先進光 (3362)-元大-汐止券商分點個股進出

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
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
714張
產業
上櫃光電類股
399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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/24	0	0.00	2	205.75	206.50	-2	3,335	-0.06%
2024/04/22	0	0.00	6	202.50	193.50	-6	3,367	-0.18%
2024/04/19	1	197.50	0	0.00	201.00	1	3,414	0.03%
2024/04/18	2	205.50	0	0.00	205.50	2	3,499	0.06%
2024/04/17	2	205.50	0	0.00	206.50	2	3,525	0.06%
2024/04/16	0	203.00	0	0.00	201.00	0	3,526	0.00%
2024/04/15	5.2	217.57	2	209.50	206.00	3.2	3,516	0.09%
2024/04/12	2	228.00	1	230.00	228.00	1	3,475	0.03%
2024/04/11	1	225.00	1	226.00	226.00	0	3,465	0.00%
2024/04/10	2	226.00	1	224.00	224.00	1	3,478	0.03%
2024/04/09	9	236.55	2	237.75	229.00	7	3,469	0.20%
2024/04/08	3.1	233.71	2	238.00	236.50	1.1	3,431	0.03%
2024/04/02	1	223.00	0	224.50	222.00	1	3,430	0.03%
2024/04/01	0	0.00	1	227.50	225.00	-1	3,475	-0.03%
2024/03/29	0	0.00	1	227.50	226.00	-1	3,495	-0.03%
2024/03/28	2	226.50	0	0.00	223.00	2	3,594	0.06%
2024/03/27	5	222.50	0	0.00	227.50	5	3,675	0.14%
2024/03/26	2.1	224.58	0	0.00	224.50	2.1	3,720	0.06%
2024/03/25	0	0.00	13	237.85	239.00	-13	3,731	-0.35%
2024/03/22	3	229.50	1	230.00	231.00	2	3,744	0.05%
2024/03/21	9.1	228.33	0	0.00	227.50	9.1	3,755	0.24%
2024/03/20	2	238.50	1	232.00	232.50	1	3,793	0.03%
2024/03/19	10	237.30	2	233.50	231.00	8	3,961	0.20%
2024/03/18	1	235.54	4	235.00	235.50	-3	4,078	-0.07%
2024/03/15	7	237.07	2	243.50	232.00	5	4,094	0.12%
2024/03/14	1	230.94	0.1	230.00	230.00	1	4,052	0.02%
2024/03/13	0.4	233.54	0	0.00	228.00	0.4	4,023	0.01%
2024/03/12	3	242.00	1	240.50	240.00	2	3,978	0.05%
2024/03/11	10.6	243.09	1	238.57	237.00	9.6	3,942	0.24%
2024/03/08	2.6	264.19	0	261.50	260.00	2.6	3,879	0.07%
2024/03/07	1.5	288.24	1	280.00	280.00	0.5	3,866	0.01%
2024/03/06	4	280.75	0	0.00	285.00	4	3,895	0.10%
2024/03/05	0.5	280.00	1	270.00	280.00	-0.5	3,909	-0.01%
2024/03/04	11.5	279.86	0	0.00	277.00	11.5	3,915	0.29%
2024/03/01	0	0.00	0	285.00	279.50	0	4,073	0.00%
2024/02/27	0	270.00	4	277.25	278.00	-4	4,405	-0.09%
2024/02/26	1	264.00	2	264.75	275.50	-1	4,929	-0.02%
2024/02/23	6.1	270.87	1.4	263.86	261.50	4.7	5,136	0.09%
2024/02/22	5	271.22	6.8	277.44	281.00	-1.8	5,227	-0.03%
2024/02/21	8.8	256.69	9.1	257.05	259.00	-0.3	5,205	-0.01%
2024/02/20	8.1	246.85	12	246.63	251.00	-3.9	5,118	-0.08%
2024/02/19	7	235.64	12.3	239.58	242.00	-5.3	5,087	-0.10%
2024/02/16	2.6	226.79	4	225.13	225.50	-1.4	5,044	-0.03%
2024/02/15	2.4	223.35	1	225.00	222.00	1.4	4,979	0.03%
2024/02/05	0.1	208.50	1	213.99	212.00	-0.9	4,882	-0.02%
2024/02/02	0.6	209.23	0	0.00	210.00	0.6	4,828	0.01%
2024/02/01	6	206.50	29	208.67	208.00	-23	4,740	-0.49%
2024/01/31	6.2	200.55	14.1	202.91	205.00	-7.9	4,613	-0.17%
2024/01/30	9.2	189.30	11	191.78	193.00	-1.9	4,390	-0.04%
2024/01/29	10	185.10	4.2	184.90	184.50	5.8	4,327	0.13%
2024/01/26	0	0.00	6	179.67	180.00	-6	4,282	-0.14%
2024/01/25	1	179.50	8	177.75	179.00	-7	4,282	-0.16%
2024/01/24	2	186.00	5	185.82	182.00	-3	4,252	-0.07%
2024/01/23	13	181.96	9	182.84	182.50	4	4,195	0.09%
2024/01/22	1	175.50	0	0.00	173.00	1	4,064	0.02%
2024/01/19	0	0.00	1	174.50	174.00	-1	4,044	-0.02%
2024/01/18	2	169.50	0	0.00	171.50	2	4,034	0.05%
2024/01/16	0.1	174.00	0	0.00	173.50	0.1	4,073	0.00%
2024/01/15	1.1	179.41	0	0.00	176.50	1.1	4,060	0.03%
2024/01/12	3	172.00	7	176.57	176.50	-4	4,027	-0.10%
2024/01/08	2.1	164.98	2	165.50	165.00	0.1	4,003	0.00%
2024/01/05	0	0.00	1	167.00	165.50	-1	4,013	-0.02%
2024/01/04	0.1	167.50	0	0.00	166.00	0.1	4,005	0.00%
2024/01/03	0	170.50	16	169.84	169.00	-16	4,015	-0.40%
2024/01/02	0	0.00	5	174.50	171.50	-5	4,017	-0.12%
2023/12/29	16	172.75	4	173.00	173.00	12	4,104	0.29%
2023/12/28	0	0.00	1	175.50	174.00	-1	4,099	-0.02%
2023/12/27	0	174.50	3	176.50	176.50	-3	4,090	-0.07%
2023/12/26	5	171.40	3	172.00	172.50	2	4,061	0.05%
2023/12/25	15.1	171.73	4	171.13	170.00	11.1	4,054	0.27%
2023/12/22	10	178.00	4	177.38	178.00	6	4,026	0.15%
2023/12/21	4.1	169.75	3	172.50	175.50	1.1	3,936	0.03%
2023/12/20	5	166.00	5	168.20	169.50	0	3,904	0.00%
2023/12/19	4	163.75	4	162.50	165.00	0	3,858	0.00%
2023/12/15	6.1	171.50	9	173.00	169.50	-2.9	3,849	-0.08%
2023/12/14	19	179.84	4	185.38	174.00	15	3,830	0.39%
2023/12/13	4	181.50	4	183.75	181.50	0	3,678	0.00%
2023/12/11	0	0.00	1	184.50	184.50	-1	3,736	-0.03%
2023/12/08	1	182.00	0	0.00	180.50	1	3,752	0.03%
2023/12/07	0	0.00	0.1	180.00	179.50	-0.1	3,775	0.00%
2023/12/06	0	0.00	3	181.50	180.00	-3	3,849	-0.08%
2023/12/04	3	191.00	1.3	188.00	186.00	1.8	3,925	0.04%
2023/12/01	12	188.58	8	189.06	193.00	4	4,045	0.10%
2023/11/29	4	180.00	1	176.50	180.00	3	3,999	0.08%
2023/11/28	10	178.30	3	178.50	178.50	7	3,986	0.18%
2023/11/27	4	183.50	5.3	186.27	182.50	-1.3	3,836	-0.03%
2023/11/24	7	181.71	12	182.58	185.50	-5	3,690	-0.14%
2023/11/22	14	169.18	49	171.42	175.00	-35	2,948	-1.19%
2023/11/21	7	158.43	19.5	161.10	159.50	-12.5	2,727	-0.46%
2023/11/20	14	154.39	15.6	156.57	154.00	-1.6	2,573	-0.06%
2023/11/17	2	146.50	5.1	148.30	149.50	-3.1	2,463	-0.12%
2023/11/16	16	150.78	5	150.50	145.50	11	2,577	0.43%
2023/11/15	13	147.00	4	146.25	148.50	9	2,588	0.35%
2023/11/14	1	139.00	0	0.00	139.50	1	3,031	0.03%
2023/11/09	2	140.25	0	0.00	139.00	2	3,488	0.06%
2023/11/08	0	0.00	1	140.50	140.50	-1	3,717	-0.03%
2023/11/07	0	0.00	1	141.50	141.00	-1	3,880	-0.03%
2023/11/06	7	142.36	3	141.83	140.50	4	4,015	0.10%
2023/11/03	1	136.50	4	137.75	137.00	-3	4,094	-0.07%
2023/11/02	0	0.00	1	138.00	137.50	-1	4,212	-0.02%
2023/11/01	2	135.50	3	136.00	134.00	-1	4,229	-0.02%
2023/10/31	5	140.90	2	141.00	135.00	3	4,239	0.07%
2023/10/30	3	143.33	0	0.00	142.50	3	4,225	0.07%
2023/10/27	2	142.25	2	142.50	143.00	0	4,223	0.00%
2023/10/26	4	141.13	5	141.00	140.50	-1	4,220	-0.02%
2023/10/25	3	141.50	6	145.25	141.50	-3	4,212	-0.07%
2023/10/24	5	136.70	4	137.38	138.50	1	4,162	0.02%
2023/10/23	4	135.25	4	135.88	136.00	0	4,204	0.00%
2023/10/20	1	132.50	2	133.00	134.50	-1	4,214	-0.02%
2023/10/19	10.1	139.04	9	139.56	136.00	1.1	4,254	0.02%
2023/10/18	5.2	134.58	9	134.44	131.00	-3.8	4,335	-0.09%
2023/10/17	1.3	140.28	0	0.00	138.00	1.3	4,456	0.03%
2023/10/16	1	139.00	2	140.00	139.00	-1	4,713	-0.02%
2023/10/13	7	141.93	5	143.20	141.50	2	5,016	0.04%
2023/10/12	2	143.75	3	144.17	144.00	-1	5,257	-0.02%
2023/10/11	2.1	145.95	2	148.00	142.50	0.1	5,572	0.00%
2023/10/06	5	148.70	3	149.83	147.50	2	5,727	0.03%
2023/10/05	9	153.00	8	151.69	148.00	1	5,927	0.02%
2023/10/04	2	146.00	4	144.75	145.50	-2	6,157	-0.03%
2023/10/03	2.1	144.52	0.8	144.17	143.50	1.4	6,581	0.02%
2023/10/02	0.1	148.00	0.1	149.00	149.00	0	6,962	0.00%
2023/09/27	5	142.78	9	141.78	145.50	-4	7,601	-0.05%
2023/09/26	1	149.00	0	0.00	147.00	1	7,602	0.01%
2023/09/25	4	153.63	8.1	151.88	149.50	-4.1	7,599	-0.05%
2023/09/22	1	147.50	2	149.75	151.50	-1	7,576	-0.01%
2023/09/21	2.2	147.90	5	148.30	149.50	-2.8	7,569	-0.04%
2023/09/20	3	149.00	3	149.83	148.00	0	7,553	0.00%
2023/09/19	4.1	153.66	0	0.00	149.50	4.1	7,566	0.05%
2023/09/18	4.3	155.12	3	156.50	152.00	1.3	7,574	0.02%
2023/09/15	21.3	155.68	22	155.98	155.00	-0.7	7,539	-0.01%
2023/09/14	5	150.80	8	155.31	157.50	-3	7,413	-0.04%
2023/09/13	0	0.00	3	143.50	143.50	-3	7,366	-0.04%
2023/09/12	1.1	142.57	2	144.25	143.00	-0.9	7,359	-0.01%
2023/09/11	5.1	148.58	3	149.17	145.50	2.1	7,396	0.03%
2023/09/08	6	153.67	1.8	154.71	153.00	4.3	7,394	0.06%
2023/09/07	3	158.33	3	158.83	158.50	0	7,410	0.00%
2023/09/06	14	159.57	8	159.94	158.00	6	7,450	0.08%
2023/09/05	0.6	163.04	0	0.00	163.00	0.6	7,451	0.01%
2023/08/30	0	0.00	2	160.00	161.00	-2	7,688	-0.03%
2023/08/29	0	0.00	2	157.25	158.00	-2	7,771	-0.03%
2023/08/25	0	0.00	1	151.50	152.00	-1	8,027	-0.01%
2023/08/23	0	0.00	1.1	153.41	152.00	-1.1	8,269	-0.01%
2023/08/22	7.1	156.13	7	156.29	154.50	0.1	8,287	0.00%
2023/08/21	5	154.60	4.3	153.60	155.00	0.7	8,156	0.01%
2023/08/18	58.5	164.59	38.4	163.22	158.00	20.1	8,053	0.25%
2023/08/17	18	152.42	31.3	157.49	162.50	-13.3	7,568	-0.18%
2023/08/16	2	146.50	3	146.17	148.00	-1	7,375	-0.01%
2023/08/15	22	148.70	13	147.88	148.00	9	7,370	0.12%
2023/08/14	11	148.35	11.1	145.32	145.50	-0.1	7,445	0.00%
2023/08/11	10	144.60	34	144.99	144.00	-24	7,296	-0.33%
2023/08/10	42.1	139.26	12	132.83	134.50	30.1	7,168	0.42%
2023/08/09	13.3	134.06	3	134.33	134.00	10.3	7,041	0.15%
2023/08/08	5.4	146.38	2	144.75	142.00	3.4	6,934	0.05%
2023/08/07	0.3	154.42	3	155.17	157.00	-2.7	6,834	-0.04%
2023/08/04	1.1	152.58	1.1	149.50	153.00	0	6,816	0.00%
2023/08/01	0	0.00	1.1	145.91	146.00	-1.1	6,804	-0.02%
2023/07/31	0	0.00	3	150.17	146.00	-3	6,825	-0.04%
2023/07/28	0	0.00	1	146.00	148.50	-1	6,868	-0.01%
2023/07/27	5	144.80	0	0.00	148.50	5	6,885	0.07%
2023/07/26	6.1	141.51	0	0.00	142.50	6.1	6,922	0.09%
2023/07/25	3	150.34	3	150.50	150.50	0	6,883	0.00%
2023/07/24	6.1	152.87	0	0.00	148.50	6.1	6,876	0.09%
2023/07/21	6	155.42	8	156.31	157.50	-2	6,847	-0.03%
2023/07/20	5	153.70	14	153.29	156.50	-9	6,734	-0.13%
2023/07/19	22	156.09	22.5	155.74	155.00	-0.5	6,591	-0.01%
2023/07/18	18.1	152.02	9	151.11	147.00	9.1	6,367	0.14%
2023/07/17	4	143.88	14.5	148.88	150.50	-10.5	6,100	-0.17%
2023/07/14	21.5	131.85	32.1	131.46	137.00	-10.6	5,895	-0.18%
2023/07/13	9	128.89	16	128.16	125.00	-7	5,633	-0.12%
2023/07/12	25	127.34	11.9	127.28	123.00	13.2	5,470	0.24%
2023/07/11	34.9	124.76	41.3	125.28	129.00	-6.4	5,292	-0.12%
2023/07/10	35	126.39	25	126.10	121.00	10	4,986	0.20%
2023/07/07	36.3	119.10	31	119.89	119.50	5.3	4,576	0.12%
2023/07/06	37	115.68	56	116.77	113.00	-19	4,203	-0.45%
2023/07/05	9	113.61	29	110.95	117.50	-20	3,888	-0.51%
2023/07/04	16	106.88	4	106.13	107.00	12	3,632	0.33%
2023/06/30	1	100.50	0	0.00	102.50	1	3,629	0.03%
2023/06/28	2.1	100.10	2	100.75	99.60	0.1	3,801	0.00%
2023/06/27	1	104.50	1	101.00	100.00	0	4,008	0.00%
2023/06/26	11	101.27	14	103.29	103.00	-3	3,999	-0.08%
2023/06/21	6	99.70	6	99.93	99.40	0	3,998	0.00%
2023/06/20	3	99.83	0	0.00	99.00	3	4,063	0.07%
2023/06/19	3	102.17	4	102.88	102.00	-1	4,072	-0.02%
2023/06/16	2	101.50	2	102.25	101.50	0	4,079	0.00%
2023/06/15	3	102.67	5	101.80	102.00	-2	4,077	-0.05%
2023/06/14	5	106.60	6.1	108.56	105.50	-1.1	4,061	-0.03%
2023/06/13	2	105.00	9	106.17	106.50	-7	4,006	-0.17%
2023/06/12	11	105.59	7	106.07	105.00	4	3,973	0.10%
2023/06/09	6	104.75	10	103.41	105.00	-4	3,916	-0.10%
2023/06/08	7	98.43	5	99.06	97.80	2	3,847	0.05%
2023/06/07	3	100.67	8	101.50	100.00	-5	3,904	-0.13%
2023/06/06	12	100.37	3	102.20	100.50	9	4,321	0.21%
2023/06/05	5	107.30	6	107.25	106.50	-1	4,905	-0.02%
2023/06/02	9	105.22	6	107.08	104.50	3	5,298	0.06%
2023/06/01	23	107.02	21	108.24	105.00	2	5,956	0.03%
2023/05/31	4	101.13	2	101.25	101.00	2	6,135	0.03%
2023/05/30	2	101.35	8	100.50	101.00	-6	6,418	-0.09%
2023/05/29	11	99.05	17	99.38	99.50	-6	6,498	-0.09%
2023/05/26	2	96.30	1	94.10	93.90	1	6,433	0.02%
2023/05/24	1	97.00	3	96.43	95.80	-2	6,596	-0.03%
2023/05/23	3	98.37	2	98.50	97.40	1	6,766	0.01%
2023/05/22	12	98.08	1	97.90	97.90	11	6,736	0.16%
2023/05/19	7	97.31	3	98.17	97.10	4	6,716	0.06%
2023/05/18	13.1	100.82	1	102.96	97.00	12	6,641	0.18%
2023/05/17	0	98.00	11	97.35	99.10	-11	6,385	-0.17%
2023/05/16	3	91.43	2	90.40	90.10	1	6,303	0.02%
2023/05/15	0.2	88.70	0	0.00	88.80	0.2	6,263	0.00%
2023/05/12	0	0.00	2	89.45	89.70	-2	6,270	-0.03%
2023/05/11	1	89.20	2	89.25	88.10	-1	6,277	-0.02%
2023/05/10	1	89.20	3	89.97	90.00	-2	6,310	-0.03%
2023/05/09	1	89.20	1	89.10	89.10	0	6,390	0.00%
2023/05/08	0	0.00	1	92.50	91.10	-1	6,388	-0.02%
2023/05/05	1	92.90	1	92.20	92.20	0	6,426	0.00%
2023/05/04	4	94.13	2	94.20	92.70	2	6,469	0.03%
2023/05/03	1	92.60	0	0.00	92.00	1	6,419	0.02%
2023/05/02	9	94.79	4	95.18	94.50	5	6,402	0.08%
2023/04/28	1	91.50	2	92.00	91.50	-1	6,351	-0.02%
2023/04/27	0.1	90.50	2	92.30	92.20	-1.9	6,329	-0.03%
2023/04/26	0	0.00	3	92.00	92.00	-3	6,315	-0.05%
2023/04/25	1	93.00	1	93.80	90.30	0	6,313	0.00%
2023/04/24	0	0.00	2	94.25	93.30	-2	6,280	-0.03%
2023/04/21	1	94.50	4	94.95	92.90	-3	6,260	-0.05%
2023/04/20	6	96.00	0	0.00	96.00	6	6,219	0.10%
2023/04/19	10	100.50	2	99.45	98.50	8	6,173	0.13%
2023/04/18	6	100.92	2	100.00	100.00	4	6,121	0.07%
2023/04/17	0	0.00	1	106.00	105.00	-1	6,062	-0.02%
2023/04/14	1	104.00	1	104.50	103.00	0	6,057	0.00%
2023/04/13	2	104.50	1	105.50	104.00	1	6,024	0.02%
2023/04/12	1	107.50	4	107.63	107.50	-3	5,999	-0.05%
2023/04/11	12	107.46	1	107.00	107.00	11	5,991	0.18%
2023/04/10	4	109.13	9	109.28	108.00	-5	5,978	-0.08%
2023/04/07	4	104.38	0.2	105.00	103.50	3.8	5,900	0.06%
2023/04/06	2.2	104.23	3	104.83	106.50	-0.8	5,877	-0.01%
2023/03/31	6	103.42	5	103.10	103.50	1	5,837	0.02%
2023/03/30	4	104.50	5	105.10	106.00	-1	5,801	-0.02%
2023/03/29	3	103.00	5	103.50	103.50	-2	5,745	-0.03%
2023/03/28	13	106.65	1	113.50	104.50	12	5,679	0.21%
2023/03/27	1	117.50	0	0.00	116.00	1	5,550	0.02%
2023/03/24	3	117.83	0	0.00	118.50	3	5,740	0.05%
2023/03/23	0	0.00	3	123.83	124.50	-3	5,717	-0.05%
2023/03/22	2	118.00	1	118.94	117.00	1	5,721	0.02%
2023/03/21	1	115.00	5	116.00	115.00	-4	5,692	-0.07%
2023/03/20	1	114.00	3	115.33	114.00	-2	5,683	-0.04%
2023/03/17	1	111.50	6.5	113.69	114.50	-5.5	5,722	-0.10%
2023/03/16	1	107.00	0	0.00	109.00	1	5,751	0.02%
2023/03/15	1	108.00	0	0.00	108.00	1	5,801	0.02%
2023/03/14	0	0.00	1	111.00	110.00	-1	5,803	-0.02%
2023/03/13	1	107.00	3	109.64	110.50	-2	5,800	-0.03%
2023/03/10	2	108.50	1.4	109.18	108.50	0.6	5,756	0.01%
2023/03/09	23.3	115.73	10	115.75	116.00	13.3	5,712	0.23%
2023/03/08	14	113.18	12.3	113.08	114.00	1.8	5,429	0.03%
2023/03/07	11.5	111.00	26.2	111.17	114.50	-14.7	4,766	-0.31%
2023/03/06	26.1	102.75	26.8	103.18	104.50	-0.8	4,331	-0.02%
2023/03/03	19	93.36	32.2	96.69	98.60	-13.2	3,607	-0.36%
2023/03/02	16.4	88.71	22	89.76	89.70	-5.6	3,256	-0.17%
2023/03/01	6	87.47	6.1	86.13	85.50	-0.1	3,056	0.00%
2023/02/24	3.1	82.96	5.7	83.17	83.30	-2.6	2,905	-0.09%
2023/02/23	3.3	83.20	1	83.50	83.10	2.3	2,893	0.08%
2023/02/22	7.2	83.12	2	83.10	82.80	5.2	2,931	0.18%
2023/02/21	4.4	81.68	10.7	82.98	87.40	-6.3	2,949	-0.21%
2023/02/20	0.2	79.30	4	78.98	79.50	-3.9	2,829	-0.14%
2023/02/17	1	78.80	0	0.00	78.20	1	2,935	0.03%
2023/02/15	1.1	77.40	3	77.63	77.10	-2	3,126	-0.06%
2023/02/14	3	78.70	0	0.00	78.10	3	3,151	0.10%
2023/02/13	0	0.00	3	77.80	77.70	-3	3,144	-0.10%
2023/02/10	0	0.00	2	77.70	78.10	-2	3,159	-0.06%
2023/02/09	7	78.60	1	78.60	78.70	6	3,152	0.19%
2023/02/08	5.2	78.36	6	79.68	78.00	-0.8	3,147	-0.03%
2023/02/07	7.8	78.91	3	79.50	78.70	4.8	3,113	0.15%
2023/02/06	0	0.00	0.1	75.60	76.00	-0.1	3,051	0.00%
2023/02/03	6	77.95	3	77.53	76.50	3	3,042	0.10%
2023/02/02	2	76.20	8	76.35	76.50	-6	3,006	-0.20%
2023/01/31	0	0.00	1	72.20	72.10	-1	2,948	-0.03%
2023/01/30	0.2	71.30	2	71.40	71.20	-1.8	2,945	-0.06%
2023/01/16	0	0.00	2	69.10	69.10	-2	2,951	-0.07%
2023/01/13	4.2	66.29	2	67.35	68.30	2.2	2,954	0.07%
2023/01/10	2	70.45	0	0.00	70.00	2	2,933	0.07%
2023/01/09	0	0.00	1	72.20	71.90	-1	2,937	-0.03%
2023/01/06	0	0.00	1	71.40	71.40	-1	2,942	-0.03%
2023/01/05	4	71.75	0	0.00	71.30	4	2,966	0.13%
2023/01/03	2	70.50	0	0.00	70.90	2	2,976	0.07%
2022/12/30	1	70.10	1	71.20	69.90	0	2,979	0.00%
2022/12/29	1	68.20	1	69.50	70.30	0	2,996	0.00%
2022/12/27	1.3	71.54	0	0.00	71.70	1.3	3,033	0.04%
2022/12/26	0	0.00	1	72.00	72.00	-1	3,036	-0.03%
2022/12/22	1	71.20	6	71.90	71.40	-5	3,061	-0.16%
2022/12/21	2.2	71.22	1	71.50	70.70	1.2	3,103	0.04%
2022/12/20	2	71.75	0	0.00	71.30	2	3,103	0.06%
2022/12/19	12.5	76.35	6	76.37	75.40	6.5	3,084	0.21%
2022/12/16	13	83.24	14	82.54	80.90	-1	3,005	-0.03%
2022/12/15	3	81.50	5	81.92	82.40	-2	2,792	-0.07%
2022/12/14	2	80.20	14	81.91	82.40	-12	2,765	-0.43%
2022/12/09	2.2	80.73	22	81.07	80.20	-19.8	2,698	-0.73%
2022/12/08	3	78.30	1.5	79.01	82.20	1.5	2,666	0.06%
2022/12/07	6	80.30	2.5	81.32	78.30	3.5	2,642	0.13%
2022/12/06	0	0.00	2	80.30	80.10	-2	2,627	-0.08%
2022/12/05	0	0.00	11	81.29	81.10	-11	2,658	-0.41%
2022/12/02	2	80.40	5	80.42	81.20	-3	2,727	-0.11%
2022/11/30	42	83.21	11	81.21	81.40	31	3,226	0.96%
2022/11/29	0	0.00	1	80.50	80.90	-1	3,198	-0.03%
2022/11/28	4.5	78.98	4	80.30	80.30	0.5	3,714	0.01%
2022/11/25	3	78.60	0	0.00	78.10	3	3,859	0.08%
2022/11/24	0	0.00	5	78.40	78.50	-5	3,890	-0.13%
2022/11/23	1	80.50	2	81.30	79.30	-1	4,000	-0.02%
2022/11/22	0	0.00	1	79.30	78.80	-1	3,894	-0.03%
2022/11/21	5.5	79.25	0	0.00	78.50	5.5	3,910	0.14%
2022/11/18	1	77.70	4	78.55	79.10	-3	3,858	-0.08%
2022/11/17	8	79.65	11	78.29	78.10	-3	3,769	-0.08%
2022/11/16	1	74.30	4	74.85	74.60	-3	3,625	-0.08%
2022/11/15	6	73.12	7	72.87	74.50	-1	3,572	-0.03%
2022/11/14	3	68.93	6	69.48	69.70	-3	3,470	-0.09%
2022/11/11	4	67.43	13	68.34	68.20	-9	3,450	-0.26%
2022/11/10	0	0.00	4	64.43	65.10	-4	3,324	-0.12%
2022/11/09	0	0.00	3	59.50	59.20	-3	3,393	-0.09%
2022/11/07	10	58.49	0	0.00	58.10	10	3,454	0.29%
2022/11/04	2	58.20	0	58.10	58.20	2	3,517	0.06%
2022/11/03	0	0.00	5	58.00	57.60	-5	3,776	-0.13%
2022/11/02	5	57.20	2	57.30	56.70	3	3,871	0.08%
2022/10/31	5	54.50	6	54.93	54.70	-1	3,951	-0.03%
2022/10/28	3	53.07	0	0.00	52.10	3	3,959	0.08%
2022/10/26	1	53.30	1	54.40	53.00	0	3,971	0.00%
2022/10/24	1	56.00	1	57.09	55.60	0	4,000	0.00%
2022/10/19	4	58.35	1	59.50	57.40	3	4,097	0.07%
2022/10/18	1	57.90	1	59.20	58.70	0	4,155	0.00%
2022/10/17	0	55.00	3	55.40	58.00	-3	4,194	-0.07%
2022/10/14	1	58.40	1	59.79	58.00	0	4,332	0.00%
2022/10/12	0	0.00	1	60.40	60.10	-1	4,916	-0.02%
2022/10/11	5	60.50	0	0.00	60.50	5	5,294	0.09%
2022/10/07	3	65.10	0	0.00	64.60	3	5,468	0.05%
2022/10/06	4	64.95	4	65.43	65.60	0	5,614	0.00%
2022/10/05	12	66.31	2	65.80	64.60	10	5,629	0.18%
2022/10/04	4	64.65	4	65.02	66.00	0	5,605	0.00%
2022/10/03	1	62.20	1	62.20	62.50	0	5,583	0.00%
2022/09/30	0	0.00	7	61.81	63.00	-7	5,643	-0.12%
2022/09/29	8	63.64	1	64.00	61.90	7	5,636	0.12%
2022/09/28	4	64.80	6.1	65.08	62.50	-2.1	5,612	-0.04%
2022/09/27	0	0.00	0	68.00	69.40	0	5,556	0.00%
2022/09/26	7	69.00	5	68.70	67.00	2	5,537	0.04%
2022/09/23	1	74.00	1	72.50	72.50	0	5,512	0.00%
2022/09/22	1	74.00	13	75.27	75.50	-12	5,492	-0.22%
2022/09/21	0	75.10	0	0.00	75.10	0	5,482	0.00%
2022/09/19	0	0.00	1	76.70	75.70	-1	5,463	-0.02%
2022/09/16	5	76.60	2	77.75	76.60	3	5,455	0.05%
2022/09/15	1	79.10	3	79.10	79.20	-2	5,418	-0.04%
2022/09/14	2	80.15	2	80.85	81.20	0	5,392	0.00%
2022/09/13	15	83.79	2	83.30	82.00	13	5,340	0.24%
2022/09/12	3	84.37	8	84.59	84.30	-5	5,288	-0.09%
2022/09/08	7	83.57	6	82.75	83.50	1	5,218	0.02%
2022/09/07	17	83.42	15	83.08	82.30	2	5,128	0.04%
2022/09/06	28	87.22	21	86.59	85.10	7	5,009	0.14%
2022/09/05	10	83.77	9	84.23	83.90	1	4,556	0.02%
2022/09/02	15	84.95	8	83.80	83.00	7	4,421	0.16%
2022/09/01	2	80.05	8	85.48	87.00	-6	3,922	-0.15%
2022/08/31	3	77.90	4	78.55	79.10	-1	3,738	-0.03%
2022/08/30	9	77.86	9	78.46	78.20	0	3,687	0.00%
2022/08/29	1	74.50	1	74.10	74.00	0	3,575	0.00%
2022/08/26	3	77.90	2	76.35	77.60	1	3,593	0.03%
2022/08/25	1	73.90	2	74.45	73.60	-1	3,528	-0.03%
2022/08/24	2	73.65	1	75.20	73.50	1	3,519	0.03%
2022/08/23	1	72.60	1	73.50	74.50	0	3,508	0.00%
2022/08/22	1	75.70	1	77.30	75.00	0	3,472	0.00%
2022/08/19	3	77.00	3	77.50	77.30	0	3,453	0.00%
2022/08/18	2	77.90	1	78.00	77.30	1	3,431	0.03%
2022/08/17	1	76.20	1	77.10	76.60	0	3,392	0.00%
2022/08/16	20	80.02	20	80.18	77.70	0	3,351	0.00%
2022/08/15	1	75.00	1	77.30	77.90	0	3,242	0.00%
2022/08/12	1	77.50	2	78.35	78.00	-1	3,180	-0.03%
2022/08/11	4	78.50	0	0.00	77.50	4	3,142	0.13%
2022/08/10	21	81.81	25	80.45	78.80	-4	3,063	-0.13%
2022/08/09	6	79.45	3	79.00	78.90	3	2,789	0.11%
2022/08/08	0	0.00	2	81.60	82.60	-2	2,668	-0.07%
2022/08/05	0	0.00	3	80.17	79.80	-3	2,606	-0.12%
2022/08/04	1	76.00	0	0.00	75.30	1	2,544	0.04%
2022/08/03	1	79.60	1	79.60	77.20	0	2,509	0.00%
2022/08/02	0	0.00	1	77.00	77.00	-1	2,486	-0.04%
2022/08/01	2	78.70	0	0.00	78.20	2	2,475	0.08%
2022/07/29	0	0.00	1	78.50	78.80	-1	2,454	-0.04%
2022/07/28	4	78.98	0	0.00	76.90	4	2,423	0.17%
2022/07/27	1	78.10	1	77.50	79.10	0	2,389	0.00%
2022/07/26	2.1	77.57	2	77.65	76.00	0.1	2,341	0.00%
2022/07/25	1	77.00	0	0.00	79.10	1	2,304	0.04%
2022/07/22	0	0.00	1	77.10	76.80	-1	2,235	-0.04%
2022/07/21	4	75.93	8	76.78	77.30	-4	2,191	-0.18%
2022/07/20	13	76.68	16	76.69	77.10	-3	2,035	-0.15%
2022/07/19	24	75.37	19	74.43	76.10	5	1,816	0.28%
2022/07/18	24	70.75	23	70.13	72.90	1	1,408	0.07%
2022/07/15	4	66.65	6	68.17	69.60	-2	1,012	-0.20%
2022/07/14	2	60.35	4	63.20	63.30	-2	813	-0.25%
2022/07/13	0	0.00	4	56.83	57.60	-4	654	-0.61%
2022/07/12	1	52.40	2	52.40	52.40	-1	612	-0.16%
2022/07/11	1	56.30	0	0.00	56.20	1	599	0.17%
2022/07/08	2	57.55	0	0.00	58.70	2	578	0.35%
2022/07/07	0	0.00	2	56.20	56.20	-2	505	-0.40%
2022/07/05	3	52.43	0	0.00	52.60	3	493	0.61%
2022/07/01	1	52.10	2	55.80	52.00	-1	495	-0.20%
2022/06/22	1	58.30	0	0.00	58.80	1	502	0.20%
2022/06/21	0	0.00	1	58.50	59.80	-1	497	-0.20%
2022/06/20	1	60.00	0	0.00	56.40	1	497	0.20%
2022/06/14	0	0.00	2	64.20	64.90	-2	489	-0.41%
2022/06/10	1	69.70	0	0.00	67.20	1	477	0.21%
2022/06/09	1	64.00	2	66.05	66.60	-1	424	-0.24%
2022/06/08	1	65.20	1	67.40	65.00	0	405	0.00%
2022/06/07	3	65.80	0	0.00	66.50	3	399	0.75%
2022/06/06	0	0.00	3	66.60	67.90	-3	358	-0.84%
2022/05/20	2	59.85	0.1	59.00	59.30	1.9	340	0.56%
2022/05/19	0	0.00	1	57.40	59.50	-1	342	-0.29%
2022/05/18	0	0.00	2	59.30	59.30	-2	343	-0.58%
2022/05/12	0	0.00	1	54.20	53.10	-1	355	-0.28%
2022/05/11	1	55.00	0	0.00	55.10	1	353	0.28%
2022/05/09	1	58.00	0	0.00	57.00	1	355	0.28%
2022/05/05	1	60.80	0	0.00	61.00	1	363	0.28%
2022/05/03	0	0.00	2	58.75	58.80	-2	369	-0.54%
2022/04/28	0	0.00	1	58.00	58.00	-1	375	-0.27%
2022/04/27	1	57.80	0	0.00	57.80	1	377	0.26%
2022/04/26	0	0.00	1	60.70	60.10	-1	377	-0.26%
2022/04/22	1	65.00	1	67.00	62.80	0	396	0.00%
2022/04/12	0	0.00	1	63.00	63.20	-1	588	-0.17%
2022/04/07	1	66.50	2	65.30	65.80	-1	693	-0.14%
2022/04/01	1	66.90	0	0.00	66.50	1	746	0.13%
2022/03/31	0	0.00	1	68.20	68.10	-1	756	-0.13%
2022/03/29	0	0.00	14	66.90	66.60	-14	847	-1.65%
2022/03/28	4	65.40	0	0.00	66.30	4	998	0.40%
2022/03/25	1	66.40	1	67.00	66.40	0	1,422	0.00%
2022/03/22	3	63.80	0	0.00	65.20	3	1,780	0.17%
2022/03/21	7	64.31	0	0.00	64.10	7	1,781	0.39%
2022/03/18	1	62.80	1	63.50	65.00	0	1,791	0.00%
2022/03/17	1	62.60	1	63.10	63.30	0	1,803	0.00%
2022/03/16	1	60.40	1	61.20	61.10	0	1,804	0.00%
2022/03/14	0	0.00	1	62.60	61.80	-1	1,827	-0.05%
2022/03/10	1	64.00	0	0.00	63.90	1	1,842	0.05%
2022/03/08	1	61.50	2	60.90	60.90	-1	1,867	-0.05%
2022/03/07	7	64.07	0	0.00	63.60	7	1,870	0.37%
2022/03/04	2	66.25	0	0.00	66.20	2	1,902	0.11%
2022/03/03	0	0.00	2	66.85	67.00	-2	1,929	-0.10%
2022/03/02	4	66.18	0	0.00	66.80	4	1,955	0.20%
2022/02/24	0	0.00	8	65.05	64.10	-8	2,121	-0.38%
2022/02/22	0	0.00	1	66.51	67.00	-1	2,590	-0.04%
2022/02/18	6	69.22	4	69.00	69.40	2	2,728	0.07%
2022/02/17	0	0.00	4	69.20	69.20	-4	2,756	-0.15%
2022/02/15	2	69.70	1	70.20	69.10	1	2,877	0.03%
2022/02/09	0	0.00	4	72.00	72.00	-4	2,898	-0.14%
2022/02/08	1	71.70	1	71.40	71.70	0	2,901	0.00%
2022/01/26	2	68.70	6	68.80	68.50	-4	2,902	-0.14%
2022/01/25	0	69.30	0	0.00	68.50	0	2,914	0.00%
2022/01/24	2	68.25	0	0.00	69.30	2	2,927	0.07%
2022/01/20	0	0.00	10	71.10	71.40	-10	2,969	-0.34%
2022/01/19	10	70.69	1	70.50	71.00	9	3,098	0.29%
2022/01/14	14	70.54	13	70.53	70.60	1	3,109	0.03%
2022/01/13	1	76.30	0	0.00	75.60	1	3,069	0.03%
2022/01/11	1	76.10	0	0.00	76.10	1	3,057	0.03%
2022/01/07	3	76.67	1	82.00	76.30	2	3,035	0.07%
2022/01/05	1	80.90	0	0.00	80.40	1	2,986	0.03%
2022/01/04	15	83.23	20	83.64	83.40	-5	2,959	-0.17%
2022/01/03	6	81.90	3	81.63	81.90	3	2,898	0.10%
2021/12/30	2	79.80	0	0.00	79.80	2	2,878	0.07%
2021/12/29	2	81.60	1	80.60	80.50	1	2,869	0.03%
2021/12/28	4	81.83	3	82.53	81.60	1	2,873	0.03%
2021/12/27	6	80.17	9	80.88	80.20	-3	2,847	-0.11%
2021/12/24	19	80.16	18	80.27	80.10	1	2,843	0.04%
2021/12/23	5	82.16	6	81.98	82.00	-1	2,814	-0.04%
2021/12/22	19	85.82	13	84.44	83.30	6	2,754	0.22%
2021/12/21	13	86.46	10	85.87	84.30	3	2,603	0.12%
2021/12/20	3	82.67	4	82.23	83.00	-1	2,181	-0.05%
2021/12/17	13	79.66	15	79.76	80.20	-2	2,042	-0.10%
2021/12/16	1	77.00	3	75.20	77.00	-2	1,833	-0.11%
2021/12/15	0	0.00	1	74.00	74.00	-1	1,816	-0.06%
2021/12/14	6	74.20	2	73.90	73.60	4	1,819	0.22%
2021/12/13	2	76.55	3	76.67	76.70	-1	1,814	-0.06%
2021/12/10	1	74.60	1	76.10	75.20	0	1,816	0.00%
2021/12/09	1	73.70	2	74.75	75.00	-1	1,815	-0.06%
2021/12/08	2	73.50	0	0.00	73.60	2	1,805	0.11%
2021/12/07	2	72.80	0	0.00	73.00	2	1,807	0.11%
2021/12/03	2	72.30	1	73.70	72.00	1	1,837	0.05%
2021/12/02	3	71.17	3	71.47	71.20	0	1,868	0.00%
2021/12/01	1	72.90	1	73.30	73.60	0	1,934	0.00%
2021/11/30	4	74.13	3	75.27	74.00	1	1,961	0.05%
2021/11/29	3	72.83	5	71.56	72.90	-2	2,073	-0.10%
2021/11/26	11	75.04	14	75.21	75.20	-3	2,075	-0.14%
2021/11/25	6	79.48	15	79.58	78.10	-9	2,059	-0.44%
2021/11/24	4	76.88	3	76.87	77.10	1	2,014	0.05%
2021/11/23	13	80.02	4.5	78.82	78.20	8.5	2,006	0.42%
2021/11/22	23.1	85.12	30	85.10	84.20	-6.9	2,026	-0.34%
2021/11/19	0	0.00	10	82.53	83.20	-10	1,701	-0.59%
2021/11/18	4.3	77.06	6	76.92	75.70	-1.7	1,580	-0.11%
2021/11/17	3	72.93	2	74.00	75.10	1	1,493	0.07%
2021/11/16	8	72.93	1	73.40	72.40	7	1,454	0.48%
2021/11/15	2.1	74.00	3	74.97	74.80	-0.9	1,437	-0.06%
2021/11/12	2	70.80	2	71.70	70.00	0	1,377	0.00%
2021/11/11	4	69.20	1	70.00	68.80	3	1,353	0.22%
2021/11/10	0	0.00	2.3	70.75	70.50	-2.3	1,367	-0.17%
2021/11/04	4	68.85	0	0.00	68.60	4	1,422	0.28%
2021/11/03	2	68.95	1	69.80	69.80	1	1,435	0.07%
2021/10/28	2	70.80	3.1	72.50	71.10	-1.1	1,422	-0.08%
2021/10/27	8	74.19	3	74.13	73.40	5	1,402	0.36%
2021/10/26	0	0.00	5	71.22	71.90	-5	1,287	-0.39%
2021/10/21	0	0.00	1	65.20	63.80	-1	1,341	-0.07%
2021/10/20	2	63.80	1	63.20	63.80	1	1,346	0.07%
2021/10/18	1	60.10	1	60.80	60.80	0	1,394	0.00%
2021/10/15	0	0.00	1	61.90	61.80	-1	1,452	-0.07%
2021/10/14	2	60.50	1	62.00	60.10	1	1,523	0.07%
2021/10/13	1	59.30	2	61.10	59.50	-1	1,538	-0.07%
2021/10/12	1	60.40	0	0.00	61.00	1	1,560	0.06%
2021/10/08	2	63.95	19	63.73	63.10	-17	1,574	-1.08%
2021/10/07	19	62.89	2	62.60	62.60	17	1,584	1.07%
2021/10/06	4	62.18	1	63.00	60.90	3	1,658	0.18%
2021/10/05	2	58.00	1	60.40	63.80	1	1,721	0.06%
2021/10/04	1	60.00	1	62.00	60.10	0	1,735	0.00%
2021/09/30	1	66.60	1	67.30	67.10	0	1,791	0.00%
2021/09/29	0.2	67.36	0	0.00	66.80	0.2	1,826	0.01%
2021/09/28	0	0.00	1	68.70	68.80	-1	1,867	-0.05%
2021/09/27	0	0.00	1	70.00	70.00	-1	1,938	-0.05%
2021/09/15	1.1	70.18	1	69.50	68.80	0.1	2,903	0.00%
2021/09/14	0.1	71.50	0	0.00	71.30	0.1	3,090	0.00%
2021/09/13	1	72.70	0	72.57	72.60	1	3,179	0.03%
2021/09/08	1	77.40	1	73.60	73.00	0	3,424	0.00%
2021/09/07	4	77.75	1	78.00	77.50	3	3,493	0.09%
2021/09/06	14	77.75	9	79.99	77.50	5	3,748	0.13%
2021/09/03	2	77.15	4	75.15	75.40	-2	3,802	-0.05%
2021/09/02	37	79.83	35.1	78.66	74.00	1.9	3,806	0.05%
2021/09/01	0	0.00	6.2	77.77	78.30	-6.2	3,711	-0.17%
2021/08/31	0.1	70.11	0.5	70.00	71.20	-0.4	3,731	-0.01%
2021/08/27	1	70.50	0.1	70.80	71.10	0.9	3,925	0.02%
2021/08/26	11	75.12	7.1	78.10	73.20	3.9	4,031	0.10%
2021/08/25	0	0.00	3	73.43	74.90	-3	4,286	-0.07%
2021/08/24	6	69.95	1	71.30	68.10	5	4,377	0.11%
2021/08/23	1	70.10	1	70.50	70.40	0	4,468	0.00%
2021/08/20	1	68.70	4	68.93	68.80	-3	4,618	-0.06%
2021/08/19	1.1	68.06	0	0.00	67.10	1.1	4,961	0.02%
2021/08/18	1.1	65.24	1	68.60	69.90	0.1	5,235	0.00%
2021/08/17	6.2	67.40	1	69.60	66.10	5.2	5,314	0.10%
2021/08/16	0.2	68.10	0	0.00	68.70	0.2	5,363	0.00%
2021/08/13	7.1	71.31	2	71.00	70.00	5.1	5,379	0.09%
2021/08/12	1	74.10	1	71.50	74.10	0	5,416	0.00%
2021/08/11	0.1	73.00	0	0.00	70.50	0.1	5,579	0.00%
2021/08/10	0.1	72.21	9	73.67	74.50	-8.9	5,702	-0.16%
2021/08/09	0.3	75.16	0	0.00	73.60	0.3	5,702	0.00%
2021/08/06	0.2	76.73	0	0.00	76.20	0.2	5,717	0.00%
2021/08/04	1	79.00	1	78.90	78.50	0	5,734	0.00%
2021/08/02	0	0.00	7	79.39	79.80	-7	5,735	-0.12%
2021/07/30	5	78.40	4	80.45	78.10	1	5,729	0.02%
2021/07/29	8	80.85	4	79.33	79.60	4	5,723	0.07%
2021/07/28	3.2	78.47	5	79.42	80.50	-1.8	5,719	-0.03%
2021/07/27	4	80.55	12	80.38	79.30	-8	5,699	-0.14%
2021/07/26	2	82.75	1	84.00	82.30	1	5,799	0.02%
2021/07/23	6	82.35	5	83.72	83.20	1	5,893	0.02%
2021/07/22	3	82.67	2	82.65	81.40	1	5,994	0.02%
2021/07/21	11	82.57	10	83.71	81.50	1	6,052	0.02%
2021/07/20	5	84.92	10	84.77	84.00	-5	6,097	-0.08%
2021/07/19	0	0.00	1	91.10	90.60	-1	6,155	-0.02%
2021/07/16	3	92.13	1	93.00	91.10	2	6,256	0.03%
2021/07/15	2	91.90	1	91.70	91.90	1	6,405	0.02%
2021/07/14	3	92.13	11	91.10	91.50	-8	6,404	-0.12%
2021/07/13	11	95.19	3	95.87	92.40	8	6,404	0.12%
2021/07/12	8	94.93	6	95.13	95.40	2	6,359	0.03%
2021/07/09	2	92.85	3	92.83	92.00	-1	6,365	-0.02%
2021/07/08	9	93.79	4	94.85	93.10	5	6,355	0.08%
2021/07/07	3	92.93	1	92.00	93.00	2	6,321	0.03%
2021/07/06	2	93.75	3	93.90	92.20	-1	6,328	-0.02%
2021/07/05	1	93.40	3	94.07	93.00	-2	6,345	-0.03%
2021/07/02	6	91.40	4	92.80	92.50	2	6,323	0.03%
2021/07/01	5	94.58	10	93.37	91.60	-5	6,292	-0.08%
2021/06/30	9.5	96.43	1	96.50	95.50	8.5	6,798	0.13%
2021/06/29	11	101.99	13	99.24	98.00	-2	7,095	-0.03%
2021/06/28	9	101.89	9	103.78	103.00	0	7,010	0.00%
2021/06/25	13	101.96	15	101.37	99.60	-2	6,827	-0.03%
2021/06/24	5	98.56	3	96.60	97.70	2	6,553	0.03%
2021/06/23	8	96.30	10	96.46	98.60	-2	6,422	-0.03%
2021/06/22	13	94.85	9	93.53	93.00	4	6,254	0.06%
2021/06/21	10	94.14	2	92.90	92.50	8	6,197	0.13%
2021/06/18	5	95.68	7	97.90	95.90	-2	6,174	-0.03%
2021/06/17	2	93.40	2	92.40	93.50	0	6,070	0.00%
2021/06/16	3	93.37	9	93.79	91.70	-6	6,054	-0.10%
2021/06/15	37	99.96	35	100.15	94.70	2	6,003	0.03%
2021/06/11	15	95.21	10	96.74	97.90	5	5,756	0.09%
2021/06/10	9	88.63	1	88.50	89.00	8	5,899	0.14%
2021/06/09	1	90.70	4	90.30	88.60	-3	6,033	-0.05%
2021/06/08	1	91.90	20	90.00	90.00	-19	6,106	-0.31%
2021/06/07	5	92.30	7	92.16	91.00	-2	6,514	-0.03%
2021/06/04	25	94.25	7	92.77	92.40	18	6,436	0.28%
2021/06/03	3	93.70	7	92.90	92.20	-4	6,617	-0.06%
2021/06/02	21	99.19	21	97.73	93.90	0	6,489	0.00%
2021/06/01	11	95.54	1	97.70	97.70	10	6,152	0.16%
2021/05/31	11	90.15	12	90.06	88.90	-1	6,078	-0.02%
2021/05/28	36	92.19	39	92.71	92.00	-3	5,981	-0.05%
2021/05/27	77	94.22	99	93.83	93.00	-22	5,834	-0.38%
2021/05/26	39	83.42	45.2	85.94	88.50	-6.2	5,502	-0.11%
2021/05/25	8	75.74	18	79.74	80.50	-10	5,222	-0.19%
2021/05/24	0	74.00	2	72.45	73.20	-2	5,136	-0.04%
2021/05/21	1	69.20	5	68.24	69.80	-4	5,102	-0.08%
2021/05/20	3	69.67	6	67.40	67.10	-3	5,111	-0.06%
2021/05/19	15	70.05	2	69.90	69.90	13	5,074	0.26%
2021/05/18	6	75.42	4	77.05	77.40	2	4,920	0.04%
2021/05/14	0	0.00	1	78.20	78.20	-1	4,776	-0.02%
2021/05/13	0	0.00	1	70.00	71.10	-1	4,794	-0.02%
2021/05/12	4	62.90	6	64.60	64.70	-2	4,903	-0.04%
2021/05/11	1	69.20	23	69.60	69.20	-22	5,042	-0.44%
2021/05/10	0	0.00	1	77.30	76.80	-1	5,061	-0.02%
2021/05/07	3	77.50	0	0.00	78.20	3	5,174	0.06%
2021/05/06	0	0.00	6	73.70	73.70	-6	5,255	-0.11%
2021/05/04	6	75.10	1	73.70	75.10	5	5,277	0.09%
2021/05/03	17.2	79.84	5	80.28	78.20	12.2	5,255	0.23%
2021/04/29	10	87.43	11	86.95	86.70	-1	5,135	-0.02%
2021/04/28	14	92.45	1	94.00	88.10	13	5,035	0.26%
2021/04/27	18	96.64	3	98.33	96.80	15	4,910	0.31%
2021/04/26	15	98.35	4	98.25	96.10	11	4,829	0.23%
2021/04/23	31	96.60	16	94.83	94.00	15	4,729	0.32%
2021/04/22	9	105.78	127	106.50	104.00	-118	4,603	-2.56%	大賣/鉅額交易
2021/04/21	22	123.34	3	121.50	115.50	19	4,484	0.42%
2021/04/19	3	122.00	5	125.00	124.00	-2	4,318	-0.05%
2021/04/16	1	120.00	1	111.00	120.00	0	4,297	0.00%
2021/04/15	3	107.00	9	101.89	109.50	-6	4,271	-0.14%
2021/04/14	1	109.50	1	109.50	109.50	0	4,203	0.00%
2021/04/13	8	122.00	0	0.00	121.50	8	4,197	0.19%
2021/04/12	4	124.50	0	0.00	124.00	4	4,189	0.10%
2021/04/09	0.1	126.00	3	129.50	124.50	-2.9	4,163	-0.07%
2021/04/08	2	139.00	1	134.00	138.00	1	4,122	0.02%
2021/04/07	1	133.50	21	130.00	132.00	-20	4,109	-0.49%
2021/04/06	39	124.67	33	123.14	132.00	6	4,075	0.15%
2021/04/01	33	119.21	21	119.57	120.00	12	3,508	0.34%
2021/03/31	0	0.00	0.2	109.50	109.50	-0.2	3,145	-0.01%
2021/03/30	1	94.00	0	0.00	99.70	1	3,104	0.03%
2021/03/29	0	0.00	1	90.70	90.70	-1	3,051	-0.03%
2021/03/26	3	78.93	0	0.00	82.50	3	3,005	0.10%
2021/03/25	2	79.20	14	82.36	79.00	-12	2,971	-0.40%
2021/03/24	0	0.00	12	79.99	80.00	-12	2,935	-0.41%
2021/03/23	6	77.80	1	73.50	77.00	5	2,899	0.17%
2021/03/22	7	80.14	4	78.95	79.30	3	2,854	0.11%
2021/03/19	4	78.40	1	75.60	81.60	3	2,814	0.11%
2021/03/18	2	76.00	0.1	77.20	76.90	1.9	2,768	0.07%
2021/03/17	4	74.90	2	74.45	73.00	2	2,717	0.07%
2021/03/16	35.8	76.72	23	75.61	71.70	12.8	2,671	0.48%
2021/03/15	34	73.38	4	73.23	74.20	30	2,397	1.25%
2021/03/12	6.4	66.78	7	66.49	67.50	-0.6	2,224	-0.03%
2021/03/11	26	58.19	20.7	60.00	61.40	5.3	2,102	0.25%
2021/03/09	34	50.50	29	50.07	50.90	5	1,638	0.31%
2021/03/05	0	0.00	0	42.15	42.15	0	1,358	0.00%
2021/03/04	1	38.80	2	38.42	38.35	-1	1,353	-0.07%
2021/03/02	5	37.37	0	0.00	37.40	5	1,352	0.37%
2021/02/26	2	37.50	0	0.00	37.35	2	1,350	0.15%
2021/02/24	8	36.24	7	36.20	36.20	1	1,336	0.07%
2021/02/23	2	38.00	3	37.50	37.60	-1	1,321	-0.08%
2021/02/22	7	38.26	1	37.50	38.75	6	1,301	0.46%
2021/02/19	17	36.47	0	0.00	36.80	17	1,257	1.35%
2021/02/18	12	35.55	4	35.99	36.00	8	1,242	0.64%
2021/02/17	5	34.27	9	34.16	34.40	-4	1,235	-0.32%
2021/02/05	8	34.23	1	34.65	34.15	7	1,238	0.57%
2021/02/04	9	35.14	3	35.00	34.70	6	1,222	0.49%
2021/02/03	22	37.62	7	37.44	35.85	15	1,169	1.28%
2021/02/02	17	37.29	1	37.55	37.55	16	1,040	1.54%
2021/02/01	1	42.00	0	0.00	40.85	1	876	0.11%
2021/01/29	1	44.70	4	44.93	45.35	-3	841	-0.36%
2021/01/28	0	0.00	7	40.25	41.25	-7	719	-0.97%
2021/01/27	0	0.00	5	37.39	37.50	-5	629	-0.79%
2021/01/26	1	37.30	1	36.30	36.30	0	610	0.00%
2021/01/21	0.7	34.49	0	0.00	34.50	0.7	568	0.11%
2021/01/20	1	35.55	0	0.00	35.05	1	559	0.18%
2021/01/19	0.1	36.00	3	37.00	36.00	-2.9	551	-0.52%
2021/01/15	0.2	36.45	1	36.00	36.25	-0.8	538	-0.16%
2021/01/12	5	37.59	8	36.91	36.65	-3	520	-0.58%
2021/01/11	3	35.65	1	36.70	36.70	2	491	0.41%
2021/01/08	4	35.88	0	0.00	35.80	4	483	0.83%
2021/01/05	1	37.00	0	0.00	36.90	1	458	0.22%
2021/01/04	5	37.18	3	36.70	37.35	2	439	0.45%
2020/12/31	1	37.10	0	0.00	36.80	1	428	0.23%
2020/12/29	0	0.00	1	37.95	37.10	-1	403	-0.25%
2020/12/28	1	36.20	1	36.60	37.30	0	396	0.00%
2020/12/25	0.1	35.60	1	36.10	35.90	-0.9	382	-0.24%
2020/12/18	0	0.00	2	36.50	35.75	-2	369	-0.54%
2020/12/15	0	36.00	0	0.00	35.80	0	365	0.01%
2020/12/07	0.1	36.00	2	36.35	36.35	-1.9	394	-0.49%
2020/12/04	0	0.00	10	36.68	36.85	-10	390	-2.56%
2020/12/03	2	38.20	1	37.95	37.35	1	385	0.26%
2020/12/02	10	37.52	1	37.45	37.60	9	378	2.38%
2020/12/01	0	0.00	1	38.20	37.90	-1	371	-0.27%
2020/11/27	21	38.98	23	38.50	38.35	-2	359	-0.56%
2020/11/24	2	36.10	0	0.00	36.30	2	314	0.64%
2020/11/23	3	35.33	0	0.00	35.40	3	300	1.00%
2020/11/18	2	35.45	2	35.20	35.10	0	280	0.00%
2020/11/13	0	0.00	10	35.55	35.80	-10	263	-3.79%
2020/11/09	0	0.00	1	33.35	33.35	-1	255	-0.39%
2020/11/03	0	32.50	0	0.00	33.15	0	273	0.01%
2020/10/28	1	33.10	0	0.00	33.20	1	284	0.35%
2020/10/23	2	33.30	2	33.25	33.15	0	287	0.00%
2020/10/21	2	33.25	0	0.00	33.25	2	291	0.69%
2020/10/16	1	33.80	0	0.00	33.45	1	296	0.34%
2020/10/14	0	0.00	1	35.10	34.20	-1	301	-0.33%
2020/10/05	1	32.95	0	0.00	34.35	1	298	0.33%
2020/09/25	0.1	32.70	0	0.00	32.50	0.1	390	0.04%
2020/09/24	1	33.80	0	0.00	33.00	1	391	0.26%
2020/09/23	1.1	33.91	0	0.00	33.90	1.1	391	0.27%
2020/09/16	1	34.80	0	0.00	34.70	1	395	0.25%
2020/09/15	1	35.25	0	0.00	35.15	1	394	0.25%
2020/09/14	1	35.35	1	35.80	35.35	0	397	0.00%
2020/09/11	3	36.77	3	36.97	36.00	0	394	0.00%
2020/09/03	1	35.10	1	35.75	35.10	0	381	0.00%
2020/09/02	4	35.36	7	35.69	36.05	-3	383	-0.78%
2020/08/28	1	33.10	0	0.00	32.85	1	381	0.26%
2020/08/27	1	33.75	0	0.00	33.50	1	382	0.26%
2020/08/21	1	32.50	0	0.00	33.35	1	434	0.23%
2020/08/19	1	33.90	0	0.00	33.70	1	476	0.21%
2020/08/18	2	34.93	0	0.00	34.65	2	473	0.42%
2020/08/14	1	35.60	0	0.00	35.10	1	471	0.21%
2020/08/12	1	35.65	0	0.00	35.90	1	471	0.21%
2020/08/10	0	0.00	1	36.70	36.45	-1	477	-0.21%
2020/08/07	1	34.95	0	0.00	34.80	1	472	0.21%
2020/07/23	0	0.00	1	37.75	37.35	-1	624	-0.16%
2020/07/21	2	37.30	0	0.00	37.50	2	632	0.32%
2020/07/17	1	38.00	9	37.46	37.45	-8	631	-1.27%
2020/07/13	1	38.00	0	0.00	37.75	1	639	0.16%
2020/07/10	0	0.00	1	39.20	37.90	-1	641	-0.16%
2020/07/09	0	0.00	4	39.65	39.45	-4	643	-0.62%
2020/07/08	9	39.86	0	0.00	39.70	9	637	1.41%
2020/07/07	3	41.13	11	40.68	39.90	-8	628	-1.27%
2020/07/06	4	38.75	2	38.63	38.60	2	605	0.33%
2020/07/02	0	0.00	2	38.20	38.20	-2	604	-0.33%
2020/06/30	1	37.35	0	0.00	37.25	1	601	0.17%
2020/06/18	2	38.05	0	0.00	38.50	2	607	0.33%
2020/06/17	0	0.00	4	39.38	38.25	-4	608	-0.66%
2020/06/11	1	38.05	0	0.00	37.40	1	620	0.16%
2020/06/10	0	0.00	11	39.02	38.75	-11	620	-1.77%
2020/06/09	0	0.00	3	39.97	39.80	-3	619	-0.48%
2020/06/08	0	0.00	5	40.59	41.00	-5	620	-0.81%
2020/06/03	4	39.30	0	0.00	38.95	4	611	0.65%
2020/06/02	7	38.90	0	0.00	38.80	7	605	1.16%
2020/06/01	3	38.97	1	39.15	38.65	2	600	0.33%
2020/05/29	7	38.94	1	38.70	38.60	6	605	0.99%
2020/05/28	6	39.88	1	41.10	38.70	5	601	0.83%
2020/05/27	1	37.20	5	39.26	40.05	-4	569	-0.70%
2020/05/22	2	36.28	0	0.00	36.60	2	521	0.38%
2020/05/20	1	36.30	0	0.00	36.15	1	523	0.19%
2020/05/14	0	0.00	1	38.50	38.45	-1	508	-0.20%
2020/05/13	8	39.24	0	0.00	39.30	8	504	1.59%
2020/05/12	1	40.90	4	40.95	40.00	-3	499	-0.60%
2020/05/08	2	39.65	0	0.00	38.85	2	467	0.43%
2020/05/07	2	39.65	2	40.50	39.85	0	458	0.00%
2020/05/06	0	0.00	1	38.80	39.95	-1	429	-0.23%
2020/05/05	2	34.30	4	35.50	36.35	-2	384	-0.52%
2020/05/04	1	33.35	0	0.00	33.50	1	372	0.27%
2020/04/30	2	33.98	0	0.00	34.20	2	375	0.53%
2020/04/29	2	34.00	1	34.05	34.00	1	379	0.26%
2020/04/28	0	0.00	4	33.95	34.00	-4	380	-1.05%
2020/04/27	0	0.00	2	33.05	33.80	-2	381	-0.52%
2020/04/24	0	0.00	2	33.20	33.00	-2	375	-0.53%
2020/04/22	2	32.13	0	0.00	32.15	2	370	0.54%
2020/04/20	0	0.00	5	33.26	33.25	-5	363	-1.38%
2020/04/17	0	0.00	3	33.70	33.50	-3	364	-0.82%
2020/04/16	5	33.60	0	0.00	33.30	5	360	1.39%
2020/04/15	2	32.85	0	0.00	32.70	2	356	0.56%
2020/04/14	2	33.00	2	33.85	33.30	0	353	0.00%
2020/04/13	1	32.40	0	0.00	32.20	1	347	0.29%
2020/04/10	1	32.55	0	0.00	32.55	1	344	0.29%
2020/04/09	4	32.45	2	33.30	33.45	2	334	0.60%
2020/04/08	0	0.00	2	29.08	30.65	-2	307	-0.65%
2020/04/07	2	27.13	0	0.00	27.90	2	300	0.67%
2020/04/06	1	27.25	0	0.00	26.35	1	301	0.33%
2020/04/01	5	25.60	0	0.00	26.30	5	305	1.64%
2020/03/19	0	0.00	1	21.00	20.95	-1	349	-0.29%
2020/03/16	0	0.00	1	28.20	24.75	-1	328	-0.30%
2020/03/13	1	27.15	0	0.00	27.50	1	318	0.31%
2020/03/11	1	34.50	0	0.00	33.50	1	299	0.33%
2020/03/10	2	32.50	1	32.80	33.70	1	300	0.33%
2020/03/05	1	35.60	0	0.00	35.70	1	293	0.34%
2020/02/27	1	37.60	0	0.00	37.60	1	279	0.36%
2020/02/25	1	38.60	0	0.00	38.50	1	277	0.36%
2020/02/14	0	0.00	1	41.75	41.35	-1	272	-0.37%
2020/02/12	0	0.00	1	40.95	41.30	-1	268	-0.37%
2020/02/06	0	0.00	1	39.35	39.90	-1	261	-0.38%
2020/02/05	2	38.58	1	39.30	38.75	1	261	0.38%
2020/02/03	1	37.55	0	0.00	37.65	1	261	0.38%
2020/01/30	2	41.48	0	0.00	41.10	2	313	0.64%
2020/01/03	0	0.00	1	47.80	47.60	-1	338	-0.30%
2019/12/27	1	47.90	0	0.00	47.90	1	345	0.29%
2019/12/23	1	49.20	0	0.00	48.55	1	340	0.29%
2019/12/20	0	0.00	2	47.95	48.30	-2	304	-0.66%
2019/12/18	1	45.85	0	0.00	46.80	1	292	0.34%
2019/12/06	0	0.00	3.1	45.55	45.45	-3.1	305	-1.03%
2019/12/03	0	0.00	2	45.40	45.40	-2	314	-0.64%
2019/12/02	1	45.15	2	45.20	45.35	-1	317	-0.31%
2019/11/28	1	46.20	0	0.00	46.10	1	355	0.28%
2019/11/25	1	46.50	0	0.00	46.50	1	366	0.27%
2019/11/22	0	0.00	1	46.70	46.75	-1	368	-0.27%
2019/11/21	1	46.95	0	0.00	46.95	1	369	0.27%
2019/11/15	5	47.35	13	47.02	46.65	-8	377	-2.12%
2019/11/14	1	46.95	0	0.00	46.80	1	376	0.27%
2019/11/11	3	46.80	0	0.00	46.80	3	386	0.78%
2019/11/07	2	47.50	0	0.00	47.50	2	390	0.51%
2019/11/01	2	49.50	0	0.00	49.40	2	388	0.51%
2019/10/31	7	51.30	9	50.60	50.20	-2	389	-0.51%
2019/10/28	0	0.00	1	49.50	50.00	-1	333	-0.30%
2019/10/24	8	49.16	7	49.04	49.00	1	331	0.30%
2019/10/23	6	48.12	5	47.70	47.70	1	325	0.31%
2019/10/18	3	46.95	3	47.30	47.30	0	328	0.00%
2019/10/14	0	0.00	1	47.10	47.10	-1	361	-0.28%
2019/10/09	1	46.90	0	46.95	46.70	1	365	0.27%
2019/10/08	2	47.00	1	47.00	47.10	1	373	0.27%
2019/10/07	2	47.85	0	0.00	48.05	2	392	0.51%
2019/10/04	1	48.60	0	0.00	48.25	1	414	0.24%
2019/10/03	1	48.85	0	0.00	49.20	1	421	0.24%
2019/10/02	1	47.00	4	47.35	48.80	-3	438	-0.68%
2019/09/25	7	50.00	0	0.00	49.85	7	455	1.54%
2019/09/02	0	0.00	2	53.80	54.00	-2	598	-0.33%
2019/08/27	1	47.75	0	0.00	48.70	1	565	0.18%
2019/08/21	0	0.00	1	50.10	50.30	-1	565	-0.18%
2019/08/15	1	48.05	0	0.00	48.50	1	576	0.17%
2019/08/12	1	49.40	0	0.00	49.60	1	578	0.17%
2019/08/06	1	49.10	0	0.00	50.70	1	586	0.17%
2019/08/05	4	50.58	1	51.10	50.50	3	588	0.51%
2019/07/11	0	0.00	1	58.10	57.30	-1	614	-0.16%
2019/07/10	0	0.00	2	57.55	57.90	-2	601	-0.33%
2019/07/09	1	56.50	1	56.20	56.70	0	583	0.00%
2019/07/03	0	0.00	1	54.50	53.80	-1	578	-0.17%
2019/07/02	1	54.00	0	0.00	54.00	1	592	0.17%
2019/07/01	1	54.80	27	55.00	54.30	-26	592	-4.39%
2019/06/28	1	53.20	1	54.20	53.60	0	587	0.00%
2019/06/27	17	53.70	3	54.33	53.60	14	609	2.30%
2019/06/25	4	52.23	0	0.00	51.10	4	610	0.66%
2019/06/24	7	52.61	1	53.00	52.60	6	620	0.97%
2019/06/21	1	53.60	7	54.17	53.20	-6	637	-0.94%
2019/06/20	1	52.20	6	52.15	52.40	-5	637	-0.78%
2019/06/19	8	51.94	16	52.09	51.60	-8	677	-1.18%
2019/06/17	21	50.79	1	51.10	50.60	20	773	2.59%
2019/06/14	6	50.77	8	50.34	50.80	-2	805	-0.25%
2019/06/13	3	50.60	9	49.81	51.10	-6	827	-0.73%
2019/06/12	2	48.80	1	49.50	48.60	1	836	0.12%
2019/06/11	18	48.76	11	48.19	48.10	7	898	0.78%
2019/05/31	1	46.10	1	46.25	46.25	0	1,153	0.00%
2019/05/17	2	46.50	0	0.00	46.65	2	1,827	0.11%
2019/05/13	0	0.00	1	49.90	48.65	-1	1,869	-0.05%
2019/05/06	0	0.00	34	54.01	54.00	-34	1,920	-1.77%
2019/05/03	1	54.10	2	53.90	54.00	-1	1,910	-0.05%
2019/04/25	0	0.00	10	51.30	52.70	-10	1,897	-0.53%
2019/04/24	3	52.00	0	0.00	51.80	3	1,890	0.16%
2019/04/23	5	52.72	2	53.20	52.90	3	1,885	0.16%
2019/04/16	0	0.00	1	54.40	54.40	-1	1,902	-0.05%
2019/04/15	1	55.40	0	0.00	55.10	1	1,898	0.05%
2019/04/12	7	56.11	0	0.00	55.30	7	1,898	0.37%
2019/04/08	3	58.50	1	58.40	58.00	2	1,856	0.11%
2019/04/03	0	0.00	1	57.40	57.40	-1	1,838	-0.05%
2019/04/02	31	58.00	0	0.00	57.50	31	1,834	1.69%
2019/04/01	0	0.00	2	58.65	57.80	-2	1,825	-0.11%
2019/03/29	1	57.40	1	57.10	57.50	0	1,796	0.00%
2019/03/28	1	57.10	0	0.00	56.70	1	1,803	0.06%
2019/03/25	1	57.80	0	0.00	58.10	1	1,769	0.06%
2019/03/22	18	60.68	16	59.73	59.60	2	1,743	0.11%
2019/03/21	3	60.87	4	61.50	60.80	-1	1,700	-0.06%
2019/03/20	1	61.30	0	0.00	59.50	1	1,638	0.06%
2019/03/19	2	60.50	3	60.33	59.50	-1	1,604	-0.06%
2019/03/18	1	60.80	1	60.60	60.30	0	1,584	0.00%
2019/03/15	2	59.20	1	62.30	59.10	1	1,556	0.06%
2019/03/14	4	61.15	2	61.15	61.00	2	1,511	0.13%
2019/03/13	1	60.00	0	0.00	60.30	1	1,464	0.07%
2019/03/12	0	0.00	1	61.10	58.90	-1	1,401	-0.07%
2019/03/11	0	0.00	1	57.80	58.40	-1	1,332	-0.08%
2019/03/08	2	57.50	3	57.97	58.20	-1	1,353	-0.07%
2019/03/07	10	60.00	11	57.86	57.80	-1	1,341	-0.07%
2019/03/06	23	60.35	21	60.58	60.60	2	1,332	0.15%
2019/03/05	5	61.90	3	60.60	60.00	2	1,297	0.15%
2019/03/04	7	59.66	10	60.73	61.10	-3	1,215	-0.25%
2019/02/27	7	57.89	13	58.12	58.10	-6	1,098	-0.55%
2019/02/26	2	55.00	1	55.60	55.30	1	999	0.10%
2019/02/25	6	55.80	2	55.55	55.40	4	1,055	0.38%
2019/02/22	3	54.07	3	54.23	54.20	0	954	0.00%
2019/02/21	1	54.40	3	52.87	55.40	-2	890	-0.22%
2019/02/18	2	50.30	8	50.63	50.30	-6	772	-0.78%
2019/02/15	0	0.00	3	51.10	50.00	-3	772	-0.39%
2019/02/13	0	0.00	2	49.15	48.70	-2	776	-0.26%
2019/01/30	3	47.60	0	0.00	47.40	3	873	0.34%
2019/01/28	1	47.15	0	0.00	47.20	1	950	0.11%
2019/01/25	4	48.73	5	48.67	47.40	-1	1,003	-0.10%
2019/01/24	0	0.00	2	46.15	45.85	-2	1,011	-0.20%
2019/01/22	1	45.50	1	45.80	45.80	0	1,113	0.00%
2019/01/18	3	46.28	1	46.20	45.50	2	1,283	0.16%
2019/01/17	1	46.15	2	45.25	44.90	-1	1,350	-0.07%
2019/01/14	1	45.65	1	46.55	45.60	0	1,682	0.00%
2019/01/11	1	45.80	3	46.30	45.65	-2	1,767	-0.11%
2019/01/10	1	45.95	1	46.60	45.45	0	1,779	0.00%
2019/01/07	0	0.00	1	43.90	44.00	-1	1,816	-0.06%
2018/12/21	1	43.00	0	0.00	45.40	1	2,022	0.05%
2018/12/20	0	0.00	1	44.50	43.90	-1	2,015	-0.05%
2018/12/19	2	46.15	0	0.00	45.30	2	2,014	0.10%
2018/12/17	2	46.90	0	0.00	46.70	2	2,044	0.10%
2018/12/14	1	47.30	0	0.00	47.00	1	2,074	0.05%
2018/12/13	5	47.61	2	47.90	47.35	3	2,093	0.14%
2018/12/12	1	46.10	1	46.50	46.80	0	2,123	0.00%
2018/12/11	1	45.55	1	45.90	45.55	0	2,155	0.00%
2018/12/10	3	45.93	0	0.00	45.90	3	2,208	0.14%
2018/12/07	0	0.00	30	47.30	47.50	-30	2,260	-1.33%
2018/12/03	2	51.45	5	51.66	51.30	-3	2,306	-0.13%
2018/11/30	0	0.00	2	49.28	49.80	-2	2,280	-0.09%
2018/11/29	1	49.80	5	49.69	48.60	-4	2,279	-0.18%
2018/11/28	1	47.95	1	48.65	48.20	0	2,263	0.00%
2018/11/27	0	0.00	2	47.63	48.20	-2	2,276	-0.09%
2018/11/26	1	46.80	0	0.00	47.20	1	2,274	0.04%
2018/11/23	11	46.80	7	46.76	46.50	4	2,274	0.18%
2018/11/22	42	50.15	11	50.70	47.70	31	2,262	1.37%
2018/11/21	2	47.60	1	48.00	48.05	1	2,196	0.05%
2018/11/19	0	0.00	1	47.75	47.95	-1	2,221	-0.05%
2018/11/16	0	0.00	3	48.50	47.45	-3	2,237	-0.13%
2018/11/15	3	46.82	0	0.00	47.30	3	2,232	0.13%
2018/11/14	2	47.55	0	0.00	47.35	2	2,244	0.09%
2018/11/13	3	45.58	2	47.93	48.20	1	2,255	0.04%
2018/11/12	4	48.34	0	0.00	47.70	4	2,246	0.18%
2018/11/08	0	0.00	1	52.20	50.20	-1	2,252	-0.04%
2018/11/07	1	49.60	0	0.00	51.40	1	2,216	0.05%
2018/11/06	2	51.45	3	51.60	49.00	-1	2,202	-0.05%
2018/11/05	1	50.10	2	49.65	50.30	-1	2,139	-0.05%
2018/11/02	3	50.80	4	51.13	49.80	-1	2,133	-0.05%
2018/11/01	1	50.70	1	49.50	50.60	0	2,097	0.00%
2018/10/31	0	0.00	5	48.99	48.75	-5	2,062	-0.24%
2018/10/30	2	45.78	1.1	45.21	47.20	0.9	2,028	0.05%
2018/10/29	8	47.79	0	0.00	47.00	8	1,996	0.40%
2018/10/26	4	51.88	5	52.16	50.20	-1	1,944	-0.05%
2018/10/25	5	52.80	2	52.65	52.20	3	1,875	0.16%
2018/10/24	0	0.00	1	53.90	54.40	-1	1,798	-0.06%
2018/10/23	2	52.95	2	53.05	51.00	0	1,671	0.00%
2018/10/22	0	0.00	6	52.19	53.20	-6	1,609	-0.37%
2018/10/19	0	0.00	2	47.40	48.40	-2	1,519	-0.13%
2018/10/18	1	47.15	0	0.00	46.60	1	1,461	0.07%
2018/10/17	1	45.50	2	45.75	47.00	-1	1,475	-0.07%
2018/10/16	1	42.80	1	43.50	43.70	0	1,510	0.00%
2018/10/12	2	37.35	1	40.20	41.95	1	1,718	0.06%
2018/10/11	0	0.00	3	39.65	39.65	-3	1,758	-0.17%
2018/10/09	1	44.70	0	0.00	44.05	1	1,844	0.05%
2018/10/05	7	48.01	0	0.00	46.10	7	1,944	0.36%
2018/10/02	0	0.00	20	53.00	52.20	-20	1,944	-1.03%
2018/09/28	22	52.63	4	53.75	52.00	18	2,009	0.90%
2018/09/27	0	0.00	1	51.30	51.20	-1	1,988	-0.05%
2018/09/25	0	0.00	3	50.00	51.90	-3	2,035	-0.15%
2018/09/21	0	0.00	1	49.80	50.50	-1	2,046	-0.05%
2018/09/20	1	48.30	0	0.00	49.30	1	2,051	0.05%
2018/09/19	1	50.80	1	51.30	49.70	0	2,041	0.00%
2018/09/18	8	50.15	10	51.33	50.10	-2	2,045	-0.10%
2018/09/17	8	54.53	0	0.00	53.50	8	2,028	0.39%
2018/09/14	5	50.98	6	52.04	54.40	-1	2,021	-0.05%
2018/09/13	2	49.78	5	53.00	49.50	-3	1,980	-0.15%
2018/09/12	2	57.65	0	0.00	55.00	2	1,975	0.10%
2018/09/11	2	58.30	2	59.40	58.60	0	2,022	0.00%
2018/09/10	3	58.03	3	58.83	58.00	0	2,044	0.00%
2018/09/07	2	61.95	1	60.60	60.00	1	2,076	0.05%
2018/09/03	0	0.00	1	62.80	61.60	-1	2,501	-0.04%
2018/08/31	1	61.70	3	62.20	61.50	-2	2,702	-0.07%
2018/08/29	3	60.90	0	0.00	60.80	3	2,848	0.11%
2018/08/28	1	61.30	0	0.00	61.60	1	3,033	0.03%
2018/08/27	3	61.37	4	61.95	61.80	-1	3,199	-0.03%
2018/08/24	1	60.10	1	60.90	60.40	0	3,490	0.00%
2018/08/23	2	60.50	2	60.85	60.90	0	3,572	0.00%
2018/08/21	2	58.60	1	58.60	59.50	1	3,639	0.03%
2018/08/20	12	57.05	2	57.54	56.80	10	3,714	0.27%
2018/08/17	0	0.00	1	58.50	58.00	-1	3,844	-0.03%
2018/08/16	0	0.00	11	58.05	59.70	-11	4,052	-0.27%
2018/08/15	2	59.15	1	58.60	58.50	1	4,175	0.02%
2018/08/13	3	60.17	6	61.50	61.00	-3	4,343	-0.07%
2018/08/10	2	64.90	1	63.90	63.90	1	4,327	0.02%
2018/08/09	1	64.70	1	65.50	64.70	0	4,351	0.00%
2018/08/07	1	65.50	0	0.00	64.90	1	4,357	0.02%
2018/08/06	1	64.80	1	65.40	64.30	0	4,362	0.00%
2018/08/03	0	0.00	1	64.00	64.10	-1	4,361	-0.02%
2018/08/02	1	63.60	3	63.20	62.60	-2	4,363	-0.05%
2018/08/01	1	62.80	2	63.85	63.40	-1	4,354	-0.02%
2018/07/30	2	62.45	0	0.00	62.10	2	4,337	0.05%
2018/07/27	1	62.50	1	62.30	62.40	0	4,327	0.00%
2018/07/26	2	62.80	2	62.80	61.90	0	4,317	0.00%
2018/07/25	5	62.10	3	62.50	62.50	2	4,322	0.05%
2018/07/24	7	63.63	10	63.32	62.80	-3	4,314	-0.07%
2018/07/23	6	62.38	8	62.46	61.50	-2	4,295	-0.05%
2018/07/20	8	70.25	5	71.06	67.70	3	4,261	0.07%
2018/07/19	7	70.99	6	69.97	69.00	1	4,202	0.02%
2018/07/18	9	68.00	7	68.59	68.50	2	4,079	0.05%
2018/07/17	6	67.80	22	67.05	69.80	-16	4,039	-0.40%
2018/07/16	0	0.00	2	67.50	66.00	-2	3,981	-0.05%
2018/07/13	2	66.10	1	65.50	65.10	1	3,933	0.03%
2018/07/12	0	0.00	4	62.63	64.00	-4	3,911	-0.10%
2018/07/11	0	0.00	1	61.80	62.20	-1	3,943	-0.03%
2018/07/09	1	63.50	4	63.28	63.80	-3	4,022	-0.07%
2018/07/06	3	59.90	1	62.20	61.90	2	4,134	0.05%
2018/07/05	1	62.00	1	62.60	61.30	0	4,252	0.00%
2018/07/03	1	64.30	11	64.37	62.90	-10	4,267	-0.23%
2018/07/02	1	63.50	0	0.00	63.50	1	4,242	0.02%
2018/06/29	0	0.00	4	64.23	64.90	-4	4,237	-0.09%
2018/06/28	2	62.90	2	62.30	62.00	0	4,228	0.00%
2018/06/27	1	63.10	2	63.50	62.10	-1	4,249	-0.02%
2018/06/26	2	61.65	1	62.30	63.30	1	4,336	0.02%
2018/06/25	0	0.00	2	63.40	63.00	-2	4,356	-0.05%
2018/06/22	1	62.90	3	62.60	62.00	-2	4,356	-0.05%
2018/06/21	6	65.30	1	64.00	64.20	5	4,375	0.11%
2018/06/20	2	61.70	2	63.25	65.00	0	4,364	0.00%
2018/06/19	2	63.50	3	63.00	62.00	-1	4,365	-0.02%
2018/06/15	12	65.90	1	68.30	64.50	11	4,446	0.25%
2018/06/14	0	0.00	3	67.90	66.90	-3	4,427	-0.07%
2018/06/13	4	67.88	6	68.73	67.30	-2	4,376	-0.05%
2018/06/12	39	67.26	23	67.50	66.70	16	4,381	0.37%
2018/06/11	6	65.02	12	66.36	65.20	-6	4,362	-0.14%
2018/06/08	18	65.82	10	65.66	64.00	8	4,285	0.19%
2018/06/07	0	0.00	2	61.35	62.50	-2	4,133	-0.05%
2018/06/06	2	62.80	2	63.00	63.50	0	4,133	0.00%
2018/06/05	20	62.97	22	62.95	63.00	-2	4,151	-0.05%
2018/06/04	13	63.42	4	62.93	61.50	9	3,975	0.23%
2018/06/01	24	60.55	33	61.17	62.00	-9	3,807	-0.24%
2018/05/31	2	57.20	6	56.22	57.20	-4	3,509	-0.11%
2018/05/30	0	0.00	12	51.97	52.00	-12	3,428	-0.35%
2018/05/29	5	54.10	5	54.46	52.90	0	3,403	0.00%
2018/05/28	4	56.33	9	56.93	55.00	-5	3,356	-0.15%
2018/05/25	11	55.92	13	56.97	55.60	-2	3,325	-0.06%
2018/05/24	34	54.66	39	55.04	56.80	-5	3,194	-0.16%
2018/05/23	9	52.83	7	53.14	51.70	2	3,019	0.07%
2018/05/22	14	51.48	11	51.15	51.50	3	2,936	0.10%
2018/05/21	1	46.50	12	48.73	49.50	-11	2,818	-0.39%
2018/05/18	1	45.50	1	46.30	45.00	0	2,778	0.00%
2018/05/17	1	45.90	1	46.20	45.60	0	2,805	0.00%
2018/05/16	2	45.38	1	46.00	44.75	1	2,801	0.04%
2018/05/14	1	44.55	0	0.00	44.60	1	2,821	0.04%
2018/05/10	1	44.60	0	0.00	44.95	1	2,810	0.04%
2018/05/09	2	45.58	2	47.00	45.50	0	2,802	0.00%
2018/05/08	2	47.20	0	0.00	46.80	2	2,801	0.07%
2018/05/07	0	0.00	5	47.30	47.00	-5	2,818	-0.18%
2018/05/04	5	46.70	0	0.00	46.60	5	2,860	0.17%
2018/05/03	2	46.93	0	0.00	46.05	2	2,884	0.07%
2018/04/30	2	46.08	2	46.45	47.55	0	3,008	0.00%
2018/04/27	2	45.90	3	45.72	46.25	-1	3,036	-0.03%
2018/04/26	3	45.70	1	44.30	45.00	2	3,143	0.06%
2018/04/25	1	46.20	2	47.08	48.00	-1	3,129	-0.03%
2018/04/24	11	48.51	7	46.98	46.45	4	3,158	0.13%
2018/04/23	1	48.50	5	49.71	48.55	-4	3,199	-0.13%
2018/04/20	2	50.38	2	50.75	49.60	0	3,334	0.00%
2018/04/19	2	48.78	2	48.13	48.55	0	3,320	0.00%
2018/04/18	24	48.82	3	49.43	48.60	21	3,312	0.63%
2018/04/17	11	51.25	15	51.70	49.30	-4	3,276	-0.12%
2018/04/16	6	52.40	8	52.50	50.60	-2	3,232	-0.06%
2018/04/13	9	51.38	3	51.43	50.50	6	3,190	0.19%
2018/04/12	6	50.90	5	50.82	51.30	1	3,138	0.03%
2018/04/11	8	48.20	68	48.36	49.25	-60	3,024	-1.98%
2018/04/10	7	45.37	18	45.01	44.85	-11	2,866	-0.38%
2018/04/09	11	43.27	0	0.00	43.35	11	2,844	0.39%
2018/04/03	16	43.37	2	43.75	43.75	14	2,857	0.49%
2018/04/02	11	44.64	6	45.37	44.20	5	2,862	0.17%
2018/03/31	0	0.00	15	44.62	45.05	-15	2,879	-0.52%
2018/03/30	10	44.22	13	44.86	44.25	-3	2,881	-0.10%
2018/03/29	22	45.31	33	45.17	44.85	-11	2,860	-0.38%
2018/03/28	0	0.00	7	43.13	43.30	-7	2,782	-0.25%
2018/03/27	11	43.13	7	43.93	42.70	4	2,765	0.14%
2018/03/26	2	42.43	17	43.07	42.40	-15	2,768	-0.54%
2018/03/23	25	41.47	3	41.28	42.00	22	2,752	0.80%
2018/03/22	29	44.41	4	44.48	42.85	25	2,771	0.90%
2018/03/21	19	44.51	49	44.87	44.95	-30	2,717	-1.10%
2018/03/20	18	43.00	5	43.04	42.20	13	2,620	0.50%
2018/03/19	18	44.26	3	44.10	43.85	15	2,637	0.57%
2018/03/16	9	44.57	9	44.79	44.60	0	2,744	0.00%
2018/03/15	8	42.93	57	43.23	44.40	-49	2,770	-1.77%
2018/03/14	4	40.14	6	40.15	40.40	-2	2,875	-0.07%
2018/03/13	8	40.45	18	40.43	40.75	-10	2,946	-0.34%
2018/03/12	10	39.23	10	40.24	38.95	0	3,030	0.00%
2018/03/09	14	39.34	39	38.65	39.60	-25	3,019	-0.83%
2018/03/08	5	36.12	7	36.01	36.75	-2	2,952	-0.07%
2018/03/07	4	35.08	0	0.00	35.00	4	2,955	0.14%
2018/03/06	12	36.23	2	36.90	35.70	10	2,982	0.34%
2018/03/05	2	37.35	2	37.95	36.30	0	2,996	0.00%
2018/03/02	2	37.53	1	37.85	37.50	1	3,016	0.03%
2018/03/01	10	37.53	1	37.65	37.50	9	3,038	0.30%
2018/02/27	6	38.18	5	39.01	37.85	1	3,066	0.03%
2018/02/26	11	37.80	5	38.81	37.50	6	3,040	0.20%
2018/02/23	5	38.80	1	39.45	38.70	4	3,110	0.13%
2018/02/22	14	38.93	21	38.65	38.75	-7	3,305	-0.21%
2018/02/21	2	35.88	7	35.96	36.25	-5	3,407	-0.15%
2018/02/12	3	35.42	3	35.92	34.85	0	3,426	0.00%
2018/02/09	6	33.23	10	34.65	35.25	-4	3,450	-0.12%
2018/02/08	8	33.08	14	33.97	34.70	-6	3,417	-0.18%
2018/02/07	0	0.00	16	34.48	33.50	-16	3,392	-0.47%
2018/02/06	19	33.37	1	34.00	32.80	18	3,382	0.53%
2018/02/05	7	34.88	2	35.13	35.65	5	3,376	0.15%
2018/02/02	3	37.18	1	37.10	37.10	2	3,402	0.06%
2018/02/01	2	37.63	1	37.95	37.60	1	3,428	0.03%
2018/01/31	9	37.64	1	37.35	37.50	8	3,532	0.23%
2018/01/30	2	38.75	12	38.81	38.15	-10	3,571	-0.28%
2018/01/29	5	38.80	6	39.35	38.40	-1	3,575	-0.03%
2018/01/26	0	0.00	2	38.70	38.85	-2	3,548	-0.06%
2018/01/25	8	38.56	6	39.24	38.00	2	3,534	0.06%
2018/01/24	5	37.24	20	38.60	38.60	-15	3,498	-0.43%
2018/01/23	14	37.43	16	37.13	36.80	-2	3,491	-0.06%
2018/01/22	15	35.61	14	39.58	38.45	1	3,593	0.03%
2018/01/19	12	37.27	7	37.29	37.05	5	3,531	0.14%
2018/01/18	14	37.13	5	37.50	36.90	9	3,530	0.25%
2018/01/17	26	37.78	17	37.64	37.50	9	3,520	0.26%
2018/01/16	61	37.51	11	38.03	37.30	50	3,529	1.42%
2018/01/15	14	42.12	0	0.00	41.40	14	3,371	0.42%
2018/01/12	4	45.55	14	45.88	46.00	-10	3,371	-0.30%
2018/01/11	10	44.39	1	44.80	44.40	9	3,394	0.27%
2018/01/10	1	44.55	2	44.60	44.60	-1	3,482	-0.03%
2018/01/09	12	45.05	2	45.18	45.65	10	3,572	0.28%
2018/01/08	18	45.68	3	46.78	45.30	15	3,587	0.42%
2018/01/05	1	48.10	42	47.51	47.30	-41	3,610	-1.14%
2018/01/04	0	0.00	4	47.20	46.65	-4	3,723	-0.11%
2018/01/03	1	47.70	89	47.30	47.10	-88	3,935	-2.24%
2018/01/02	16	45.89	4	46.89	47.10	12	3,944	0.30%