.14%
2022/10/04	4	64.28	3	65.57	66.00	1	5,605	0.02%
2022/10/03	2	62.10	2	62.70	62.50	0	5,583	0.00%
2022/09/30	1	60.00	1	61.00	63.00	0	5,643	0.00%
2022/09/29	1	62.70	0	0.00	61.90	1	5,636	0.02%
2022/09/26	0	0.00	11	69.09	67.00	-11	5,537	-0.20%
2022/09/23	1	75.50	0	0.00	72.50	1	5,512	0.02%
2022/09/22	1	74.70	1	75.40	75.50	0	5,492	0.00%
2022/09/15	7	80.80	0	0.00	79.20	7	5,418	0.13%
2022/09/13	1	84.00	3	83.30	82.00	-2	5,340	-0.04%
2022/09/12	7	84.07	9	84.31	84.30	-2	5,288	-0.04%
2022/09/08	0	0.00	1	85.00	83.50	-1	5,218	-0.02%
2022/09/07	5	83.20	3	84.03	82.30	2	5,128	0.04%
2022/09/06	20	87.93	16	86.87	85.10	4	5,009	0.08%
2022/09/05	2	84.80	0	0.00	83.90	2	4,556	0.04%
2022/09/02	18	86.17	15	86.34	83.00	3	4,421	0.07%
2022/09/01	13	83.05	18	86.69	87.00	-5	3,922	-0.13%
2022/08/31	1	77.90	26	78.64	79.10	-25	3,738	-0.67%
2022/08/30	46	78.58	17	78.41	78.20	29	3,687	0.79%
2022/08/29	1	74.00	0	0.00	74.00	1	3,575	0.03%
2022/08/26	0	0.00	1	78.10	77.60	-1	3,593	-0.03%
2022/08/25	1	73.90	0	0.00	73.60	1	3,528	0.03%
2022/08/22	0	0.00	1	75.70	75.00	-1	3,472	-0.03%
2022/08/19	0	0.00	1	77.70	77.30	-1	3,453	-0.03%
2022/08/16	2	78.40	1	80.70	77.70	1	3,351	0.03%
2022/08/12	1	77.50	0	0.00	78.00	1	3,180	0.03%
2022/08/11	7	78.67	1	78.30	77.50	6	3,142	0.19%
2022/08/10	13	80.70	14	81.49	78.80	-1	3,063	-0.03%
2022/08/09	5	78.88	0	0.00	78.90	5	2,789	0.18%
2022/08/08	0	0.00	4	80.50	82.60	-4	2,668	-0.15%
2022/08/05	0	0.00	1	79.60	79.80	-1	2,606	-0.04%
2022/08/04	1	74.00	0.1	74.70	75.30	0.9	2,544	0.04%
2022/08/03	2	77.70	0	0.00	77.20	2	2,509	0.08%
2022/07/27	0	0.00	8	76.84	79.10	-8	2,389	-0.33%
2022/07/25	7	79.90	3	79.80	79.10	4	2,304	0.17%
2022/07/22	4	77.80	0	0.00	76.80	4	2,235	0.18%
2022/07/21	2	76.30	0	0.00	77.30	2	2,191	0.09%
2022/07/20	2	76.35	4	75.50	77.10	-2	2,035	-0.10%
2022/07/19	65	73.01	71	74.91	76.10	-6	1,816	-0.33%
2022/07/18	17	70.61	8	70.96	72.90	9	1,408	0.64%
2022/07/15	2	66.40	9	67.90	69.60	-7	1,012	-0.69%
2022/07/11	2	58.70	3	56.90	56.20	-1	599	-0.17%
2022/07/08	1	57.00	1	57.60	58.70	0	578	0.00%
2022/07/04	0	0.00	10	52.20	51.20	-10	498	-2.01%
2022/06/30	1	57.00	1	57.50	56.60	0	487	0.00%
2022/06/28	0	0.00	2	58.60	58.40	-2	495	-0.40%
2022/06/24	2	59.00	0	0.00	57.50	2	497	0.40%
2022/06/15	1	66.10	1	65.40	65.10	0	489	0.00%
2022/06/10	2	67.85	1	68.50	67.20	1	477	0.21%
2022/06/06	0	0.00	2	67.90	67.90	-2	358	-0.56%
2022/05/31	1	60.80	1	61.20	60.90	0	316	0.00%
2022/05/16	0	0.00	2	56.85	57.00	-2	348	-0.57%
2022/05/11	0	0.00	7	55.46	55.10	-7	353	-1.98%
2022/05/10	1	55.50	0	0.00	56.10	1	355	0.28%
2022/05/05	0	0.00	1	60.70	61.00	-1	363	-0.28%
2022/04/29	0	0.00	1	58.60	58.40	-1	371	-0.27%
2022/04/28	1	58.00	0	0.00	58.00	1	375	0.27%
2022/04/27	10	57.72	0	0.00	57.80	10	377	2.65%
2022/04/25	0	0.00	1	60.60	60.40	-1	386	-0.26%
2022/04/14	1	64.00	0	0.00	64.10	1	538	0.19%
2022/04/13	1	63.80	0	0.00	63.50	1	557	0.18%
2022/04/12	1	63.00	0	0.00	63.20	1	588	0.17%
2022/04/08	0	0.00	1	66.10	66.90	-1	685	-0.15%
2022/04/07	1	66.20	1	65.10	65.80	0	693	0.00%
2022/04/01	1	67.20	0	0.00	66.50	1	746	0.13%
2022/03/31	0	0.00	1	66.90	68.10	-1	756	-0.13%
2022/03/29	0	0.00	2	66.60	66.60	-2	847	-0.24%
2022/03/25	2	66.20	0	0.00	66.40	2	1,422	0.14%
2022/03/23	1	65.00	1	65.20	65.40	0	1,763	0.00%
2022/03/21	0	0.00	1	64.70	64.10	-1	1,781	-0.06%
2022/03/18	2	63.35	0	0.00	65.00	2	1,791	0.11%
2022/03/04	0	0.00	3	66.20	66.20	-3	1,902	-0.16%
2022/02/22	0	0.00	2	66.20	67.00	-2	2,590	-0.08%
2022/02/21	1	68.50	0	0.00	68.70	1	2,679	0.04%
2022/02/14	1	68.80	0	0.00	68.70	1	2,881	0.03%
2022/02/08	2	71.90	0	0.00	71.70	2	2,901	0.07%
2022/01/18	0	0.00	2	71.45	71.10	-2	3,121	-0.06%
2022/01/17	0	0.00	1	72.10	72.10	-1	3,119	-0.03%
2022/01/14	3	70.37	0	0.00	70.60	3	3,109	0.10%
2022/01/12	0	0.00	3	75.33	75.50	-3	3,062	-0.10%
2022/01/06	0	0.00	1	81.10	80.30	-1	2,997	-0.03%
2022/01/05	1	80.40	1	80.40	80.40	0	2,986	0.00%
2022/01/04	2	84.20	2	83.45	83.40	0	2,959	0.00%
2022/01/03	0	0.00	2	80.20	81.90	-2	2,898	-0.07%
2021/12/29	0	0.00	1	80.60	80.50	-1	2,869	-0.03%
2021/12/28	5	82.64	2	81.60	81.60	3	2,873	0.10%
2021/12/27	1	80.60	1	80.50	80.20	0	2,847	0.00%
2021/12/23	2	82.75	1	82.80	82.00	1	2,814	0.04%
2021/12/22	4	85.63	3	85.30	83.30	1	2,754	0.04%
2021/12/21	18	86.62	16.3	86.83	84.30	1.8	2,603	0.07%
2021/12/20	33	82.49	33	82.03	83.00	0	2,181	0.00%
2021/12/17	1	80.50	3	81.60	80.20	-2	2,042	-0.10%
2021/12/16	0	0.00	1	77.00	77.00	-1	1,833	-0.05%
2021/12/14	1	74.50	1	74.60	73.60	0	1,819	0.00%
2021/12/13	2	77.05	0	0.00	76.70	2	1,814	0.11%
2021/12/08	0	0.00	1	73.70	73.60	-1	1,805	-0.06%
2021/12/07	0	0.00	2	73.30	73.00	-2	1,807	-0.11%
2021/12/06	1	72.90	2	72.25	72.30	-1	1,806	-0.06%
2021/12/03	1	72.80	0	0.00	72.00	1	1,837	0.05%
2021/12/02	1	73.30	2	71.50	71.20	-1	1,868	-0.05%
2021/12/01	0	0.00	1	72.80	73.60	-1	1,934	-0.05%
2021/11/29	0	0.00	1	71.70	72.90	-1	2,073	-0.05%
2021/11/26	2	75.00	0	0.00	75.20	2	2,075	0.10%
2021/11/25	3	79.00	2	78.00	78.10	1	2,059	0.05%
2021/11/24	0	0.00	12	76.68	77.10	-12	2,014	-0.60%
2021/11/23	3	81.07	5	78.46	78.20	-2	2,006	-0.10%
2021/11/22	19	84.88	12	84.59	84.20	7	2,026	0.35%
2021/11/19	2	79.20	12	83.20	83.20	-10	1,701	-0.59%
2021/11/18	4	76.20	4	76.68	75.70	0	1,580	0.00%
2021/11/17	1	73.00	2	75.45	75.10	-1	1,493	-0.07%
2021/11/16	1	74.20	0	0.00	72.40	1	1,454	0.07%
2021/11/15	4	73.85	4	73.93	74.80	0	1,437	0.00%
2021/11/12	1	71.90	0	0.00	70.00	1	1,377	0.07%
2021/10/27	11	74.49	11	74.86	73.40	0	1,402	0.00%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/19	0	0.00	1	63.00	63.20	-1	1,372	-0.07%
2021/10/18	1	60.50	0	0.00	60.80	1	1,394	0.07%
2021/10/14	0	0.00	2	60.70	60.10	-2	1,523	-0.13%
2021/10/12	7	60.89	0	0.00	61.00	7	1,560	0.45%
2021/10/08	0	0.00	1	64.50	63.10	-1	1,574	-0.06%
2021/10/06	0	0.00	1	60.70	60.90	-1	1,658	-0.06%
2021/10/05	0	0.00	1	63.40	63.80	-1	1,721	-0.06%
2021/10/04	6	60.08	1	60.50	60.10	5	1,735	0.29%
2021/09/30	1	66.70	0	0.00	67.10	1	1,791	0.06%
2021/09/29	0	0.00	1	66.70	66.80	-1	1,826	-0.05%
2021/09/16	1	70.40	1	69.40	69.60	0	2,746	0.00%
2021/09/15	2	69.10	0	0.00	68.80	2	2,903	0.07%
2021/09/13	1	73.40	0	0.00	72.60	1	3,179	0.03%
2021/09/06	1	76.80	1	77.50	77.50	0	3,748	0.00%
2021/09/03	0	0.00	1	76.50	75.40	-1	3,802	-0.03%
2021/09/02	5	81.20	8	77.93	74.00	-3	3,806	-0.08%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/31	1	69.40	1	70.50	71.20	0	3,731	0.00%
2021/08/30	1	71.00	0	0.00	70.20	1	3,817	0.03%
2021/08/26	9	75.37	1	73.20	73.20	8	4,031	0.20%
2021/08/19	1	67.00	2	68.40	67.10	-1	4,961	-0.02%
2021/08/18	2	67.35	1	67.20	69.90	1	5,235	0.02%
2021/08/17	1	66.60	0	0.00	66.10	1	5,314	0.02%
2021/08/12	0	0.00	4	73.43	74.10	-4	5,416	-0.07%
2021/08/11	3	71.47	0	0.00	70.50	3	5,579	0.05%
2021/08/10	1	71.50	10	73.59	74.50	-9	5,702	-0.16%
2021/08/09	3	74.93	0	0.00	73.60	3	5,702	0.05%
2021/08/03	0	0.00	11	79.67	79.90	-11	5,735	-0.19%
2021/08/02	0	0.00	1	79.80	79.80	-1	5,735	-0.02%
2021/07/29	1	79.60	0	0.00	79.60	1	5,723	0.02%
2021/07/28	6.1	79.77	1	79.90	80.50	5.1	5,719	0.09%
2021/07/23	0.3	82.80	1	82.20	83.20	-0.8	5,893	-0.01%
2021/07/22	3	81.90	2	82.70	81.40	1	5,994	0.02%
2021/07/21	3	84.93	4	81.85	81.50	-1	6,052	-0.02%
2021/07/20	0	0.00	3	88.13	84.00	-3	6,097	-0.05%
2021/07/19	2	91.80	0	0.00	90.60	2	6,155	0.03%
2021/07/16	1	92.00	0	0.00	91.10	1	6,256	0.02%
2021/07/14	0	0.00	2	93.25	91.50	-2	6,404	-0.03%
2021/07/13	4	95.48	5	95.70	92.40	-1	6,404	-0.02%
2021/07/12	12	95.13	12.1	95.99	95.40	-0.1	6,359	0.00%
2021/07/08	1	95.60	12	94.32	93.10	-11	6,355	-0.17%
2021/07/07	5	93.58	0	0.00	93.00	5	6,321	0.08%
2021/07/06	1	92.80	1	93.10	92.20	0	6,328	0.00%
2021/07/05	5	93.80	1	93.90	93.00	4	6,345	0.06%
2021/07/02	11	92.56	11	92.79	92.50	0	6,323	0.00%
2021/07/01	10	93.18	6	93.17	91.60	4	6,292	0.06%
2021/06/30	5	96.22	2	98.15	95.50	3	6,798	0.04%
2021/06/29	13.1	100.23	3	102.00	98.00	10.1	7,095	0.14%
2021/06/28	6	102.67	1	105.00	103.00	5	7,010	0.07%
2021/06/25	15	100.65	5.3	103.01	99.60	9.7	6,827	0.14%
2021/06/24	5	100.24	4	97.43	97.70	1	6,553	0.02%
2021/06/23	6	97.27	5	98.30	98.60	1	6,422	0.02%
2021/06/22	1	95.60	4	94.75	93.00	-3	6,254	-0.05%
2021/06/21	4	93.25	2	92.55	92.50	2	6,197	0.03%
2021/06/18	1	95.00	2	95.80	95.90	-1	6,174	-0.02%
2021/06/16	4	92.08	2	94.10	91.70	2	6,054	0.03%
2021/06/15	2.3	99.97	4	100.35	94.70	-1.7	6,003	-0.03%
2021/06/11	0	0.00	1	97.90	97.90	-1	5,756	-0.02%
2021/06/10	2	89.50	0	0.00	89.00	2	5,899	0.03%
2021/06/07	1	90.00	0	0.00	91.00	1	6,514	0.02%
2021/06/04	2	93.30	2	93.05	92.40	0	6,436	0.00%
2021/06/03	1	93.00	3	93.27	92.20	-2	6,617	-0.03%
2021/06/02	22	98.69	16	97.18	93.90	6	6,489	0.09%
2021/06/01	3	93.23	5	95.38	97.70	-2	6,152	-0.03%
2021/05/31	2	89.55	6	90.52	88.90	-4	6,078	-0.07%
2021/05/28	5	92.94	5	92.04	92.00	0	5,981	0.00%
2021/05/27	18	93.09	13	93.71	93.00	5	5,834	0.09%
2021/05/26	4	83.28	5	86.04	88.50	-1	5,502	-0.02%
2021/05/25	0	0.00	1	80.50	80.50	-1	5,222	-0.02%
2021/05/24	3	69.10	9	73.20	73.20	-6	5,136	-0.12%
2021/05/21	4	67.98	2	68.80	69.80	2	5,102	0.04%
2021/05/20	5	67.11	6	70.58	67.10	-1	5,111	-0.02%
2021/05/19	9	70.97	2	73.50	69.90	7	5,074	0.14%
2021/05/18	1	76.80	0	0.00	77.40	1	4,920	0.02%
2021/05/17	0	0.00	0.7	78.49	70.40	-0.7	4,782	-0.02%
2021/05/14	0	74.70	4	77.00	78.20	-4	4,776	-0.08%
2021/05/13	0	70.60	6	66.83	71.10	-6	4,794	-0.12%
2021/05/12	0	66.40	9	64.50	64.70	-9	4,903	-0.18%
2021/05/11	0	69.20	4	70.20	69.20	-4	5,042	-0.08%
2021/05/10	0	0.00	10	78.00	76.80	-10	5,061	-0.20%
2021/05/07	0	0.00	0.2	74.00	78.20	-0.2	5,174	0.00%
2021/05/03	8	80.80	5	80.48	78.20	3	5,255	0.06%
2021/04/29	5	85.90	4	87.18	86.70	1	5,135	0.02%
2021/04/28	21	90.19	20	90.90	88.10	1	5,035	0.02%
2021/04/26	5	96.58	3	96.70	96.10	2	4,829	0.04%
2021/04/23	1	93.60	2	93.75	94.00	-1	4,729	-0.02%
2021/04/22	1.1	104.00	0	0.00	104.00	1.1	4,603	0.02%
2021/04/21	1.1	115.95	1	125.96	115.50	0.1	4,484	0.00%
2021/04/16	0	0.00	2	116.75	120.00	-2	4,297	-0.05%
2021/04/15	1.1	98.96	0	0.00	109.50	1.1	4,271	0.03%
2021/04/14	0.6	116.50	0	0.00	109.50	0.6	4,203	0.01%
2021/04/13	0.2	121.75	1	130.00	121.50	-0.8	4,197	-0.02%
2021/04/12	0.6	123.09	1	123.00	124.00	-0.4	4,189	-0.01%
2021/04/09	1	128.50	6	128.75	124.50	-5	4,163	-0.12%
2021/04/08	2	137.00	0	0.00	138.00	2	4,122	0.05%
2021/04/07	2	132.50	2	133.75	132.00	0	4,109	0.00%
2021/04/06	72	125.30	66	125.30	132.00	6	4,075	0.15%
2021/04/01	27	118.19	18.6	117.15	120.00	8.4	3,508	0.24%
2021/03/31	2	109.50	3	109.50	109.50	-1	3,145	-0.03%
2021/03/29	0	0.00	4.2	90.70	90.70	-4.2	3,051	-0.14%
2021/03/26	0	0.00	7	81.97	82.50	-7	3,005	-0.23%
2021/03/25	3	80.37	0	0.00	79.00	3	2,971	0.10%
2021/03/23	0	0.00	1	76.80	77.00	-1	2,899	-0.03%
2021/03/22	0	0.00	2	82.00	79.30	-2	2,854	-0.07%
2021/03/19	0	81.60	2.1	79.89	81.60	-2.1	2,814	-0.07%
2021/03/18	3.6	74.43	2	75.90	76.90	1.6	2,768	0.06%
2021/03/17	0	0.00	3	73.90	73.00	-3	2,717	-0.11%
2021/03/16	13	73.48	23	75.75	71.70	-10	2,671	-0.37%
2021/03/15	3	73.00	1	74.20	74.20	2	2,397	0.08%
2021/03/12	17	66.88	3	66.37	67.50	14	2,224	0.63%
2021/03/11	6	58.77	9.1	59.53	61.40	-3.1	2,102	-0.15%
2021/03/10	0	0.00	3	55.90	55.90	-3	1,650	-0.18%
2021/03/09	13	50.48	16	50.39	50.90	-3	1,638	-0.18%
2021/03/05	0	0.00	3	42.15	42.15	-3	1,358	-0.22%
2021/03/04	0	0.00	2	38.15	38.35	-2	1,353	-0.15%
2021/03/03	1	37.20	1	37.30	37.35	0	1,352	0.00%
2021/03/02	0	0.00	1	37.80	37.40	-1	1,352	-0.07%
2021/02/26	1	37.40	1	37.40	37.35	0	1,350	0.00%
2021/02/25	1	36.50	0.1	36.50	36.50	0.9	1,341	0.06%
2021/02/24	2	36.50	1	36.20	36.20	1	1,336	0.07%
2021/02/19	1	35.65	1	36.10	36.80	0	1,257	0.00%
2021/02/18	0	0.00	3	36.00	36.00	-3	1,242	-0.24%
2021/02/05	2	34.10	2	34.35	34.15	0	1,238	0.00%
2021/02/04	5	34.82	1	36.20	34.70	4	1,222	0.33%
2021/02/03	20	38.38	1	38.05	35.85	19	1,169	1.63%
2021/02/02	41	37.06	27	37.23	37.55	14	1,040	1.35%
2021/01/29	11	43.98	44	45.17	45.35	-33	841	-3.92%
2021/01/28	2	40.80	16	41.19	41.25	-14	719	-1.95%
2021/01/27	0	0.00	2	37.35	37.50	-2	629	-0.32%
2021/01/26	30	36.77	27	36.53	36.30	3	610	0.49%
2021/01/25	0	0.00	1	35.40	35.35	-1	575	-0.17%
2021/01/22	2	34.30	2	34.75	34.95	0	571	0.00%
2021/01/21	1	34.95	0	0.00	34.50	1	568	0.18%
2021/01/20	2	35.60	0	0.00	35.05	2	559	0.36%
2021/01/18	3	36.02	3	36.63	36.40	0	542	0.00%
2021/01/15	4	36.23	2	36.75	36.25	2	538	0.37%
2021/01/14	2	36.60	4	36.73	36.65	-2	530	-0.38%
2021/01/13	2	36.70	2	37.35	37.05	0	524	0.00%
2021/01/12	14	37.65	10	38.44	36.65	4	520	0.77%
2021/01/11	1	35.55	0	0.00	36.70	1	491	0.20%
2021/01/08	2	35.78	0	0.00	35.80	2	483	0.41%
2021/01/07	4	36.25	0	0.00	36.40	4	473	0.84%
2021/01/06	2	35.20	1	35.70	35.55	1	475	0.21%
2020/12/31	1	36.80	0	0.00	36.80	1	428	0.23%
2020/12/28	2	36.85	1	36.45	37.30	1	396	0.25%
2020/12/25	2	36.25	0	0.00	35.90	2	382	0.52%
2020/12/15	0	0.00	1	35.80	35.80	-1	365	-0.27%
2020/12/07	1	36.70	0	0.00	36.35	1	394	0.25%
2020/12/03	0	0.00	1	37.70	37.35	-1	385	-0.26%
2020/12/02	1	37.40	2	37.85	37.60	-1	378	-0.26%
2020/12/01	2	37.28	1	37.80	37.90	1	371	0.27%
2020/11/30	1	38.35	3	37.67	37.40	-2	358	-0.56%
2020/11/27	5	37.85	6	37.99	38.35	-1	359	-0.28%
2020/11/25	1	36.50	3	36.37	36.20	-2	320	-0.62%
2020/11/24	1	36.75	0	0.00	36.30	1	314	0.32%
2020/11/23	1	35.40	0	0.00	35.40	1	300	0.33%
2020/11/19	1	35.60	1	35.20	34.95	0	290	0.00%
2020/10/15	0	0.00	2	34.60	33.95	-2	299	-0.67%
2020/10/14	2	35.15	0	0.00	34.20	2	301	0.66%
2020/10/07	0	0.00	1	34.40	34.15	-1	295	-0.34%
2020/10/06	1	35.25	0	0.00	34.40	1	297	0.34%
2020/09/11	1	37.25	3	36.80	36.00	-2	394	-0.51%
2020/09/02	0	0.00	2	34.85	36.05	-2	383	-0.52%
2020/08/31	1	33.95	0	0.00	33.75	1	384	0.26%
2020/08/25	0	0.00	1	34.00	33.50	-1	391	-0.26%
2020/08/21	0	0.00	1	32.50	33.35	-1	434	-0.23%
2020/08/20	8	31.94	7	32.78	32.00	1	477	0.21%
2020/08/19	8	33.89	6	34.15	33.70	2	476	0.42%
2020/08/10	0	0.00	2	36.58	36.45	-2	477	-0.42%
2020/08/04	3	34.80	0	0.00	34.80	3	519	0.58%
2020/08/03	0	0.00	3	34.00	34.50	-3	527	-0.57%
2020/07/31	0	0.00	1	34.80	34.90	-1	556	-0.18%
2020/07/30	1	35.70	0	0.00	35.00	1	605	0.17%
2020/07/28	7	35.16	3	35.00	34.40	4	620	0.64%
2020/07/27	1	35.90	1	35.80	35.60	0	621	0.00%
2020/07/24	0	0.00	2.1	36.79	36.60	-2.1	622	-0.34%
2020/07/23	0	0.00	2	37.50	37.35	-2	624	-0.32%
2020/07/21	3	37.25	0	0.00	37.50	3	632	0.47%
2020/07/20	0	0.00	3	36.67	36.85	-3	630	-0.48%
2020/07/13	1	37.55	0	0.00	37.75	1	639	0.16%
2020/07/09	0	0.00	1	40.95	39.45	-1	643	-0.16%
2020/07/07	4	39.68	6	40.39	39.90	-2	628	-0.32%
2020/07/06	0	0.00	2	38.75	38.60	-2	605	-0.33%
2020/07/03	0	0.00	0.3	38.20	37.85	-0.3	603	-0.04%
2020/07/01	2	38.25	0	0.00	38.10	2	603	0.33%
2020/06/19	1	38.75	1	39.30	38.70	0	608	0.00%
2020/06/15	1	37.00	0	0.00	36.70	1	606	0.16%
2020/06/11	1	39.00	0	0.00	37.40	1	620	0.16%
2020/06/10	0	0.00	1	39.00	38.75	-1	620	-0.16%
2020/06/09	1	39.85	0	0.00	39.80	1	619	0.16%
2020/06/08	1	41.00	0	0.00	41.00	1	620	0.16%
2020/06/03	0	0.00	1	39.15	38.95	-1	611	-0.16%
2020/06/01	1	39.20	0	0.00	38.65	1	600	0.17%
2020/05/27	3	37.85	5	40.00	40.05	-2	569	-0.35%
2020/05/15	1	37.50	0	0.00	36.95	1	515	0.19%
2020/05/12	0	0.00	2	41.33	40.00	-2	499	-0.40%
2020/05/08	0	0.00	12	39.16	38.85	-12	467	-2.56%
2020/05/07	4	41.33	4	41.50	39.85	0	458	0.00%
2020/05/05	14	35.00	0	0.00	36.35	14	384	3.65%
2020/04/22	2	30.60	0	0.00	32.15	2	370	0.54%
2020/04/21	3	32.20	5	32.56	31.50	-2	366	-0.54%
2020/04/17	2	33.05	0	0.00	33.50	2	364	0.55%
2020/04/16	0	0.00	2	33.65	33.30	-2	360	-0.56%
2020/04/15	2	32.80	13	33.26	32.70	-11	356	-3.09%
2020/04/14	6	33.72	0	0.00	33.30	6	353	1.70%
2020/04/13	2	32.20	0	0.00	32.20	2	347	0.58%
2020/04/10	13	32.37	7	31.53	32.55	6	344	1.74%
2020/04/09	2	32.10	4	33.08	33.45	-2	334	-0.60%
2020/03/16	3	25.63	2	26.80	24.75	1	328	0.30%
2020/03/13	1	27.15	0	0.00	27.50	1	318	0.31%
2020/03/12	4	31.39	2	31.20	30.15	2	308	0.65%
2020/03/11	0	0.00	2	34.10	33.50	-2	299	-0.67%
2020/03/03	0.2	36.80	0	0.00	37.05	0.2	284	0.07%
2019/12/27	2	48.00	0	0.00	47.90	2	345	0.58%
2019/12/26	1	48.75	6	48.75	48.20	-5	354	-1.41%
2019/12/25	2	47.80	0	0.00	47.70	2	342	0.58%
2019/12/24	0	0.00	4	48.49	47.90	-4	344	-1.16%
2019/12/23	3	49.65	1	49.20	48.55	2	340	0.59%
2019/12/20	1	48.20	2	47.70	48.30	-1	304	-0.33%
2019/12/13	1	46.60	0	0.00	45.20	1	292	0.34%
2019/11/28	1	46.10	0	0.00	46.10	1	355	0.28%
2019/11/27	1	46.50	0	0.00	46.10	1	367	0.27%
2019/11/22	0	0.00	3	46.80	46.75	-3	368	-0.82%
2019/11/19	0	0.00	0.2	47.00	47.00	-0.2	373	-0.06%
2019/11/13	0	0.00	1	47.10	47.25	-1	378	-0.26%
2019/11/07	1	47.55	0	0.00	47.50	1	390	0.26%
2019/11/06	0	0.00	1	47.80	47.80	-1	392	-0.25%
2019/10/31	2	51.90	2	51.40	50.20	0	389	0.00%
2019/10/30	1	51.00	0	0.00	51.20	1	387	0.26%
2019/10/29	3	51.27	5	52.02	51.70	-2	382	-0.52%
2019/10/28	2	49.90	1	50.00	50.00	1	333	0.30%
2019/10/25	2	48.93	3	48.67	48.60	-1	329	-0.30%
2019/10/24	0	0.00	15	49.07	49.00	-15	331	-4.52%
2019/10/23	1	48.30	0	0.00	47.70	1	325	0.31%
2019/10/22	1	47.75	0	0.00	47.65	1	327	0.31%
2019/10/09	2	46.60	1	47.10	46.70	1	365	0.27%
2019/10/08	0	0.00	1	47.00	47.10	-1	373	-0.27%
2019/10/04	2	48.55	2	48.70	48.25	0	414	0.00%
2019/10/02	20	47.59	3	46.87	48.80	17	438	3.88%
2019/10/01	0	0.00	2	49.10	49.50	-2	429	-0.47%
2019/09/20	0	0.00	1	51.20	50.90	-1	494	-0.20%
2019/09/19	1	51.20	0	0.00	51.00	1	500	0.20%
2019/09/16	2	51.70	0	0.00	51.40	2	530	0.38%
2019/09/11	1	51.80	0	0.00	51.70	1	540	0.19%
2019/09/10	2	51.80	4	51.95	51.50	-2	545	-0.37%
2019/09/03	1	53.30	1	54.10	52.90	0	609	0.00%
2019/09/02	1	53.80	2	53.60	54.00	-1	598	-0.17%
2019/08/16	0	0.00	1	49.00	48.85	-1	578	-0.17%
2019/08/12	1	49.60	0	0.00	49.60	1	578	0.17%
2019/08/07	0	0.00	2	50.00	49.90	-2	578	-0.35%
2019/08/05	3	50.47	0	0.00	50.50	3	588	0.51%
2019/07/31	3	52.73	0	0.00	53.00	3	597	0.50%
2019/07/29	0	0.00	4	53.80	53.50	-4	604	-0.66%
2019/07/25	3	53.63	0	0.00	54.00	3	619	0.48%
2019/07/19	2	55.40	0	0.00	55.30	2	634	0.32%
2019/07/12	1	56.70	0	0.00	57.00	1	618	0.16%
2019/07/11	1	58.00	0	0.00	57.30	1	614	0.16%
2019/07/05	0	0.00	1	54.70	55.10	-1	578	-0.17%
2019/07/04	1	55.50	1	55.40	55.20	0	588	0.00%
2019/07/03	0	0.00	1	54.70	53.80	-1	578	-0.17%
2019/07/02	1	54.70	1	54.30	54.00	0	592	0.00%
2019/07/01	3	54.90	3	55.20	54.30	0	592	0.00%
2019/06/28	0	0.00	2	53.80	53.60	-2	587	-0.34%
2019/06/27	6	53.82	4	53.55	53.60	2	609	0.33%
2019/06/26	1	52.40	3	51.50	52.40	-2	598	-0.33%
2019/06/21	1	54.00	0	0.00	53.20	1	637	0.16%
2019/06/13	2	49.30	2	49.85	51.10	0	827	0.00%
2019/06/12	2	48.40	4	48.64	48.60	-2	836	-0.24%
2019/06/11	3	48.15	0	0.00	48.10	3	898	0.33%
2019/06/06	1	45.25	1	45.40	44.80	0	1,032	0.00%
2019/06/04	0	0.00	1	45.70	45.60	-1	1,067	-0.09%
2019/06/03	0	0.00	1	45.40	45.30	-1	1,107	-0.09%
2019/05/31	2	46.45	0	0.00	46.25	2	1,153	0.17%
2019/05/30	2	45.65	0	0.00	45.25	2	1,243	0.16%
2019/05/29	0	0.00	2	45.05	45.20	-2	1,371	-0.15%
2019/05/28	2	45.60	2	45.45	45.50	0	1,492	0.00%
2019/05/27	2	45.68	2	45.60	45.45	0	1,519	0.00%
2019/05/23	3	46.07	2	46.20	45.80	1	1,682	0.06%
2019/05/22	4	47.05	4	47.53	46.65	0	1,789	0.00%
2019/05/20	3	46.27	0	0.00	46.95	3	1,819	0.16%
2019/05/17	4	47.30	4	47.10	46.65	0	1,827	0.00%
2019/05/16	0	0.00	2	48.80	48.25	-2	1,854	-0.11%
2019/05/15	3	49.23	2	49.00	48.90	1	1,866	0.05%
2019/05/14	2	48.05	3	47.07	48.80	-1	1,871	-0.05%
2019/05/13	2	49.23	1	49.70	48.65	1	1,869	0.05%
2019/05/10	1	50.30	2	50.20	50.50	-1	1,870	-0.05%
2019/05/09	0	0.00	1	51.40	51.50	-1	1,871	-0.05%
2019/05/06	0	0.00	2	54.35	54.00	-2	1,920	-0.10%
2019/05/03	4	53.68	3	53.97	54.00	1	1,910	0.05%
2019/04/30	0	0.00	3	50.43	52.30	-3	1,891	-0.16%
2019/04/29	0	0.00	1	50.50	50.30	-1	1,887	-0.05%
2019/04/23	5	53.16	3	53.70	52.90	2	1,885	0.11%
2019/04/16	0	0.00	11	54.01	54.40	-11	1,902	-0.58%
2019/04/12	0	0.00	8	55.90	55.30	-8	1,898	-0.42%
2019/04/10	0	0.00	18	56.99	57.00	-18	1,877	-0.96%
2019/04/09	1	58.40	0	0.00	57.80	1	1,863	0.05%
2019/04/08	0	0.00	1	58.30	58.00	-1	1,856	-0.05%
2019/04/01	2	59.00	2	58.00	57.80	0	1,825	0.00%
2019/03/29	0	0.00	9	57.50	57.50	-9	1,796	-0.50%
2019/03/27	5	57.80	5	58.50	58.00	0	1,794	0.00%
2019/03/26	0	0.00	34	58.89	58.50	-34	1,789	-1.90%
2019/03/25	66	57.43	27	57.83	58.10	39	1,769	2.20%
2019/03/22	29	60.04	7	61.60	59.60	22	1,743	1.26%
2019/03/21	6	60.93	15	61.17	60.80	-9	1,700	-0.53%
2019/03/20	13	60.26	23	61.35	59.50	-10	1,638	-0.61%
2019/03/19	12	60.66	6	60.87	59.50	6	1,604	0.37%
2019/03/18	1	60.40	1	61.00	60.30	0	1,584	0.00%
2019/03/15	5	61.02	4	60.20	59.10	1	1,556	0.06%
2019/03/14	20	61.07	12	61.63	61.00	8	1,511	0.53%
2019/03/13	18	60.56	20	60.92	60.30	-2	1,464	-0.14%
2019/03/12	18	60.69	17	60.64	58.90	1	1,401	0.07%
2019/03/11	1	57.90	8	57.91	58.40	-7	1,332	-0.53%
2019/03/08	7	57.01	0	0.00	58.20	7	1,353	0.52%
2019/03/07	28	58.82	0	0.00	57.80	28	1,341	2.09%
2019/03/06	28	60.28	26	60.92	60.60	2	1,332	0.15%
2019/03/05	48	61.06	49	61.71	60.00	-1	1,297	-0.08%
2019/03/04	60	60.28	84	60.55	61.10	-24	1,215	-1.97%
2019/02/27	26	57.56	16	58.16	58.10	10	1,098	0.91%
2019/02/26	1	55.30	2	55.30	55.30	-1	999	-0.10%
2019/02/25	4	56.30	3	55.40	55.40	1	1,055	0.09%
2019/02/22	7	54.30	6	53.98	54.20	1	954	0.10%
2019/02/21	12	54.06	6	54.42	55.40	6	890	0.67%
2019/02/20	0	0.00	1	51.70	50.40	-1	783	-0.13%
2019/02/19	6	51.37	11	50.87	51.00	-5	780	-0.64%
2019/02/18	2	50.60	2	50.80	50.30	0	772	0.00%
2019/02/15	1	52.00	6	50.90	50.00	-5	772	-0.65%
2019/02/14	5	49.57	4	49.93	49.65	1	761	0.13%
2019/02/13	0	0.00	2	49.00	48.70	-2	776	-0.26%
2019/02/12	2	48.30	2	48.20	48.50	0	786	0.00%
2019/02/11	2	47.55	3	47.55	47.45	-1	831	-0.12%
2019/01/30	0	0.00	1	48.00	47.40	-1	873	-0.11%
2019/01/29	0	0.00	1	48.00	47.40	-1	939	-0.11%
2019/01/28	0	0.00	1	46.90	47.20	-1	950	-0.11%
2019/01/25	3	48.00	5	48.38	47.40	-2	1,003	-0.20%
2019/01/21	9	46.01	5	45.90	45.80	4	1,189	0.34%
2019/01/18	0	0.00	3	46.50	45.50	-3	1,283	-0.23%
2019/01/17	1	46.15	0	0.00	44.90	1	1,350	0.07%
2019/01/16	4	45.60	0	0.00	45.30	4	1,495	0.27%
2019/01/15	3	45.60	0	0.00	45.35	3	1,581	0.19%
2019/01/14	2	46.03	2	46.23	45.60	0	1,682	0.00%
2019/01/11	5	46.46	2	46.50	45.65	3	1,767	0.17%
2019/01/10	5	45.90	2	46.40	45.45	3	1,779	0.17%
2019/01/09	4	45.05	7	45.21	44.85	-3	1,795	-0.17%
2019/01/07	2	43.65	2	43.90	44.00	0	1,816	0.00%
2019/01/04	2	41.15	2	41.50	42.10	0	1,847	0.00%
2019/01/03	3	43.60	2	43.50	43.85	1	1,860	0.05%
2018/12/28	0	0.00	3	44.80	44.20	-3	1,896	-0.16%
2018/12/27	0	0.00	12	44.98	44.50	-12	1,928	-0.62%
2018/12/26	15	44.27	7	45.29	43.70	8	1,948	0.41%
2018/12/25	12	44.64	0	0.00	44.70	12	1,968	0.61%
2018/12/22	10	44.70	1	45.30	44.70	9	1,982	0.45%
2018/12/21	45	42.99	48	43.63	45.40	-3	2,022	-0.15%
2018/12/20	5	44.00	3	44.53	43.90	2	2,015	0.10%
2018/12/19	4	45.48	3	46.02	45.30	1	2,014	0.05%
2018/12/18	2	46.50	2	46.50	46.50	0	2,020	0.00%
2018/12/11	5	45.47	2	45.40	45.55	3	2,155	0.14%
2018/12/10	2	45.90	3	46.48	45.90	-1	2,208	-0.05%
2018/12/07	2	47.65	2	46.75	47.50	0	2,260	0.00%
2018/12/06	9	47.23	11	47.75	46.70	-2	2,285	-0.09%
2018/12/05	5	48.80	0	0.00	49.35	5	2,280	0.22%
2018/12/03	13	51.45	15	51.47	51.30	-2	2,306	-0.09%
2018/11/30	2	49.65	1	49.35	49.80	1	2,280	0.04%
2018/11/29	7	49.36	11	50.24	48.60	-4	2,279	-0.18%
2018/11/28	11	48.20	11	48.40	48.20	0	2,263	0.00%
2018/11/27	3	47.35	4	47.45	48.20	-1	2,276	-0.04%
2018/11/26	3	47.25	3	46.87	47.20	0	2,274	0.00%
2018/11/23	4	46.65	4	47.28	46.50	0	2,274	0.00%
2018/11/22	10	49.70	11	50.61	47.70	-1	2,262	-0.04%
2018/11/21	2	48.05	2	47.10	48.05	0	2,196	0.00%
2018/11/20	2	47.60	2	47.65	47.60	0	2,209	0.00%
2018/11/19	1	48.00	0	0.00	47.95	1	2,221	0.05%
2018/11/15	3	47.15	6	47.21	47.30	-3	2,232	-0.13%
2018/11/14	6	47.47	12	48.53	47.35	-6	2,244	-0.27%
2018/11/13	4	45.75	2	45.80	48.20	2	2,255	0.09%
2018/11/12	21	48.13	28	47.84	47.70	-7	2,246	-0.31%
2018/11/09	3	49.60	1	49.90	50.00	2	2,238	0.09%
2018/11/08	64	51.08	52	51.99	50.20	12	2,252	0.53%
2018/11/07	4	50.20	20	50.62	51.40	-16	2,216	-0.72%
2018/11/06	58	50.14	42	51.13	49.00	16	2,202	0.73%
2018/11/05	20	50.10	11	49.80	50.30	9	2,139	0.42%
2018/11/02	32	50.44	29	51.01	49.80	3	2,133	0.14%
2018/11/01	17	50.16	23	50.12	50.60	-6	2,097	-0.29%
2018/10/31	9	49.16	31	49.17	48.75	-22	2,062	-1.07%
2018/10/30	7	46.30	11	46.39	47.20	-4	2,028	-0.20%
2018/10/29	70	48.84	24	50.34	47.00	46	1,996	2.30%
2018/10/26	70	51.60	63	52.57	50.20	7	1,944	0.36%
2018/10/25	70	52.14	47	52.45	52.20	23	1,875	1.23%
2018/10/24	23	52.91	36	53.24	54.40	-13	1,798	-0.72%
2018/10/23	40	51.85	38	52.63	51.00	2	1,671	0.12%
2018/10/22	5	52.04	38	50.41	53.20	-33	1,609	-2.05%
2018/10/19	17	47.06	35	47.53	48.40	-18	1,519	-1.18%
2018/10/18	18	46.45	20	47.12	46.60	-2	1,461	-0.14%
2018/10/17	5	46.92	3	45.98	47.00	2	1,475	0.14%
2018/10/15	3	42.32	3	42.47	42.60	0	1,573	0.00%
2018/10/12	4	41.38	10	41.24	41.95	-6	1,718	-0.35%
2018/10/11	11	39.70	8	39.78	39.65	3	1,758	0.17%
2018/10/09	10	45.00	4	44.68	44.05	6	1,844	0.33%
2018/10/08	3	46.37	5	46.38	47.00	-2	1,896	-0.11%
2018/10/05	9	46.81	4	47.38	46.10	5	1,944	0.26%
2018/10/04	2	49.58	3	49.52	49.85	-1	1,935	-0.05%
2018/10/03	2	50.20	3	51.45	49.80	-1	1,932	-0.05%
2018/10/02	5	52.50	6	53.47	52.20	-1	1,944	-0.05%
2018/09/28	6	52.98	5	54.04	52.00	1	2,009	0.05%
2018/09/27	6	51.33	5	51.90	51.20	1	1,988	0.05%
2018/09/25	3	51.10	2	51.00	51.90	1	2,035	0.05%
2018/09/21	3	49.75	1	48.85	50.50	2	2,046	0.10%
2018/09/20	2	48.98	3	48.18	49.30	-1	2,051	-0.05%
2018/09/19	1	50.30	2	50.68	49.70	-1	2,041	-0.05%
2018/09/18	7	50.47	5	51.24	50.10	2	2,045	0.10%
2018/09/17	1	53.00	1	53.00	53.50	0	2,028	0.00%
2018/09/14	8	51.94	7	53.00	54.40	1	2,021	0.05%
2018/09/13	10	52.67	8	52.96	49.50	2	1,980	0.10%
2018/09/12	8	54.94	1	53.20	55.00	7	1,975	0.35%
2018/09/11	5	57.80	10	59.10	58.60	-5	2,022	-0.25%
2018/09/10	27	58.34	20	58.91	58.00	7	2,044	0.34%
2018/09/07	27	61.80	11	62.75	60.00	16	2,076	0.77%
2018/09/06	10	61.80	10	62.60	62.20	0	2,140	0.00%
2018/09/05	20	62.30	21	62.98	61.90	-1	2,265	-0.04%
2018/09/04	25	62.00	35	62.69	62.40	-10	2,419	-0.41%
2018/09/03	37	62.27	32	63.04	61.60	5	2,501	0.20%
2018/08/31	10	61.60	15	62.13	61.50	-5	2,702	-0.19%
2018/08/30	0	0.00	5	61.90	61.70	-5	2,752	-0.18%
2018/08/29	3	61.00	0	0.00	60.80	3	2,848	0.11%
2018/08/28	32	61.63	15	62.33	61.60	17	3,033	0.56%
2018/08/27	17	61.34	16	61.72	61.80	1	3,199	0.03%
2018/08/24	9	60.41	5	60.70	60.40	4	3,490	0.11%
2018/08/23	9	60.17	14	60.71	60.90	-5	3,572	-0.14%
2018/08/22	0	0.00	11	59.05	59.70	-11	3,589	-0.31%
2018/08/21	2	59.15	7	58.29	59.50	-5	3,639	-0.14%
2018/08/20	4	57.00	2	57.10	56.80	2	3,714	0.05%
2018/08/16	1	59.50	2	58.90	59.70	-1	4,052	-0.02%
2018/08/15	4	58.55	4.1	58.93	58.50	-0.1	4,175	0.00%
2018/08/14	1	61.40	0	0.00	61.00	1	4,285	0.02%
2018/08/13	15	62.25	11	62.65	61.00	4	4,343	0.09%
2018/08/10	20	64.22	21	64.76	63.90	-1	4,327	-0.02%
2018/08/09	5	64.60	10	65.50	64.70	-5	4,351	-0.11%
2018/08/07	0	0.00	3	65.50	64.90	-3	4,357	-0.07%
2018/08/01	0	0.00	1	63.60	63.40	-1	4,354	-0.02%
2018/07/30	11	62.53	10	63.45	62.10	1	4,337	0.02%
2018/07/27	15	62.58	12	63.20	62.40	3	4,327	0.07%
2018/07/26	2	61.90	3	62.53	61.90	-1	4,317	-0.02%
2018/07/25	12	62.35	12	63.08	62.50	0	4,322	0.00%
2018/07/24	3	63.13	2	63.35	62.80	1	4,314	0.02%
2018/07/23	4	61.50	3	62.80	61.50	1	4,295	0.02%
2018/07/20	3	69.70	8	70.35	67.70	-5	4,261	-0.12%
2018/07/19	13.1	70.87	9	70.41	69.00	4.1	4,202	0.10%
2018/07/18	4	68.90	3	68.40	68.50	1	4,079	0.02%
2018/07/17	3	68.17	3	68.33	69.80	0	4,039	0.00%
2018/07/16	10	66.88	10	67.50	66.00	0	3,981	0.00%
2018/07/13	0	0.00	3	66.17	65.10	-3	3,933	-0.08%
2018/07/12	5	63.90	0	0.00	64.00	5	3,911	0.13%
2018/07/10	6	61.95	0	0.00	61.90	6	3,983	0.15%
2018/07/09	0	0.00	2	63.50	63.80	-2	4,022	-0.05%
2018/07/06	4	60.58	5	59.38	61.90	-1	4,134	-0.02%
2018/07/04	1	64.00	2	63.25	62.50	-1	4,277	-0.02%
2018/07/03	45	63.94	42	64.90	62.90	3	4,267	0.07%
2018/07/02	15	63.73	22	64.34	63.50	-7	4,242	-0.16%
2018/06/29	1	62.90	2	63.70	64.90	-1	4,237	-0.02%
2018/06/28	2	62.60	0	0.00	62.00	2	4,228	0.05%
2018/06/26	25	61.86	25	62.62	63.30	0	4,336	0.00%
2018/06/25	4	64.20	2	64.10	63.00	2	4,356	0.05%
2018/06/22	10	62.45	1	62.60	62.00	9	4,356	0.21%
2018/06/21	25	64.32	10	65.75	64.20	15	4,375	0.34%
2018/06/20	22	62.06	47	63.53	65.00	-25	4,364	-0.57%
2018/06/19	4	62.90	3	62.57	62.00	1	4,365	0.02%
2018/06/15	33	65.76	14	67.38	64.50	19	4,446	0.43%
2018/06/14	48	67.47	36	68.09	66.90	12	4,427	0.27%
2018/06/13	98	67.36	45	68.21	67.30	53	4,376	1.21%
2018/06/12	1	66.70	5	67.04	66.70	-4	4,381	-0.09%
2018/06/11	11	64.79	13	65.39	65.20	-2	4,362	-0.05%
2018/06/08	34	65.13	46	65.48	64.00	-12	4,285	-0.28%
2018/06/07	55	62.09	44	62.39	62.50	11	4,133	0.27%
2018/06/06	61	63.22	57	63.88	63.50	4	4,133	0.10%
2018/06/05	66	63.09	94	63.33	63.00	-28	4,151	-0.67%
2018/06/04	70	62.80	48	63.93	61.50	22	3,975	0.55%
2018/06/01	52	60.88	78	61.11	62.00	-26	3,807	-0.68%
2018/05/31	9	53.68	64	55.44	57.20	-55	3,509	-1.57%
2018/05/30	20	51.80	10	52.25	52.00	10	3,428	0.29%
2018/05/29	8	53.90	10	54.48	52.90	-2	3,403	-0.06%
2018/05/28	28	56.27	21	56.43	55.00	7	3,356	0.21%
2018/05/25	62	56.15	89	56.86	55.60	-27	3,325	-0.81%
2018/05/24	40	54.69	71	54.48	56.80	-31	3,194	-0.97%
2018/05/23	83	52.86	37	52.99	51.70	46	3,019	1.52%
2018/05/22	22	51.34	27	51.67	51.50	-5	2,936	-0.17%
2018/05/21	1	49.45	0	0.00	49.50	1	2,818	0.04%
2018/05/18	0	0.00	1	45.65	45.00	-1	2,778	-0.04%
2018/05/17	3	46.07	2	45.55	45.60	1	2,805	0.04%
2018/05/16	1	45.40	1	46.15	44.75	0	2,801	0.00%
2018/05/11	1	45.10	1	45.80	44.00	0	2,817	0.00%
2018/05/10	12	43.84	12	44.33	44.95	0	2,810	0.00%
2018/05/03	2	47.95	2	47.15	46.05	0	2,884	0.00%
2018/04/26	2	44.75	3	44.63	45.00	-1	3,143	-0.03%
2018/04/24	2	46.80	0	0.00	46.45	2	3,158	0.06%
2018/04/23	22	49.49	21	50.19	48.55	1	3,199	0.03%
2018/04/20	3	50.20	7	49.96	49.60	-4	3,334	-0.12%
2018/04/18	0	0.00	2	50.40	48.60	-2	3,312	-0.06%
2018/04/17	0	0.00	1	51.50	49.30	-1	3,276	-0.03%
2018/04/16	3	52.20	2	52.05	50.60	1	3,232	0.03%
2018/04/13	31	50.71	7	51.41	50.50	24	3,190	0.75%
2018/04/12	103	50.28	70	50.69	51.30	33	3,138	1.05%	大買/
2018/04/11	61	48.42	70	48.68	49.25	-9	3,024	-0.30%
2018/04/10	25	45.06	65	44.73	44.85	-40	2,866	-1.40%
2018/04/09	16	43.11	5	43.40	43.35	11	2,844	0.39%
2018/04/03	59	43.36	12	43.63	43.75	47	2,857	1.64%
2018/04/02	57	44.74	21	45.58	44.20	36	2,862	1.26%
2018/03/31	8	44.21	30	44.68	45.05	-22	2,879	-0.76%
2018/03/30	53	44.15	15	45.00	44.25	38	2,881	1.32%
2018/03/29	35	45.13	74	45.10	44.85	-39	2,860	-1.36%
2018/03/28	39	43.27	64	43.54	43.30	-25	2,782	-0.90%
2018/03/27	38	42.99	39	43.66	42.70	-1	2,765	-0.04%
2018/03/26	51	42.52	58	42.95	42.40	-7	2,768	-0.25%
2018/03/23	34	41.19	18	41.97	42.00	16	2,752	0.58%
2018/03/22	95	43.88	38	45.34	42.85	57	2,771	2.06%
2018/03/21	2	44.53	103	43.70	44.95	-101	2,717	-3.72%	大賣/鉅額交易
2018/03/20	146	43.02	45	43.54	42.20	101	2,620	3.85%	大買/鉅額交易
2018/03/19	56	43.85	28	44.08	43.85	28	2,637	1.06%
2018/03/16	39	44.19	51	44.56	44.60	-12	2,744	-0.44%
2018/03/15	17	42.99	55	41.78	44.40	-38	2,770	-1.37%
2018/03/14	5	39.92	16	40.23	40.40	-11	2,875	-0.38%
2018/03/13	1	40.40	39	39.84	40.75	-38	2,946	-1.29%
2018/03/12	9	39.27	1	39.50	38.95	8	3,030	0.26%
2018/03/09	61	39.11	235	38.79	39.60	-174	3,019	-5.76%	大賣/鉅額交易
2018/03/08	1	36.10	111	36.10	36.75	-110	2,952	-3.73%	大賣/鉅額交易
2018/03/07	68	35.14	0	0.00	35.00	68	2,955	2.30%
2018/03/06	96	36.20	18	36.93	35.70	78	2,982	2.62%
2018/03/05	23	36.88	3	38.30	36.30	20	2,996	0.67%
2018/03/02	3	38.10	3	37.50	37.50	0	3,016	0.00%
2018/03/01	6	37.38	0	0.00	37.50	6	3,038	0.20%
2018/02/27	22	39.08	12	38.89	37.85	10	3,066	0.33%
2018/02/26	25	37.90	6	38.92	37.50	19	3,040	0.62%
2018/02/23	34	38.54	19	39.01	38.70	15	3,110	0.48%
2018/02/22	3	38.83	53	38.08	38.75	-50	3,305	-1.51%
2018/02/21	10	35.55	28	35.92	36.25	-18	3,407	-0.53%
2018/02/12	34	35.11	1	35.80	34.85	33	3,426	0.96%
2018/02/09	36	33.91	32	34.36	35.25	4	3,450	0.12%
2018/02/08	1	32.90	8	34.24	34.70	-7	3,417	-0.20%
2018/02/07	8	34.16	7	34.28	33.50	1	3,392	0.03%
2018/02/06	5	32.82	1	32.50	32.80	4	3,382	0.12%
2018/02/05	18	34.98	18	35.35	35.65	0	3,376	0.00%
2018/02/02	3	37.38	2	37.23	37.10	1	3,402	0.03%
2018/01/31	13	37.65	4	38.21	37.50	9	3,532	0.25%
2018/01/30	17	38.39	16	39.04	38.15	1	3,571	0.03%
2018/01/29	25	38.55	24	39.28	38.40	1	3,575	0.03%
2018/01/26	1	38.95	30	38.80	38.85	-29	3,548	-0.82%
2018/01/25	10	38.11	12	39.35	38.00	-2	3,534	-0.06%
2018/01/24	19	38.72	29	39.45	38.60	-10	3,498	-0.29%
2018/01/23	0	0.00	12	38.97	36.80	-12	3,491	-0.34%
2018/01/22	17	35.56	24	36.80	38.45	-7	3,593	-0.19%
2018/01/19	2	37.60	1	37.20	37.05	1	3,531	0.03%
2018/01/18	10	36.95	10	36.90	36.90	0	3,530	0.00%
2018/01/17	26	37.74	43	37.93	37.50	-17	3,520	-0.48%
2018/01/16	64	37.74	33	38.21	37.30	31	3,529	0.88%
2018/01/15	64	42.14	1	42.45	41.40	63	3,371	1.87%
2018/01/12	3	45.85	24	45.81	46.00	-21	3,371	-0.62%
2018/01/11	0	0.00	1	44.55	44.40	-1	3,394	-0.03%
2018/01/10	16	44.75	0	0.00	44.60	16	3,482	0.46%
2018/01/09	12	45.01	22	45.81	45.65	-10	3,572	-0.28%
2018/01/08	24	45.80	5	46.45	45.30	19	3,587	0.53%
2018/01/05	11	48.19	16	47.63	47.30	-5	3,610	-0.14%
2018/01/04	1	46.90	2	46.85	46.65	-1	3,723	-0.03%
2018/01/03	10	47.10	13	47.83	47.10	-3	3,935	-0.08%
2018/01/02	1	46.25	2	45.78	47.10	-1	3,944	-0.03%