中光電 (5371)-統一-三重券商分點個股進出

台股 » 個股 » 中光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	16	94.06	4	95.70	93.90	12	7,048	0.17%
2024/05/02	42	95.51	17	95.67	94.20	25	6,895	0.36%
2024/04/30	24	100.57	28	101.96	103.00	-4	6,556	-0.06%
2024/04/29	2	97.30	22	97.31	98.00	-20	6,115	-0.33%
2024/04/26	34	95.18	13	96.49	95.50	21	5,957	0.35%
2024/04/25	13	94.29	12	94.54	92.10	1	5,774	0.02%
2024/04/24	20	94.32	28.2	93.83	94.70	-8.2	5,674	-0.14%
2024/04/23	15	90.33	8	90.53	90.50	7	5,491	0.13%
2024/04/22	5	92.04	12	90.64	87.30	-7	5,377	-0.13%
2024/04/19	7	94.01	8	95.66	95.70	-1	5,192	-0.02%
2024/04/18	11	99.81	14.1	99.06	100.50	-3.1	4,915	-0.06%
2024/04/17	21	99.11	63	100.20	98.00	-42	4,737	-0.89%
2024/04/16	69.1	99.89	18	102.76	96.80	51	4,392	1.16%
2024/04/15	39	101.92	145.1	105.62	107.50	-106.1	3,770	-2.81%	大賣/鉅額交易
2024/04/12	20.1	98.74	2	99.15	98.10	18.1	3,413	0.53%
2024/04/11	43	99.82	57	103.75	98.20	-14	3,313	-0.42%
2024/04/10	47	96.91	106.2	100.37	99.70	-59.2	3,074	-1.93%	大賣/
2024/04/09	9	92.01	2	94.04	92.60	7	2,603	0.27%
2024/04/08	131	93.53	23	93.11	93.50	108	2,450	4.41%	大買/鉅額交易
2024/04/03	4.2	90.82	106.3	91.71	92.30	-102.2	2,261	-4.52%	大賣/鉅額交易
2024/04/02	60	86.70	16.1	87.44	87.80	43.9	2,029	2.16%
2024/04/01	57	82.68	53.1	87.09	86.70	3.9	1,818	0.21%
2024/03/29	107.2	79.10	7	80.71	80.40	100.2	1,573	6.37%	大買/
2024/03/28	14	78.09	49	78.10	78.20	-35	1,401	-2.50%
2024/03/27	2	76.95	5	77.12	76.40	-3	1,310	-0.23%
2024/03/26	34	75.40	30	76.02	74.90	4	1,231	0.32%
2024/03/25	2	74.50	2	74.90	74.40	0	1,167	0.00%
2024/03/22	9	74.36	8	74.06	73.80	1	1,201	0.08%
2024/03/21	2	73.70	1	74.90	73.80	1	1,218	0.08%
2024/03/20	31	75.74	11.2	73.75	73.70	19.8	1,205	1.64%
2024/03/19	9	73.04	0	0.00	72.90	9	1,161	0.77%
2024/03/15	0	71.80	0	0.00	71.10	0	1,112	0.00%
2024/03/06	0	0.00	2	71.80	71.60	-2	1,083	-0.19%
2024/03/05	0	71.00	0	0.00	71.00	0	1,116	0.00%
2024/03/04	0	0.00	0	71.80	72.50	0	1,105	0.00%
2024/03/01	0	71.30	0	0.00	70.90	0	1,095	0.00%
2024/02/27	0	71.80	0	0.00	71.00	0	1,093	0.00%
2024/02/26	0	72.30	0	0.00	71.80	0	1,094	0.00%
2024/02/16	2.2	72.45	2	73.10	73.30	0.2	1,151	0.02%
2024/02/15	1	71.80	0	0.00	71.90	1	1,149	0.09%
2024/01/31	0	71.40	0	0.00	71.00	0	1,167	0.00%
2024/01/30	0	0.00	1	72.00	71.60	-1	1,171	-0.09%
2024/01/26	1	72.50	0	0.00	72.50	1	1,214	0.08%
2024/01/23	0	0.00	0.8	71.90	71.60	-0.8	1,275	-0.06%
2024/01/17	0	0.00	1	71.90	71.00	-1	1,307	-0.08%
2024/01/16	0	0.00	1	72.50	73.80	-1	1,298	-0.08%
2024/01/15	1	73.80	2	73.40	73.80	-1	1,295	-0.08%
2024/01/12	0	0.00	1	73.20	73.10	-1	1,297	-0.08%
2024/01/11	1	73.20	0	0.00	72.60	1	1,303	0.08%
2024/01/05	0	0.00	1	72.80	73.40	-1	1,339	-0.07%
2024/01/04	0	72.60	0	0.00	72.50	0	1,329	0.00%
2023/12/28	0	0.00	0	72.50	72.50	0	1,352	0.00%
2023/12/25	1	69.90	1	70.40	69.90	0	1,344	0.00%
2023/12/21	0	0.00	0	71.00	70.70	0	1,336	0.00%
2023/12/20	0	0.00	0	71.50	69.80	0	1,317	0.00%
2023/12/19	0.2	69.51	7	68.61	68.60	-6.8	1,311	-0.52%
2023/12/18	0.3	71.15	0	72.20	70.70	0.3	1,288	0.02%
2023/12/15	1	74.10	1.3	72.97	72.50	-0.3	1,305	-0.02%
2023/12/14	0	0.00	2.1	73.46	73.70	-2.1	1,379	-0.15%
2023/12/11	0	71.60	0	0.00	71.50	0	1,786	0.00%
2023/12/08	0	71.80	0	0.00	71.30	0	2,003	0.00%
2023/12/07	0	71.80	0	0.00	71.80	0	2,086	0.00%
2023/12/01	4	72.90	0	73.00	72.90	4	2,423	0.16%
2023/11/30	1	73.50	0	0.00	71.50	1	2,490	0.04%
2023/11/28	0	0.00	2	73.40	73.70	-2	2,530	-0.08%
2023/11/21	2	72.50	0	0.00	72.30	2	3,053	0.07%
2023/11/20	1	72.90	2	73.30	73.70	-1	3,179	-0.03%
2023/11/15	2	71.20	0	0.00	71.20	2	3,388	0.06%
2023/11/13	0	0.00	2	70.63	70.90	-2	3,492	-0.06%
2023/11/09	0	0.00	5	71.50	71.60	-5	3,568	-0.14%
2023/11/08	1	72.20	0	73.00	72.00	1	3,596	0.03%
2023/11/07	1	71.70	0	0.00	71.70	1	3,642	0.03%
2023/11/06	7.1	71.08	1	70.80	70.90	6.1	3,717	0.16%
2023/11/03	2	72.50	1	73.00	72.30	1	3,775	0.03%
2023/11/02	0	72.60	0	0.00	72.50	0	3,850	0.00%
2023/11/01	4	72.50	0.1	73.70	72.50	3.9	4,028	0.10%
2023/10/31	0.1	73.80	0	0.00	73.00	0.1	4,254	0.00%
2023/10/27	2	75.50	1	75.50	74.90	1	4,630	0.02%
2023/10/26	0	0.00	7	74.20	74.80	-7	4,641	-0.15%
2023/10/18	0	0.00	2	72.90	72.40	-2	4,669	-0.04%
2023/10/16	2	75.10	0	0.00	74.60	2	4,685	0.04%
2023/10/12	1	76.80	1	76.70	77.10	0	4,764	0.00%
2023/10/11	0	0.00	1	77.70	77.00	-1	4,786	-0.02%
2023/10/04	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/10/03	0	0.00	1	78.50	78.10	-1	5,089	-0.02%
2023/10/02	1	78.30	1	78.50	78.40	0	5,091	0.00%
2023/09/28	2	77.30	14.1	76.80	76.80	-12.1	5,109	-0.24%
2023/09/27	2	78.00	3	77.93	77.70	-1	5,098	-0.02%
2023/09/26	1	78.20	2	78.45	78.20	-1	5,091	-0.02%
2023/09/25	1	80.10	1	80.30	80.00	0	5,076	0.00%
2023/09/22	3	79.40	0	0.00	79.40	3	5,069	0.06%
2023/09/21	3	80.50	2	80.05	79.70	1	5,054	0.02%
2023/09/20	4	82.57	6	82.33	81.30	-2	5,044	-0.04%
2023/09/19	10	84.38	8	84.89	83.30	2	5,024	0.04%
2023/09/18	17	83.48	56	83.14	84.20	-39	4,951	-0.79%
2023/09/15	81	79.73	100	80.44	80.30	-19	4,802	-0.39%
2023/09/14	1	83.40	1	83.60	83.40	0	4,636	0.00%
2023/09/13	18	84.27	10	83.86	84.20	8	4,574	0.17%
2023/09/12	24	83.11	32	82.61	83.10	-8	4,376	-0.18%
2023/09/11	26.1	80.90	6	80.82	80.50	20.1	4,310	0.47%
2023/09/08	2	83.40	21	83.70	83.60	-19	4,249	-0.45%
2023/09/07	10	81.50	3	83.30	82.70	7	4,186	0.17%
2023/09/06	4	80.93	2	81.20	82.30	2	4,134	0.05%
2023/09/05	1	80.59	9	80.63	80.60	-8	4,061	-0.20%
2023/09/04	38.1	80.17	9	79.53	79.20	29.1	4,009	0.73%
2023/09/01	3	79.07	4	79.45	79.20	-1	3,973	-0.03%
2023/08/31	4	78.80	1	78.90	79.00	3	3,974	0.08%
2023/08/30	14	80.57	12.2	80.15	78.70	1.8	3,947	0.05%
2023/08/29	3.1	78.37	31	78.23	79.50	-27.9	3,747	-0.74%
2023/08/28	8	77.61	0	0.00	77.10	8	3,621	0.22%
2023/08/25	4	75.98	8	76.18	76.80	-4	3,589	-0.11%
2023/08/24	19.1	77.40	36.1	78.06	76.90	-17.1	3,563	-0.48%
2023/08/23	18.2	77.65	1	77.50	78.40	17.2	3,451	0.50%
2023/08/22	1	75.80	0	0.00	75.00	1	3,289	0.03%
2023/08/21	8	75.80	3	75.63	76.20	5	3,275	0.15%
2023/08/18	7	76.06	17	77.47	75.80	-10	3,293	-0.30%
2023/08/17	33	76.65	9	76.71	76.90	24	3,283	0.73%
2023/08/16	8	75.64	4	76.35	76.50	4	3,255	0.12%
2023/08/15	2	74.70	1	75.30	74.60	1	3,237	0.03%
2023/08/14	1	73.60	1	74.20	74.30	0	3,235	0.00%
2023/08/11	0	0.00	0	75.40	75.00	0	3,223	0.00%
2023/08/10	2	75.85	4	75.03	76.10	-2	3,188	-0.06%
2023/08/09	11	77.05	2	77.78	77.00	9	3,130	0.29%
2023/08/08	2.1	76.59	1	77.10	76.40	1.1	3,068	0.03%
2023/08/07	7	74.61	16.1	75.78	76.10	-9.1	3,004	-0.30%
2023/08/04	10	77.03	0.1	77.40	79.10	10	2,844	0.35%
2023/08/02	9	75.47	32	74.67	74.50	-23	2,665	-0.86%
2023/08/01	11	75.18	3	74.37	75.40	8	2,543	0.31%
2023/07/27	1	71.50	0	0.00	71.20	1	2,445	0.04%
2023/07/24	0	0.00	1	70.80	70.70	-1	2,619	-0.04%
2023/07/18	11	73.85	9	72.39	73.50	2	2,910	0.07%
2023/07/14	0	71.55	1	71.40	71.50	-1	2,985	-0.03%
2023/07/13	23	73.72	2	73.50	72.00	21	3,164	0.66%
2023/07/12	11	74.87	1	75.40	75.70	10	3,491	0.29%
2023/07/11	0.1	74.10	7	72.90	74.00	-6.9	3,512	-0.20%
2023/07/10	1	73.20	0	0.00	73.30	1	3,569	0.03%
2023/07/07	1	74.00	1	72.60	74.00	0	3,591	0.00%
2023/07/06	6	73.80	1	73.90	74.40	5	3,576	0.14%
2023/07/03	1	73.20	0	0.00	73.60	1	3,510	0.03%
2023/06/30	2	73.00	0	0.00	73.20	2	3,521	0.06%
2023/06/28	3	73.80	5	73.54	73.30	-2	3,535	-0.06%
2023/06/27	0	0.00	2	73.10	72.20	-2	3,528	-0.06%
2023/06/20	2	71.40	6	70.95	71.00	-4	3,525	-0.11%
2023/06/19	3	72.30	0	0.00	72.30	3	3,571	0.08%
2023/06/16	0	0.00	0.1	72.00	71.40	-0.1	3,592	0.00%
2023/06/15	1	72.00	1	71.30	72.10	0	3,584	0.00%
2023/06/12	0	0.00	7	72.13	72.00	-7	3,651	-0.19%
2023/06/07	1	75.90	1	76.30	75.80	0	3,661	0.00%
2023/06/06	1	76.90	0	0.00	75.70	1	3,674	0.03%
2023/06/01	0	0.00	5	75.30	75.50	-5	3,675	-0.14%
2023/05/31	0	0.00	1	75.00	75.20	-1	3,679	-0.03%
2023/05/30	5	76.52	4	75.15	74.90	1	3,668	0.03%
2023/05/29	1	76.00	15	76.15	76.40	-14	3,654	-0.38%
2023/05/26	2	74.45	0	0.00	74.50	2	3,691	0.05%
2023/05/25	2	75.10	0	0.00	74.90	2	3,744	0.05%
2023/05/24	17	76.10	3	76.00	75.70	14	3,782	0.37%
2023/05/23	17.1	76.34	2	75.40	76.40	15.1	3,821	0.39%
2023/05/19	0	0.00	6	74.25	73.50	-6	3,839	-0.16%
2023/05/18	0	0.00	3	73.50	74.50	-3	3,883	-0.08%
2023/05/17	0.9	73.50	0	0.00	73.00	0.9	3,888	0.02%
2023/05/15	0	0.00	0.1	72.50	73.50	-0.1	3,911	0.00%
2023/05/12	0	0.00	1	73.50	73.50	-1	3,922	-0.03%
2023/05/09	0	0.00	2	73.05	72.50	-2	3,903	-0.05%
2023/05/08	0.2	76.50	0	0.00	76.30	0.2	3,844	0.01%
2023/05/05	5	76.48	5	76.20	75.80	0	3,849	0.00%
2023/05/04	1	74.90	1	75.20	74.60	0	3,880	0.00%
2023/05/03	2	76.00	1	75.40	75.40	1	3,858	0.03%
2023/05/02	6	77.22	4	76.30	76.20	2	3,855	0.05%
2023/04/28	3	74.17	0	0.00	74.80	3	3,787	0.08%
2023/04/27	4	74.00	0	0.00	73.50	4	3,731	0.11%
2023/04/26	15	74.89	14	74.50	74.30	1	3,670	0.03%
2023/04/25	2	74.65	2	75.40	73.50	0	3,603	0.00%
2023/04/24	11	77.31	9	76.87	77.60	2	3,553	0.06%
2023/04/21	0	0.00	2	74.90	74.80	-2	3,492	-0.06%
2023/04/20	1	78.20	3	77.93	76.80	-2	3,444	-0.06%
2023/04/19	1	82.30	1	79.50	80.10	0	3,371	0.00%
2023/04/18	13	82.68	12	82.68	81.10	1	3,300	0.03%
2023/04/17	17	83.17	16	83.64	83.20	1	3,134	0.03%
2023/04/14	5	75.80	7	77.83	78.20	-2	2,689	-0.07%
2023/04/13	1	70.40	1	71.50	71.10	0	2,527	0.00%
2023/04/12	0	68.82	0	0.00	69.60	0	2,453	0.00%
2023/04/11	0	68.20	1	68.20	68.20	-1	2,491	-0.04%
2023/04/07	1	67.90	0	0.00	67.90	1	2,585	0.04%
2023/03/31	0	0.00	1	68.30	67.80	-1	2,721	-0.04%
2023/03/30	0	0.00	10	68.70	68.70	-10	2,766	-0.36%
2023/03/28	1	67.20	2	67.10	67.20	-1	2,746	-0.04%
2023/03/27	10	68.55	1	68.10	68.20	9	2,728	0.33%
2023/03/24	0	0.00	1	68.10	67.80	-1	2,727	-0.04%
2023/03/23	0	0.00	3	68.00	68.10	-3	2,713	-0.11%
2023/03/22	1	68.40	1	68.30	67.70	0	2,697	0.00%
2023/03/21	1	67.30	3	66.80	67.40	-2	2,636	-0.08%
2023/03/20	0	64.70	0	0.00	65.10	0	2,600	0.00%
2023/03/17	1	64.50	0	0.00	64.60	1	2,596	0.04%
2023/03/16	2	64.75	6	64.37	64.10	-4	2,586	-0.15%
2023/03/15	4	66.65	2	67.20	66.30	2	2,561	0.08%
2023/03/14	4	65.53	0	0.00	65.60	4	2,520	0.16%
2023/03/13	1	64.90	0	0.00	64.70	1	2,518	0.04%
2023/03/10	0	0.00	10	64.17	64.50	-10	2,513	-0.40%
2023/03/09	4	66.63	1	66.70	65.80	3	2,530	0.12%
2023/03/08	3	66.10	2	66.30	66.10	1	2,559	0.04%
2023/03/07	2	66.35	10	66.05	66.00	-8	2,576	-0.31%
2023/03/06	6	65.73	4	65.68	65.60	2	2,577	0.08%
2023/03/03	3	64.70	3	64.90	64.70	0	2,597	0.00%
2023/03/02	6	64.65	0.1	64.30	64.50	6	2,679	0.22%
2023/03/01	7	64.66	4	64.10	64.40	3	2,749	0.11%
2023/02/24	1	64.50	2	64.60	64.60	-1	2,764	-0.04%
2023/02/23	5	64.54	1	64.10	63.90	4	2,776	0.14%
2023/02/22	9	64.98	16.2	64.47	65.30	-7.2	2,855	-0.25%
2023/02/21	27	63.65	26	64.27	64.90	1	2,833	0.04%
2023/02/20	2.2	62.35	0	0.00	63.10	2.2	2,766	0.08%
2023/02/17	6	62.67	9	62.72	63.00	-3	2,746	-0.11%
2023/02/16	7	61.74	7	61.76	62.40	0	2,719	0.00%
2023/02/14	7	60.47	15	60.63	60.50	-8	2,671	-0.30%
2023/02/13	7	60.34	9	60.63	60.20	-2	2,692	-0.07%
2023/02/10	10	59.90	1	59.20	59.20	9	2,707	0.33%
2023/02/09	1	60.00	3	60.20	60.00	-2	2,765	-0.07%
2023/02/08	6	61.13	0	0.00	60.60	6	2,797	0.21%
2023/02/07	1	60.60	0	0.00	60.60	1	2,890	0.03%
2023/02/06	1	61.00	1	60.30	60.40	0	2,959	0.00%
2023/02/03	2	61.10	4	61.73	60.50	-2	2,978	-0.07%
2023/02/02	10	61.37	19	60.81	61.50	-9	2,929	-0.31%
2023/02/01	22	58.64	0	0.00	58.80	22	2,827	0.78%
2023/01/31	1	58.40	2	58.80	58.70	-1	2,810	-0.04%
2023/01/30	0	0.00	1	57.50	57.50	-1	2,780	-0.04%
2023/01/17	0	0.00	2	56.30	56.30	-2	2,783	-0.07%
2023/01/13	1	56.00	0	0.00	56.00	1	2,791	0.04%
2023/01/12	4	57.53	2	56.80	56.70	2	2,790	0.07%
2023/01/11	2	58.80	5	58.40	58.70	-3	2,752	-0.11%
2023/01/10	0	0.00	5	58.10	57.50	-5	2,684	-0.19%
2023/01/09	2	58.55	3	58.17	58.10	-1	2,682	-0.04%
2023/01/05	0	0.00	6	57.77	58.00	-6	2,665	-0.23%
2023/01/04	1	57.30	0	0.00	57.40	1	2,636	0.04%
2022/12/30	11	57.70	7	57.03	56.90	4	2,621	0.15%
2022/12/29	12.1	56.54	7	56.97	56.90	5.1	2,588	0.20%
2022/12/27	0	0.00	11	58.32	57.00	-11	2,483	-0.44%
2022/12/26	19	56.92	17	57.31	57.70	2	2,430	0.08%
2022/12/23	5	55.60	0	0.00	55.00	5	2,341	0.21%
2022/12/22	11	55.35	10	55.31	55.20	1	2,307	0.04%
2022/12/21	1	52.50	0	0.00	52.40	1	2,260	0.04%
2022/12/20	2	53.35	0	0.00	52.60	2	2,277	0.09%
2022/12/16	0	0.00	2	54.70	54.80	-2	2,298	-0.09%
2022/12/14	1	55.30	0	0.00	55.30	1	2,302	0.04%
2022/12/05	0	0.00	3	58.90	58.60	-3	2,388	-0.13%
2022/12/01	0	0.00	6	58.10	58.40	-6	2,362	-0.25%
2022/11/30	0	0.00	13	57.91	57.60	-13	2,366	-0.55%
2022/11/28	3	55.70	1	55.80	56.50	2	2,362	0.08%
2022/11/25	11	56.95	0	0.00	56.00	11	2,499	0.44%
2022/11/24	12	57.38	22	57.33	57.30	-10	2,477	-0.40%
2022/11/23	1	56.40	0	0.00	56.60	1	2,415	0.04%
2022/11/22	1	54.90	1	54.90	54.80	0	2,360	0.00%
2022/11/21	2	55.65	2	55.05	55.00	0	2,335	0.00%
2022/11/18	6	57.30	5	57.70	57.30	1	2,281	0.04%
2022/11/17	1	56.00	1	55.80	55.70	0	2,147	0.00%
2022/11/16	1	55.00	0	0.00	54.70	1	2,166	0.05%
2022/11/15	2	54.50	1	54.60	54.60	1	2,181	0.05%
2022/11/11	0	0.00	1.2	53.67	53.50	-1.2	2,253	-0.05%
2022/11/10	1	54.30	0	0.00	54.10	1	2,351	0.04%
2022/11/09	0	0.00	11	54.92	54.90	-11	2,404	-0.46%
2022/11/08	11	55.23	0	0.00	53.80	11	2,474	0.44%
2022/11/07	0	0.00	1	55.60	54.90	-1	2,972	-0.03%
2022/11/04	4	54.13	1	54.30	54.30	3	2,977	0.10%
2022/11/03	1	54.80	1	54.60	54.90	0	3,056	0.00%
2022/11/02	1	50.60	5	52.52	53.50	-4	2,958	-0.14%
2022/11/01	6	51.23	9	51.07	50.70	-3	2,919	-0.10%
2022/10/31	5	50.10	0	0.00	50.00	5	2,938	0.17%
2022/10/27	1	48.90	0	0.00	49.40	1	3,025	0.03%
2022/10/26	1	47.90	0	0.00	48.40	1	3,066	0.03%
2022/10/25	1	47.95	1	48.75	47.95	0	3,090	0.00%
2022/10/24	1	50.90	0	0.00	49.45	1	3,132	0.03%
2022/10/19	1	52.20	0	0.00	51.20	1	3,389	0.03%
2022/10/18	0	51.80	0	0.00	52.00	0	3,420	0.00%
2022/10/13	0	0.00	1	50.00	49.10	-1	3,604	-0.03%
2022/10/12	1	51.80	2	52.05	51.90	-1	3,611	-0.03%
2022/10/07	1	55.40	0	0.00	55.70	1	3,750	0.03%
2022/10/05	0	0.00	5	56.50	55.60	-5	3,787	-0.13%
2022/10/04	0	0.00	4	55.13	55.70	-4	3,790	-0.11%
2022/09/29	0	0.00	1	54.00	54.50	-1	3,819	-0.03%
2022/09/28	1	54.10	1	52.60	52.60	0	3,822	0.00%
2022/09/27	3	54.50	0	0.00	55.80	3	3,821	0.08%
2022/09/26	6.1	55.91	1	55.00	55.00	5.1	3,812	0.13%
2022/09/23	5	58.60	5	60.20	58.50	0	3,831	0.00%
2022/09/22	5	58.50	0	0.00	59.50	5	3,861	0.13%
2022/09/21	1	59.70	0	0.00	59.00	1	3,920	0.03%
2022/09/20	5.1	60.01	0	0.00	60.40	5.1	4,016	0.13%
2022/09/16	0	0.00	2	61.00	60.30	-2	4,107	-0.05%
2022/09/14	2	62.35	0	0.00	62.30	2	4,102	0.05%
2022/09/13	2	63.10	13	64.01	63.30	-11	4,083	-0.27%
2022/09/12	0	0.00	3	62.40	62.50	-3	4,003	-0.07%
2022/09/08	1	60.20	4	60.55	60.60	-3	3,995	-0.08%
2022/09/07	1	59.20	1	59.00	59.00	0	3,997	0.00%
2022/09/06	17	60.61	12	60.93	60.30	5	3,989	0.13%
2022/09/05	5	62.00	9	61.27	60.30	-4	3,952	-0.10%
2022/09/02	9	62.92	8	63.11	62.00	1	3,947	0.03%
2022/09/01	24	64.14	9	64.54	63.70	15	3,891	0.39%
2022/08/31	0	0.00	2	62.50	62.90	-2	3,729	-0.05%
2022/08/30	6	61.83	15	60.91	61.80	-9	3,712	-0.24%
2022/08/29	2	60.20	53	59.82	60.20	-51	3,680	-1.39%
2022/08/26	3	62.40	2	63.15	62.30	1	3,663	0.03%
2022/08/25	1	62.40	3	62.70	62.90	-2	3,658	-0.05%
2022/08/24	1	61.70	0	0.00	61.70	1	3,639	0.03%
2022/08/23	5	62.30	7	62.49	62.00	-2	3,637	-0.05%
2022/08/22	8	64.69	15	64.70	64.00	-7	3,585	-0.20%
2022/08/19	1	65.10	1	65.00	65.10	0	3,555	0.00%
2022/08/18	27	65.40	7	65.44	65.10	20	3,513	0.57%
2022/08/17	23.1	66.26	6	66.85	66.80	17.1	3,442	0.50%
2022/08/16	6	65.30	2	65.05	65.00	4	3,311	0.12%
2022/08/15	39	64.32	13	64.70	65.10	26	3,231	0.80%
2022/08/12	15	64.87	23	64.43	65.50	-8	3,121	-0.26%
2022/08/11	12	62.95	1.1	63.90	63.90	10.9	2,580	0.42%
2022/08/10	9	56.89	61	56.93	58.10	-52	2,495	-2.08%
2022/08/09	1.1	54.18	0	0.00	54.60	1.1	2,379	0.05%
2022/08/08	0	0.00	1	53.50	53.60	-1	2,361	-0.04%
2022/08/05	1	55.10	7	54.61	55.10	-6	2,345	-0.26%
2022/08/04	13	53.40	13	54.18	54.40	0	2,299	0.00%
2022/08/03	10	53.35	21	53.82	53.40	-11	2,253	-0.49%
2022/08/02	12	52.82	6	53.50	53.30	6	2,222	0.27%
2022/08/01	10	54.50	12	54.27	54.20	-2	2,182	-0.09%
2022/07/29	3	53.87	0	0.00	53.80	3	2,164	0.14%
2022/07/28	1	52.60	0	0.00	52.20	1	2,108	0.05%
2022/07/27	16	53.68	9	54.09	52.60	7	2,074	0.34%
2022/07/26	19	56.98	11	56.75	56.50	8	1,974	0.41%
2022/07/25	0	0.00	2	55.50	55.20	-2	1,858	-0.11%
2022/07/22	6	56.55	3	55.90	55.90	3	1,818	0.16%
2022/07/21	1	55.70	3	55.83	56.40	-2	1,747	-0.11%
2022/07/20	3	53.90	0	0.00	53.20	3	1,662	0.18%
2022/07/19	2	54.05	1	54.30	53.90	1	1,644	0.06%
2022/07/18	3	54.50	3	55.50	55.00	0	1,635	0.00%
2022/07/15	11	52.88	10	53.33	53.30	1	1,522	0.07%
2022/07/14	1	50.40	1	50.40	50.70	0	1,465	0.00%
2022/07/13	1.1	49.43	0	0.00	49.05	1.1	1,443	0.08%
2022/07/12	0	0.00	1	48.80	47.80	-1	1,429	-0.07%
2022/07/11	1	49.65	0	0.00	49.75	1	1,425	0.07%
2022/07/08	1	50.20	2	50.05	50.20	-1	1,419	-0.07%
2022/07/07	1	49.40	0	0.00	49.85	1	1,393	0.07%
2022/07/04	2	47.05	1	47.50	47.45	1	1,361	0.07%
2022/07/01	0	47.60	0	0.00	47.05	0	1,356	0.00%
2022/06/30	3	50.10	3	50.27	50.20	0	1,309	0.00%
2022/06/29	12	52.77	7	53.03	51.50	5	1,273	0.39%
2022/06/28	98	55.87	93	55.62	55.70	5	1,206	0.41%
2022/06/27	8	57.03	10	55.92	57.30	-2	1,099	-0.18%
2022/06/24	4	53.18	4	53.88	52.10	0	1,023	0.00%
2022/06/21	1	52.60	2	52.75	53.30	-1	1,000	-0.10%
2022/06/17	0	0.00	3	54.80	54.80	-3	988	-0.30%
2022/06/14	2	58.30	0	0.00	58.70	2	964	0.21%
2022/06/13	2	56.60	0	0.00	57.30	2	955	0.21%
2022/06/10	0	0.00	3	57.60	57.70	-3	946	-0.32%
2022/06/06	5	57.28	0	0.00	56.70	5	941	0.53%
2022/06/02	55	57.75	1	57.10	57.80	54	943	5.72%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/27	0	0.00	1	55.90	55.60	-1	965	-0.10%
2022/05/10	0	0.00	0.1	55.00	55.10	-0.1	1,178	-0.01%
2022/05/06	1	56.40	0	0.00	56.90	1	1,188	0.08%
2022/05/05	1	58.20	0	0.00	58.50	1	1,198	0.08%
2022/05/04	1	58.10	0	0.00	58.00	1	1,214	0.08%
2022/05/03	2	57.60	2	58.00	57.60	0	1,259	0.00%
2022/04/29	1	58.00	1	58.70	57.10	0	1,279	0.00%
2022/04/28	1	57.90	0	0.00	58.30	1	1,357	0.07%
2022/04/25	0	0.00	1	59.00	59.20	-1	1,473	-0.07%
2022/04/21	1	63.80	0	0.00	63.40	1	1,509	0.07%
2022/04/15	1	64.30	0	0.00	63.80	1	1,997	0.05%
2022/04/12	1	66.10	0	0.00	65.70	1	2,192	0.05%
2022/04/08	0	0.00	1	67.50	67.50	-1	2,437	-0.04%
2022/04/07	2	68.80	1	68.80	68.00	1	2,804	0.04%
2022/04/01	0	69.80	1	70.10	70.10	-1	2,944	-0.03%
2022/03/30	1	71.20	0	0.00	71.10	1	3,057	0.03%
2022/03/29	2	71.60	0	0.00	70.90	2	3,094	0.06%
2022/03/28	0	0.00	1	70.40	71.80	-1	3,166	-0.03%
2022/03/25	3	71.63	0	0.00	71.60	3	3,206	0.09%
2022/03/24	1	73.30	2	73.75	73.60	-1	3,259	-0.03%
2022/03/22	3	72.73	2	72.70	72.70	1	3,793	0.03%
2022/03/18	2	71.80	0	0.00	71.40	2	3,894	0.05%
2022/03/15	2	69.80	1	69.90	69.80	1	3,994	0.03%
2022/03/10	1	72.20	1	71.70	72.10	0	4,314	0.00%
2022/03/02	6	72.47	6	72.20	72.00	0	4,981	0.00%
2022/03/01	0	0.00	1	71.90	72.00	-1	5,095	-0.02%
2022/02/23	1	71.60	0	0.00	71.70	1	5,426	0.02%
2022/02/18	5	74.50	5	74.46	74.50	0	6,310	0.00%
2022/02/17	0	0.00	1	73.90	74.20	-1	6,933	-0.01%
2022/02/16	0	0.00	1	74.00	73.90	-1	7,233	-0.01%
2022/02/15	4.2	71.89	0	0.00	71.40	4.2	7,681	0.05%
2022/02/11	1	74.30	0	0.00	74.00	1	8,654	0.01%
2022/02/09	2	76.10	2	76.30	76.30	0	8,842	0.00%
2022/02/07	0	0.00	1	75.00	75.10	-1	9,081	-0.01%
2022/01/26	1	75.30	1	75.00	74.70	0	9,376	0.00%
2022/01/25	1	75.40	8	75.26	73.30	-7	9,716	-0.07%
2022/01/21	5	80.00	18	78.52	76.80	-13	9,972	-0.13%
2022/01/20	10	81.45	11	81.06	81.50	-1	9,900	-0.01%
2022/01/18	1	84.00	0	0.00	83.00	1	9,986	0.01%
2022/01/14	1	83.60	3	83.50	83.60	-2	10,347	-0.02%
2022/01/12	1	84.90	202	84.58	85.60	-201	10,330	-1.95%	大賣/鉅額交易
2022/01/11	239	85.87	28	86.29	86.10	211	10,193	2.07%	大買/鉅額交易
2022/01/10	1	83.20	3	81.00	84.40	-2	10,035	-0.02%
2022/01/07	4	84.15	6	81.57	83.10	-2	9,874	-0.02%
2022/01/06	0	0.00	2	83.35	83.60	-2	9,780	-0.02%
2022/01/05	1	85.00	0	0.00	84.40	1	9,717	0.01%
2022/01/04	2.1	85.18	11	86.02	84.60	-8.9	9,662	-0.09%
2022/01/03	12	89.73	24	88.54	87.90	-12	9,560	-0.13%
2021/12/30	53	90.99	47	91.79	92.40	6	9,393	0.06%
2021/12/29	38	87.67	2	87.35	87.60	36	9,013	0.40%
2021/12/28	1	86.70	12	86.70	85.90	-11	8,933	-0.12%
2021/12/23	1	84.00	0	0.00	84.90	1	8,733	0.01%
2021/12/21	0	0.00	10	82.70	83.60	-10	8,612	-0.12%
2021/12/20	14	82.96	7	83.90	82.10	7	8,570	0.08%
2021/12/17	23	84.99	48	85.62	84.00	-25	8,495	-0.29%
2021/12/16	41	87.65	23	87.21	89.10	18	8,276	0.22%
2021/12/14	1	79.30	2	79.85	79.80	-1	7,885	-0.01%
2021/12/13	6	81.83	1	82.40	81.70	5	7,829	0.06%
2021/12/10	0.1	81.69	4	81.60	81.70	-3.9	7,799	-0.05%
2021/12/09	2	82.90	2	83.20	81.60	0	7,761	0.00%
2021/12/08	1	82.80	26	83.31	81.40	-25	7,702	-0.32%
2021/12/07	10	83.40	8	85.66	83.20	2	7,631	0.03%
2021/12/06	15	84.43	17	84.87	85.30	-2	7,499	-0.03%
2021/12/03	37	84.26	14	84.19	84.00	23	7,390	0.31%
2021/12/02	7	81.97	3	81.70	80.70	4	7,226	0.06%
2021/12/01	9	83.97	17.1	83.70	83.70	-8.1	7,119	-0.11%
2021/11/30	7	83.71	9	82.93	79.50	-2	6,996	-0.03%
2021/11/29	11	78.12	6	78.08	78.80	5	6,863	0.07%
2021/11/26	2	82.00	2	82.40	83.20	0	6,723	0.00%
2021/11/25	4	84.30	0	0.00	82.30	4	6,645	0.06%
2021/11/24	2	83.05	7	83.64	84.00	-5	6,520	-0.08%
2021/11/23	14	83.98	9	83.77	82.40	5	6,430	0.08%
2021/11/19	4	90.83	10	90.43	90.50	-6	6,131	-0.10%
2021/11/18	15	90.55	22.5	91.92	89.10	-7.5	5,853	-0.13%
2021/11/17	55.2	90.96	30.5	90.79	89.90	24.7	5,612	0.44%
2021/11/16	38.5	88.86	27	88.86	86.40	11.5	5,198	0.22%
2021/11/15	18	87.52	35	89.20	90.90	-17	4,581	-0.37%
2021/11/12	24	79.60	22	80.30	82.70	2	4,257	0.05%
2021/11/11	74	77.81	85	77.22	75.20	-11	3,776	-0.29%
2021/11/10	9	71.43	11	74.83	75.10	-2	2,982	-0.07%
2021/11/09	1	68.30	1	68.30	68.30	0	2,745	0.00%
2021/11/08	15	67.89	14	67.59	68.00	1	2,639	0.04%
2021/11/05	14	66.04	33	66.18	67.60	-19	2,524	-0.75%
2021/11/04	7	67.46	3	67.40	66.40	4	2,414	0.17%
2021/11/03	16	67.26	12	67.81	67.50	4	2,274	0.18%
2021/11/02	34	66.53	50	64.48	66.00	-16	1,957	-0.82%
2021/11/01	59	61.56	43	62.76	63.10	16	1,598	1.00%
2021/10/29	49	57.44	15	57.81	57.40	34	1,339	2.54%
2021/10/28	0	0.00	33	55.20	55.10	-33	1,275	-2.59%
2021/10/27	32	55.10	0	0.00	54.80	32	1,276	2.51%
2021/10/26	7	55.53	18	56.12	55.10	-11	1,303	-0.84%
2021/10/25	21	57.19	22	56.65	56.20	-1	1,257	-0.08%
2021/10/22	164	59.22	175	59.26	58.20	-11	1,205	-0.91%	大買/大賣/
2021/10/21	26	56.59	1	55.90	57.00	25	875	2.86%
2021/10/20	1	55.50	0	0.00	55.40	1	822	0.12%
2021/10/18	0	54.50	0	0.00	54.40	0	816	0.00%
2021/10/12	0	0.00	1	54.20	54.40	-1	857	-0.12%
2021/10/08	0	0.00	1	54.20	54.20	-1	865	-0.12%
2021/10/07	1	53.60	0	0.00	53.70	1	871	0.11%
2021/10/06	0	0.00	1	53.70	53.60	-1	888	-0.11%
2021/10/04	1	54.00	0	0.00	53.40	1	902	0.11%
2021/09/29	0	0.00	2	54.20	54.20	-2	917	-0.22%
2021/08/04	2	54.30	0	0.00	54.30	2	1,922	0.10%
2021/07/30	0	0.00	2	54.60	55.10	-2	1,962	-0.10%
2021/07/29	0	0.00	5	60.60	60.80	-5	1,901	-0.26%
2021/07/27	2	62.70	0	0.00	61.90	2	1,948	0.10%
2021/07/20	0.1	60.70	0	0.00	60.80	0.1	2,087	0.00%
2021/07/19	0	0.00	2	61.60	61.70	-2	2,129	-0.09%
2021/07/15	0	0.00	3	60.70	60.80	-3	2,254	-0.13%
2021/07/05	0	0.00	2	60.30	60.60	-2	2,758	-0.07%
2021/06/29	1	59.60	6	60.00	60.20	-5	2,967	-0.17%
2021/06/23	0	0.00	2	60.50	60.60	-2	3,261	-0.06%
2021/06/21	2	60.00	2	60.50	60.90	0	3,369	0.00%
2021/06/18	0	0.00	1	62.10	61.60	-1	3,403	-0.03%
2021/06/17	0	0.00	2	62.50	62.50	-2	3,423	-0.06%
2021/06/16	4	63.25	3	62.43	61.50	1	3,486	0.03%
2021/06/15	1	62.10	9	61.33	61.70	-8	3,571	-0.22%
2021/06/11	6	63.17	2	64.15	62.00	4	3,979	0.10%
2021/06/10	1	64.60	4.4	63.70	64.60	-3.4	4,105	-0.08%
2021/06/09	2.4	63.59	10	63.25	63.00	-7.6	4,101	-0.19%
2021/06/08	33	63.74	20	63.52	63.10	13	4,059	0.32%
2021/06/07	10	61.84	7	61.46	62.50	3	3,957	0.08%
2021/06/04	10	62.60	9	61.41	61.60	1	3,917	0.03%
2021/06/03	2	60.40	0	0.00	60.00	2	3,850	0.05%
2021/05/27	0	0.00	4	57.80	58.20	-4	4,074	-0.10%
2021/05/26	0	0.00	1	58.00	57.70	-1	4,183	-0.02%
2021/05/25	2	58.00	0	0.00	57.70	2	4,262	0.05%
2021/05/20	0	0.00	7	56.23	55.50	-7	4,991	-0.14%
2021/05/19	2	55.70	0	0.00	55.60	2	5,228	0.04%
2021/05/18	7	55.66	0	0.00	56.20	7	5,599	0.13%
2021/05/17	0	0.00	2	54.60	53.00	-2	6,002	-0.03%
2021/05/13	1	53.00	0	0.00	55.20	1	6,220	0.02%
2021/05/12	1	53.00	3	53.40	54.40	-2	6,498	-0.03%
2021/05/07	2	59.80	1	59.80	59.90	1	6,536	0.02%
2021/05/06	0	0.00	1	58.60	59.30	-1	6,556	-0.02%
2021/05/04	0	0.00	1	58.70	59.30	-1	6,600	-0.02%
2021/04/28	0	0.00	1	61.60	61.70	-1	6,830	-0.01%
2021/04/27	0	0.00	4	61.75	61.30	-4	6,859	-0.06%
2021/04/22	2	60.25	15	61.68	59.00	-13	6,823	-0.19%
2021/04/21	0	0.00	3	61.90	62.50	-3	6,731	-0.04%
2021/04/20	12	61.53	2	62.10	62.60	10	6,729	0.15%
2021/04/19	6	61.95	9	62.26	62.70	-3	6,709	-0.04%
2021/04/16	2	59.15	1	59.60	59.80	1	6,630	0.02%
2021/04/14	2	58.75	2	58.15	58.00	0	6,661	0.00%
2021/04/13	12	59.50	6	59.57	58.50	6	6,655	0.09%
2021/04/12	0	0.00	0	58.80	59.00	0	6,617	0.00%
2021/04/09	3	59.30	4	59.30	58.80	-1	6,653	-0.02%
2021/04/08	3	59.50	0	0.00	59.50	3	6,822	0.04%
2021/04/07	0	0.00	6	58.63	58.60	-6	7,092	-0.08%
2021/04/06	5	57.78	3	57.77	58.10	2	7,458	0.03%
2021/04/01	3	57.13	8	56.93	56.90	-5	7,453	-0.07%
2021/03/31	6	56.40	5	57.04	57.00	1	7,415	0.01%
2021/03/30	1	56.50	17	56.00	56.60	-16	7,337	-0.22%
2021/03/29	25	55.95	10	55.90	55.90	15	7,253	0.21%
2021/03/26	2	55.30	0	0.00	54.70	2	7,163	0.03%
2021/03/25	2	55.00	2	55.25	54.80	0	7,110	0.00%
2021/03/24	6	54.92	1	55.00	54.90	5	7,048	0.07%
2021/03/23	15	54.97	15	55.00	54.70	0	7,012	0.00%
2021/03/22	3	54.40	0	0.00	54.70	3	6,959	0.04%
2021/03/19	3	54.23	0	0.00	54.30	3	6,920	0.04%
2021/03/18	12	55.00	9.2	54.65	54.60	2.8	6,857	0.04%
2021/03/17	7	55.34	22	54.90	54.80	-15	6,764	-0.22%
2021/03/16	1	54.00	6	54.00	54.00	-5	6,354	-0.08%
2021/03/15	9	48.96	9	49.22	49.10	0	6,194	0.00%
2021/03/12	1	47.85	0	0.00	48.15	1	6,172	0.02%
2021/03/11	7	48.19	4.1	48.09	48.15	3	6,198	0.05%
2021/03/10	2	47.40	0	0.00	48.00	2	6,193	0.03%
2021/03/09	1	45.65	1	46.20	46.20	0	6,185	0.00%
2021/03/08	0	0.00	1	46.40	46.20	-1	6,177	-0.02%
2021/03/05	4	47.30	3	47.00	47.00	1	6,169	0.02%
2021/03/04	2	48.15	2	47.45	47.65	0	6,181	0.00%
2021/03/03	4	48.08	20	48.38	48.35	-16	6,161	-0.26%
2021/03/02	5	48.22	5	48.46	48.50	0	6,083	0.00%
2021/02/26	5	47.90	4	47.60	48.00	1	5,980	0.02%
2021/02/25	7	46.81	9	47.11	46.80	-2	5,904	-0.03%
2021/02/24	15.1	47.32	16	46.95	46.50	-1	5,856	-0.02%
2021/02/23	29	49.94	20	49.21	49.15	9	5,635	0.16%
2021/02/22	16	50.53	10	50.44	51.20	6	5,412	0.11%
2021/02/19	12	48.58	10	49.05	49.00	2	5,121	0.04%
2021/02/18	34	49.66	41	49.81	50.50	-7	4,901	-0.14%
2021/02/17	26	44.96	68	45.63	47.30	-42	4,545	-0.92%
2021/02/05	34	42.28	34.5	42.55	43.00	-0.5	4,146	-0.01%
2021/02/04	40	41.98	49	41.96	42.50	-9	3,994	-0.23%
2021/02/03	78	41.79	142	41.73	41.30	-64	3,872	-1.65%	大賣/
2021/02/02	25	40.32	26	40.53	40.25	-1	3,571	-0.03%
2021/02/01	0	0.00	1	39.30	39.70	-1	3,488	-0.03%
2021/01/28	1	39.60	0.4	39.60	39.60	0.6	3,450	0.02%
2021/01/26	0	0.00	2	39.88	39.85	-2	3,405	-0.06%
2021/01/25	5	40.18	6	40.03	40.10	-1	3,363	-0.03%
2021/01/22	2	39.80	32	39.52	39.45	-30	3,313	-0.91%
2021/01/21	23	40.04	18	39.51	39.60	5	3,266	0.15%
2021/01/20	43	39.14	1	39.20	39.00	42	3,038	1.38%
2021/01/18	0	0.00	1	37.75	37.85	-1	3,062	-0.03%
2021/01/15	0	0.00	2	38.55	38.30	-2	3,042	-0.07%
2021/01/14	3	39.27	7	39.25	39.30	-4	3,006	-0.13%
2021/01/13	2	38.35	0	0.00	38.35	2	2,981	0.07%
2021/01/08	2	38.98	0	0.00	38.80	2	2,893	0.07%
2021/01/07	4	39.30	2	39.03	39.55	2	2,853	0.07%
2021/01/06	72	40.08	27	39.81	39.15	45	2,805	1.60%
2021/01/05	24	40.37	25	40.45	39.80	-1	2,753	-0.04%
2021/01/04	2	40.18	1	40.60	40.40	1	2,681	0.04%
2020/12/31	39.5	41.51	6	41.20	40.55	33.5	2,615	1.28%
2020/12/30	22	40.35	35	39.96	40.95	-13	2,367	-0.55%
2020/12/29	115	39.15	76	39.36	40.20	39	2,034	1.92%	大買/
2020/12/28	2	37.10	0	0.00	37.20	2	1,612	0.12%
2020/12/18	0	0.00	1	35.75	35.95	-1	1,531	-0.07%
2020/12/17	0	0.00	1	35.90	36.00	-1	1,527	-0.07%
2020/12/16	5	36.40	26	36.36	36.40	-21	1,530	-1.37%
2020/12/15	21	36.61	0	0.00	36.20	21	1,529	1.37%
2020/12/11	0	0.00	3	35.38	35.50	-3	1,506	-0.20%
2020/12/08	0	0.00	40	36.95	36.35	-40	1,475	-2.71%
2020/12/07	1	36.80	3	36.95	36.80	-2	1,451	-0.14%
2020/12/04	41	36.12	0	0.00	36.50	41	1,406	2.92%
2020/12/02	2	35.85	6	36.05	35.90	-4	1,364	-0.29%
2020/12/01	2	35.70	3	35.60	35.75	-1	1,354	-0.07%
2020/11/30	9	35.74	1	35.60	35.10	8	1,455	0.55%
2020/11/27	7	35.34	6	35.40	35.40	1	1,435	0.07%
2020/11/26	0	0.00	1	35.05	35.10	-1	1,427	-0.07%
2020/11/25	0	0.00	1	34.90	34.85	-1	1,466	-0.07%
2020/11/24	1	35.45	0	0.00	35.00	1	1,506	0.07%
2020/11/23	0	0.00	1	35.20	35.30	-1	1,517	-0.07%
2020/11/20	1	34.90	0	0.00	34.95	1	1,575	0.06%
2020/11/19	1	34.75	0	0.00	34.50	1	1,619	0.06%
2020/11/16	2	34.70	0	0.00	34.70	2	1,637	0.12%
2020/11/13	0	0.00	1	34.85	34.80	-1	1,635	-0.06%
2020/11/11	1	34.65	1	34.50	34.80	0	1,686	0.00%
2020/11/10	0	0.00	30	34.50	34.50	-30	1,716	-1.75%
2020/11/09	1	34.80	1	34.90	34.80	0	1,712	0.00%
2020/11/06	1	34.75	1	34.75	34.80	0	1,700	0.00%
2020/11/05	31	34.78	0	0.00	34.60	31	1,705	1.82%
2020/11/04	4	34.46	4	34.59	34.60	0	1,700	0.00%
2020/11/03	2	34.20	0	0.00	34.00	2	1,696	0.12%
2020/11/02	0	0.00	1	34.30	33.90	-1	1,722	-0.06%
2020/10/30	0	0.00	1	34.55	34.20	-1	1,734	-0.06%
2020/10/29	2	34.35	0	0.00	34.70	2	1,742	0.11%
2020/10/28	0	0.00	1	34.65	34.75	-1	1,773	-0.06%
2020/10/27	6	34.65	5	34.15	34.15	1	1,833	0.05%
2020/10/23	0	0.00	4	34.00	34.20	-4	1,934	-0.21%
2020/10/13	1	34.45	0	0.00	34.35	1	1,958	0.05%
2020/10/07	1	33.70	0	0.00	33.70	1	2,000	0.05%
2020/09/23	0	34.10	0	0.00	34.10	0	2,217	0.00%
2020/09/21	0	0.00	1	34.75	34.75	-1	2,229	-0.04%
2020/09/18	1	35.30	0	0.00	35.25	1	2,221	0.05%
2020/09/11	0	0.00	10	34.85	34.50	-10	2,205	-0.45%
2020/09/09	2	34.95	0	0.00	35.20	2	2,179	0.09%
2020/09/08	9	35.72	0	0.00	35.55	9	2,171	0.41%
2020/09/04	1	36.00	1	36.05	36.05	0	2,162	0.00%
2020/09/03	16	36.73	32	37.22	36.55	-16	2,150	-0.74%
2020/09/02	0	0.00	10	35.85	35.85	-10	2,033	-0.49%
2020/09/01	12	35.40	0	0.00	35.55	12	2,027	0.59%
2020/08/31	5	35.99	5	36.20	35.05	0	2,027	0.00%
2020/08/28	26	36.74	16	37.05	36.50	10	1,994	0.50%
2020/08/27	1	36.75	4	36.10	36.75	-3	1,947	-0.15%
2020/08/26	26	36.58	28	36.78	36.75	-2	1,905	-0.10%
2020/08/25	7	36.25	1	36.20	36.40	6	1,813	0.33%
2020/08/20	3	33.95	1	33.80	33.50	2	1,748	0.11%
2020/08/19	1	35.60	1	35.90	35.25	0	1,713	0.00%
2020/08/17	12	36.50	12	36.60	35.95	0	1,665	0.00%
2020/08/14	1	35.75	2	35.80	36.05	-1	1,618	-0.06%
2020/08/11	0	0.00	1	35.15	34.95	-1	1,570	-0.06%
2020/08/10	1	34.70	28	34.92	35.00	-27	1,566	-1.72%
2020/08/07	0	0.00	1	35.60	35.50	-1	1,559	-0.06%
2020/08/06	6	36.01	0	0.00	35.85	6	1,555	0.39%
2020/08/05	7	35.34	20	35.45	35.55	-13	1,525	-0.85%
2020/08/04	15	35.78	0	0.00	35.35	15	1,509	0.99%
2020/08/03	8	35.81	1	36.00	35.70	7	1,485	0.47%
2020/07/31	13	35.62	83	34.95	35.55	-70	1,446	-4.84%
2020/07/30	5	34.73	32	34.69	34.70	-27	1,360	-1.98%
2020/07/29	0	0.00	2	34.25	34.30	-2	1,251	-0.16%
2020/07/28	1	31.30	1	31.60	31.20	0	1,151	0.00%
2020/07/23	1	32.15	0	0.00	32.10	1	1,232	0.08%
2020/07/21	1	31.55	0	0.00	31.40	1	1,250	0.08%
2020/07/17	0	0.00	2	31.93	31.65	-2	1,255	-0.16%
2020/07/15	0	0.00	1	34.90	34.75	-1	1,242	-0.08%
2020/07/14	4	34.69	3	34.73	34.75	1	1,221	0.08%
2020/07/13	7	35.30	8	35.36	35.30	-1	1,207	-0.08%
2020/07/07	1	34.10	1	34.00	34.00	0	1,158	0.00%
2020/07/06	1	34.40	43	34.40	34.40	-42	1,155	-3.64%
2020/07/03	0	0.00	1	33.00	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	15	32.50	33.20	-15	1,120	-1.34%
2020/06/30	5	31.80	0	0.00	31.80	5	1,093	0.46%
2020/06/22	11	32.07	0	0.00	32.00	11	1,116	0.98%
2020/06/15	20	31.30	3	31.45	31.30	17	1,162	1.46%
2020/06/12	10	31.35	0	0.00	31.70	10	1,178	0.85%
2020/06/11	20	32.15	0	0.00	32.10	20	1,188	1.68%
2020/06/10	1	32.30	0	0.00	32.40	1	1,192	0.08%
2020/06/09	22	32.30	0	0.00	32.30	22	1,235	1.78%
2020/05/29	10	31.15	0	0.00	31.00	10	1,259	0.79%
2020/05/28	4	31.65	0	0.00	31.45	4	1,254	0.32%
2020/05/20	3	31.05	0	0.00	30.90	3	1,284	0.23%
2020/05/12	3	31.85	0	0.00	31.85	3	1,278	0.23%
2020/05/08	0	0.00	4	31.90	31.70	-4	1,275	-0.31%
2020/05/04	3	31.37	4	31.30	31.20	-1	1,253	-0.08%
2020/04/30	20	32.10	2	32.15	32.00	18	1,244	1.45%
2020/04/29	33	32.25	1	32.30	32.30	32	1,221	2.62%
2020/04/27	20	32.45	0	0.00	32.30	20	1,217	1.64%
2020/04/24	1	32.25	1	32.20	31.95	0	1,213	0.00%
2020/04/22	2	29.95	0	0.00	30.90	2	1,184	0.17%
2020/04/21	1	30.75	0	0.00	30.80	1	1,178	0.08%
2020/04/15	2	30.95	1	31.20	31.20	1	1,125	0.09%
2020/04/14	0	0.00	15	30.77	31.20	-15	1,121	-1.34%
2020/04/13	15	30.90	0	0.00	30.90	15	1,097	1.37%
2020/04/10	2	31.23	0	0.00	31.00	2	1,086	0.18%
2020/04/09	1	30.60	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	30.65	0	0.00	30.65	0	1,067	0.00%
2020/04/01	0	0.00	1	28.20	28.70	-1	1,020	-0.10%
2020/03/30	1	28.10	1	28.00	28.15	0	1,001	0.00%
2020/03/26	1	28.60	1	29.10	28.60	0	981	0.00%
2020/03/24	1	28.65	1	28.25	28.20	0	969	0.00%
2020/03/19	0	0.00	4	27.24	26.45	-4	947	-0.42%
2020/03/17	0	0.00	1	29.20	29.15	-1	911	-0.11%
2020/03/10	1	33.80	0	0.00	34.00	1	807	0.12%
2020/03/06	0	0.00	3	35.30	35.30	-3	788	-0.38%
2020/03/04	1	35.65	0	0.00	35.50	1	871	0.11%
2020/03/02	1	35.80	1	35.90	35.85	0	876	0.00%
2020/02/21	4	36.60	0	0.00	36.60	4	831	0.48%
2020/02/18	3	37.15	3	37.15	36.85	0	836	0.00%
2020/02/12	0	0.00	1	36.75	37.45	-1	832	-0.12%
2020/02/10	0	0.00	10	35.50	35.45	-10	834	-1.20%
2020/02/03	11	35.18	0	0.00	35.90	11	931	1.18%
2020/01/30	1	35.30	4	36.10	35.00	-3	998	-0.30%
2020/01/13	1	38.50	1	38.50	38.50	0	1,007	0.00%
2020/01/09	2	38.35	0	0.00	38.35	2	1,022	0.20%
2019/12/27	0	0.00	12	39.00	39.00	-12	1,057	-1.13%
2019/12/24	0	0.00	6	38.90	38.90	-6	1,094	-0.55%
2019/12/20	6	39.30	0	0.00	39.30	6	1,116	0.54%
2019/12/13	1	38.70	0	0.00	38.60	1	1,133	0.09%
2019/12/12	1	39.40	11	39.21	39.20	-10	1,131	-0.88%
2019/12/11	11	39.48	0	0.00	39.40	11	1,136	0.97%
2019/12/02	1	39.40	20	40.20	39.50	-19	1,133	-1.68%
2019/11/29	21	39.94	15	40.48	39.95	6	1,132	0.53%
2019/11/28	0	0.00	3	39.10	39.20	-3	1,075	-0.28%
2019/11/27	0	0.00	7	39.08	39.00	-7	1,093	-0.64%
2019/11/26	8	38.80	0	0.00	39.00	8	1,083	0.74%
2019/11/21	0	0.00	7	38.44	38.35	-7	1,095	-0.64%
2019/11/18	1	38.85	0	0.00	38.85	1	1,104	0.09%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/12	5	38.40	1	38.35	38.35	4	1,131	0.35%
2019/11/06	1	38.35	0	0.00	38.50	1	1,173	0.09%
2019/11/05	2	39.10	0	0.00	39.00	2	1,179	0.17%
2019/11/01	12	39.00	0	0.00	39.00	12	1,176	1.02%
2019/10/31	2	39.15	3	39.32	39.40	-1	1,193	-0.08%
2019/10/30	16	38.78	17	38.99	39.00	-1	1,194	-0.08%
2019/10/25	0	0.00	1	38.00	37.90	-1	1,195	-0.08%
2019/10/21	1	37.80	0	0.00	37.80	1	1,178	0.08%
2019/10/17	0	0.00	0.1	37.15	37.15	-0.1	1,189	-0.01%
2019/10/16	2	37.25	0	0.00	37.15	2	1,218	0.16%
2019/10/14	5	37.80	0	0.00	37.70	5	1,314	0.38%
2019/10/09	0	0.00	1	38.05	37.65	-1	1,360	-0.07%
2019/09/26	1	38.00	0	0.00	37.65	1	1,504	0.07%
2019/09/24	1	38.30	0	0.00	38.35	1	1,520	0.07%
2019/09/23	0	0.00	7	38.15	38.40	-7	1,527	-0.46%
2019/09/20	0	0.00	3	38.15	38.15	-3	1,540	-0.19%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/17	2	38.15	0	0.00	38.10	2	1,570	0.13%
2019/09/06	10	38.80	0	0.00	38.80	10	1,669	0.60%
2019/09/05	6	38.75	0	0.00	38.90	6	1,692	0.35%
2019/09/03	1	38.85	0	0.00	38.70	1	1,700	0.06%
2019/09/02	0	0.00	1	39.45	39.50	-1	1,684	-0.06%
2019/08/30	0	0.00	1	38.70	38.45	-1	1,676	-0.06%
2019/08/29	1	37.55	0	0.00	37.55	1	1,663	0.06%
2019/08/23	1	38.45	0	0.00	38.40	1	1,716	0.06%
2019/08/21	0	0.00	1	38.40	38.40	-1	1,773	-0.06%
2019/08/16	0	0.00	1	38.20	38.00	-1	1,892	-0.05%
2019/08/12	0	0.00	0.5	38.30	38.10	-0.5	1,971	-0.02%
2019/08/08	3	37.18	0	0.00	37.50	3	2,002	0.15%
2019/08/07	1	37.60	1	38.40	37.15	0	2,036	0.00%
2019/08/02	0	0.00	9	38.20	38.20	-9	2,142	-0.42%
2019/08/01	1	39.50	0	0.00	39.35	1	2,173	0.05%
2019/07/31	3	40.33	1	40.00	40.25	2	2,162	0.09%
2019/07/30	0	0.00	1	42.15	42.05	-1	2,148	-0.05%
2019/07/29	1	42.40	0	0.00	42.80	1	2,202	0.05%
2019/07/26	1	41.55	0	0.00	41.55	1	2,292	0.04%
2019/07/25	0	0.00	5	41.35	41.75	-5	2,443	-0.20%
2019/07/22	5	41.35	0	0.00	41.25	5	2,462	0.20%
2019/07/19	0	0.00	1	41.80	41.80	-1	2,469	-0.04%
2019/07/16	2	46.93	1	46.90	47.00	1	2,459	0.04%
2019/07/15	2	47.00	0	0.00	47.00	2	2,491	0.08%
2019/07/12	0	46.90	0	0.00	46.90	0	2,487	0.00%
2019/07/04	0	0.00	1	45.70	45.90	-1	2,481	-0.04%
2019/07/03	1	44.95	0	0.00	45.05	1	2,506	0.04%
2019/07/02	0	0.00	1	44.70	44.75	-1	2,509	-0.04%
2019/06/28	0	0.00	1	43.30	43.40	-1	2,555	-0.04%
2019/06/27	0	0.00	23	43.49	43.50	-23	2,584	-0.89%
2019/06/25	0	0.00	10	42.90	42.85	-10	2,796	-0.36%
2019/06/24	0	0.00	20	42.90	43.00	-20	2,854	-0.70%
2019/06/21	0	0.00	10	42.10	42.55	-10	2,959	-0.34%
2019/06/17	0	0.00	2	41.63	41.60	-2	3,057	-0.07%
2019/06/14	14	41.89	7	41.93	41.75	7	3,068	0.23%
2019/06/13	3	40.90	0	0.00	41.00	3	3,052	0.10%
2019/06/12	10	40.40	0	0.00	40.40	10	3,075	0.33%
2019/06/11	20	40.40	0	0.00	40.75	20	3,116	0.64%
2019/06/10	8	40.10	0	0.00	40.35	8	3,135	0.26%
2019/06/05	0	0.00	1	40.65	40.40	-1	3,165	-0.03%
2019/05/31	0	0.00	1	40.35	40.50	-1	3,157	-0.03%
2019/05/29	10	39.10	6	39.45	39.00	4	3,190	0.13%
2019/05/28	16	40.12	0	0.00	39.80	16	3,162	0.51%
2019/05/24	2	40.18	2	40.55	39.95	0	3,202	0.00%
2019/05/23	2	39.73	2	40.00	39.95	0	3,172	0.00%
2019/05/22	1	38.55	4	39.55	39.30	-3	3,205	-0.09%
2019/05/21	6	38.28	0.3	42.65	38.30	5.7	3,203	0.18%
2019/05/16	6	39.79	8	39.88	39.80	-2	3,169	-0.06%
2019/05/15	1	40.30	1	40.05	40.05	0	3,164	0.00%
2019/05/14	1	38.95	0	0.00	39.05	1	3,231	0.03%
2019/05/13	1	39.20	0	0.00	39.30	1	3,278	0.03%
2019/05/10	0	0.00	1	40.90	40.20	-1	3,308	-0.03%
2019/05/09	2	41.53	0	0.00	40.75	2	3,420	0.06%
2019/05/08	1	42.05	0	0.00	42.15	1	3,415	0.03%
2019/05/07	0	0.00	5	43.00	42.95	-5	3,407	-0.15%
2019/05/06	1	43.05	5	43.45	43.00	-4	3,382	-0.12%
2019/05/03	0	0.00	8	44.35	44.35	-8	3,378	-0.24%
2019/05/02	52	44.62	52	44.41	44.55	0	3,335	0.00%
2019/04/23	4	48.93	2	48.85	48.85	2	3,266	0.06%
2019/04/22	1	50.00	4	49.95	49.70	-3	3,240	-0.09%
2019/04/19	1	49.65	2	50.00	50.00	-1	3,215	-0.03%
2019/04/18	2	49.50	0	0.00	48.90	2	3,129	0.06%
2019/04/17	5	48.70	0	0.00	49.10	5	3,104	0.16%
2019/04/16	2	48.60	0	0.00	48.65	2	3,079	0.06%
2019/04/15	0	0.00	1	48.35	48.35	-1	3,088	-0.03%
2019/04/11	2	49.18	2	48.80	48.55	0	3,092	0.00%
2019/04/10	1	49.65	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	1	49.70	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.40	49.20	-1	2,977	-0.03%
2019/04/03	2	49.20	11	48.99	48.90	-9	2,951	-0.30%
2019/04/01	1	48.85	2	49.05	48.50	-1	2,871	-0.03%
2019/03/29	1	48.45	3	48.70	48.60	-2	2,832	-0.07%
2019/03/28	8	49.49	11	49.31	48.60	-3	2,799	-0.11%
2019/03/26	1	47.20	5	48.05	47.50	-4	2,626	-0.15%
2019/03/22	1	46.50	0	0.00	46.85	1	2,536	0.04%
2019/03/21	9	47.33	0	0.00	47.20	9	2,525	0.36%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	45.90	0	0.00	45.90	1	2,543	0.04%
2019/02/22	0	0.00	1	46.50	47.50	-1	2,600	-0.04%
2019/02/21	1	46.55	9	46.59	46.80	-8	2,562	-0.31%
2019/02/15	1	46.30	2	45.80	45.80	-1	2,454	-0.04%
2019/02/11	9	45.87	0	0.00	45.70	9	2,291	0.39%
2019/01/30	1	45.30	2	45.25	45.50	-1	2,228	-0.04%
2019/01/28	1	42.75	1	43.20	43.00	0	2,042	0.00%
2019/01/22	0	0.00	1	42.30	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	1	41.20	41.50	-1	2,039	-0.05%
2019/01/18	10	40.67	0	0.00	40.70	10	2,016	0.50%
2019/01/17	1	40.90	0	0.00	40.60	1	2,002	0.05%
2019/01/09	1	39.80	4	39.93	40.00	-3	1,995	-0.15%
2019/01/04	0	0.00	1	38.80	39.25	-1	1,981	-0.05%
2019/01/02	3	38.50	0	0.00	38.55	3	2,031	0.15%
2018/12/26	10	38.40	0	0.00	38.30	10	2,120	0.47%
2018/12/21	5	37.55	0	0.00	38.00	5	2,244	0.22%
2018/12/20	1	37.70	1	37.70	37.60	0	2,240	0.00%
2018/12/19	1	38.80	0	0.00	38.30	1	2,253	0.04%
2018/12/14	1	40.35	3	40.65	40.65	-2	2,319	-0.09%
2018/12/13	10	41.20	0	0.00	41.10	10	2,323	0.43%
2018/12/11	1	40.30	0	0.00	40.20	1	2,521	0.04%
2018/12/10	1	41.30	0	0.00	41.25	1	2,549	0.04%
2018/12/07	2	42.63	2	43.10	43.10	0	2,552	0.00%
2018/12/04	1	41.35	1	41.75	41.20	0	2,664	0.00%
2018/12/03	4	41.60	3	41.60	42.00	1	2,716	0.04%
2018/11/29	1	39.95	1	40.10	40.20	0	2,794	0.00%
2018/11/28	1	39.55	0	0.00	39.60	1	2,934	0.03%
2018/11/23	0	0.00	1	40.35	40.25	-1	3,339	-0.03%
2018/11/22	1	40.40	1	40.80	40.15	0	3,554	0.00%
2018/11/16	1	41.25	0	0.00	41.00	1	3,916	0.03%
2018/11/15	0	0.00	6	41.20	41.20	-6	3,967	-0.15%
2018/11/14	2	40.95	2	41.08	40.40	0	4,002	0.00%
2018/11/13	6	40.01	1	39.80	40.30	5	4,022	0.12%
2018/11/12	0	0.00	1	41.85	41.00	-1	4,013	-0.02%
2018/11/09	2	43.50	0	0.00	42.80	2	4,011	0.05%
2018/11/08	0	0.00	1	43.55	43.45	-1	4,023	-0.02%
2018/11/06	1	43.75	2	43.63	42.65	-1	4,101	-0.02%
2018/11/02	0	0.00	1	44.00	44.00	-1	4,180	-0.02%
2018/11/01	3	43.20	2	43.65	43.00	1	4,212	0.02%
2018/10/31	2	43.43	1	43.85	42.50	1	4,270	0.02%
2018/10/30	1	45.00	0	0.00	44.00	1	4,284	0.02%
2018/10/24	1	47.40	0	0.00	46.35	1	4,662	0.02%
2018/10/23	1	48.00	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	1	48.75	49.50	-1	4,816	-0.02%
2018/10/19	0	0.00	1	47.30	46.90	-1	4,946	-0.02%
2018/10/16	1	48.10	1	48.35	47.60	0	5,036	0.00%
2018/10/15	1	46.90	1	47.15	47.50	0	5,038	0.00%
2018/10/08	2	49.70	1	49.85	49.10	1	4,942	0.02%
2018/10/05	3	50.67	2	50.80	50.50	1	4,929	0.02%
2018/10/04	0	0.00	1	52.00	53.00	-1	4,928	-0.02%
2018/10/01	3	54.10	4	55.25	53.80	-1	4,955	-0.02%
2018/09/26	0	0.00	1	54.40	52.60	-1	4,858	-0.02%
2018/09/25	2	53.30	0	0.00	53.40	2	4,824	0.04%
2018/09/20	1	56.10	6	56.83	56.50	-5	4,728	-0.11%
2018/09/19	0	0.00	5	55.80	56.50	-5	4,701	-0.11%
2018/09/18	15	56.47	10	56.60	55.30	5	4,714	0.11%
2018/09/17	2	54.30	2	55.30	56.30	0	4,603	0.00%
2018/09/14	0	0.00	2	52.30	52.90	-2	4,489	-0.04%
2018/09/13	3	55.23	0	0.00	54.00	3	4,422	0.07%
2018/09/12	12	54.77	12	55.53	55.50	0	4,369	0.00%
2018/09/10	0	0.00	1	51.60	52.40	-1	4,197	-0.02%
2018/09/07	1	54.40	0	0.00	53.80	1	4,156	0.02%
2018/09/06	0	0.00	2	53.55	53.50	-2	4,068	-0.05%
2018/09/05	1	56.00	0	0.00	56.50	1	3,991	0.03%
2018/09/04	16	58.42	11	58.24	58.20	5	3,923	0.13%
2018/09/03	0	0.00	3	56.80	54.30	-3	3,764	-0.08%
2018/08/31	23	57.40	43	56.60	57.70	-20	3,706	-0.54%
2018/08/30	12	58.38	15.2	56.95	57.80	-3.2	3,653	-0.09%
2018/08/29	14	54.65	1.6	54.89	55.10	12.4	3,366	0.37%
2018/08/28	14	54.63	0	0.00	55.00	14	3,174	0.44%
2018/08/22	0	0.00	6	50.78	50.50	-6	2,855	-0.21%
2018/08/17	0	0.00	8	50.00	49.30	-8	2,730	-0.29%
2018/08/15	0	0.00	1	50.70	50.80	-1	2,674	-0.04%
2018/08/14	1	50.40	2	49.90	51.20	-1	2,647	-0.04%
2018/08/10	2	49.75	0	0.00	49.50	2	2,526	0.08%
2018/08/09	0	0.00	1	51.00	50.90	-1	2,488	-0.04%
2018/08/08	6	50.18	5	50.94	50.60	1	2,439	0.04%
2018/08/07	0	0.00	1	49.20	51.00	-1	2,374	-0.04%
2018/08/02	14	50.15	9	50.27	50.00	5	2,130	0.23%
2018/07/31	8	47.35	1	46.95	47.60	7	1,887	0.37%
2018/07/27	1	45.95	1	46.30	47.00	0	1,751	0.00%
2018/07/26	1	44.65	3	44.53	45.15	-2	1,650	-0.12%
2018/07/16	0	0.00	1	40.85	41.00	-1	1,529	-0.07%
2018/06/15	1	42.20	6	42.50	42.55	-5	1,557	-0.32%
2018/06/14	5	42.55	0	0.00	42.05	5	1,546	0.32%
2018/06/12	1	42.70	0	0.00	42.75	1	1,611	0.06%
2018/06/11	2	43.35	4	43.14	43.05	-2	1,625	-0.12%
2018/06/07	5	42.96	4	42.56	42.80	1	1,721	0.06%
2018/06/05	6	41.65	1	41.45	41.60	5	1,734	0.29%
2018/06/04	1	41.20	0	0.00	41.00	1	1,806	0.06%
2018/05/31	1	40.80	1	41.35	41.40	0	1,987	0.00%
2018/05/30	0	0.00	1	39.45	40.10	-1	1,968	-0.05%
2018/05/28	0	0.00	2	39.95	40.10	-2	2,075	-0.10%
2018/05/17	2	39.50	50	38.80	39.20	-48	2,749	-1.75%
2018/05/15	1	38.95	0	0.00	38.90	1	2,989	0.03%
2018/05/14	3	38.90	0	0.00	38.85	3	3,242	0.09%
2018/04/24	0	0.00	1	42.90	42.85	-1	3,977	-0.03%
2018/04/13	0	0.00	1	45.20	44.60	-1	3,838	-0.03%
2018/04/12	1	45.20	0	0.00	45.40	1	3,798	0.03%
2018/04/02	0	0.00	20	43.71	43.75	-20	3,710	-0.54%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/26	0	0.00	50	42.00	42.90	-50	3,654	-1.37%
2018/03/20	20	44.35	1	44.15	44.35	19	3,575	0.53%
2018/03/13	0	0.00	8	44.91	44.80	-8	3,440	-0.23%
2018/03/09	6	43.40	1	43.40	43.40	5	3,324	0.15%
2018/03/07	1	45.80	8	44.94	45.95	-7	3,155	-0.22%
2018/03/06	0	0.00	7	43.99	43.90	-7	3,008	-0.23%
2018/03/05	9	43.28	1	43.30	43.50	8	2,986	0.27%
2018/03/02	3	43.05	0	0.00	42.85	3	2,944	0.10%
2018/02/26	2	44.83	0	0.00	45.00	2	2,694	0.07%
2018/02/23	1	42.60	0	0.00	42.55	1	2,495	0.04%
2018/02/22	0	0.00	1	42.70	42.20	-1	2,445	-0.04%
2018/02/08	21	41.43	1	41.20	42.35	20	2,122	0.94%
2018/02/07	17	42.15	8	42.92	41.35	9	2,024	0.44%
2018/02/06	4	41.78	6	43.23	40.50	-2	1,883	-0.11%
2018/02/05	23	43.37	34	43.31	43.70	-11	1,626	-0.68%
2018/02/02	23	40.17	32.2	40.31	41.90	-9.2	1,332	-0.69%
2018/02/01	0	0.00	10	38.70	38.90	-10	1,128	-0.89%
2018/01/31	6	38.59	7	38.71	38.30	-1	1,051	-0.10%
2018/01/30	30	36.40	0	0.00	36.95	30	856	3.50%
2018/01/29	52	36.60	5	36.64	36.70	47	834	5.63%
2018/01/26	1	36.10	0	0.00	36.20	1	798	0.13%
2018/01/25	1	36.25	0	0.00	36.10	1	803	0.12%
2018/01/24	0	0.00	50	36.00	36.05	-50	830	-6.02%
2018/01/19	0	0.00	7	36.22	36.00	-7	825	-0.85%
2018/01/18	0	0.00	10	35.53	35.45	-10	776	-1.29%
2018/01/15	0	0.00	7	35.25	35.20	-7	761	-0.92%
2018/01/12	0	0.00	1	35.15	35.40	-1	756	-0.13%
2018/01/10	0	0.00	2	35.00	34.90	-2	741	-0.27%
2018/01/08	2	34.85	0	0.00	34.75	2	735	0.27%
2018/01/04	1	34.75	0	0.00	34.75	1	792	0.13%
2018/01/03	0	0.00	2	34.90	34.95	-2	795	-0.25%
2018/01/02	7	34.50	0	0.00	34.50	7	772	0.91%