中光電 (5371)-群益金鼎-東大券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
75.7
漲跌
▼0.3
漲幅
-0.39%
成交量
1,042張
產業
上櫃光電類股
520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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/09/20	0	0.00	1	75.90	75.70	-1	5,043	-0.02%
2024/09/19	1	75.80	0	76.10	76.00	1	5,084	0.02%
2024/09/18	0.3	76.00	0	0.00	74.60	0.3	5,122	0.00%
2024/09/09	1	74.60	1	75.00	75.00	0	5,545	0.00%
2024/09/05	0	0.00	0.1	76.40	75.00	-0.1	5,712	0.00%
2024/09/04	3	76.00	0	0.00	75.30	3	5,789	0.05%
2024/09/03	0	0.00	0	79.80	79.20	0	5,859	0.00%
2024/09/02	0	0.00	1	80.39	79.20	-1	6,007	-0.02%
2024/08/30	1	80.90	0	0.00	80.40	1	6,221	0.02%
2024/08/27	0	0.00	0	79.70	80.70	0	7,205	0.00%
2024/08/26	2	81.80	2	80.30	80.30	0	7,438	0.00%
2024/08/23	0	0.00	1	80.40	81.10	-1	7,917	-0.01%
2024/08/22	23	84.84	21.1	82.69	81.80	1.9	8,364	0.02%
2024/08/21	0.1	81.16	7	80.00	79.90	-6.9	8,476	-0.08%
2024/08/20	17	83.08	4	81.71	81.70	13	8,631	0.15%
2024/08/19	13.3	83.49	10	83.27	83.50	3.3	9,164	0.04%
2024/08/16	11	81.82	3.6	81.85	83.40	7.4	9,547	0.08%
2024/08/15	7	78.10	7.1	79.38	77.60	-0.1	9,605	0.00%
2024/08/13	0	0.00	0.5	72.50	73.60	-0.5	9,679	-0.01%
2024/08/12	0	0.00	1	72.40	72.50	-1	9,805	-0.01%
2024/08/09	0.5	70.89	1	70.90	70.60	-0.5	10,093	0.00%
2024/08/07	1	68.90	2	70.45	70.60	-1	10,401	-0.01%
2024/08/06	1	64.80	0.3	67.20	66.00	0.7	10,455	0.01%
2024/08/05	1	67.20	1	69.30	67.10	0	10,482	0.00%
2024/07/31	0	0.00	0.1	75.50	75.00	-0.1	10,680	0.00%
2024/07/30	0	74.70	0.1	74.30	75.80	0	10,810	0.00%
2024/07/29	0	75.50	0.1	76.60	75.30	-0.1	11,117	0.00%
2024/07/26	2	77.21	0.1	77.00	77.90	2	11,502	0.02%
2024/07/23	0	80.40	0.1	80.40	78.90	-0.1	11,621	0.00%
2024/07/22	0	79.30	0	79.50	79.70	0	11,738	0.00%
2024/07/19	1.1	82.82	0.1	82.50	80.70	1	11,774	0.01%
2024/07/18	2.4	83.20	0	0.00	82.90	2.4	11,919	0.02%
2024/07/12	4	85.60	4.1	86.05	84.20	-0.1	12,466	0.00%
2024/07/11	0	0.00	8.1	83.95	84.50	-8.1	12,744	-0.06%
2024/07/10	16	86.44	0.1	87.40	86.00	16	13,253	0.12%
2024/07/09	2	88.74	1	87.70	87.00	1	13,495	0.01%
2024/07/08	2	91.20	2	90.60	90.30	0	13,458	0.00%
2024/07/05	5	91.36	2	92.40	92.50	3	13,603	0.02%
2024/07/04	1	90.10	1	90.50	90.90	0	13,967	0.00%
2024/07/03	7	90.49	3	90.77	90.50	4	13,999	0.03%
2024/07/02	3	90.77	2	90.60	92.00	1	14,072	0.01%
2024/07/01	3	91.33	2.1	91.55	91.00	0.9	14,183	0.01%
2024/06/28	13	91.04	5.1	90.70	91.00	7.9	14,259	0.06%
2024/06/27	2	90.65	0	0.00	90.20	2	14,293	0.01%
2024/06/26	4	92.58	3.1	92.88	93.00	0.9	14,412	0.01%
2024/06/25	1.1	89.97	0.1	89.20	90.30	1	14,422	0.01%
2024/06/24	0	89.40	0	89.70	89.40	0	14,489	0.00%
2024/06/21	1	88.90	1.1	89.11	89.00	-0.1	14,543	0.00%
2024/06/20	2	90.35	1	90.13	90.30	1	14,499	0.01%
2024/06/19	1	90.10	2	90.90	89.40	-1	14,449	-0.01%
2024/06/18	4	91.35	0	0.00	91.20	4	14,360	0.03%
2024/06/17	1	93.80	1	93.41	93.50	0	14,316	0.00%
2024/06/14	2	93.55	0.1	93.60	92.30	2	14,281	0.01%
2024/06/13	2	92.95	5.1	93.39	92.60	-3.1	14,233	-0.02%
2024/06/12	9	92.52	3.1	92.66	92.90	5.9	14,173	0.04%
2024/06/11	3	94.97	0.1	94.80	93.90	2.9	14,073	0.02%
2024/06/07	2	96.55	1	96.77	96.20	1	13,984	0.01%
2024/06/06	2	98.25	1	99.47	96.90	1	13,880	0.01%
2024/06/05	27.5	101.33	28	98.53	98.30	-0.5	13,714	0.00%
2024/06/04	6	105.17	2	105.75	102.50	4	13,493	0.03%
2024/06/03	17	114.65	14	112.14	111.00	3	13,177	0.02%
2024/05/31	1	112.00	2	112.47	111.00	-1	12,723	-0.01%
2024/05/30	1	108.50	5.1	109.52	109.50	-4.1	12,481	-0.03%
2024/05/29	1.5	113.17	14	115.74	112.00	-12.5	12,218	-0.10%
2024/05/28	12	120.88	8.2	120.54	121.00	3.8	11,698	0.03%
2024/05/27	12	120.04	19.1	121.52	124.50	-7.1	11,186	-0.06%
2024/05/24	0.1	115.00	5	113.42	113.50	-4.9	10,684	-0.05%
2024/05/23	32	118.48	26	116.06	114.00	6	10,456	0.06%
2024/05/22	16.1	107.72	13	111.37	113.50	3.1	9,789	0.03%
2024/05/21	21	102.41	13.1	102.39	103.50	7.9	9,185	0.09%
2024/05/20	8	102.68	7.1	101.40	99.30	0.9	8,769	0.01%
2024/05/17	0	0.00	2	104.50	103.00	-2	8,570	-0.02%
2024/05/16	0	0.00	0.1	102.26	102.50	-0.1	8,420	0.00%
2024/05/15	9.1	104.94	6.1	102.10	101.00	3	8,279	0.04%
2024/05/14	11.1	100.19	13.1	101.45	101.00	-2	7,972	-0.02%
2024/05/13	0	0.00	0.1	97.40	97.00	-0.1	7,690	0.00%
2024/05/10	2	97.10	1.1	97.36	96.80	0.9	7,616	0.01%
2024/05/09	2	96.55	1.1	96.46	95.90	0.9	7,520	0.01%
2024/05/08	0	0.00	0.1	95.89	96.60	-0.1	7,407	0.00%
2024/05/07	0	0.00	0.1	91.50	96.10	-0.1	7,303	0.00%
2024/05/06	0	0.00	0.1	95.00	94.50	-0.1	7,134	0.00%
2024/05/03	3	96.53	3.1	95.00	93.90	-0.1	7,048	0.00%
2024/05/02	19	96.14	29	94.43	94.20	-10	6,895	-0.15%
2024/04/30	35	102.39	34.1	101.87	103.00	0.9	6,556	0.01%
2024/04/29	7	95.51	4	96.90	98.00	3	6,115	0.05%
2024/04/26	3	95.23	4.1	97.12	95.50	-1.1	5,957	-0.02%
2024/04/24	12	95.09	13	94.72	94.70	-1	5,674	-0.02%
2024/04/23	1	91.60	3	89.73	90.50	-2	5,491	-0.04%
2024/04/22	2	92.90	7	91.31	87.30	-5	5,377	-0.09%
2024/04/19	11	95.85	9	96.40	95.70	2	5,192	0.04%
2024/04/18	0	0.00	0.1	99.90	100.50	-0.1	4,915	0.00%
2024/04/17	13	101.47	16	98.96	98.00	-3	4,737	-0.06%
2024/04/16	46	104.94	25	104.40	96.80	21	4,392	0.48%
2024/04/15	28	103.54	35	104.98	107.50	-7	3,770	-0.19%
2024/04/12	2.1	99.39	14	100.00	98.10	-11.9	3,413	-0.35%
2024/04/11	31	101.20	13	99.57	98.20	18	3,313	0.54%
2024/04/10	17	96.11	21.9	100.30	99.70	-4.9	3,074	-0.16%
2024/04/09	1	94.80	13	92.95	92.60	-12	2,603	-0.46%
2024/04/08	7	93.39	9	93.43	93.50	-2	2,450	-0.08%
2024/04/03	6	91.77	7	90.94	92.30	-1	2,261	-0.04%
2024/04/02	14.5	88.19	10	88.03	87.80	4.5	2,029	0.22%
2024/04/01	18.4	86.43	24	85.65	86.70	-5.6	1,818	-0.31%
2024/03/29	1	81.80	0	0.00	80.40	1	1,573	0.06%
2024/03/28	4	76.68	0	0.00	78.20	4	1,401	0.29%
2024/03/26	0	0.00	5	75.60	74.90	-5	1,231	-0.41%
2024/03/22	0	0.00	0.1	73.40	73.80	-0.1	1,201	-0.01%
2024/03/21	0	0.00	0.1	73.70	73.80	-0.1	1,218	-0.01%
2024/03/20	15	74.55	8	74.05	73.70	7	1,205	0.58%
2024/03/19	0	0.00	2	72.90	72.90	-2	1,161	-0.17%
2024/03/11	0	0.00	2.1	69.53	69.90	-2.1	1,106	-0.19%
2024/03/07	0	0.00	0.3	71.60	69.80	-0.3	1,098	-0.03%
2024/03/01	0	0.00	0.9	71.10	70.90	-0.9	1,095	-0.09%
2024/02/29	0	0.00	2	71.60	71.00	-2	1,094	-0.18%
2024/02/27	0	71.80	2	71.70	71.00	-2	1,093	-0.18%
2024/02/26	0	0.00	1	71.90	71.80	-1	1,094	-0.09%
2024/02/21	0	0.00	1	72.30	72.30	-1	1,133	-0.09%
2024/02/16	0	0.00	1	73.30	73.30	-1	1,151	-0.09%
2024/02/05	1	72.50	0	0.00	72.30	1	1,159	0.09%
2024/01/16	0	73.30	0	0.00	73.80	0	1,298	0.00%
2024/01/11	0	72.80	0	0.00	72.60	0	1,303	0.00%
2024/01/08	0	73.20	0	0.00	73.00	0	1,343	0.00%
2024/01/04	0	0.00	0	72.50	72.50	0	1,329	0.00%
2023/12/29	0	72.30	0	0.00	71.50	0	1,340	0.00%
2023/12/28	1	72.60	0	0.00	72.50	1	1,352	0.07%
2023/12/26	1	70.00	0	0.00	71.00	1	1,334	0.07%
2023/12/21	0	0.00	1	71.30	70.70	-1	1,336	-0.07%
2023/12/20	0	0.00	1	69.10	69.80	-1	1,317	-0.08%
2023/12/19	2	68.80	0	0.00	68.60	2	1,311	0.15%
2023/12/18	2	71.20	0	0.00	70.70	2	1,288	0.16%
2023/12/15	2	73.00	0	0.00	72.50	2	1,305	0.15%
2023/12/14	0	0.00	1	73.50	73.70	-1	1,379	-0.07%
2023/12/12	0	71.70	0	0.00	72.10	0	1,707	0.00%
2023/12/07	0	0.00	1	71.70	71.80	-1	2,086	-0.05%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/05	0	72.70	0	0.00	72.50	0	2,240	0.00%
2023/11/30	1	72.20	0	0.00	71.50	1	2,490	0.04%
2023/11/24	0	0.00	7	73.26	72.90	-7	2,802	-0.25%
2023/11/22	0	72.80	0	0.00	72.40	0	2,991	0.00%
2023/11/21	1	72.50	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0	73.10	0	0.00	73.70	0	3,179	0.00%
2023/11/13	0	0.00	0.1	70.90	70.90	-0.1	3,492	0.00%
2023/11/06	5	71.94	0	0.00	70.90	5	3,717	0.13%
2023/11/03	5	72.42	0	0.00	72.30	5	3,775	0.13%
2023/11/02	0	0.00	2	72.70	72.50	-2	3,850	-0.05%
2023/10/26	0	74.60	0	0.00	74.80	0	4,641	0.00%
2023/10/13	0	0.00	1	77.50	76.40	-1	4,739	-0.02%
2023/10/11	1	76.90	0	0.00	77.00	1	4,786	0.02%
2023/10/06	0	78.70	0	0.00	78.00	0	4,903	0.00%
2023/09/25	1	80.60	0	0.00	80.00	1	5,076	0.02%
2023/09/22	0	0.00	2	79.40	79.40	-2	5,069	-0.04%
2023/09/21	0	0.00	1	80.00	79.70	-1	5,054	-0.02%
2023/09/19	4	84.28	2	85.10	83.30	2	5,024	0.04%
2023/09/18	3	84.40	8	84.64	84.20	-5	4,951	-0.10%
2023/09/15	9	80.64	8	79.01	80.30	1	4,802	0.02%
2023/09/14	0	0.00	81.3	83.53	83.40	-81.3	4,636	-1.75%
2023/09/13	46	85.30	56.2	84.10	84.20	-10.2	4,574	-0.22%
2023/09/12	14.4	83.08	4	82.85	83.10	10.4	4,376	0.24%
2023/09/11	1	81.00	13	82.37	80.50	-12	4,310	-0.28%
2023/09/08	12	83.78	0	0.00	83.60	12	4,249	0.28%
2023/09/07	1	82.30	6	81.77	82.70	-5	4,186	-0.12%
2023/09/06	4.1	81.61	13	80.94	82.30	-8.9	4,134	-0.22%
2023/09/05	36	80.03	30	80.40	80.60	6	4,061	0.15%
2023/09/04	3	79.57	0	0.00	79.20	3	4,009	0.07%
2023/09/01	0	0.00	3	78.70	79.20	-3	3,973	-0.08%
2023/08/31	4	79.45	15	78.70	79.00	-11	3,974	-0.28%
2023/08/30	17	80.46	16	79.87	78.70	1	3,947	0.03%
2023/08/29	65	78.17	53	78.62	79.50	12	3,747	0.32%
2023/08/28	1	76.30	10	76.40	77.10	-9	3,621	-0.25%
2023/08/25	3	75.60	3	75.90	76.80	0	3,589	0.00%
2023/08/24	45	77.23	66	77.25	76.90	-21	3,563	-0.59%
2023/08/23	39	77.08	18	77.22	78.40	21	3,451	0.61%
2023/08/22	80	75.50	0	0.00	75.00	80	3,289	2.43%
2023/08/21	4	76.35	11	75.37	76.20	-7	3,275	-0.21%
2023/08/18	30	77.00	0	0.00	75.80	30	3,293	0.91%
2023/08/17	1	76.10	0	0.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	6	76.22	76.50	-6	3,255	-0.18%
2023/08/14	0	0.00	5	74.34	74.30	-5	3,235	-0.15%
2023/08/11	0	0.00	5	76.30	75.00	-5	3,223	-0.16%
2023/08/10	2	76.20	2	74.75	76.10	0	3,188	0.00%
2023/08/09	1	76.90	7	77.03	77.00	-6	3,130	-0.19%
2023/08/08	0	0.00	2	76.80	76.40	-2	3,068	-0.07%
2023/08/07	3	76.90	2	75.20	76.10	1	3,004	0.03%
2023/08/04	15	76.74	4	76.58	79.10	11	2,844	0.39%
2023/08/02	8	75.15	4	74.33	74.50	4	2,665	0.15%
2023/08/01	10	73.50	10	74.81	75.40	0	2,543	0.00%
2023/07/18	0	0.00	1	72.40	73.50	-1	2,910	-0.03%
2023/07/17	0	0.00	1	72.30	72.00	-1	2,923	-0.03%
2023/07/14	0	0.00	1	71.50	71.50	-1	2,985	-0.03%
2023/07/13	3	73.17	1.1	72.05	72.00	1.9	3,164	0.06%
2023/07/12	1.1	75.57	4	75.73	75.70	-2.9	3,491	-0.08%
2023/07/07	1	72.80	0	0.00	74.00	1	3,591	0.03%
2023/07/06	0	0.00	1	73.50	74.40	-1	3,576	-0.03%
2023/07/03	0	0.00	6	73.80	73.60	-6	3,510	-0.17%
2023/06/30	4	73.20	0	0.00	73.20	4	3,521	0.11%
2023/06/28	1	73.70	0	0.00	73.30	1	3,535	0.03%
2023/06/20	0	0.00	10	71.10	71.00	-10	3,525	-0.28%
2023/06/19	0	0.00	1	70.70	72.30	-1	3,571	-0.03%
2023/06/16	1	71.70	0	0.00	71.40	1	3,592	0.03%
2023/06/15	9	71.30	0	0.00	72.10	9	3,584	0.25%
2023/06/12	0	0.00	0	72.10	72.00	0	3,651	0.00%
2023/06/09	10	73.60	0	0.00	73.50	10	3,653	0.27%
2023/06/08	1	74.80	6.1	74.44	74.30	-5.1	3,656	-0.14%
2023/06/07	1	75.80	0	0.00	75.80	1	3,661	0.03%
2023/06/06	0	0.00	1.2	76.58	75.70	-1.2	3,674	-0.03%
2023/06/05	0.2	76.90	1	75.90	76.70	-0.8	3,661	-0.02%
2023/06/02	1	75.90	0	0.00	75.80	1	3,664	0.03%
2023/06/01	6	75.55	0	0.00	75.50	6	3,675	0.16%
2023/05/31	1	74.80	0	75.10	75.20	1	3,679	0.03%
2023/05/30	0	75.30	1	75.31	74.90	-1	3,668	-0.03%
2023/05/29	1	76.29	0	0.00	76.40	1	3,654	0.03%
2023/05/26	1	74.60	0	0.00	74.50	1	3,691	0.03%
2023/05/19	4	73.90	1	74.00	73.50	3	3,839	0.08%
2023/05/12	3	73.80	0	0.00	73.50	3	3,922	0.08%
2023/05/09	0	0.00	14	72.93	72.50	-14	3,903	-0.36%
2023/05/08	3	76.83	0	0.00	76.30	3	3,844	0.08%
2023/05/05	1	76.20	1	76.70	75.80	0	3,849	0.00%
2023/05/02	1	77.90	0.3	77.50	76.20	0.8	3,855	0.02%
2023/04/28	0.3	75.30	6	74.58	74.80	-5.8	3,787	-0.15%
2023/04/27	1	73.90	5	73.50	73.50	-4	3,731	-0.11%
2023/04/24	0	0.00	2	77.10	77.60	-2	3,553	-0.06%
2023/04/21	2	75.45	2	75.85	74.80	0	3,492	0.00%
2023/04/20	2	76.80	3	78.87	76.80	-1	3,444	-0.03%
2023/04/19	4	80.10	2	81.80	80.10	2	3,371	0.06%
2023/04/18	2.1	81.09	0	0.00	81.10	2.1	3,300	0.06%
2023/04/17	23	83.35	15	83.51	83.20	8	3,134	0.26%
2023/04/14	2	77.45	1	77.40	78.20	1	2,689	0.04%
2023/04/13	1	71.10	1	71.70	71.10	0	2,527	0.00%
2023/04/12	1	69.20	10	68.71	69.60	-9	2,453	-0.37%
2023/04/11	0	0.00	1	68.40	68.20	-1	2,491	-0.04%
2023/04/06	0	0.00	4	68.50	68.50	-4	2,680	-0.15%
2023/03/31	5	68.12	0	0.00	67.80	5	2,721	0.18%
2023/03/27	0	0.00	3	68.30	68.20	-3	2,728	-0.11%
2023/03/24	0	0.00	1	68.00	67.80	-1	2,727	-0.04%
2023/03/23	1	67.80	2	67.95	68.10	-1	2,713	-0.04%
2023/03/22	4	67.98	10	68.48	67.70	-6	2,697	-0.22%
2023/03/16	1	65.90	1	64.60	64.10	0	2,586	0.00%
2023/03/15	5	66.46	2	66.65	66.30	3	2,561	0.12%
2023/03/14	2	65.25	2	65.40	65.60	0	2,520	0.00%
2023/03/09	0	0.00	10	66.60	65.80	-10	2,530	-0.40%
2023/03/08	8	66.16	0	0.00	66.10	8	2,559	0.31%
2023/03/07	0	0.00	4	66.28	66.00	-4	2,576	-0.16%
2023/03/06	4	65.53	2	65.50	65.60	2	2,577	0.08%
2023/03/03	0	0.00	2	64.75	64.70	-2	2,597	-0.08%
2023/03/02	0	0.00	20	64.30	64.50	-20	2,679	-0.75%
2023/03/01	0	0.00	1	64.70	64.40	-1	2,749	-0.04%
2023/02/24	5	63.96	0	0.00	64.60	5	2,764	0.18%
2023/02/23	6	64.20	0	0.00	63.90	6	2,776	0.22%
2023/02/22	7	63.90	0	0.00	65.30	7	2,855	0.25%
2023/02/21	1	64.00	0	0.00	64.90	1	2,833	0.04%
2023/02/20	0	0.00	16	62.30	63.10	-16	2,766	-0.58%
2023/02/17	0	0.00	15	62.73	63.00	-15	2,746	-0.55%
2023/02/16	4	61.98	6	61.25	62.40	-2	2,719	-0.07%
2023/02/15	2	60.30	0	0.00	60.20	2	2,676	0.07%
2023/02/13	2	60.50	0	0.00	60.20	2	2,692	0.07%
2023/02/10	1	59.50	0	0.00	59.20	1	2,707	0.04%
2023/02/09	1	60.20	1	60.10	60.00	0	2,765	0.00%
2023/02/08	9	61.12	0	0.00	60.60	9	2,797	0.32%
2023/02/06	3	60.33	0	0.00	60.40	3	2,959	0.10%
2023/02/03	25	61.35	0	0.00	60.50	25	2,978	0.84%
2023/02/02	2	60.75	3.2	61.57	61.50	-1.2	2,929	-0.04%
2023/02/01	5	58.30	2.2	59.00	58.80	2.8	2,827	0.10%
2023/01/31	0.4	58.30	0	0.00	58.70	0.4	2,810	0.01%
2023/01/16	1	56.30	1	56.10	56.10	0	2,789	0.00%
2023/01/13	0	0.00	5	56.20	56.00	-5	2,791	-0.18%
2023/01/12	1	57.20	2	58.70	56.70	-1	2,790	-0.04%
2023/01/06	1	57.80	1	58.10	58.20	0	2,668	0.00%
2023/01/05	0	0.00	1	58.40	58.00	-1	2,665	-0.04%
2023/01/04	3	57.37	10	57.57	57.40	-7	2,636	-0.27%
2022/12/30	0	0.00	20	57.40	56.90	-20	2,621	-0.76%
2022/12/29	2	56.80	2	56.95	56.90	0	2,588	0.00%
2022/12/27	15	57.87	10	57.65	57.00	5	2,483	0.20%
2022/12/26	5	57.90	0	0.00	57.70	5	2,430	0.21%
2022/12/22	1	55.10	2	55.10	55.20	-1	2,307	-0.04%
2022/12/20	0	0.00	10	52.80	52.60	-10	2,277	-0.44%
2022/12/15	1	55.70	0	0.00	55.70	1	2,294	0.04%
2022/12/06	3	57.53	0	0.00	57.10	3	2,392	0.13%
2022/12/05	0	0.00	1	58.80	58.60	-1	2,388	-0.04%
2022/12/02	4	57.90	2	57.80	58.20	2	2,367	0.08%
2022/12/01	1	58.00	0	0.00	58.40	1	2,362	0.04%
2022/11/30	0	0.00	1	57.70	57.60	-1	2,366	-0.04%
2022/11/29	1	56.50	0	0.00	57.00	1	2,331	0.04%
2022/11/28	1	55.60	2	56.45	56.50	-1	2,362	-0.04%
2022/11/25	7	56.24	6	56.25	56.00	1	2,499	0.04%
2022/11/24	3	57.43	5	57.42	57.30	-2	2,477	-0.08%
2022/11/23	12	56.31	1	56.20	56.60	11	2,415	0.46%
2022/11/21	6	55.22	5	55.46	55.00	1	2,335	0.04%
2022/11/18	7	57.34	0	0.00	57.30	7	2,281	0.31%
2022/11/11	5	54.10	14	55.30	53.50	-9	2,253	-0.40%
2022/11/09	0	0.00	1	54.90	54.90	-1	2,404	-0.04%
2022/11/08	1	54.40	0	0.00	53.80	1	2,474	0.04%
2022/11/07	0	0.00	3	55.37	54.90	-3	2,972	-0.10%
2022/11/04	1	54.00	10	54.19	54.30	-9	2,977	-0.30%
2022/11/03	2.1	54.61	0	0.00	54.90	2.1	3,056	0.07%
2022/11/02	12	52.63	2	51.00	53.50	10	2,958	0.34%
2022/11/01	5	51.50	5	50.70	50.70	0	2,919	0.00%
2022/10/25	12	48.45	0	0.00	47.95	12	3,090	0.39%
2022/10/20	7	49.70	0	0.00	50.10	7	3,280	0.21%
2022/09/23	1	58.50	0	0.00	58.50	1	3,831	0.03%
2022/09/13	5	64.22	5	64.00	63.30	0	4,083	0.00%
2022/09/06	3	61.53	9	60.31	60.30	-6	3,989	-0.15%
2022/09/02	10	63.30	10	62.20	62.00	0	3,947	0.00%
2022/09/01	16	65.01	25	64.44	63.70	-9	3,891	-0.23%
2022/08/30	15	62.07	1	62.00	61.80	14	3,712	0.38%
2022/08/23	1	61.70	5	61.90	62.00	-4	3,637	-0.11%
2022/08/22	7	64.10	0	0.00	64.00	7	3,585	0.20%
2022/08/19	3	64.90	1	65.10	65.10	2	3,555	0.06%
2022/08/18	2	65.70	21	65.26	65.10	-19	3,513	-0.54%
2022/08/17	12	66.64	1	66.20	66.80	11	3,442	0.32%
2022/08/16	6	65.62	1	65.00	65.00	5	3,311	0.15%
2022/08/15	5	64.38	1	64.50	65.10	4	3,231	0.12%
2022/08/12	168	65.71	164	64.70	65.50	4	3,121	0.13%	大買/大賣/
2022/08/11	2	62.80	1	63.90	63.90	1	2,580	0.04%
2022/08/10	1	58.00	1.1	55.87	58.10	-0.1	2,495	0.00%
2022/08/09	0.1	54.13	0	0.00	54.60	0.1	2,379	0.00%
2022/08/08	1	53.20	0	0.00	53.60	1	2,361	0.04%
2022/08/04	0	0.00	0.2	54.40	54.40	-0.2	2,299	-0.01%
2022/08/02	13	52.25	1	53.20	53.30	12	2,222	0.54%
2022/08/01	2	54.30	0	0.00	54.20	2	2,182	0.09%
2022/07/29	1	53.30	3	53.80	53.80	-2	2,164	-0.09%
2022/07/28	1	52.60	0	0.00	52.20	1	2,108	0.05%
2022/07/27	1	52.90	1	54.50	52.60	0	2,074	0.00%
2022/07/26	1.2	56.72	56	56.50	56.50	-54.8	1,974	-2.78%
2022/07/25	1	55.50	0	0.00	55.20	1	1,858	0.05%
2022/07/22	5.5	57.38	5	56.40	55.90	0.5	1,818	0.03%
2022/07/21	0	0.00	0.1	56.10	56.40	-0.1	1,747	-0.01%
2022/07/15	1.2	53.13	1	53.70	53.30	0.2	1,522	0.01%
2022/07/13	13	49.13	0	0.00	49.05	13	1,443	0.90%
2022/07/06	0	0.00	1	48.20	47.95	-1	1,376	-0.07%
2022/07/05	6	48.96	0	0.00	48.65	6	1,371	0.44%
2022/07/01	0.1	48.00	0	0.00	47.05	0.1	1,356	0.00%
2022/06/29	0	0.00	15	53.60	51.50	-15	1,273	-1.18%
2022/06/28	19.1	57.46	1	56.10	55.70	18.1	1,206	1.50%
2022/06/17	0.1	54.80	0	0.00	54.80	0.1	988	0.01%
2022/06/16	0.1	56.80	0	0.00	55.60	0.1	980	0.01%
2022/05/31	0	57.00	0	0.00	56.00	0	953	0.00%
2022/05/27	2.1	55.52	0	0.00	55.60	2.1	965	0.22%
2022/05/26	0.1	55.10	0	0.00	54.90	0.1	969	0.01%
2022/05/24	0.1	55.60	0	0.00	54.10	0.1	1,019	0.01%
2022/05/23	0.1	56.30	0	0.00	56.20	0.1	1,022	0.01%
2022/05/18	0.1	56.40	0	0.00	56.00	0.1	1,070	0.01%
2022/05/17	0	55.80	0	0.00	56.50	0	1,093	0.00%
2022/05/13	0.1	54.20	0	0.00	55.50	0.1	1,136	0.01%
2022/05/12	0	0.00	3	54.50	54.50	-3	1,156	-0.26%
2022/05/11	0.1	53.90	0	0.00	54.60	0.1	1,175	0.01%
2022/05/10	0	0.00	1	54.30	55.10	-1	1,178	-0.08%
2022/05/09	0.1	55.40	5	56.04	55.10	-4.9	1,187	-0.41%
2022/05/06	0.2	56.19	0	0.00	56.90	0.2	1,188	0.02%
2022/05/05	3	58.33	1	58.30	58.50	2	1,198	0.17%
2022/05/04	5	58.02	0	0.00	58.00	5	1,214	0.41%
2022/05/03	4	59.03	5	59.46	57.60	-1	1,259	-0.08%
2022/04/27	0	0.00	1	57.50	57.50	-1	1,374	-0.07%
2022/04/26	0	0.00	2	59.60	58.80	-2	1,401	-0.14%
2022/04/22	1.3	61.06	0	0.00	60.70	1.3	1,474	0.09%
2022/04/21	4	63.73	0	0.00	63.40	4	1,509	0.27%
2022/04/15	1	64.30	0	0.00	63.80	1	1,997	0.05%
2022/04/13	0	0.00	0	65.70	66.20	0	2,143	0.00%
2022/04/12	2	66.00	1	66.00	65.70	1	2,192	0.05%
2022/04/07	0	69.20	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	69.80	1	68.60	69.20	-1	2,873	-0.03%
2022/03/31	3	70.40	0	0.00	70.30	3	3,023	0.10%
2022/03/30	0	71.30	0	0.00	71.10	0	3,057	0.00%
2022/03/29	1	71.50	1	71.20	70.90	0	3,094	0.00%
2022/03/28	0	0.00	1	70.10	71.80	-1	3,166	-0.03%
2022/03/25	1	71.80	0	0.00	71.60	1	3,206	0.03%
2022/03/22	1	73.30	0	0.00	72.70	1	3,793	0.03%
2022/03/21	1	73.30	0	0.00	72.20	1	3,856	0.03%
2022/03/18	0	0.00	2	71.90	71.40	-2	3,894	-0.05%
2022/03/17	0	0.00	0.4	72.02	72.40	-0.4	3,915	-0.01%
2022/03/15	0	0.00	5	70.96	69.80	-5	3,994	-0.13%
2022/03/10	2.2	71.98	3	71.40	72.10	-0.8	4,314	-0.02%
2022/03/08	3	69.10	12	69.24	69.10	-9	4,555	-0.20%
2022/03/07	1	69.30	20	67.99	69.30	-19	4,661	-0.41%
2022/03/04	5	71.44	0	0.00	70.80	5	4,766	0.10%
2022/03/03	2	71.25	3	71.20	71.10	-1	4,908	-0.02%
2022/03/01	1	70.70	0	0.00	72.00	1	5,095	0.02%
2022/02/25	0	0.00	5	71.06	70.90	-5	5,175	-0.10%
2022/02/24	7	70.14	1	69.70	69.30	6	5,354	0.11%
2022/02/22	13	71.69	11	72.49	71.10	2	5,687	0.04%
2022/02/18	2	73.30	2	74.00	74.50	0	6,310	0.00%
2022/02/17	0.2	74.30	7	74.11	74.20	-6.8	6,933	-0.10%
2022/02/16	2	74.00	0	0.00	73.90	2	7,233	0.03%
2022/02/14	3	72.37	1	71.60	71.90	2	8,460	0.02%
2022/02/11	2	74.30	1	74.40	74.00	1	8,654	0.01%
2022/02/09	3	77.00	0	0.00	76.30	3	8,842	0.03%
2022/02/08	2	75.70	0	0.00	75.20	2	8,942	0.02%
2022/02/07	2	75.40	0	0.00	75.10	2	9,081	0.02%
2022/01/26	0	0.00	3	74.73	74.70	-3	9,376	-0.03%
2022/01/25	5	75.22	0	0.00	73.30	5	9,716	0.05%
2022/01/21	1	80.30	0	0.00	76.80	1	9,972	0.01%
2022/01/20	2	81.15	4	81.30	81.50	-2	9,900	-0.02%
2022/01/19	2	82.40	1.4	81.88	81.00	0.6	9,942	0.01%
2022/01/18	2	84.30	0.3	83.40	83.00	1.7	9,986	0.02%
2022/01/17	0	0.00	1	84.30	84.00	-1	9,991	-0.01%
2022/01/14	5	83.70	12	84.65	83.60	-7	10,347	-0.07%
2022/01/13	3	86.10	11	85.44	85.90	-8	10,352	-0.08%
2022/01/12	2.7	84.71	2	85.10	85.60	0.7	10,330	0.01%
2022/01/11	10	86.44	5	86.90	86.10	5	10,193	0.05%
2022/01/10	7	83.37	7	83.76	84.40	0	10,035	0.00%
2022/01/07	2	83.20	5	82.22	83.10	-3	9,874	-0.03%
2022/01/06	0	0.00	10	84.60	83.60	-10	9,780	-0.10%
2022/01/05	0	0.00	1	84.00	84.40	-1	9,717	-0.01%
2022/01/04	17.1	85.36	4	85.93	84.60	13.1	9,662	0.14%
2022/01/03	4	88.38	1	89.10	87.90	3	9,560	0.03%
2021/12/30	16	91.59	47	91.58	92.40	-31	9,393	-0.33%
2021/12/29	3	86.23	10	87.23	87.60	-7	9,013	-0.08%
2021/12/28	0	0.00	3	86.17	85.90	-3	8,933	-0.03%
2021/12/27	15	85.10	15	85.90	85.20	0	8,852	0.00%
2021/12/24	2	84.30	3	83.70	83.80	-1	8,773	-0.01%
2021/12/23	8	84.43	0	0.00	84.90	8	8,733	0.09%
2021/12/22	1	84.40	3	82.91	83.30	-2	8,689	-0.02%
2021/12/21	7	82.21	1	82.70	83.60	6	8,612	0.07%
2021/12/20	16	83.59	6	82.48	82.10	10	8,570	0.12%
2021/12/17	7	85.83	3.4	84.73	84.00	3.6	8,495	0.04%
2021/12/16	14.1	88.18	12	88.53	89.10	2.1	8,276	0.03%
2021/12/15	2	81.40	6.1	81.68	81.00	-4.1	7,950	-0.05%
2021/12/14	0	0.00	3	80.50	79.80	-3	7,885	-0.04%
2021/12/13	10.5	81.69	2	82.10	81.70	8.5	7,829	0.11%
2021/12/10	3	81.70	0	0.00	81.70	3	7,799	0.04%
2021/12/09	5	82.14	15	82.13	81.60	-10	7,761	-0.13%
2021/12/08	2	83.50	0	0.00	81.40	2	7,702	0.03%
2021/12/07	17	84.38	10.1	84.48	83.20	6.9	7,631	0.09%
2021/12/06	16	84.51	0	0.00	85.30	16	7,499	0.21%
2021/12/03	14.1	83.72	1	83.90	84.00	13.1	7,390	0.18%
2021/12/02	2	81.90	0	0.00	80.70	2	7,226	0.03%
2021/12/01	8	81.31	21	83.29	83.70	-13	7,119	-0.18%
2021/11/30	22	83.55	12	84.12	79.50	10	6,996	0.14%
2021/11/29	5	77.76	3.9	76.98	78.80	1.2	6,863	0.02%
2021/11/26	2.1	81.84	9	82.44	83.20	-6.9	6,723	-0.10%
2021/11/25	1	83.80	2.1	83.14	82.30	-1.1	6,645	-0.02%
2021/11/24	1.1	83.50	0	0.00	84.00	1.1	6,520	0.02%
2021/11/23	22.1	83.44	22	83.96	82.40	0.1	6,430	0.00%
2021/11/22	15	89.18	1.1	89.03	88.40	13.9	6,231	0.22%
2021/11/19	3.7	89.87	5	88.68	90.50	-1.3	6,131	-0.02%
2021/11/18	2	90.65	1.7	90.38	89.10	0.3	5,853	0.01%
2021/11/17	18	90.98	12.2	91.08	89.90	5.8	5,612	0.10%
2021/11/16	28	89.75	26.1	88.33	86.40	1.9	5,198	0.04%
2021/11/15	3.1	86.57	15.1	89.84	90.90	-12	4,581	-0.26%
2021/11/12	3	78.53	18	80.62	82.70	-15	4,257	-0.35%
2021/11/11	46	78.67	37	77.19	75.20	9	3,776	0.24%
2021/11/10	6	71.80	60.1	72.23	75.10	-54.1	2,982	-1.81%
2021/11/08	6	67.23	2	67.70	68.00	4	2,639	0.15%
2021/11/05	8	67.01	3	66.53	67.60	5	2,524	0.20%
2021/11/04	2	67.50	10	66.86	66.40	-8	2,414	-0.33%
2021/11/03	60	67.99	24.7	67.81	67.50	35.3	2,274	1.55%
2021/11/02	29	65.74	24.5	65.51	66.00	4.5	1,957	0.23%
2021/11/01	20.5	60.10	23.1	60.34	63.10	-2.6	1,598	-0.16%
2021/10/29	6	57.07	21	57.00	57.40	-15	1,339	-1.12%
2021/10/27	20	55.20	0	0.00	54.80	20	1,276	1.57%
2021/10/26	5	55.52	2.3	55.33	55.10	2.7	1,303	0.21%
2021/10/25	3.1	56.93	0	0.00	56.20	3.1	1,257	0.25%
2021/10/22	29	60.24	14.1	59.88	58.20	14.9	1,205	1.24%
2021/10/21	0.1	55.50	1	56.51	57.00	-0.9	875	-0.10%
2021/10/20	2	55.45	1	55.40	55.40	1	822	0.12%
2021/10/19	0	54.30	0	0.00	54.70	0	814	0.00%
2021/10/15	2	53.80	0	0.00	53.70	2	823	0.24%
2021/10/13	1	54.10	0	0.00	54.10	1	844	0.12%
2021/10/06	0	0.00	1	53.80	53.60	-1	888	-0.11%
2021/10/04	0	0.00	1	53.40	53.40	-1	902	-0.11%
2021/09/23	0	0.00	1.3	54.15	54.00	-1.3	962	-0.14%
2021/09/22	0.5	53.50	0	0.00	53.90	0.5	969	0.06%
2021/09/16	0.8	53.40	0	0.00	53.80	0.8	1,001	0.08%
2021/09/15	0	0.00	1	53.10	53.30	-1	1,008	-0.10%
2021/09/09	0	0.00	1.1	52.80	52.70	-1.1	1,084	-0.10%
2021/09/08	0	53.30	4	53.75	53.50	-4	1,087	-0.37%
2021/09/07	0.1	53.70	0.7	54.06	54.10	-0.6	1,108	-0.05%
2021/09/06	0.9	54.10	0	0.00	54.50	0.9	1,140	0.08%
2021/09/03	0.7	54.30	0	0.00	54.70	0.7	1,199	0.06%
2021/09/02	1	55.20	0	0.00	54.90	1	1,261	0.08%
2021/09/01	0	0.00	1.5	55.39	55.30	-1.5	1,339	-0.11%
2021/08/31	7	56.00	0	0.00	56.00	7	1,481	0.47%
2021/08/30	0	0.00	1	54.90	54.90	-1	1,549	-0.06%
2021/08/27	0.5	54.50	0	0.00	54.90	0.5	1,660	0.03%
2021/08/24	0	0.00	0.3	54.30	54.30	-0.3	1,734	-0.02%
2021/08/23	0	54.00	0	54.10	54.30	0	1,743	0.00%
2021/08/20	0	0.00	0.2	53.80	53.70	-0.2	1,752	-0.01%
2021/08/19	0	53.70	0	0.00	53.60	0	1,747	0.00%
2021/08/18	0	53.90	0	0.00	54.10	0	1,733	0.00%
2021/08/13	0	53.60	0	0.00	54.10	0	1,756	0.00%
2021/08/12	0	53.60	0	0.00	54.10	0	1,761	0.00%
2021/08/11	0.4	54.20	1.2	54.80	54.60	-0.8	1,769	-0.04%
2021/08/04	0.1	55.10	0	0.00	54.30	0.1	1,922	0.01%
2021/08/03	1	54.50	0	0.00	54.60	1	1,949	0.05%
2021/08/02	0	54.50	0	0.00	55.00	0	1,964	0.00%
2021/07/30	2.1	55.97	0	0.00	55.10	2.1	1,962	0.11%
2021/07/29	1	60.80	0	0.00	60.80	1	1,901	0.05%
2021/07/28	3	60.60	0	0.00	60.50	3	1,893	0.16%
2021/07/27	0	0.00	2	62.79	61.90	-2	1,948	-0.10%
2021/07/23	0	0.00	0.4	61.70	61.70	-0.4	1,979	-0.02%
2021/07/19	0	0.00	1.1	62.54	61.70	-1.1	2,129	-0.05%
2021/07/16	5.1	61.59	0	0.00	61.70	5.1	2,237	0.23%
2021/07/14	0	0.00	8	59.60	60.10	-8	2,307	-0.35%
2021/07/12	1	59.79	0	0.00	59.60	1	2,440	0.04%
2021/07/09	0	0.00	1	59.50	59.60	-1	2,461	-0.04%
2021/07/05	0.2	60.50	0	0.00	60.60	0.2	2,758	0.01%
2021/07/01	0	0.00	1	61.50	60.00	-1	2,864	-0.03%
2021/06/30	0.4	60.50	0	0.00	61.30	0.4	2,929	0.01%
2021/06/29	0.7	60.00	0	0.00	60.20	0.7	2,967	0.02%
2021/06/28	3.1	59.52	0	0.00	59.90	3.1	3,037	0.10%
2021/06/25	0	60.00	0	0.00	60.40	0	3,101	0.00%
2021/06/24	0.1	60.80	0	0.00	60.60	0.1	3,189	0.00%
2021/06/23	2.1	60.83	2	60.65	60.60	0.1	3,261	0.00%
2021/06/22	3	60.50	0	60.50	60.40	3	3,334	0.09%
2021/06/21	1.1	60.64	0	61.00	60.90	1.1	3,369	0.03%
2021/06/17	0.1	62.60	0	0.00	62.50	0.1	3,423	0.00%
2021/06/15	4.1	61.89	2	61.70	61.70	2.1	3,571	0.06%
2021/06/11	5	63.90	3	64.40	62.00	2	3,979	0.05%
2021/06/10	4	63.70	2	62.30	64.60	2	4,105	0.05%
2021/06/09	0.1	63.70	2	63.10	63.00	-1.9	4,101	-0.05%
2021/06/08	7	63.04	16	64.31	63.10	-9	4,059	-0.22%
2021/06/07	3	62.27	4	61.58	62.50	-1	3,957	-0.03%
2021/06/04	6	60.10	10	61.62	61.60	-4	3,917	-0.10%
2021/06/03	4.5	59.47	0	0.00	60.00	4.5	3,850	0.12%
2021/06/02	0.5	58.51	0	0.00	58.80	0.5	3,847	0.01%
2021/05/19	3	55.63	0	0.00	55.60	3	5,228	0.06%
2021/05/18	0	0.00	1	54.80	56.20	-1	5,599	-0.02%
2021/05/17	0	0.00	1	55.00	53.00	-1	6,002	-0.02%
2021/05/14	0	0.00	0.1	55.80	55.80	-0.1	6,128	0.00%
2021/05/12	3.1	54.57	0.4	54.50	54.40	2.7	6,498	0.04%
2021/05/11	0	0.00	2	56.60	57.60	-2	6,535	-0.03%
2021/05/07	2	60.00	0	0.00	59.90	2	6,536	0.03%
2021/05/06	6	59.25	0	59.30	59.30	6	6,556	0.09%
2021/05/05	14.1	59.73	15	59.09	58.80	-0.9	6,574	-0.01%
2021/05/03	0.3	59.70	2	60.20	60.10	-1.7	6,586	-0.03%
2021/04/29	0	0.00	1	61.80	61.30	-1	6,599	-0.02%
2021/04/28	3	61.93	2	61.35	61.70	1	6,830	0.01%
2021/04/27	0	0.00	1	61.40	61.30	-1	6,859	-0.01%
2021/04/26	1	60.80	3	61.27	61.30	-2	6,834	-0.03%
2021/04/23	1	59.20	5	59.20	60.00	-4	6,828	-0.06%
2021/04/22	4.1	58.75	3	59.70	59.00	1.1	6,823	0.02%
2021/04/21	0.9	62.00	0	0.00	62.50	0.9	6,731	0.01%
2021/04/20	0	0.00	6	62.45	62.60	-6	6,729	-0.09%
2021/04/19	1.8	61.04	12	62.39	62.70	-10.2	6,709	-0.15%
2021/04/16	0	0.00	1	59.00	59.80	-1	6,630	-0.02%
2021/04/15	1.7	58.46	0	0.00	58.80	1.7	6,635	0.03%
2021/04/14	2	58.60	0	0.00	58.00	2	6,661	0.03%
2021/04/13	0.5	58.10	1	60.50	58.50	-0.5	6,655	-0.01%
2021/04/08	1	59.50	3	59.40	59.50	-2	6,822	-0.03%
2021/04/07	0	0.00	2	58.80	58.60	-2	7,092	-0.03%
2021/04/06	0	0.00	1.6	57.30	58.10	-1.6	7,458	-0.02%
2021/04/01	0.3	56.60	1	57.00	56.90	-0.7	7,453	-0.01%
2021/03/31	1.4	56.60	0	0.00	57.00	1.4	7,415	0.02%
2021/03/29	0	0.00	1	55.50	55.90	-1	7,253	-0.01%
2021/03/26	1	54.40	1	54.90	54.70	0	7,163	0.00%
2021/03/25	0	0.00	1	55.10	54.80	-1	7,110	-0.01%
2021/03/24	2	54.85	0	0.00	54.90	2	7,048	0.03%
2021/03/23	0	0.00	1	55.00	54.70	-1	7,012	-0.01%
2021/03/22	2	54.80	0	54.60	54.70	2	6,959	0.03%
2021/03/18	1	54.50	0	0.00	54.60	1	6,857	0.01%
2021/03/17	87.3	55.28	85.2	54.81	54.80	2.1	6,764	0.03%
2021/03/16	0	0.00	17	54.00	54.00	-17	6,354	-0.27%
2021/03/04	1	47.95	0	0.00	47.65	1	6,181	0.02%
2021/03/03	0	0.00	1	48.90	48.35	-1	6,161	-0.02%
2021/03/02	2	48.05	28	48.20	48.50	-26	6,083	-0.43%
2021/02/26	4	47.90	3	46.70	48.00	1	5,980	0.02%
2021/02/25	1	46.80	13	47.05	46.80	-12	5,904	-0.20%
2021/02/24	11	47.71	3	47.40	46.50	8	5,856	0.14%
2021/02/23	42	49.89	10.6	50.54	49.15	31.4	5,635	0.56%
2021/02/22	13	49.62	13	50.25	51.20	0	5,412	0.00%
2021/02/19	5	48.81	0	0.00	49.00	5	5,121	0.10%
2021/02/18	5	50.21	10	49.95	50.50	-5	4,901	-0.10%
2021/02/17	4	45.48	20	46.35	47.30	-16	4,545	-0.35%
2021/02/05	1	42.55	10	42.78	43.00	-9	4,146	-0.22%
2021/02/04	3	41.60	23	42.38	42.50	-20	3,994	-0.50%
2021/02/03	9.6	41.67	10	41.87	41.30	-0.4	3,872	-0.01%
2021/02/02	4	40.52	0	0.00	40.25	4	3,571	0.11%
2021/01/29	0.4	39.70	1	39.00	38.65	-0.6	3,457	-0.02%
2021/01/28	0.2	39.60	0.3	39.65	39.60	-0.1	3,450	0.00%
2021/01/22	0	0.00	3	39.80	39.45	-3	3,313	-0.09%
2021/01/21	6	40.25	5	40.10	39.60	1	3,266	0.03%
2021/01/20	1	39.20	1	39.35	39.00	0	3,038	0.00%
2021/01/19	2	38.18	4	38.20	38.35	-2	3,057	-0.07%
2021/01/18	0	0.00	2	38.05	37.85	-2	3,062	-0.07%
2021/01/14	3	38.75	0	0.00	39.30	3	3,006	0.10%
2021/01/13	0	0.00	13	38.39	38.35	-13	2,981	-0.44%
2021/01/08	5	38.99	5	40.00	38.80	0	2,893	0.00%
2021/01/07	5	38.90	4	39.00	39.55	1	2,853	0.04%
2021/01/06	1	39.80	1	38.90	39.15	0	2,805	0.00%
2021/01/05	0	0.00	1	40.40	39.80	-1	2,753	-0.04%
2021/01/04	0	0.00	3	40.42	40.40	-3	2,681	-0.11%
2020/12/31	3	41.65	5	41.28	40.55	-2	2,615	-0.08%
2020/12/30	22	40.58	11	40.50	40.95	11	2,367	0.46%
2020/12/29	14	39.24	7.1	39.01	40.20	7	2,034	0.34%
2020/12/28	1	37.20	11	36.63	37.20	-10	1,612	-0.62%
2020/12/25	0.6	35.70	1.1	35.51	35.85	-0.5	1,539	-0.03%
2020/12/24	1.4	35.15	1	35.45	35.40	0.4	1,535	0.03%
2020/12/23	0.2	35.09	0	35.95	35.40	0.2	1,534	0.01%
2020/12/22	8.1	35.54	2	35.70	35.25	6.1	1,543	0.39%
2020/12/21	0.4	35.40	0	0.00	35.55	0.4	1,547	0.02%
2020/12/18	0.5	35.65	0	0.00	35.95	0.5	1,531	0.03%
2020/12/17	0	0.00	0.2	36.00	36.00	-0.2	1,527	-0.01%
2020/12/11	20	35.58	0	0.00	35.50	20	1,506	1.33%
2020/12/10	23	36.00	0.4	36.35	36.05	22.6	1,498	1.51%
2020/12/09	2.4	36.51	0	0.00	36.75	2.4	1,475	0.16%
2020/12/08	0.1	36.10	0	0.00	36.35	0.1	1,475	0.01%
2020/12/07	1	37.10	1	37.00	36.80	0	1,451	0.00%
2020/12/04	0	0.00	0.1	36.50	36.50	-0.1	1,406	0.00%
2020/12/03	0	0.00	1	36.00	36.05	-1	1,380	-0.07%
2020/12/02	1	35.75	0	0.00	35.90	1	1,364	0.07%
2020/12/01	6	35.48	1	35.70	35.75	5	1,354	0.37%
2020/11/30	1	35.50	6	35.57	35.10	-5	1,455	-0.34%
2020/11/27	0.3	35.15	1.1	35.10	35.40	-0.7	1,435	-0.05%
2020/11/26	1.7	34.85	0	0.00	35.10	1.7	1,427	0.12%
2020/11/24	5	35.20	0.7	35.00	35.00	4.3	1,506	0.29%
2020/11/23	5	35.25	21	34.95	35.30	-16	1,517	-1.05%
2020/11/20	1.7	34.70	1	34.50	34.95	0.7	1,575	0.04%
2020/11/19	0.3	34.20	0	0.00	34.50	0.3	1,619	0.02%
2020/11/17	0	0.00	1	34.35	34.35	-1	1,620	-0.06%
2020/11/13	4.7	35.02	0	0.00	34.80	4.7	1,635	0.29%
2020/11/03	1	34.15	0	0.00	34.00	1	1,696	0.06%
2020/10/28	0	0.00	1	34.55	34.75	-1	1,773	-0.06%
2020/10/26	2	34.75	2	34.80	34.80	0	1,837	0.00%
2020/10/23	0.1	34.15	0	0.00	34.20	0.1	1,934	0.00%
2020/10/19	1	34.20	0.1	34.20	34.20	0.9	1,942	0.05%
2020/10/16	0.1	33.95	0	0.00	33.95	0.1	1,939	0.00%
2020/10/13	0	0.00	0	34.35	34.35	0	1,958	0.00%
2020/10/12	0.1	33.15	0	0.00	33.15	0.1	1,953	0.00%
2020/09/30	0.2	33.20	0	0.00	33.40	0.2	2,103	0.01%
2020/09/28	0	0.00	1	33.25	33.45	-1	2,133	-0.05%
2020/09/22	0	0.00	1	34.40	34.35	-1	2,224	-0.04%
2020/09/17	1	35.20	0	0.00	35.15	1	2,214	0.05%
2020/09/16	2	35.00	0	0.00	34.85	2	2,213	0.09%
2020/09/08	0	0.00	3	35.55	35.55	-3	2,171	-0.14%
2020/09/03	9	37.20	5	37.13	36.55	4	2,150	0.19%
2020/08/31	1	36.05	1	35.65	35.05	0	2,027	0.00%
2020/08/27	0	0.00	5	36.32	36.75	-5	1,947	-0.26%
2020/08/26	8	36.68	0	0.00	36.75	8	1,905	0.42%
2020/08/25	0	36.25	2	36.00	36.40	-2	1,813	-0.11%
2020/08/17	3	36.45	3	36.05	35.95	0	1,665	0.00%
2020/08/14	2	35.83	0	0.00	36.05	2	1,618	0.12%
2020/08/12	0	0.00	0.1	34.80	34.70	-0.1	1,576	-0.01%
2020/08/10	1	35.30	0	0.00	35.00	1	1,566	0.06%
2020/08/07	1	35.50	0	0.00	35.50	1	1,559	0.06%
2020/08/06	0	0.00	1	35.60	35.85	-1	1,555	-0.06%
2020/08/05	0.1	35.30	0	0.00	35.55	0.1	1,525	0.01%
2020/07/29	10	33.75	10	34.30	34.30	0	1,251	0.00%
2020/07/16	0	0.00	2	32.70	32.50	-2	1,252	-0.16%
2020/07/13	1	35.50	1.2	35.38	35.30	-0.2	1,207	-0.02%
2020/07/09	0.2	33.90	2	34.10	34.15	-1.8	1,156	-0.15%
2020/07/08	0	0.00	1	34.15	34.15	-1	1,164	-0.09%
2020/07/07	3	34.38	0	0.00	34.00	3	1,158	0.26%
2020/07/06	0	0.00	1	34.35	34.40	-1	1,155	-0.09%
2020/07/03	0	0.00	0.3	34.15	34.15	-0.3	1,138	-0.02%
2020/07/02	1	32.95	0	0.00	33.20	1	1,120	0.09%
2020/06/18	0.3	31.85	0	0.00	32.10	0.3	1,117	0.02%
2020/06/05	1	32.00	2	31.95	32.05	-1	1,261	-0.08%
2020/05/13	0	0.00	0.2	31.70	31.65	-0.2	1,274	-0.02%
2020/05/12	1	32.15	20	32.00	31.85	-19	1,278	-1.49%
2020/05/07	0.2	31.55	0	0.00	31.80	0.2	1,268	0.02%
2020/05/04	0	0.00	0	31.50	31.20	0	1,253	0.00%
2020/04/30	1	32.20	2	32.20	32.00	-1	1,244	-0.08%
2020/04/27	20	32.35	0	0.00	32.30	20	1,217	1.64%
2020/04/15	4	31.10	4	30.80	31.20	0	1,125	0.00%
2020/04/09	0	31.10	0	0.00	31.00	0	1,088	0.00%
2020/04/08	0.2	30.65	0	0.00	30.65	0.2	1,067	0.01%
2020/04/06	1	28.35	0	0.00	28.65	1	1,029	0.10%
2020/03/25	0	28.90	0	0.00	28.95	0	979	0.00%
2020/03/20	4	28.76	0	0.00	28.70	4	965	0.41%
2020/03/13	3	29.00	0	0.00	30.00	3	883	0.34%
2020/03/12	0	0.00	6	31.90	31.55	-6	830	-0.72%
2020/03/03	0	0.00	3	35.95	35.85	-3	870	-0.34%
2020/02/14	0	0.00	4	37.48	37.40	-4	836	-0.48%
2020/02/12	2	35.85	0	0.00	37.45	2	832	0.24%
2020/02/10	0	0.00	2	35.45	35.45	-2	834	-0.24%
2020/02/06	2	36.10	0	0.00	36.10	2	860	0.23%
2020/02/05	4	35.90	2	35.55	35.50	2	878	0.23%
2020/02/03	0	0.00	2	35.70	35.90	-2	931	-0.21%
2020/01/31	0	0.00	2	36.70	36.60	-2	1,005	-0.20%
2020/01/30	6	35.23	2.1	35.68	35.00	3.9	998	0.39%
2020/01/20	0.1	38.10	0	0.00	38.35	0.1	958	0.01%
2020/01/08	2	37.93	0	0.00	38.00	2	1,040	0.19%
2019/12/27	0	0.00	1	39.05	39.00	-1	1,057	-0.09%
2019/12/26	3.3	39.07	0	0.00	39.00	3.3	1,061	0.31%
2019/12/25	0.7	38.70	4	39.00	38.95	-3.3	1,072	-0.31%
2019/12/23	0	0.00	1	39.35	39.30	-1	1,102	-0.09%
2019/12/13	0	0.00	1	38.75	38.60	-1	1,133	-0.09%
2019/12/10	1	39.25	1	39.25	39.25	0	1,141	0.00%
2019/12/05	2	39.93	2	40.10	40.10	0	1,147	0.00%
2019/12/04	3	39.58	3	39.60	39.60	0	1,128	0.00%
2019/12/03	1	39.40	1	39.70	39.75	0	1,136	0.00%
2019/12/02	0	0.00	1	39.50	39.50	-1	1,133	-0.09%
2019/11/29	1	40.45	10	40.15	39.95	-9	1,132	-0.79%
2019/11/28	9	39.10	0	0.00	39.20	9	1,075	0.84%
2019/11/27	1	39.20	0	0.00	39.00	1	1,093	0.09%
2019/11/26	1	39.00	0	0.00	39.00	1	1,083	0.09%
2019/11/25	1	38.40	0	0.00	38.45	1	1,080	0.09%
2019/11/21	0	0.00	4	38.50	38.35	-4	1,095	-0.37%
2019/11/13	2	38.05	10	38.20	38.15	-8	1,126	-0.71%
2019/11/12	0	0.00	5	38.40	38.35	-5	1,131	-0.44%
2019/11/11	0	0.00	5	38.15	38.45	-5	1,150	-0.43%
2019/11/08	3	38.20	1	38.10	38.20	2	1,163	0.17%
2019/11/07	1	38.15	2	38.25	38.00	-1	1,176	-0.09%
2019/11/04	3	39.40	0	0.00	38.95	3	1,184	0.25%
2019/11/01	0	0.00	1	38.95	39.00	-1	1,176	-0.09%
2019/10/31	4	39.30	2	39.28	39.40	2	1,193	0.17%
2019/10/30	28	38.91	3	38.95	39.00	25	1,194	2.09%
2019/10/22	1	37.70	0	0.00	37.60	1	1,176	0.08%
2019/10/18	2	37.30	0	0.00	37.45	2	1,182	0.17%
2019/10/16	0	0.00	2	37.20	37.15	-2	1,218	-0.16%
2019/10/09	0	0.00	10	38.10	37.65	-10	1,360	-0.74%
2019/10/07	5	37.50	0	0.00	37.55	5	1,404	0.36%
2019/10/04	1	37.30	0	0.00	37.35	1	1,439	0.07%
2019/10/02	0	0.00	20	37.35	37.45	-20	1,466	-1.36%
2019/10/01	4	37.60	0	0.00	37.50	4	1,487	0.27%
2019/09/27	0	0.00	7	37.43	37.30	-7	1,499	-0.47%
2019/09/26	2	38.10	0	0.00	37.65	2	1,504	0.13%
2019/09/25	0	0.00	2	37.95	37.85	-2	1,511	-0.13%
2019/09/24	5	38.25	0	0.00	38.35	5	1,520	0.33%
2019/09/19	1	38.10	0	0.00	38.10	1	1,561	0.06%
2019/09/11	2	38.50	0	0.00	38.55	2	1,607	0.12%
2019/09/10	0	0.00	2	38.70	38.35	-2	1,621	-0.12%
2019/09/05	4	39.14	0	0.00	38.90	4	1,692	0.24%
2019/09/02	1	39.40	0	0.00	39.50	1	1,684	0.06%
2019/08/26	0	0.00	4	38.10	37.80	-4	1,707	-0.23%
2019/08/23	1	38.45	0	0.00	38.40	1	1,716	0.06%
2019/08/21	3	38.40	0	0.00	38.40	3	1,773	0.17%
2019/08/08	3	37.22	0	0.00	37.50	3	2,002	0.15%
2019/08/07	2	37.60	0	0.00	37.15	2	2,036	0.10%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/07/25	0	0.00	15	41.51	41.75	-15	2,443	-0.61%
2019/07/24	1	41.05	0	0.00	41.60	1	2,446	0.04%
2019/07/22	0	0.00	5	41.36	41.25	-5	2,462	-0.20%
2019/07/18	2	42.00	0	0.00	41.60	2	2,477	0.08%
2019/07/17	0	0.00	1	43.75	43.10	-1	2,467	-0.04%
2019/07/16	1	46.90	3	46.90	47.00	-2	2,459	-0.08%
2019/07/15	0	0.00	1	47.35	47.00	-1	2,491	-0.04%
2019/07/12	2	47.00	0	0.00	46.90	2	2,487	0.08%
2019/07/11	1	46.20	0	0.00	46.30	1	2,490	0.04%
2019/07/10	18	45.45	0	0.00	45.30	18	2,469	0.73%
2019/07/09	0	0.00	2	46.10	46.00	-2	2,444	-0.08%
2019/07/05	0	0.00	1	45.30	45.80	-1	2,465	-0.04%
2019/07/04	3	45.75	2	45.73	45.90	1	2,481	0.04%
2019/07/03	0	0.00	1	45.10	45.05	-1	2,506	-0.04%
2019/07/01	4	43.91	1.1	43.96	44.25	2.9	2,538	0.11%
2019/06/28	0	0.00	11	43.15	43.40	-11	2,555	-0.43%
2019/06/27	0	0.00	2	43.30	43.50	-2	2,584	-0.08%
2019/06/24	0	0.00	10	42.90	43.00	-10	2,854	-0.35%
2019/06/21	0	0.00	40	42.50	42.55	-40	2,959	-1.35%
2019/06/20	11	42.50	0	0.00	42.50	11	2,955	0.37%
2019/06/14	7	42.08	5	41.90	41.75	2	3,068	0.07%
2019/06/12	0	0.00	1	40.40	40.40	-1	3,075	-0.03%
2019/06/11	0	0.00	1	40.55	40.75	-1	3,116	-0.03%
2019/06/06	0	0.00	20.1	40.20	40.10	-20.1	3,163	-0.64%
2019/05/29	22	39.07	0	0.00	39.00	22	3,190	0.69%
2019/05/28	1	40.10	0	0.00	39.80	1	3,162	0.03%
2019/05/24	16	40.18	6	40.52	39.95	10	3,202	0.31%
2019/05/23	25	39.85	0	0.00	39.95	25	3,172	0.79%
2019/05/22	1	39.05	0	0.00	39.30	1	3,205	0.03%
2019/05/21	17	38.24	0	0.00	38.30	17	3,203	0.53%
2019/05/17	2	38.78	0	0.00	38.75	2	3,189	0.06%
2019/05/16	1	39.85	0	0.00	39.80	1	3,169	0.03%
2019/05/13	1	39.50	0	0.00	39.30	1	3,278	0.03%
2019/05/10	1	40.70	0	0.00	40.20	1	3,308	0.03%
2019/05/08	0	0.00	2	42.15	42.15	-2	3,415	-0.06%
2019/05/03	0	0.00	2	44.70	44.35	-2	3,378	-0.06%
2019/05/02	2	44.55	7	44.58	44.55	-5	3,335	-0.15%
2019/04/30	2	47.90	0	0.00	47.90	2	3,227	0.06%
2019/04/19	11	49.85	6	49.98	50.00	5	3,215	0.16%
2019/04/18	2	49.43	5	49.24	48.90	-3	3,129	-0.10%
2019/04/17	1	49.30	0	0.00	49.10	1	3,104	0.03%
2019/04/16	0	0.00	5	48.55	48.65	-5	3,079	-0.16%
2019/04/11	3	48.90	3	48.85	48.55	0	3,092	0.00%
2019/04/10	1	49.30	0	0.00	49.60	1	3,052	0.03%
2019/04/09	1	49.40	0	49.55	49.70	1	3,014	0.03%
2019/04/02	1	49.00	1	49.10	49.10	0	2,909	0.00%
2019/03/29	0	0.00	2	48.63	48.60	-2	2,832	-0.07%
2019/03/28	6	49.97	11	49.85	48.60	-5	2,799	-0.18%
2019/03/27	5	48.41	0	0.00	48.50	5	2,639	0.19%
2019/03/26	5	47.72	2	48.15	47.50	3	2,626	0.11%
2019/03/21	3	47.23	1	47.30	47.20	2	2,525	0.08%
2019/03/20	0	0.00	1	47.10	47.20	-1	2,527	-0.04%
2019/03/14	2	46.25	1	46.20	46.50	1	2,588	0.04%
2019/02/21	1	46.20	1	46.55	46.80	0	2,562	0.00%
2019/02/14	1	46.90	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	46.75	10	45.85	46.90	-10	2,460	-0.41%
2019/02/12	0	0.00	2	45.20	45.30	-2	2,364	-0.08%
2019/02/11	0	0.00	1	45.90	45.70	-1	2,291	-0.04%
2019/01/30	3	45.10	0	0.00	45.50	3	2,228	0.13%
2019/01/24	10	43.35	1	42.70	42.70	9	2,083	0.43%
2019/01/23	1	42.50	0	0.00	43.00	1	2,092	0.05%
2019/01/17	5	41.15	0	0.00	40.60	5	2,002	0.25%
2019/01/10	0	0.00	1	40.10	39.50	-1	2,009	-0.05%
2019/01/08	2	39.50	0	0.00	39.30	2	1,984	0.10%
2019/01/03	0	0.00	2	38.55	38.45	-2	2,012	-0.10%
2018/12/27	1	38.65	0	0.00	38.30	1	2,113	0.05%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/21	1	38.05	1	38.00	38.00	0	2,244	0.00%
2018/12/20	0	0.00	1	37.75	37.60	-1	2,240	-0.04%
2018/12/19	4	38.56	3	38.70	38.30	1	2,253	0.04%
2018/12/18	0	0.00	1	39.35	39.30	-1	2,254	-0.04%
2018/12/17	0	0.00	1	40.65	40.15	-1	2,288	-0.04%
2018/12/14	0	0.00	2	40.60	40.65	-2	2,319	-0.09%
2018/12/13	4	41.99	0	0.00	41.10	4	2,323	0.17%
2018/12/12	0	0.00	3	40.97	41.85	-3	2,411	-0.12%
2018/12/11	0	0.00	5	40.88	40.20	-5	2,521	-0.20%
2018/12/10	5	41.82	2	42.80	41.25	3	2,549	0.12%
2018/12/07	3	43.00	1	42.90	43.10	2	2,552	0.08%
2018/12/06	1	40.60	2	40.20	40.90	-1	2,542	-0.04%
2018/12/03	15	41.67	0	0.00	42.00	15	2,716	0.55%
2018/11/30	1	40.75	0	0.00	40.10	1	2,742	0.04%
2018/11/28	0	0.00	14	39.52	39.60	-14	2,934	-0.48%
2018/11/20	0	0.00	3	40.25	40.25	-3	3,861	-0.08%
2018/11/05	0	0.00	1	44.35	43.40	-1	4,150	-0.02%
2018/11/02	2	43.75	0	0.00	44.00	2	4,180	0.05%
2018/11/01	1	43.00	0	0.00	43.00	1	4,212	0.02%
2018/10/31	1	42.80	1	42.90	42.50	0	4,270	0.00%
2018/10/30	1	44.85	0	0.00	44.00	1	4,284	0.02%
2018/10/24	10	46.75	0	0.00	46.35	10	4,662	0.21%
2018/10/23	3	47.30	1	47.90	47.30	2	4,717	0.04%
2018/10/18	10	46.70	0	0.00	46.55	10	5,040	0.20%
2018/10/16	10	48.35	0	0.00	47.60	10	5,036	0.20%
2018/10/11	0	0.00	1	45.90	46.40	-1	5,007	-0.02%
2018/10/08	3	49.50	1	49.75	49.10	2	4,942	0.04%
2018/10/05	0	0.00	1	51.50	50.50	-1	4,929	-0.02%
2018/10/04	0	0.00	0.2	52.80	53.00	-0.2	4,928	0.00%
2018/10/03	0.2	52.00	0	0.00	52.30	0.2	4,946	0.00%
2018/10/02	0	0.00	3	53.50	52.80	-3	4,960	-0.06%
2018/10/01	3	55.40	1	55.70	53.80	2	4,955	0.04%
2018/09/28	0	0.00	1	52.90	53.80	-1	4,890	-0.02%
2018/09/27	0.8	52.50	0	0.00	52.60	0.8	4,873	0.02%
2018/09/26	0.2	52.50	0	0.00	52.60	0.2	4,858	0.00%
2018/09/25	0	0.00	2	53.40	53.40	-2	4,824	-0.04%
2018/09/21	3	55.43	4	55.10	54.00	-1	4,770	-0.02%
2018/09/20	6	56.23	5	56.06	56.50	1	4,728	0.02%
2018/09/19	3	55.97	1	56.60	56.50	2	4,701	0.04%
2018/09/18	4	56.33	5	57.16	55.30	-1	4,714	-0.02%
2018/09/17	6	56.15	7	56.13	56.30	-1	4,603	-0.02%
2018/09/14	2	52.35	2	52.70	52.90	0	4,489	0.00%
2018/09/13	3	54.07	2	54.75	54.00	1	4,422	0.02%
2018/09/12	6	54.32	6	54.93	55.50	0	4,369	0.00%
2018/09/11	0	0.00	1	53.70	54.40	-1	4,296	-0.02%
2018/09/10	3	51.37	4	51.98	52.40	-1	4,197	-0.02%
2018/09/07	1	53.80	1	55.30	53.80	0	4,156	0.00%
2018/09/06	1	53.00	3.6	53.23	53.50	-2.6	4,068	-0.06%
2018/09/05	2	56.15	2	56.60	56.50	0	3,991	0.00%
2018/09/04	2	58.35	4	58.03	58.20	-2	3,923	-0.05%
2018/09/03	1	56.70	0	0.00	54.30	1	3,764	0.03%
2018/08/31	1	57.00	1	57.20	57.70	0	3,706	0.00%
2018/08/30	11	57.08	28	56.92	57.80	-17	3,653	-0.47%
2018/08/29	3	54.80	1	55.30	55.10	2	3,366	0.06%
2018/08/28	9	53.51	12	54.18	55.00	-3	3,174	-0.09%
2018/08/27	2	50.23	1.4	49.95	50.00	0.6	2,879	0.02%
2018/08/23	4	50.45	2	50.45	50.30	2	2,884	0.07%
2018/08/22	13	50.62	1	50.90	50.50	12	2,855	0.42%
2018/08/20	1	47.90	0	0.00	48.00	1	2,757	0.04%
2018/08/17	10	50.70	10	49.90	49.30	0	2,730	0.00%
2018/08/16	0	0.00	16	50.24	49.85	-16	2,707	-0.59%
2018/08/15	5	50.50	0	0.00	50.80	5	2,674	0.19%
2018/08/14	12	50.19	5	50.76	51.20	7	2,647	0.26%
2018/08/13	0	0.00	16	48.00	49.00	-16	2,581	-0.62%
2018/08/10	0	0.00	1	49.65	49.50	-1	2,526	-0.04%
2018/08/09	1	51.30	2	50.70	50.90	-1	2,488	-0.04%
2018/08/08	0	0.00	2	50.50	50.60	-2	2,439	-0.08%
2018/08/07	4	50.04	4	50.63	51.00	0	2,374	0.00%
2018/08/06	0	0.00	1	48.90	48.70	-1	2,275	-0.04%
2018/08/03	6	50.27	1	50.30	50.50	5	2,205	0.23%
2018/08/02	6	50.15	2	50.65	50.00	4	2,130	0.19%
2018/08/01	1	47.85	1	48.15	48.80	0	1,961	0.00%
2018/07/31	15	47.07	4	47.44	47.60	11	1,887	0.58%
2018/07/30	1	47.00	12	46.98	46.50	-11	1,804	-0.61%
2018/07/27	2	46.15	3.8	46.41	47.00	-1.8	1,751	-0.10%
2018/07/26	12	45.04	53	44.76	45.15	-41	1,650	-2.48%
2018/07/25	1	44.30	6	44.02	43.00	-5	1,522	-0.33%
2018/07/24	3	41.10	2	41.30	41.45	1	1,425	0.07%
2018/07/19	0	0.00	2	40.20	40.15	-2	1,486	-0.13%
2018/07/17	0	0.00	2	41.50	40.50	-2	1,513	-0.13%
2018/07/10	24	42.00	0	0.00	42.00	24	1,528	1.57%
2018/07/03	27	42.10	0	0.00	41.75	27	1,623	1.66%
2018/07/02	0	0.00	10	42.20	42.20	-10	1,620	-0.62%
2018/06/28	0	0.00	5	42.60	42.25	-5	1,600	-0.31%
2018/06/26	1	40.50	10	40.10	41.30	-9	1,532	-0.59%
2018/06/04	0	0.00	1	41.25	41.00	-1	1,806	-0.06%
2018/06/01	15	40.85	1	40.85	41.15	14	1,959	0.71%
2018/05/31	2	41.95	0	0.00	41.40	2	1,987	0.10%
2018/05/29	2	40.00	0	0.00	39.80	2	2,023	0.10%
2018/05/25	2	39.65	1	39.70	39.70	1	2,199	0.05%
2018/05/22	0	0.00	1	39.00	39.00	-1	2,489	-0.04%
2018/05/18	2	38.90	0	0.00	38.80	2	2,621	0.08%
2018/05/14	5	38.90	0	0.00	38.85	5	3,242	0.15%
2018/05/09	5	37.70	3	37.90	37.65	2	3,787	0.05%
2018/05/08	6	38.11	6	38.51	38.05	0	3,966	0.00%
2018/05/03	1	38.70	0	0.00	38.70	1	3,994	0.03%
2018/05/02	1	39.45	0	0.00	39.10	1	3,995	0.03%
2018/04/30	2	39.85	0	0.00	39.65	2	3,986	0.05%
2018/04/27	1	39.30	0	0.00	39.60	1	3,984	0.03%
2018/04/26	1	41.30	0	0.00	41.35	1	3,953	0.03%
2018/04/25	2	42.85	0	0.00	43.45	2	3,972	0.05%
2018/04/23	0	0.00	1	44.20	43.30	-1	3,971	-0.03%
2018/04/20	1	45.05	0	0.00	44.60	1	3,955	0.03%
2018/04/19	18	46.31	18	45.80	45.80	0	3,932	0.00%
2018/04/17	1	44.00	0	0.00	44.75	1	3,847	0.03%
2018/04/16	0	0.00	1	44.60	44.30	-1	3,842	-0.03%
2018/04/12	0	0.00	1	44.50	45.40	-1	3,798	-0.03%
2018/04/10	1	43.20	0	0.00	43.45	1	3,716	0.03%
2018/04/09	0	0.00	10	44.20	43.25	-10	3,728	-0.27%
2018/04/03	0	0.00	2	43.70	44.05	-2	3,720	-0.05%
2018/04/02	1	43.90	1	44.10	43.75	0	3,710	0.00%
2018/03/27	2	43.70	1	44.20	43.65	1	3,675	0.03%
2018/03/23	1	42.55	9	42.48	42.40	-8	3,627	-0.22%
2018/03/19	0	0.00	2	45.10	44.75	-2	3,576	-0.06%
2018/03/14	0	0.00	1	45.20	45.05	-1	3,476	-0.03%
2018/03/13	16	44.91	18	44.92	44.80	-2	3,440	-0.06%
2018/03/12	6	43.33	0	0.00	43.55	6	3,354	0.18%
2018/03/09	1	43.85	44	43.75	43.40	-43	3,324	-1.29%
2018/03/08	48	46.27	1	46.05	44.50	47	3,254	1.44%
2018/03/07	0	0.00	2	45.75	45.95	-2	3,155	-0.06%
2018/03/02	3	43.17	2	42.75	42.85	1	2,944	0.03%
2018/03/01	5	45.00	6	44.58	44.20	-1	2,883	-0.03%
2018/02/27	5	45.07	1	45.20	44.85	4	2,831	0.14%
2018/02/26	21	44.71	13	44.52	45.00	8	2,694	0.30%
2018/02/23	1	42.55	0	0.00	42.55	1	2,495	0.04%
2018/02/22	0	0.00	3	42.48	42.20	-3	2,445	-0.12%
2018/02/21	1	41.80	0	0.00	41.95	1	2,388	0.04%
2018/02/09	2	40.90	2	41.80	42.20	0	2,255	0.00%
2018/02/08	12	41.60	8	41.59	42.35	4	2,122	0.19%
2018/02/07	9	41.75	4	42.50	41.35	5	2,024	0.25%
2018/02/06	2	41.90	17	41.96	40.50	-15	1,883	-0.80%
2018/02/05	10	43.20	14	43.15	43.70	-4	1,626	-0.25%
2018/02/02	15	41.12	17	41.04	41.90	-2	1,332	-0.15%
2018/02/01	0	0.00	1	38.75	38.90	-1	1,128	-0.09%
2018/01/31	3	38.70	1	38.45	38.30	2	1,051	0.19%
2018/01/30	1	36.60	0	0.00	36.95	1	856	0.12%
2018/01/29	9	36.67	0	0.00	36.70	9	834	1.08%
2018/01/25	0	0.00	0.1	36.00	36.10	-0.1	803	-0.01%
2018/01/18	0.1	35.30	0	0.00	35.45	0.1	776	0.01%
2018/01/15	0	0.00	5	35.35	35.20	-5	761	-0.66%