中光電 (5371)-凱基-高美館券商分點個股進出

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
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	47	99.66	38	102.68	103.00	9	6,556	0.14%
2024/04/29	16	97.35	5	96.24	98.00	11	6,115	0.18%
2024/04/26	12	95.97	8	96.34	95.50	4	5,957	0.07%
2024/04/25	11	94.61	2	93.00	92.10	9	5,774	0.16%
2024/04/24	3	94.80	6	94.97	94.70	-3	5,674	-0.05%
2024/04/23	18.2	90.20	30.2	90.19	90.50	-12.1	5,491	-0.22%
2024/04/22	5	92.78	71	89.70	87.30	-66	5,377	-1.23%
2024/04/19	15.4	96.06	3	96.53	95.70	12.4	5,192	0.24%
2024/04/18	11	99.55	2	100.00	100.50	9	4,915	0.18%
2024/04/17	26	99.94	82.1	99.68	98.00	-56.1	4,737	-1.18%
2024/04/16	36	103.23	11	99.75	96.80	25	4,392	0.57%
2024/04/15	71	105.10	112	107.13	107.50	-41	3,770	-1.09%	大賣/
2024/04/12	1	100.50	5	100.62	98.10	-4	3,413	-0.12%
2024/04/11	27	102.14	7	100.20	98.20	20	3,313	0.60%
2024/04/10	25	97.01	19	98.76	99.70	6	3,074	0.20%
2024/04/09	4	91.33	6	93.02	92.60	-2	2,603	-0.08%
2024/04/08	41	93.45	7	93.54	93.50	34	2,450	1.39%
2024/04/03	4	91.80	9.3	90.95	92.30	-5.3	2,261	-0.24%
2024/04/02	26	88.63	48	86.99	87.80	-22	2,029	-1.08%
2024/04/01	24.1	84.10	19	84.57	86.70	5.1	1,818	0.28%
2024/03/29	12	81.19	18	81.44	80.40	-6	1,573	-0.38%
2024/03/28	18	77.22	2.8	77.60	78.20	15.2	1,401	1.08%
2024/03/27	7	77.26	14	77.10	76.40	-7	1,310	-0.54%
2024/03/26	7	75.87	1.1	74.94	74.90	5.9	1,231	0.48%
2024/03/25	0	74.20	1	75.00	74.40	-1	1,167	-0.08%
2024/03/22	2	74.00	1	74.00	73.80	1	1,201	0.08%
2024/03/20	5.1	74.46	2	75.00	73.70	3.1	1,205	0.26%
2024/03/19	0	72.98	4	73.18	72.90	-4	1,161	-0.34%
2024/03/15	0	0.00	3	71.97	71.10	-3	1,112	-0.27%
2024/03/14	2	71.20	0	0.00	70.50	2	1,093	0.18%
2024/03/08	8	69.78	2	69.90	69.60	6	1,108	0.54%
2024/03/07	1	70.70	1	71.40	69.80	0	1,098	0.00%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/01	0	71.10	0	0.00	70.90	0	1,095	0.00%
2024/02/27	0	0.00	1	70.90	71.00	-1	1,093	-0.09%
2024/02/23	0	0.00	4	71.80	71.80	-4	1,099	-0.36%
2024/02/22	0	72.60	0	0.00	72.50	0	1,113	0.00%
2024/02/20	1	72.60	0	0.00	72.20	1	1,141	0.09%
2024/02/16	0	73.00	1	73.30	73.30	-1	1,151	-0.09%
2024/02/15	1	72.00	0	0.00	71.90	1	1,149	0.09%
2024/02/05	0	72.30	0	0.00	72.30	0	1,159	0.00%
2024/01/31	1	71.10	0	0.00	71.00	1	1,167	0.09%
2024/01/24	0	0.00	1	73.50	72.70	-1	1,257	-0.08%
2024/01/19	1	71.90	0	0.00	72.00	1	1,292	0.08%
2024/01/17	2	72.10	0	0.00	71.00	2	1,307	0.15%
2024/01/16	1	72.90	0	0.00	73.80	1	1,298	0.08%
2024/01/15	1	73.30	6	73.55	73.80	-5	1,295	-0.39%
2024/01/12	0	0.00	2	73.10	73.10	-2	1,297	-0.15%
2024/01/10	2	72.15	1	72.10	71.90	1	1,315	0.08%
2024/01/05	0	0.00	2	73.20	73.40	-2	1,339	-0.15%
2024/01/04	1	72.50	1	72.50	72.50	0	1,329	0.00%
2023/12/29	0	0.00	1	72.40	71.50	-1	1,340	-0.07%
2023/12/28	5	72.30	8	72.56	72.50	-3	1,352	-0.22%
2023/12/26	0	0.00	1	70.60	71.00	-1	1,334	-0.07%
2023/12/22	1	70.80	0	0.00	70.80	1	1,338	0.07%
2023/12/21	2	69.90	2	71.20	70.70	0	1,336	0.00%
2023/12/20	1	69.00	1	70.40	69.80	0	1,317	0.00%
2023/12/19	5	69.10	0	0.00	68.60	5	1,311	0.38%
2023/12/18	3	71.37	0	0.00	70.70	3	1,288	0.23%
2023/12/15	0	0.00	2	73.50	72.50	-2	1,305	-0.15%
2023/12/13	1	72.20	0	0.00	72.30	1	1,517	0.07%
2023/12/12	0	0.00	1	72.00	72.10	-1	1,707	-0.06%
2023/12/11	3	71.70	0	0.00	71.50	3	1,786	0.17%
2023/12/08	0	0.00	0	71.90	71.30	0	2,003	0.00%
2023/12/07	3	71.57	1	72.00	71.80	2	2,086	0.10%
2023/12/06	0	0.00	1	71.60	71.40	-1	2,178	-0.05%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/04	0	0.00	2	73.30	73.20	-2	2,324	-0.09%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/30	3	71.50	0	0.00	71.50	3	2,490	0.12%
2023/11/27	0	0.00	1	72.80	72.80	-1	2,586	-0.04%
2023/11/24	0	0.00	3	73.40	72.90	-3	2,802	-0.11%
2023/11/22	0	0.00	1	72.40	72.40	-1	2,991	-0.03%
2023/11/21	2	72.65	0	0.00	72.30	2	3,053	0.07%
2023/11/10	4	71.38	0	0.00	71.00	4	3,540	0.11%
2023/11/09	1	71.50	0	0.00	71.60	1	3,568	0.03%
2023/11/06	3	71.77	4	70.83	70.90	-1	3,717	-0.03%
2023/11/01	0	0.00	1	72.00	72.50	-1	4,028	-0.02%
2023/10/31	2	74.50	0	0.00	73.00	2	4,254	0.05%
2023/10/26	0	0.00	0	74.80	74.80	0	4,641	0.00%
2023/10/24	3	74.30	1	75.00	74.60	2	4,640	0.04%
2023/10/20	0	0.00	1	73.20	73.90	-1	4,656	-0.02%
2023/10/17	1	74.70	0	0.00	73.50	1	4,658	0.02%
2023/10/06	4	78.60	0	0.00	78.00	4	4,903	0.08%
2023/10/04	1	78.10	6	78.07	78.40	-5	5,091	-0.10%
2023/09/28	1	76.40	1	76.60	76.80	0	5,109	0.00%
2023/09/27	0	0.00	1	78.10	77.70	-1	5,098	-0.02%
2023/09/26	1	78.70	0	0.00	78.20	1	5,091	0.02%
2023/09/25	0	0.00	8	80.06	80.00	-8	5,076	-0.16%
2023/09/22	0	0.00	1	79.00	79.40	-1	5,069	-0.02%
2023/09/21	0	0.00	6	80.52	79.70	-6	5,054	-0.12%
2023/09/20	10	82.10	5	81.54	81.30	5	5,044	0.10%
2023/09/19	5	84.04	9	83.51	83.30	-4	5,024	-0.08%
2023/09/18	12	83.73	19.5	84.07	84.20	-7.5	4,951	-0.15%
2023/09/15	10	80.31	34.2	79.55	80.30	-24.2	4,802	-0.50%
2023/09/14	5	83.44	2	83.70	83.40	3	4,636	0.06%
2023/09/13	20	84.15	10.1	83.87	84.20	9.9	4,574	0.22%
2023/09/12	4	82.25	4.1	83.20	83.10	-0.1	4,376	0.00%
2023/09/11	9	81.28	8	80.56	80.50	1	4,310	0.02%
2023/09/08	4.1	83.43	3.3	83.86	83.60	0.8	4,249	0.02%
2023/09/07	2	82.75	1.3	83.35	82.70	0.7	4,186	0.02%
2023/09/06	3.1	82.07	7.1	81.87	82.30	-4	4,134	-0.10%
2023/09/05	1	78.76	1	80.60	80.60	0	4,061	0.00%
2023/09/04	6	79.70	4	79.45	79.20	2	4,009	0.05%
2023/09/01	1.1	79.47	1	79.20	79.20	0.1	3,973	0.00%
2023/08/31	1	79.01	1	79.30	79.00	0	3,974	0.00%
2023/08/30	14	80.26	4	80.39	78.70	10	3,947	0.25%
2023/08/29	1	78.40	2.4	78.97	79.50	-1.4	3,747	-0.04%
2023/08/28	2	77.05	0	0.00	77.10	2	3,621	0.06%
2023/08/25	27	76.15	27	76.95	76.80	0	3,589	0.00%
2023/08/24	5	77.52	1.1	77.38	76.90	3.9	3,563	0.11%
2023/08/23	63	77.61	67.1	78.03	78.40	-4.1	3,451	-0.12%
2023/08/22	1.2	75.50	1	75.50	75.00	0.2	3,289	0.01%
2023/08/21	2	75.65	0.1	75.20	76.20	1.9	3,275	0.06%
2023/08/18	0.1	77.00	0	0.00	75.80	0.1	3,293	0.00%
2023/08/17	2	76.45	1	76.90	76.90	1	3,283	0.03%
2023/08/16	6.2	76.07	9	76.31	76.50	-2.9	3,255	-0.09%
2023/08/15	4	74.53	10	74.50	74.60	-6	3,237	-0.19%
2023/08/14	7	74.16	1	74.40	74.30	6	3,235	0.19%
2023/08/11	1	76.30	0	0.00	75.00	1	3,223	0.03%
2023/08/10	1	74.60	0	0.00	76.10	1	3,188	0.03%
2023/08/09	5.1	77.40	2	77.10	77.00	3.1	3,130	0.10%
2023/08/08	2	76.10	5	76.42	76.40	-3	3,068	-0.10%
2023/08/07	8	75.23	1	75.20	76.10	7	3,004	0.23%
2023/08/04	81.1	76.32	60	76.73	79.10	21.1	2,844	0.74%
2023/08/02	79	75.31	84	75.34	74.50	-5	2,665	-0.19%
2023/08/01	116	73.46	151	73.84	75.40	-35	2,543	-1.38%	大買/大賣/
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/24	24	71.40	2	71.00	70.70	22	2,619	0.84%
2023/07/21	6	70.70	0	0.00	71.90	6	2,690	0.22%
2023/07/20	0	0.00	1	71.70	71.80	-1	2,762	-0.04%
2023/07/18	2	73.80	7	73.17	73.50	-5	2,910	-0.17%
2023/07/17	0	0.00	2	71.23	72.00	-2	2,923	-0.07%
2023/07/14	7	71.57	27	71.40	71.50	-20	2,985	-0.67%
2023/07/13	10	74.04	12	73.84	72.00	-2	3,164	-0.06%
2023/07/12	29	74.80	9.1	75.66	75.70	19.9	3,491	0.57%
2023/07/11	2	72.75	2	73.90	74.00	0	3,512	0.00%
2023/07/10	2	73.00	0	0.00	73.30	2	3,569	0.06%
2023/07/06	3	73.60	3	74.73	74.40	0	3,576	0.00%
2023/07/05	1	74.20	5	74.32	74.50	-4	3,547	-0.11%
2023/07/04	0	0.00	2	73.55	73.60	-2	3,519	-0.06%
2023/06/30	0	0.00	2	73.40	73.20	-2	3,521	-0.06%
2023/06/28	1	73.50	4	73.58	73.30	-3	3,535	-0.08%
2023/06/27	0	0.00	4	72.58	72.20	-4	3,528	-0.11%
2023/06/26	1	71.20	3	71.67	72.00	-2	3,506	-0.06%
2023/06/20	0.3	71.30	1	70.90	71.00	-0.8	3,525	-0.02%
2023/06/19	1	72.60	1	72.70	72.30	0	3,571	0.00%
2023/06/16	1	71.90	0	0.00	71.40	1	3,592	0.03%
2023/06/15	0	0.00	2	72.00	72.10	-2	3,584	-0.06%
2023/06/14	3.3	72.03	6	71.72	71.40	-2.8	3,577	-0.08%
2023/06/13	4	72.35	1	72.90	72.50	3	3,596	0.08%
2023/06/12	1	72.20	0	72.50	72.00	1	3,651	0.03%
2023/06/09	1	73.50	0	0.00	73.50	1	3,653	0.03%
2023/06/08	0	0.00	5	74.70	74.30	-5	3,656	-0.14%
2023/06/07	0	0.00	1	75.90	75.80	-1	3,661	-0.03%
2023/06/06	6	76.27	1	76.80	75.70	5	3,674	0.14%
2023/06/05	1	75.60	3	76.63	76.70	-2	3,661	-0.05%
2023/06/02	10	75.86	1	76.00	75.80	9	3,664	0.25%
2023/05/31	2	74.75	10	75.12	75.20	-8	3,679	-0.22%
2023/05/30	4	75.93	0	0.00	74.90	4	3,668	0.11%
2023/05/29	5	75.64	3	75.47	76.40	2	3,654	0.05%
2023/05/26	4	74.85	0	0.00	74.50	4	3,691	0.11%
2023/05/25	6	75.45	1	75.00	74.90	5	3,744	0.13%
2023/05/24	0	0.00	1	76.40	75.70	-1	3,782	-0.03%
2023/05/23	3	76.07	2	75.25	76.40	1	3,821	0.03%
2023/05/19	3	74.37	1	74.80	73.50	2	3,839	0.05%
2023/05/18	1	74.30	5	74.30	74.50	-4	3,883	-0.10%
2023/05/17	5	73.20	0	0.00	73.00	5	3,888	0.13%
2023/05/15	2	72.30	3	72.70	73.50	-1	3,911	-0.03%
2023/05/12	3	73.17	3.1	72.48	73.50	-0.1	3,922	0.00%
2023/05/11	2	73.40	5	72.78	72.90	-3	3,908	-0.08%
2023/05/10	1	72.10	1	72.70	73.90	0	3,922	0.00%
2023/05/09	3	73.90	4	74.03	72.50	-1	3,903	-0.03%
2023/05/08	1	76.30	2	76.80	76.30	-1	3,844	-0.03%
2023/05/05	7	76.66	6	75.80	75.80	1	3,849	0.03%
2023/05/04	1	74.70	0	0.00	74.60	1	3,880	0.03%
2023/05/03	6	75.67	1	76.10	75.40	5	3,858	0.13%
2023/05/02	3	77.20	6	77.10	76.20	-3	3,855	-0.08%
2023/04/28	6	74.95	3	74.10	74.80	3	3,787	0.08%
2023/04/26	4	75.10	3	74.63	74.30	1	3,670	0.03%
2023/04/25	6	74.88	7	75.21	73.50	-1	3,603	-0.03%
2023/04/24	8	77.44	1	77.20	77.60	7	3,553	0.20%
2023/04/21	0	0.00	1	74.40	74.80	-1	3,492	-0.03%
2023/04/20	1	77.20	17	77.17	76.80	-16	3,444	-0.46%
2023/04/19	6	81.27	3	80.03	80.10	3	3,371	0.09%
2023/04/18	7	82.54	11	81.81	81.10	-4	3,300	-0.12%
2023/04/17	28	83.25	16	83.04	83.20	12	3,134	0.38%
2023/04/14	20	75.43	88	78.10	78.20	-68	2,689	-2.53%
2023/04/13	3	71.40	4	71.03	71.10	-1	2,527	-0.04%
2023/04/12	0	0.00	1	69.30	69.60	-1	2,453	-0.04%
2023/04/11	0	0.00	1	68.10	68.20	-1	2,491	-0.04%
2023/04/10	1	68.00	0	0.00	67.90	1	2,526	0.04%
2023/04/07	1	68.10	0	0.00	67.90	1	2,585	0.04%
2023/04/06	0	68.40	0	0.00	68.50	0	2,680	0.00%
2023/03/31	1	67.80	1.1	67.99	67.80	-0.1	2,721	0.00%
2023/03/30	2	68.70	0	0.00	68.70	2	2,766	0.07%
2023/03/28	0	0.00	1	67.50	67.20	-1	2,746	-0.04%
2023/03/27	4	68.20	1	68.10	68.20	3	2,728	0.11%
2023/03/22	1	68.30	3	68.43	67.70	-2	2,697	-0.07%
2023/03/21	0.2	67.00	1	67.60	67.40	-0.8	2,636	-0.03%
2023/03/16	0	0.00	2	65.35	64.10	-2	2,586	-0.08%
2023/03/14	0	0.00	1	65.50	65.60	-1	2,520	-0.04%
2023/03/13	2	64.85	0	0.00	64.70	2	2,518	0.08%
2023/03/10	1	64.50	0	0.00	64.50	1	2,513	0.04%
2023/03/06	0	0.00	3	65.50	65.60	-3	2,577	-0.12%
2023/03/03	0	0.00	1	64.60	64.70	-1	2,597	-0.04%
2023/03/02	0	0.00	0.1	64.50	64.50	-0.1	2,679	0.00%
2023/02/24	0	0.00	4.6	64.63	64.60	-4.6	2,764	-0.17%
2023/02/23	4	64.13	1	64.00	63.90	3	2,776	0.11%
2023/02/22	1	64.10	3	64.77	65.30	-2	2,855	-0.07%
2023/02/21	2	64.20	5	64.08	64.90	-3	2,833	-0.11%
2023/02/20	1.1	62.90	3	62.50	63.10	-1.9	2,766	-0.07%
2023/02/17	0	0.00	3	62.90	63.00	-3	2,746	-0.11%
2023/02/16	0	0.00	12.6	62.02	62.40	-12.6	2,719	-0.46%
2023/02/13	0	60.20	0	0.00	60.20	0	2,692	0.00%
2023/02/10	0.2	59.75	0	0.00	59.20	0.2	2,707	0.01%
2023/02/09	0	0.00	2	60.10	60.00	-2	2,765	-0.07%
2023/02/08	1	60.80	0	0.00	60.60	1	2,797	0.04%
2023/02/07	10	60.60	0	0.00	60.60	10	2,890	0.35%
2023/02/06	1.1	60.41	0	0.00	60.40	1.1	2,959	0.04%
2023/02/03	0.2	61.10	3	61.37	60.50	-2.8	2,978	-0.09%
2023/02/02	1	60.80	6	61.05	61.50	-5	2,929	-0.17%
2023/02/01	2	58.55	0.2	58.70	58.80	1.8	2,827	0.06%
2023/01/31	1	58.50	4	58.62	58.70	-3	2,810	-0.11%
2023/01/30	0	0.00	1	57.50	57.50	-1	2,780	-0.04%
2023/01/17	1	56.10	0	0.00	56.30	1	2,783	0.04%
2023/01/13	0	0.00	0.1	56.30	56.00	-0.1	2,791	0.00%
2023/01/12	1	58.30	0	0.00	56.70	1	2,790	0.04%
2023/01/10	0	0.00	9	57.63	57.50	-9	2,684	-0.34%
2023/01/09	1	58.60	2	58.10	58.10	-1	2,682	-0.04%
2023/01/05	34	57.97	42	57.86	58.00	-8	2,665	-0.30%
2023/01/04	3	57.23	1	57.60	57.40	2	2,636	0.08%
2023/01/03	1	56.30	0	0.00	57.00	1	2,633	0.04%
2022/12/30	0	0.00	3	57.30	56.90	-3	2,621	-0.11%
2022/12/29	15	57.18	30	56.92	56.90	-15	2,588	-0.58%
2022/12/28	6	56.98	1	56.70	56.40	5	2,519	0.20%
2022/12/27	8	58.19	2	58.20	57.00	6	2,483	0.24%
2022/12/26	76	56.39	75.1	57.03	57.70	1	2,430	0.04%
2022/12/23	10	55.10	0	0.00	55.00	10	2,341	0.43%
2022/12/22	13	55.14	15	55.29	55.20	-2	2,307	-0.09%
2022/12/21	2	52.60	4	53.00	52.40	-2	2,260	-0.09%
2022/12/20	2	53.80	0	0.00	52.60	2	2,277	0.09%
2022/12/16	2	54.60	1	54.80	54.80	1	2,298	0.04%
2022/12/15	1	55.60	1	55.40	55.70	0	2,294	0.00%
2022/12/13	3	55.03	0	0.00	54.80	3	2,307	0.13%
2022/12/08	36	56.47	40	56.42	56.50	-4	2,310	-0.17%
2022/12/07	2	56.20	29	57.36	56.10	-27	2,328	-1.16%
2022/12/06	5	57.90	1.2	57.67	57.10	3.8	2,392	0.16%
2022/12/05	25	58.46	20	58.51	58.60	5	2,388	0.21%
2022/12/02	2	57.80	20	57.90	58.20	-18	2,367	-0.76%
2022/12/01	13	58.00	2.1	58.64	58.40	11	2,362	0.46%
2022/11/30	1	57.50	3	57.90	57.60	-2	2,366	-0.08%
2022/11/29	2	56.65	1	56.90	57.00	1	2,331	0.04%
2022/11/28	1	56.90	1	55.70	56.50	0	2,362	0.00%
2022/11/25	2.1	56.06	4	56.03	56.00	-1.9	2,499	-0.08%
2022/11/24	6.1	57.48	2	57.15	57.30	4.1	2,477	0.17%
2022/11/23	1	55.40	4	56.68	56.60	-3	2,415	-0.12%
2022/11/22	1	54.80	0	0.00	54.80	1	2,360	0.04%
2022/11/21	6	55.13	0	0.00	55.00	6	2,335	0.26%
2022/11/18	6	57.10	3	56.73	57.30	3	2,281	0.13%
2022/11/17	19	55.65	9	55.68	55.70	10	2,147	0.46%
2022/11/16	10	55.30	1	55.30	54.70	9	2,166	0.42%
2022/11/15	10	54.85	0	0.00	54.60	10	2,181	0.46%
2022/11/11	1	53.70	3	53.80	53.50	-2	2,253	-0.09%
2022/11/10	1	55.40	0	0.00	54.10	1	2,351	0.04%
2022/11/09	1	54.80	4	54.95	54.90	-3	2,404	-0.12%
2022/11/08	9	54.54	1	53.80	53.80	8	2,474	0.32%
2022/11/07	6	54.98	4	55.05	54.90	2	2,972	0.07%
2022/11/04	5	54.22	3	54.17	54.30	2	2,977	0.07%
2022/11/03	12	54.23	16	54.76	54.90	-4	3,056	-0.13%
2022/11/02	9	52.66	6	53.32	53.50	3	2,958	0.10%
2022/11/01	4	51.18	1	50.90	50.70	3	2,919	0.10%
2022/10/27	0	0.00	3	49.10	49.40	-3	3,025	-0.10%
2022/10/25	0.1	48.50	0	0.00	47.95	0.1	3,090	0.00%
2022/10/20	1	50.20	1	50.00	50.10	0	3,280	0.00%
2022/10/19	0	0.00	1	51.90	51.20	-1	3,389	-0.03%
2022/10/17	1	51.00	1	51.20	51.00	0	3,503	0.00%
2022/10/13	1.1	51.61	0	0.00	49.10	1.1	3,604	0.03%
2022/10/12	0	51.50	1	52.20	51.90	-1	3,611	-0.03%
2022/10/06	0	0.00	1	56.00	55.70	-1	3,771	-0.03%
2022/10/05	1	55.40	0	0.00	55.60	1	3,787	0.03%
2022/10/03	3	53.80	0	0.00	54.00	3	3,794	0.08%
2022/09/29	2	54.25	1	54.60	54.50	1	3,819	0.03%
2022/09/28	33	53.55	1	53.80	52.60	32	3,822	0.84%
2022/09/26	61	55.47	2	55.85	55.00	59	3,812	1.55%
2022/09/22	4	59.35	0	0.00	59.50	4	3,861	0.10%
2022/09/21	0	0.00	5	59.70	59.00	-5	3,920	-0.13%
2022/09/20	2	60.15	2	60.00	60.40	0	4,016	0.00%
2022/09/16	0.1	61.20	3	61.00	60.30	-3	4,107	-0.07%
2022/09/15	3	62.20	13	61.72	61.60	-10	4,102	-0.24%
2022/09/14	2.2	62.23	1	61.90	62.30	1.2	4,102	0.03%
2022/09/13	5	64.20	0	0.00	63.30	5	4,083	0.12%
2022/09/12	0	0.00	1	61.30	62.50	-1	4,003	-0.02%
2022/09/08	1	59.70	0	0.00	60.60	1	3,995	0.03%
2022/09/07	1	59.00	1	59.20	59.00	0	3,997	0.00%
2022/09/06	3	60.30	3	61.20	60.30	0	3,989	0.00%
2022/09/05	1	61.00	1	61.60	60.30	0	3,952	0.00%
2022/09/02	1	63.70	1	63.00	62.00	0	3,947	0.00%
2022/09/01	8	63.84	8	65.16	63.70	0	3,891	0.00%
2022/08/31	6	62.00	10	62.23	62.90	-4	3,729	-0.11%
2022/08/30	5	62.08	1	61.70	61.80	4	3,712	0.11%
2022/08/29	1	60.00	1	60.00	60.20	0	3,680	0.00%
2022/08/26	1	62.70	0	0.00	62.30	1	3,663	0.03%
2022/08/25	2	62.20	1	62.80	62.90	1	3,658	0.03%
2022/08/23	2	61.90	0	0.00	62.00	2	3,637	0.05%
2022/08/22	0	0.00	0	63.60	64.00	0	3,585	0.00%
2022/08/19	2	64.95	1	64.90	65.10	1	3,555	0.03%
2022/08/18	9	65.36	0	0.00	65.10	9	3,513	0.26%
2022/08/17	2	66.85	21	66.05	66.80	-19	3,442	-0.55%
2022/08/16	13	64.99	8	65.50	65.00	5	3,311	0.15%
2022/08/15	23	64.33	5	64.40	65.10	18	3,231	0.56%
2022/08/12	12	64.64	17	64.95	65.50	-5	3,121	-0.16%
2022/08/11	1	63.00	5.1	63.47	63.90	-4.1	2,580	-0.16%
2022/08/10	11	56.69	13.1	57.95	58.10	-2.1	2,495	-0.08%
2022/08/05	1	54.90	1	55.10	55.10	0	2,345	0.00%
2022/08/03	1	53.90	4	53.68	53.40	-3	2,253	-0.13%
2022/08/02	0	0.00	5	53.40	53.30	-5	2,222	-0.22%
2022/08/01	6	53.97	6	54.27	54.20	0	2,182	0.00%
2022/07/29	2	53.10	19	53.81	53.80	-17	2,164	-0.79%
2022/07/28	5	52.96	0	0.00	52.20	5	2,108	0.24%
2022/07/27	22	53.40	1	52.91	52.60	21	2,074	1.01%
2022/07/26	9	56.67	14.1	56.91	56.50	-5	1,974	-0.25%
2022/07/25	0	0.00	0	55.60	55.20	0	1,858	0.00%
2022/07/22	18	57.26	5.4	56.99	55.90	12.6	1,818	0.69%
2022/07/21	1.4	55.12	0.1	56.10	56.40	1.3	1,747	0.07%
2022/07/18	1	54.60	0.2	55.22	55.00	0.8	1,635	0.05%
2022/07/15	0	0.00	0.1	53.08	53.30	-0.1	1,522	-0.01%
2022/07/14	0	49.30	0	0.00	50.70	0	1,465	0.00%
2022/07/12	0.1	48.00	0	0.00	47.80	0.1	1,429	0.00%
2022/07/07	0	0.00	1	47.75	49.85	-1	1,393	-0.07%
2022/07/06	0.2	48.30	0	0.00	47.95	0.2	1,376	0.01%
2022/07/05	0.1	48.65	1	49.40	48.65	-1	1,371	-0.07%
2022/07/01	1.2	50.09	0	0.00	47.05	1.2	1,356	0.09%
2022/06/30	0.1	50.40	0	0.00	50.20	0.1	1,309	0.01%
2022/06/29	1.1	51.92	1	53.90	51.50	0.1	1,273	0.00%
2022/06/28	29	56.74	28	55.71	55.70	1	1,206	0.08%
2022/06/27	0	0.00	0.1	56.90	57.30	-0.1	1,099	-0.01%
2022/06/24	0	0.00	2	53.20	52.10	-2	1,023	-0.20%
2022/06/23	0.1	51.00	0	0.00	51.50	0.1	991	0.01%
2022/06/22	1.1	51.36	0	0.00	51.30	1.1	1,005	0.10%
2022/06/21	2	53.20	0	0.00	53.30	2	1,000	0.20%
2022/06/20	0.1	53.00	10	53.09	52.50	-9.9	997	-0.99%
2022/06/10	5	57.50	5	56.90	57.70	0	946	0.00%
2022/06/07	0	0.00	0.2	56.50	56.70	-0.2	933	-0.02%
2022/06/06	1	57.00	0	0.00	56.70	1	941	0.11%
2022/06/02	0	0.00	0.1	57.90	57.80	-0.1	943	-0.01%
2022/06/01	10	56.95	0	0.00	57.20	10	957	1.04%
2022/05/27	0	0.00	3	55.97	55.60	-3	965	-0.31%
2022/05/26	0	0.00	1	55.50	54.90	-1	969	-0.10%
2022/05/25	0	0.00	1	55.20	55.30	-1	990	-0.10%
2022/05/24	2	54.55	0	0.00	54.10	2	1,019	0.20%
2022/05/19	1.1	54.56	1	55.10	56.20	0.1	1,069	0.01%
2022/05/18	1	56.50	0	0.00	56.00	1	1,070	0.09%
2022/05/12	0.1	54.50	2	54.50	54.50	-2	1,156	-0.17%
2022/05/11	2.1	54.01	0	0.00	54.60	2.1	1,175	0.18%
2022/05/09	0.1	55.40	0	0.00	55.10	0.1	1,187	0.01%
2022/05/06	1.2	56.36	1	57.00	56.90	0.2	1,188	0.02%
2022/05/03	3.1	57.63	1	59.40	57.60	2.1	1,259	0.17%
2022/04/29	2	57.85	0	0.00	57.10	2	1,279	0.16%
2022/04/26	0.1	59.50	0	0.00	58.80	0.1	1,401	0.01%
2022/04/25	6.1	59.35	10	59.11	59.20	-3.9	1,473	-0.26%
2022/04/22	1.3	61.15	0	0.00	60.70	1.3	1,474	0.09%
2022/04/20	0	0.00	1	63.80	63.50	-1	1,549	-0.06%
2022/04/18	1	62.90	1	63.30	63.40	0	1,844	0.00%
2022/04/15	0.5	64.60	0	0.00	63.80	0.5	1,997	0.03%
2022/04/14	1	66.00	0	0.00	65.00	1	2,085	0.05%
2022/04/13	1	66.00	1	66.30	66.20	0	2,143	0.00%
2022/04/12	4	65.23	0	0.00	65.70	4	2,192	0.18%
2022/04/11	3	65.70	1	65.90	65.50	2	2,287	0.09%
2022/04/08	0	0.00	9	67.19	67.50	-9	2,437	-0.37%
2022/04/07	0.1	68.73	3	69.00	68.00	-2.9	2,804	-0.10%
2022/04/06	0.3	69.26	0	0.00	69.20	0.3	2,873	0.01%
2022/04/01	0.1	70.10	1	69.80	70.10	-0.9	2,944	-0.03%
2022/03/31	0.1	70.70	0	0.00	70.30	0.1	3,023	0.00%
2022/03/25	1	72.50	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	5	73.60	73.60	-5	3,259	-0.15%
2022/03/22	0	0.00	2	73.20	72.70	-2	3,793	-0.05%
2022/03/21	2	72.20	12	72.70	72.20	-10	3,856	-0.26%
2022/03/17	0	0.00	4.1	72.09	72.40	-4.1	3,915	-0.11%
2022/03/15	1	70.00	0	0.00	69.80	1	3,994	0.03%
2022/03/11	1	71.60	1	71.30	71.00	0	4,201	0.00%
2022/03/10	0	0.00	6.1	71.60	72.10	-6.1	4,314	-0.14%
2022/03/09	1	69.10	0	0.00	69.50	1	4,462	0.02%
2022/03/08	5.1	69.58	0.1	70.00	69.10	5	4,555	0.11%
2022/03/07	2.1	68.99	5	69.70	69.30	-3	4,661	-0.06%
2022/03/03	0.1	71.75	0	0.00	71.10	0.1	4,908	0.00%
2022/03/02	1	71.10	0	0.00	72.00	1	4,981	0.02%
2022/03/01	0.1	71.80	0	0.00	72.00	0.1	5,095	0.00%
2022/02/25	2	70.90	0	0.00	70.90	2	5,175	0.04%
2022/02/24	21.1	69.71	2	70.40	69.30	19.1	5,354	0.36%
2022/02/23	2	71.70	0	0.00	71.70	2	5,426	0.04%
2022/02/22	20.2	71.31	5	71.70	71.10	15.2	5,687	0.27%
2022/02/21	5	73.70	5	74.30	73.80	0	5,897	0.00%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/17	7	74.47	9	74.27	74.20	-2	6,933	-0.03%
2022/02/16	8	73.75	0.1	74.10	73.90	7.9	7,233	0.11%
2022/02/15	5	72.60	5.1	73.20	71.40	-0.1	7,681	0.00%
2022/02/14	21.1	71.50	0.1	72.10	71.90	21	8,460	0.25%
2022/02/11	0	0.00	2	74.20	74.00	-2	8,654	-0.02%
2022/02/10	2.1	75.61	0	0.00	75.30	2.1	8,734	0.02%
2022/02/09	5	76.30	1	76.20	76.30	4	8,842	0.05%
2022/02/08	1	75.40	0	0.00	75.20	1	8,942	0.01%
2022/02/07	27	73.19	7	74.23	75.10	20	9,081	0.22%
2022/01/26	1	74.80	10	74.50	74.70	-9	9,376	-0.10%
2022/01/25	2.1	75.52	3	74.03	73.30	-0.9	9,716	-0.01%
2022/01/24	7	76.63	7	77.41	77.00	0	9,946	0.00%
2022/01/21	9.1	78.69	0	0.00	76.80	9.1	9,972	0.09%
2022/01/20	1	81.40	0	81.40	81.50	1	9,900	0.01%
2022/01/19	0.3	82.20	0	0.00	81.00	0.3	9,942	0.00%
2022/01/18	4	84.90	1.1	84.93	83.00	2.9	9,986	0.03%
2022/01/14	0.2	83.35	0	0.00	83.60	0.2	10,347	0.00%
2022/01/13	0	0.00	0.1	86.10	85.90	-0.1	10,352	0.00%
2022/01/12	22.3	85.95	7	84.50	85.60	15.3	10,330	0.15%
2022/01/11	1	86.70	7.3	86.54	86.10	-6.3	10,193	-0.06%
2022/01/10	17	81.67	14.6	84.36	84.40	2.4	10,035	0.02%
2022/01/07	0.1	83.00	4	82.40	83.10	-3.9	9,874	-0.04%
2022/01/06	0.1	83.80	0	0.00	83.60	0.1	9,780	0.00%
2022/01/05	1	84.30	2	84.55	84.40	-1	9,717	-0.01%
2022/01/04	4	84.85	2	84.95	84.60	2	9,662	0.02%
2022/01/03	20.1	89.52	2	89.55	87.90	18.1	9,560	0.19%
2021/12/30	36	90.42	69	90.48	92.40	-33	9,393	-0.35%
2021/12/29	1	87.60	4	86.85	87.60	-3	9,013	-0.03%
2021/12/28	0	0.00	2	86.20	85.90	-2	8,933	-0.02%
2021/12/27	11	85.79	22	85.95	85.20	-11	8,852	-0.12%
2021/12/24	20	83.87	5	84.96	83.80	15	8,773	0.17%
2021/12/23	0	0.00	0	84.00	84.90	0	8,733	0.00%
2021/12/22	7	84.11	14	84.25	83.30	-7	8,689	-0.08%
2021/12/21	8	82.98	2	81.70	83.60	6	8,612	0.07%
2021/12/20	9.1	83.34	2	83.15	82.10	7.1	8,570	0.08%
2021/12/17	39	85.58	1	84.80	84.00	38	8,495	0.45%
2021/12/16	8	86.09	48.1	86.94	89.10	-40.1	8,276	-0.48%
2021/12/15	3	81.07	1	81.60	81.00	2	7,950	0.03%
2021/12/13	0	0.00	1.1	81.69	81.70	-1.1	7,829	-0.01%
2021/12/10	3	81.63	2	82.50	81.70	1	7,799	0.01%
2021/12/09	1	83.10	1	82.50	81.60	0	7,761	0.00%
2021/12/08	19.1	82.30	1	81.40	81.40	18.1	7,702	0.23%
2021/12/07	20	85.32	14	85.04	83.20	6	7,631	0.08%
2021/12/06	8	84.68	10	84.75	85.30	-2	7,499	-0.03%
2021/12/03	10	84.08	33	84.04	84.00	-23	7,390	-0.31%
2021/12/02	17.1	82.26	1	82.80	80.70	16.1	7,226	0.22%
2021/12/01	5.3	84.03	10	84.23	83.70	-4.7	7,119	-0.07%
2021/11/30	9	83.66	11	83.39	79.50	-2	6,996	-0.03%
2021/11/29	25	77.56	15	78.63	78.80	10	6,863	0.15%
2021/11/26	3.1	82.67	4	82.68	83.20	-0.9	6,723	-0.01%
2021/11/25	23.2	84.00	15	85.78	82.30	8.2	6,645	0.12%
2021/11/24	15	83.37	24.2	83.66	84.00	-9.2	6,520	-0.14%
2021/11/23	28.3	84.63	15.1	83.00	82.40	13.2	6,430	0.21%
2021/11/22	19.2	89.80	13	88.77	88.40	6.2	6,231	0.10%
2021/11/19	22	89.42	32.2	90.20	90.50	-10.1	6,131	-0.17%
2021/11/18	25.4	89.48	7	91.71	89.10	18.4	5,853	0.31%
2021/11/17	46	90.77	38.4	90.94	89.90	7.6	5,612	0.14%
2021/11/16	37.4	88.69	63	90.32	86.40	-25.6	5,198	-0.49%
2021/11/15	21	87.56	13	88.41	90.90	8	4,581	0.17%
2021/11/12	62	79.43	85	80.16	82.70	-23	4,257	-0.54%
2021/11/11	64	77.97	52	77.24	75.20	12	3,776	0.32%
2021/11/10	32	72.68	26.1	73.25	75.10	5.9	2,982	0.20%
2021/11/09	17	68.02	11	67.61	68.30	6	2,745	0.22%
2021/11/08	10	66.83	24	67.70	68.00	-14	2,639	-0.53%
2021/11/05	13	65.34	24	66.39	67.60	-11	2,524	-0.44%
2021/11/04	10	67.17	14	66.37	66.40	-4	2,414	-0.17%
2021/11/03	51	67.91	36	67.19	67.50	15	2,274	0.66%
2021/11/02	26	65.91	13	64.82	66.00	13	1,957	0.66%
2021/11/01	7	61.83	11.2	61.75	63.10	-4.2	1,598	-0.26%
2021/10/29	0	0.00	3	57.00	57.40	-3	1,339	-0.22%
2021/10/27	1	55.30	2	54.90	54.80	-1	1,276	-0.08%
2021/10/26	2	54.95	1	55.50	55.10	1	1,303	0.08%
2021/10/25	6	57.60	3	57.80	56.20	3	1,257	0.24%
2021/10/22	9	59.06	7.1	59.99	58.20	1.9	1,205	0.16%
2021/10/20	1	55.60	2	55.50	55.40	-1	822	-0.12%
2021/10/15	0	0.00	0	53.80	53.70	0	823	0.00%
2021/09/23	2	53.90	0	0.00	54.00	2	962	0.21%
2021/09/13	0.1	53.90	1	54.30	53.90	-0.9	1,017	-0.09%
2021/09/08	1	53.70	0	0.00	53.50	1	1,087	0.09%
2021/09/03	0	0.00	5	54.70	54.70	-5	1,199	-0.42%
2021/08/17	0	0.00	1	54.40	54.20	-1	1,754	-0.06%
2021/08/12	0.1	53.90	0	0.00	54.10	0.1	1,761	0.01%
2021/08/10	1	53.80	0	0.00	53.80	1	1,771	0.06%
2021/08/05	0	0.00	4	54.70	54.70	-4	1,862	-0.21%
2021/08/02	1	54.60	1	54.60	55.00	0	1,964	0.00%
2021/07/30	2.1	54.76	1	54.80	55.10	1.1	1,962	0.06%
2021/07/29	0.1	60.50	1	60.80	60.80	-0.9	1,901	-0.05%
2021/07/27	5	61.80	5	62.30	61.90	0	1,948	0.00%
2021/07/23	1	61.50	1	62.00	61.70	0	1,979	0.00%
2021/07/21	0	0.00	2	60.40	60.10	-2	2,065	-0.10%
2021/07/20	1	60.70	3	60.73	60.80	-2	2,087	-0.10%
2021/07/19	1	61.60	1	62.40	61.70	0	2,129	0.00%
2021/07/16	5	61.60	1	61.40	61.70	4	2,237	0.18%
2021/07/13	0	0.00	1	60.30	60.10	-1	2,416	-0.04%
2021/07/12	0	0.00	4	59.75	59.60	-4	2,440	-0.16%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/01	6	60.82	0	0.00	60.00	6	2,864	0.21%
2021/06/30	1	60.00	0	0.00	61.30	1	2,929	0.03%
2021/06/28	2	59.90	0	0.00	59.90	2	3,037	0.07%
2021/06/24	1	60.80	0	0.00	60.60	1	3,189	0.03%
2021/06/21	5	60.50	0	0.00	60.90	5	3,369	0.15%
2021/06/18	4	62.20	3	61.83	61.60	1	3,403	0.03%
2021/06/16	1	62.30	0	0.00	61.50	1	3,486	0.03%
2021/06/15	0	0.00	0	61.70	61.70	0	3,571	0.00%
2021/06/11	1	63.20	11	64.25	62.00	-10	3,979	-0.25%
2021/06/10	18	64.14	14	64.18	64.60	4	4,105	0.10%
2021/06/09	3.2	63.13	4	64.08	63.00	-0.9	4,101	-0.02%
2021/06/08	2.1	64.24	5	63.64	63.10	-2.9	4,059	-0.07%
2021/06/07	2	61.30	4	62.15	62.50	-2	3,957	-0.05%
2021/06/04	3	62.07	5	60.80	61.60	-2	3,917	-0.05%
2021/06/03	0	0.00	3	59.40	60.00	-3	3,850	-0.08%
2021/06/02	0	0.00	6	58.67	58.80	-6	3,847	-0.16%
2021/06/01	7	58.37	0	0.00	58.30	7	3,854	0.18%
2021/05/31	2	57.60	0	0.00	57.50	2	3,882	0.05%
2021/05/28	2	58.20	0	0.00	57.70	2	3,963	0.05%
2021/05/27	1	57.30	1	57.40	58.20	0	4,074	0.00%
2021/05/26	2	57.70	0	0.00	57.70	2	4,183	0.05%
2021/05/25	2	58.10	0	0.00	57.70	2	4,262	0.05%
2021/05/21	0	0.00	1	56.00	56.10	-1	4,708	-0.02%
2021/05/18	0	0.00	1	56.00	56.20	-1	5,599	-0.02%
2021/05/17	0.1	53.00	6	53.43	53.00	-5.9	6,002	-0.10%
2021/05/13	0	0.00	2	54.70	55.20	-2	6,220	-0.03%
2021/05/11	5	58.66	80	57.00	57.60	-75	6,535	-1.15%
2021/05/10	1	59.40	0	0.00	59.90	1	6,531	0.02%
2021/05/07	0	0.00	1	60.00	59.90	-1	6,536	-0.02%
2021/05/06	2	58.95	2	59.30	59.30	0	6,556	0.00%
2021/05/05	2	59.90	0	0.00	58.80	2	6,574	0.03%
2021/05/04	2	60.30	1	60.50	59.30	1	6,600	0.02%
2021/05/03	3	60.63	3	60.70	60.10	0	6,586	0.00%
2021/04/29	1	61.50	1	61.90	61.30	0	6,599	0.00%
2021/04/28	3	61.67	1	63.00	61.70	2	6,830	0.03%
2021/04/27	1	61.40	5	61.44	61.30	-4	6,859	-0.06%
2021/04/26	0	0.00	2	61.50	61.30	-2	6,834	-0.03%
2021/04/23	4	60.25	4	60.10	60.00	0	6,828	0.00%
2021/04/22	7	61.07	0	0.00	59.00	7	6,823	0.10%
2021/04/21	2	61.90	3	62.93	62.50	-1	6,731	-0.01%
2021/04/20	4	62.00	0.1	61.40	62.60	4	6,729	0.06%
2021/04/19	3	61.77	2	62.45	62.70	1	6,709	0.01%
2021/04/13	0	0.00	2	58.80	58.50	-2	6,655	-0.03%
2021/04/08	0	0.00	2	59.40	59.50	-2	6,822	-0.03%
2021/04/07	0.1	58.50	2	58.60	58.60	-2	7,092	-0.03%
2021/04/06	0	0.00	1	58.00	58.10	-1	7,458	-0.01%
2021/04/01	0	56.60	1	57.10	56.90	-1	7,453	-0.01%
2021/03/31	1	56.60	5	56.50	57.00	-4	7,415	-0.05%
2021/03/30	0	0.00	10	56.12	56.60	-10	7,337	-0.14%
2021/03/29	3	56.17	4.9	55.65	55.90	-1.9	7,253	-0.03%
2021/03/26	3	54.63	1	55.40	54.70	2	7,163	0.03%
2021/03/25	6	54.90	0	0.00	54.80	6	7,110	0.08%
2021/03/24	0	0.00	1	55.00	54.90	-1	7,048	-0.01%
2021/03/23	0	54.65	0	0.00	54.70	0	7,012	0.00%
2021/03/22	2	54.25	3	54.77	54.70	-1	6,959	-0.01%
2021/03/19	0	0.00	1	54.10	54.30	-1	6,920	-0.01%
2021/03/18	3	54.83	1	54.60	54.60	2	6,857	0.03%
2021/03/17	39	54.89	33	54.69	54.80	6	6,764	0.09%
2021/03/16	3	54.00	10	53.98	54.00	-7	6,354	-0.11%
2021/03/15	0	48.95	1	49.05	49.10	-1	6,194	-0.02%
2021/03/11	0	0.00	7	48.00	48.15	-7	6,198	-0.11%
2021/03/10	0	0.00	2	48.00	48.00	-2	6,193	-0.03%
2021/03/09	0	0.00	3	45.70	46.20	-3	6,185	-0.05%
2021/03/08	3	46.62	0	0.00	46.20	3	6,177	0.05%
2021/03/05	0	47.00	0	0.00	47.00	0	6,169	0.00%
2021/03/04	1	47.40	1	48.30	47.65	0	6,181	0.00%
2021/03/03	0	0.00	6	47.93	48.35	-6	6,161	-0.10%
2021/03/02	5	48.04	7	48.50	48.50	-2	6,083	-0.03%
2021/02/26	2	46.50	2	47.40	48.00	0	5,980	0.00%
2021/02/25	0	0.00	3	47.28	46.80	-3	5,904	-0.05%
2021/02/24	13	47.33	7	47.73	46.50	6	5,856	0.10%
2021/02/23	7	49.97	5	49.27	49.15	2	5,635	0.04%
2021/02/22	3	50.30	11	50.23	51.20	-8	5,412	-0.15%
2021/02/19	11	48.87	10	48.79	49.00	1	5,121	0.02%
2021/02/18	7	50.30	12	49.58	50.50	-5	4,901	-0.10%
2021/02/17	5	46.84	16	46.14	47.30	-11	4,545	-0.24%
2021/02/05	1	43.00	5	42.85	43.00	-4	4,146	-0.10%
2021/02/04	3	41.98	9	41.97	42.50	-6	3,994	-0.15%
2021/02/03	26	41.88	27	41.91	41.30	-1	3,872	-0.03%
2021/02/02	0	0.00	74	40.23	40.25	-74	3,571	-2.07%
2021/02/01	0	0.00	1	39.20	39.70	-1	3,488	-0.03%
2021/01/29	1	39.75	0	0.00	38.65	1	3,457	0.03%
2021/01/28	1	39.60	0	0.00	39.60	1	3,450	0.03%
2021/01/27	2	40.28	1	40.10	39.95	1	3,433	0.03%
2021/01/26	23	40.54	53	40.29	39.85	-30	3,405	-0.88%
2021/01/25	8	40.10	2	40.10	40.10	6	3,363	0.18%
2021/01/22	1	39.80	1	39.70	39.45	0	3,313	0.00%
2021/01/21	43	39.81	8	39.86	39.60	35	3,266	1.07%
2021/01/20	0	0.00	10	39.13	39.00	-10	3,038	-0.33%
2021/01/19	0	0.00	3	38.20	38.35	-3	3,057	-0.10%
2021/01/18	0	0.00	12.1	37.62	37.85	-12.1	3,062	-0.39%
2021/01/15	2	38.35	1	38.80	38.30	1	3,042	0.03%
2021/01/14	1	38.70	0	0.00	39.30	1	3,006	0.03%
2021/01/13	5	38.35	2	38.35	38.35	3	2,981	0.10%
2021/01/12	5	38.35	6	38.40	38.20	-1	2,958	-0.03%
2021/01/11	1	39.00	1	39.00	39.20	0	2,924	0.00%
2021/01/08	9	38.94	6	39.12	38.80	3	2,893	0.10%
2021/01/07	2	39.28	1	39.15	39.55	1	2,853	0.04%
2021/01/06	42	39.10	22	39.27	39.15	20	2,805	0.71%
2021/01/05	13	39.80	10	39.80	39.80	3	2,753	0.11%
2021/01/04	41	40.20	2	40.35	40.40	39	2,681	1.45%
2020/12/31	38	41.28	54	41.54	40.55	-16	2,615	-0.61%
2020/12/30	112	40.81	71	40.70	40.95	41	2,367	1.73%	大買/
2020/12/29	31	39.48	72.4	39.27	40.20	-41.4	2,034	-2.04%
2020/12/28	107	36.86	38	36.95	37.20	69	1,612	4.28%	大買/
2020/12/25	24	35.75	0	0.00	35.85	24	1,539	1.56%
2020/12/24	10	35.50	1	35.45	35.40	9	1,535	0.59%
2020/12/22	0	0.00	90	35.74	35.25	-90	1,543	-5.83%
2020/12/21	3	35.40	10	35.55	35.55	-7	1,547	-0.45%
2020/12/17	1	35.90	4	36.00	36.00	-3	1,527	-0.20%
2020/12/16	0	0.00	1	36.45	36.40	-1	1,530	-0.07%
2020/12/15	1	36.00	2	36.33	36.20	-1	1,529	-0.07%
2020/12/14	2	35.85	0	0.00	35.85	2	1,505	0.13%
2020/12/11	2	35.30	1	35.40	35.50	1	1,506	0.07%
2020/12/09	0	0.00	2	36.70	36.75	-2	1,475	-0.14%
2020/12/07	5	36.80	2	36.75	36.80	3	1,451	0.21%
2020/12/04	0	0.00	6	36.33	36.50	-6	1,406	-0.43%
2020/12/03	0	0.00	1	35.85	36.05	-1	1,380	-0.07%
2020/12/02	0	0.00	1	36.00	35.90	-1	1,364	-0.07%
2020/11/30	11	35.57	0	0.00	35.10	11	1,455	0.76%
2020/11/27	3	35.25	0	0.00	35.40	3	1,435	0.21%
2020/11/25	0	0.00	10	35.25	34.85	-10	1,466	-0.68%
2020/11/24	2	35.05	20	35.30	35.00	-18	1,506	-1.19%
2020/11/20	0	0.00	1	34.80	34.95	-1	1,575	-0.06%
2020/11/19	1	34.45	0	0.00	34.50	1	1,619	0.06%
2020/11/18	4	34.60	0	0.00	34.65	4	1,598	0.25%
2020/11/17	4	34.40	0	0.00	34.35	4	1,620	0.25%
2020/11/10	3	34.50	0	0.00	34.50	3	1,716	0.17%
2020/11/09	10	34.90	0	0.00	34.80	10	1,712	0.58%
2020/11/06	1	34.75	1	34.80	34.80	0	1,700	0.00%
2020/11/05	1	34.75	0	0.00	34.60	1	1,705	0.06%
2020/11/02	0	0.00	1	34.40	33.90	-1	1,722	-0.06%
2020/10/30	21	34.35	0	0.00	34.20	21	1,734	1.21%
2020/10/28	1	34.35	3	34.35	34.75	-2	1,773	-0.11%
2020/10/27	4	34.36	36	34.83	34.15	-32	1,833	-1.75%
2020/10/26	1	34.65	0	0.00	34.80	1	1,837	0.05%
2020/10/23	33	34.11	0	0.00	34.20	33	1,934	1.71%
2020/10/22	0	0.00	1	34.00	34.05	-1	1,938	-0.05%
2020/10/14	0	0.00	1	34.25	34.20	-1	1,945	-0.05%
2020/10/13	2	34.03	3	33.83	34.35	-1	1,958	-0.05%
2020/10/12	1	33.35	0	0.00	33.15	1	1,953	0.05%
2020/10/07	1	33.55	0	0.00	33.70	1	2,000	0.05%
2020/10/06	2	33.55	0	0.00	33.70	2	2,083	0.10%
2020/09/25	6	33.06	0	0.00	33.05	6	2,165	0.28%
2020/09/24	1	33.55	0	0.00	33.50	1	2,195	0.05%
2020/09/23	3	34.23	0	0.00	34.10	3	2,217	0.14%
2020/09/21	2	34.95	0	0.00	34.75	2	2,229	0.09%
2020/09/17	0	0.00	1	35.25	35.15	-1	2,214	-0.05%
2020/09/11	0	0.00	5	35.18	34.50	-5	2,205	-0.23%
2020/09/09	2	34.95	2	35.05	35.20	0	2,179	0.00%
2020/09/08	0	0.00	6	35.55	35.55	-6	2,171	-0.28%
2020/09/04	9	36.10	1	36.10	36.05	8	2,162	0.37%
2020/09/03	15	36.88	4	37.23	36.55	11	2,150	0.51%
2020/08/28	11	36.94	11	37.03	36.50	0	1,994	0.00%
2020/08/27	0	0.00	2	36.38	36.75	-2	1,947	-0.10%
2020/08/26	5	36.74	6	36.77	36.75	-1	1,905	-0.05%
2020/08/24	1	35.05	0	0.00	35.05	1	1,769	0.06%
2020/08/21	1	34.90	12	35.06	34.90	-11	1,763	-0.62%
2020/08/20	13	34.52	7	34.22	33.50	6	1,748	0.34%
2020/08/19	1	35.40	2	35.65	35.25	-1	1,713	-0.06%
2020/08/17	101	36.13	0	0.00	35.95	101	1,665	6.06%	大買/鉅額交易
2020/08/14	3	36.15	14	35.52	36.05	-11	1,618	-0.68%
2020/08/13	13	35.03	10	35.40	35.10	3	1,580	0.19%
2020/08/11	10	35.00	10	35.40	34.95	0	1,570	0.00%
2020/08/10	10	35.00	4	35.00	35.00	6	1,566	0.38%
2020/08/07	0	0.00	2	35.60	35.50	-2	1,559	-0.13%
2020/08/06	3	36.13	1	35.65	35.85	2	1,555	0.13%
2020/08/04	0	0.00	10	35.45	35.35	-10	1,509	-0.66%
2020/08/03	2	35.85	2	35.70	35.70	0	1,485	0.00%
2020/07/31	3	34.53	5	35.74	35.55	-2	1,446	-0.14%
2020/07/30	13	34.69	22	34.45	34.70	-9	1,360	-0.66%
2020/07/29	3	34.05	17	34.29	34.30	-14	1,251	-1.12%
2020/07/28	1	31.20	0	0.00	31.20	1	1,151	0.09%
2020/07/27	2	32.05	0	31.50	31.50	2	1,177	0.17%
2020/07/22	0	0.00	2	31.83	31.80	-2	1,231	-0.16%
2020/07/21	1	31.60	0	0.00	31.40	1	1,250	0.08%
2020/07/20	1	31.55	0	0.00	31.45	1	1,254	0.08%
2020/07/17	4	31.90	1	31.65	31.65	3	1,255	0.24%
2020/07/16	1	32.50	1	32.55	32.50	0	1,252	0.00%
2020/07/15	3	34.72	2	34.73	34.75	1	1,242	0.08%
2020/07/14	8	34.88	1	34.70	34.75	7	1,221	0.57%
2020/07/13	32	35.40	2	35.28	35.30	30	1,207	2.48%
2020/07/10	3	34.02	1	33.75	34.15	2	1,142	0.18%
2020/07/09	1	34.20	0	0.00	34.15	1	1,156	0.09%
2020/07/08	4	34.05	0	0.00	34.15	4	1,164	0.34%
2020/07/07	3	34.00	2	34.05	34.00	1	1,158	0.09%
2020/07/03	0	0.00	1	33.80	34.15	-1	1,138	-0.09%
2020/07/02	4	32.85	0.6	33.20	33.20	3.4	1,120	0.30%
2020/06/29	1	31.90	4	32.00	31.90	-3	1,088	-0.28%
2020/06/24	1	32.15	0	0.00	32.20	1	1,094	0.09%
2020/06/19	1	32.20	0	0.00	31.65	1	1,124	0.09%
2020/06/18	0	0.00	1	31.90	32.10	-1	1,117	-0.09%
2020/06/05	1	31.90	0	0.00	32.05	1	1,261	0.08%
2020/06/03	0	0.00	5	32.00	32.10	-5	1,263	-0.40%
2020/05/29	1	31.15	0	0.00	31.00	1	1,259	0.08%
2020/05/26	0	0.00	1	31.45	31.35	-1	1,280	-0.08%
2020/05/25	1	31.25	0	0.00	31.35	1	1,282	0.08%
2020/05/19	0	0.00	1	30.90	30.80	-1	1,281	-0.08%
2020/05/15	0	0.00	1	31.05	30.80	-1	1,291	-0.08%
2020/05/14	0	0.00	2	31.20	31.00	-2	1,285	-0.16%
2020/05/08	4	31.80	0	0.00	31.70	4	1,275	0.31%
2020/05/05	1	31.45	7	31.45	31.40	-6	1,253	-0.48%
2020/04/30	8	32.44	0	0.00	32.00	8	1,244	0.64%
2020/04/29	2	32.40	4	32.30	32.30	-2	1,221	-0.16%
2020/04/28	1	32.75	0	0.00	32.85	1	1,204	0.08%
2020/04/27	2	32.25	2	32.30	32.30	0	1,217	0.00%
2020/04/24	2	31.80	0	0.00	31.95	2	1,213	0.16%
2020/04/22	0	0.00	1	30.45	30.90	-1	1,184	-0.08%
2020/04/20	0	0.00	1	31.30	31.50	-1	1,163	-0.09%
2020/04/17	0	0.00	1	31.60	31.50	-1	1,159	-0.09%
2020/04/15	7	30.94	2	30.73	31.20	5	1,125	0.44%
2020/04/14	2	30.85	2	30.95	31.20	0	1,121	0.00%
2020/04/09	1	30.45	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	30.65	1	29.95	30.65	-1	1,067	-0.09%
2020/04/06	1	28.35	1	28.50	28.65	0	1,029	0.00%
2020/04/01	0	28.80	0	0.00	28.70	0	1,020	0.00%
2020/03/31	0	28.15	0	0.00	28.10	0	1,010	0.00%
2020/03/30	1	28.00	0	0.00	28.15	1	1,001	0.10%
2020/03/25	11	28.87	1	28.95	28.95	10	979	1.02%
2020/03/23	1	27.85	40	27.90	27.90	-39	965	-4.04%
2020/03/20	0	0.00	1	27.20	28.70	-1	965	-0.10%
2020/03/19	42	27.46	14	27.26	26.45	28	947	2.96%
2020/03/18	1	29.45	3	29.10	29.20	-2	929	-0.22%
2020/03/17	0	0.00	15	29.00	29.15	-15	911	-1.65%
2020/03/16	0	29.75	0	0.00	29.75	0	894	0.00%
2020/03/13	21	29.96	4	28.89	30.00	17	883	1.92%
2020/03/12	1	33.00	0	0.00	31.55	1	830	0.12%
2020/03/11	0	34.20	0	0.00	34.20	0	798	0.00%
2020/03/09	1	34.50	0	0.00	34.50	1	797	0.13%
2020/03/06	0	35.30	0	0.00	35.30	0	788	0.00%
2020/02/24	0	36.30	0	0.00	36.25	0	836	0.00%
2020/02/21	2	36.65	0	0.00	36.60	2	831	0.24%
2020/02/19	1	36.35	2	36.33	36.25	-1	837	-0.12%
2020/02/12	0	0.00	1	37.15	37.45	-1	832	-0.12%
2020/02/05	1	35.55	1	35.65	35.50	0	878	0.00%
2020/02/03	2	36.00	0	0.00	35.90	2	931	0.21%
2020/01/31	1	36.80	0	36.90	36.60	1	1,005	0.10%
2020/01/30	1	36.40	32	35.27	35.00	-31	998	-3.10%
2020/01/16	0	0.00	11	38.35	38.30	-11	969	-1.14%
2020/01/14	2	38.55	0.1	38.50	38.50	1.9	996	0.19%
2020/01/13	0	0.00	1	38.45	38.50	-1	1,007	-0.10%
2020/01/10	0	0.00	2	38.40	38.40	-2	1,009	-0.20%
2020/01/09	0	0.00	1	38.30	38.35	-1	1,022	-0.10%
2020/01/07	0	0.00	20	38.30	38.35	-20	1,031	-1.94%
2019/12/25	0	0.00	2	38.95	38.95	-2	1,072	-0.19%
2019/12/20	2	39.35	0	0.00	39.30	2	1,116	0.18%
2019/12/18	0	0.00	1	38.90	39.00	-1	1,113	-0.09%
2019/12/16	0	0.00	1	38.80	38.80	-1	1,111	-0.09%
2019/12/13	5	39.30	5	38.80	38.60	0	1,133	0.00%
2019/12/11	1	39.20	1	39.50	39.40	0	1,136	0.00%
2019/12/05	0	0.00	2	40.13	40.10	-2	1,147	-0.17%
2019/12/03	2	39.68	1	39.15	39.75	1	1,136	0.09%
2019/12/02	2	39.50	0	0.00	39.50	2	1,133	0.18%
2019/11/29	14	39.82	55	40.01	39.95	-41	1,132	-3.62%
2019/11/28	2	39.18	0	0.00	39.20	2	1,075	0.19%
2019/11/27	3	39.03	1	39.15	39.00	2	1,093	0.18%
2019/11/26	1	38.90	0	0.00	39.00	1	1,083	0.09%
2019/11/22	10	38.35	0	0.00	38.45	10	1,088	0.92%
2019/11/18	40	39.23	1	38.85	38.85	39	1,104	3.53%
2019/11/15	0	0.00	3	38.90	39.10	-3	1,110	-0.27%
2019/11/14	1	38.20	0	0.00	38.30	1	1,109	0.09%
2019/11/11	0	0.00	2	38.40	38.45	-2	1,150	-0.17%
2019/11/08	0	0.00	2	38.28	38.20	-2	1,163	-0.17%
2019/11/06	1	38.35	0	0.00	38.50	1	1,173	0.09%
2019/11/01	2	39.00	0	0.00	39.00	2	1,176	0.17%
2019/10/31	3	39.00	2	39.08	39.40	1	1,193	0.08%
2019/10/30	2	39.00	2	39.15	39.00	0	1,194	0.00%
2019/10/25	0	0.00	1	38.05	37.90	-1	1,195	-0.08%
2019/10/24	0	0.00	2	37.83	38.00	-2	1,196	-0.17%
2019/10/15	2.1	37.62	0	0.00	37.35	2.1	1,243	0.17%
2019/10/14	1	37.75	0	0.00	37.70	1	1,314	0.08%
2019/10/09	5	37.90	1	37.95	37.65	4	1,360	0.29%
2019/10/08	1	38.30	3	38.02	38.30	-2	1,387	-0.14%
2019/10/04	2	37.30	2	37.60	37.35	0	1,439	0.00%
2019/10/02	1.3	37.48	0	0.00	37.45	1.3	1,466	0.09%
2019/09/27	0.1	37.40	0	0.00	37.30	0.1	1,499	0.01%
2019/09/25	1.2	37.88	0	0.00	37.85	1.2	1,511	0.08%
2019/09/24	2	38.28	0	0.00	38.35	2	1,520	0.13%
2019/09/19	0	0.00	1	38.10	38.10	-1	1,561	-0.06%
2019/09/18	3	37.90	0	0.00	37.80	3	1,575	0.19%
2019/09/17	2	38.30	0	0.00	38.10	2	1,570	0.13%
2019/09/12	1	38.90	0	0.00	38.80	1	1,590	0.06%
2019/09/06	2	38.80	0	0.00	38.80	2	1,669	0.12%
2019/09/05	1	38.95	0	0.00	38.90	1	1,692	0.06%
2019/09/04	5	38.75	0	0.00	38.85	5	1,693	0.30%
2019/09/03	2	38.73	0	0.00	38.70	2	1,700	0.12%
2019/08/27	1	37.90	0	0.00	37.70	1	1,682	0.06%
2019/08/19	1	38.50	0	0.00	38.55	1	1,867	0.05%
2019/08/13	1	37.70	0	0.00	37.70	1	1,942	0.05%
2019/08/08	0	0.00	2	37.45	37.50	-2	2,002	-0.10%
2019/08/07	1	38.00	0	0.00	37.15	1	2,036	0.05%
2019/08/06	2	37.85	0	0.00	38.10	2	2,062	0.10%
2019/08/02	26	38.26	5	38.20	38.20	21	2,142	0.98%
2019/08/01	2	39.50	0	0.00	39.35	2	2,173	0.09%
2019/07/31	3	40.47	1	40.15	40.25	2	2,162	0.09%
2019/07/30	8	42.93	6	42.05	42.05	2	2,148	0.09%
2019/07/29	8	41.88	0	0.00	42.80	8	2,202	0.36%
2019/07/26	0	0.00	1	41.55	41.55	-1	2,292	-0.04%
2019/07/24	0	0.00	2	41.60	41.60	-2	2,446	-0.08%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/19	1	41.90	0	0.00	41.80	1	2,469	0.04%
2019/07/18	2	41.90	8	41.71	41.60	-6	2,477	-0.24%
2019/07/17	0	0.00	20	43.70	43.10	-20	2,467	-0.81%
2019/07/16	0	0.00	11	46.90	47.00	-11	2,459	-0.45%
2019/07/15	0	0.00	21	47.05	47.00	-21	2,491	-0.84%
2019/07/12	2	46.80	3	46.92	46.90	-1	2,487	-0.04%
2019/07/11	0	0.00	1	46.05	46.30	-1	2,490	-0.04%
2019/07/10	2	45.43	3	45.40	45.30	-1	2,469	-0.04%
2019/07/08	1	45.80	0	0.00	46.15	1	2,442	0.04%
2019/07/05	0	0.00	2	45.20	45.80	-2	2,465	-0.08%
2019/07/04	1	45.20	0	0.00	45.90	1	2,481	0.04%
2019/07/02	0	0.00	1	44.60	44.75	-1	2,509	-0.04%
2019/07/01	0	0.00	6.1	43.97	44.25	-6.1	2,538	-0.24%
2019/06/25	0	0.00	1	43.00	42.85	-1	2,796	-0.04%
2019/06/24	0	0.00	1	42.85	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	1	42.70	42.55	-1	2,959	-0.03%
2019/06/20	0	0.00	2	42.55	42.50	-2	2,955	-0.07%
2019/06/19	1	42.00	7	42.09	42.05	-6	2,988	-0.20%
2019/06/18	3	41.95	0	0.00	41.55	3	3,005	0.10%
2019/06/14	7	41.81	0	0.00	41.75	7	3,068	0.23%
2019/06/13	5	40.80	1	40.75	41.00	4	3,052	0.13%
2019/06/12	3	40.50	0	0.00	40.40	3	3,075	0.10%
2019/06/11	3	40.52	0	0.00	40.75	3	3,116	0.10%
2019/06/10	0	0.00	5	40.20	40.35	-5	3,135	-0.16%
2019/06/06	0	0.00	1	40.30	40.10	-1	3,163	-0.03%
2019/06/05	1	40.35	0	0.00	40.40	1	3,165	0.03%
2019/06/04	2	40.20	1	40.25	40.30	1	3,160	0.03%
2019/05/31	6	40.27	2	40.40	40.50	4	3,157	0.13%
2019/05/30	0	0.00	5	39.31	39.35	-5	3,158	-0.16%
2019/05/27	2	39.95	2	40.10	40.10	0	3,174	0.00%
2019/05/24	9	40.54	5	40.67	39.95	4	3,202	0.12%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/17	4	39.33	0	0.00	38.75	4	3,189	0.13%
2019/05/15	1	40.05	5	40.20	40.05	-4	3,164	-0.13%
2019/05/14	8	38.93	0	0.00	39.05	8	3,231	0.25%
2019/05/13	4	39.41	0	0.00	39.30	4	3,278	0.12%
2019/05/10	22	40.85	0	0.00	40.20	22	3,308	0.66%
2019/05/09	4	41.36	0	0.00	40.75	4	3,420	0.12%
2019/05/08	4	42.35	1	42.40	42.15	3	3,415	0.09%
2019/05/07	2	43.15	0	0.00	42.95	2	3,407	0.06%
2019/05/06	4	43.05	0	0.00	43.00	4	3,382	0.12%
2019/05/03	10	44.60	5	44.40	44.35	5	3,378	0.15%
2019/05/02	42	44.26	32	44.20	44.55	10	3,335	0.30%
2019/04/29	1	47.79	0	0.00	47.60	1	3,255	0.03%
2019/04/26	1	48.50	0	0.00	48.40	1	3,263	0.03%
2019/04/25	1	48.60	0	0.00	48.70	1	3,265	0.03%
2019/04/24	1	49.00	0	0.00	48.70	1	3,276	0.03%
2019/04/23	3	49.03	1	48.85	48.85	2	3,266	0.06%
2019/04/22	0	0.00	3	49.73	49.70	-3	3,240	-0.09%
2019/04/19	5	50.34	4	50.23	50.00	1	3,215	0.03%
2019/04/18	1	49.55	8	49.46	48.90	-7	3,129	-0.22%
2019/04/17	1	48.80	0	0.00	49.10	1	3,104	0.03%
2019/04/16	1	48.50	0	0.00	48.65	1	3,079	0.03%
2019/04/12	4	48.33	0	0.00	48.05	4	3,106	0.13%
2019/04/11	4	48.80	3	48.90	48.55	1	3,092	0.03%
2019/04/10	0	0.00	2	49.58	49.60	-2	3,052	-0.07%
2019/04/09	7	49.47	4	49.45	49.70	3	3,014	0.10%
2019/04/02	3	49.27	6	49.08	49.10	-3	2,909	-0.10%
2019/04/01	0	0.00	3	49.05	48.50	-3	2,871	-0.10%
2019/03/29	12	48.54	0	0.00	48.60	12	2,832	0.42%
2019/03/28	21	49.39	6	49.26	48.60	15	2,799	0.54%
2019/03/27	0	0.00	11	47.95	48.50	-11	2,639	-0.42%
2019/03/26	2	47.93	12	47.53	47.50	-10	2,626	-0.38%
2019/03/25	7	46.44	0	0.00	46.10	7	2,540	0.28%
2019/03/22	13	46.71	1	46.85	46.85	12	2,536	0.47%
2019/03/21	3	47.50	9	47.50	47.20	-6	2,525	-0.24%
2019/03/20	3	46.40	5	46.95	47.20	-2	2,527	-0.08%
2019/03/19	2	45.95	10	46.40	46.00	-8	2,492	-0.32%
2019/03/15	10	45.90	0	0.00	45.90	10	2,543	0.39%
2019/03/12	1	46.05	1	46.00	46.00	0	2,561	0.00%
2019/03/11	1	45.60	0	0.00	45.80	1	2,571	0.04%
2019/03/08	0	0.00	2	45.80	45.60	-2	2,622	-0.08%
2019/03/07	0	0.00	2	46.20	45.80	-2	2,648	-0.08%
2019/03/05	7	46.35	0	0.00	46.10	7	2,699	0.26%
2019/02/27	0	46.40	0	0.00	46.40	0	2,674	0.00%
2019/02/26	10	46.10	10	46.50	46.50	0	2,664	0.00%
2019/02/25	9	46.85	2.3	47.90	46.85	6.7	2,635	0.26%
2019/02/22	7	46.89	5	46.96	47.50	2	2,600	0.08%
2019/02/21	6	46.76	20	45.85	46.80	-14	2,562	-0.55%
2019/02/20	5	45.35	0	0.00	45.35	5	2,492	0.20%
2019/02/19	20	45.35	0	0.00	45.30	20	2,469	0.81%
2019/02/15	10	45.40	10	45.80	45.80	0	2,454	0.00%
2019/02/14	0	0.00	1	46.80	46.80	-1	2,468	-0.04%
2019/02/13	0	0.00	34	46.44	46.90	-34	2,460	-1.38%
2019/02/12	22	45.54	2	45.88	45.30	20	2,364	0.85%
2019/02/11	1	46.40	30	46.38	45.70	-29	2,291	-1.27%
2019/01/30	13	44.29	16	45.19	45.50	-3	2,228	-0.13%
2019/01/29	0	0.00	17	43.25	43.80	-17	2,086	-0.81%
2019/01/25	0	0.00	1	42.95	42.75	-1	2,051	-0.05%
2019/01/24	1	43.40	2	42.70	42.70	-1	2,083	-0.05%
2019/01/23	1	42.50	9	42.46	43.00	-8	2,092	-0.38%
2019/01/22	1	41.50	0	0.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	1	41.50	41.50	-1	2,039	-0.05%
2019/01/18	0	0.00	5	40.80	40.70	-5	2,016	-0.25%
2019/01/17	2	40.90	0	0.00	40.60	2	2,002	0.10%
2019/01/15	0	0.00	1	39.65	40.00	-1	1,986	-0.05%
2019/01/14	1	39.40	0	0.00	39.35	1	1,994	0.05%
2019/01/10	1	39.90	0	0.00	39.50	1	2,009	0.05%
2019/01/09	0	0.00	1	39.75	40.00	-1	1,995	-0.05%
2019/01/08	1	39.20	0	0.00	39.30	1	1,984	0.05%
2019/01/07	1	39.60	3	39.88	39.80	-2	1,983	-0.10%
2019/01/04	0	0.00	2	38.73	39.25	-2	1,981	-0.10%
2019/01/03	0	0.00	1	38.60	38.45	-1	2,012	-0.05%
2018/12/24	1	38.75	0	0.00	38.70	1	2,151	0.05%
2018/12/21	1	38.10	0	0.00	38.00	1	2,244	0.04%
2018/12/20	3	37.67	0	0.00	37.60	3	2,240	0.13%
2018/12/19	2	39.05	4	38.53	38.30	-2	2,253	-0.09%
2018/12/18	11	39.58	0	0.00	39.30	11	2,254	0.49%
2018/12/17	1	40.30	0	0.00	40.15	1	2,288	0.04%
2018/12/13	4	41.01	0	0.00	41.10	4	2,323	0.17%
2018/12/12	4	41.10	1	41.05	41.85	3	2,411	0.12%
2018/12/11	2	40.90	0	0.00	40.20	2	2,521	0.08%
2018/12/10	5	42.02	0	0.00	41.25	5	2,549	0.20%
2018/12/07	0	0.00	58	43.03	43.10	-58	2,552	-2.27%
2018/12/04	11	41.47	1	41.75	41.20	10	2,664	0.38%
2018/12/03	0	0.00	11	41.59	42.00	-11	2,716	-0.40%
2018/11/30	23	40.42	1	40.70	40.10	22	2,742	0.80%
2018/11/29	38	39.94	0	0.00	40.20	38	2,794	1.36%
2018/11/28	11	39.67	1	39.60	39.60	10	2,934	0.34%
2018/11/27	4	39.63	2	39.65	39.50	2	2,960	0.07%
2018/11/14	1	40.40	1	41.00	40.40	0	4,002	0.00%
2018/11/13	23	40.18	0	0.00	40.30	23	4,022	0.57%
2018/11/12	14	41.11	1	41.35	41.00	13	4,013	0.32%
2018/11/05	1	43.45	0	0.00	43.40	1	4,150	0.02%
2018/11/02	6	43.82	2	43.88	44.00	4	4,180	0.10%
2018/11/01	2	43.60	3	43.67	43.00	-1	4,212	-0.02%
2018/10/31	5	43.16	1	43.85	42.50	4	4,270	0.09%
2018/10/30	3	45.43	2	44.90	44.00	1	4,284	0.02%
2018/10/29	6	45.74	6.6	46.03	46.50	-0.6	4,324	-0.01%
2018/10/26	1	44.90	2	45.75	46.00	-1	4,502	-0.02%
2018/10/25	0	0.00	2	45.20	44.40	-2	4,589	-0.04%
2018/10/24	2	46.35	1	46.60	46.35	1	4,662	0.02%
2018/10/23	3	48.62	1	47.30	47.30	2	4,717	0.04%
2018/10/22	4	48.63	3	49.12	49.50	1	4,816	0.02%
2018/10/15	0	0.00	1	47.60	47.50	-1	5,038	-0.02%
2018/10/12	3	46.80	2	46.90	47.00	1	5,025	0.02%
2018/10/09	0	0.00	2	49.55	50.20	-2	4,960	-0.04%
2018/10/08	2	49.03	0	0.00	49.10	2	4,942	0.04%
2018/10/05	10	50.50	0	0.00	50.50	10	4,929	0.20%
2018/10/03	2	53.20	0	0.00	52.30	2	4,946	0.04%
2018/09/28	0	0.00	0.1	53.60	53.80	-0.1	4,890	0.00%
2018/09/27	2	52.95	2	52.90	52.60	0	4,873	0.00%
2018/09/21	22	56.78	23	55.39	54.00	-1	4,770	-0.02%
2018/09/20	1	57.40	0	0.00	56.50	1	4,728	0.02%
2018/09/19	1	56.10	1	56.10	56.50	0	4,701	0.00%
2018/09/18	6	56.70	6	57.07	55.30	0	4,714	0.00%
2018/09/17	2	56.30	1	56.20	56.30	1	4,603	0.02%
2018/09/14	0	0.00	1	54.30	52.90	-1	4,489	-0.02%
2018/09/13	2	54.65	1	54.70	54.00	1	4,422	0.02%
2018/09/12	3	55.50	3	55.50	55.50	0	4,369	0.00%
2018/09/11	1	55.00	1	54.40	54.40	0	4,296	0.00%
2018/09/10	3	51.37	1	51.30	52.40	2	4,197	0.05%
2018/09/07	1	55.50	5.2	53.86	53.80	-4.2	4,156	-0.10%
2018/09/06	14	53.04	18	53.41	53.50	-4	4,068	-0.10%
2018/09/05	2	56.00	0	0.00	56.50	2	3,991	0.05%
2018/09/04	2	58.00	9	57.20	58.20	-7	3,923	-0.18%
2018/09/03	4	56.10	6	54.68	54.30	-2	3,764	-0.05%
2018/08/31	6	57.27	2	57.70	57.70	4	3,706	0.11%
2018/08/30	11	56.49	31.2	57.13	57.80	-20.2	3,653	-0.55%
2018/08/29	12	54.70	6	54.98	55.10	6	3,366	0.18%
2018/08/28	9	53.72	18	54.28	55.00	-9	3,174	-0.28%
2018/08/27	2	50.00	0	0.00	50.00	2	2,879	0.07%
2018/08/24	0	0.00	2	49.00	49.15	-2	2,860	-0.07%
2018/08/23	2	50.70	2	50.45	50.30	0	2,884	0.00%
2018/08/22	4	50.05	2	50.70	50.50	2	2,855	0.07%
2018/08/21	0	0.00	5	47.95	49.60	-5	2,794	-0.18%
2018/08/20	1	48.05	2	48.15	48.00	-1	2,757	-0.04%
2018/08/16	0	0.00	1	49.35	49.85	-1	2,707	-0.04%
2018/08/15	0	0.00	2	50.70	50.80	-2	2,674	-0.07%
2018/08/14	4	50.95	2	50.50	51.20	2	2,647	0.08%
2018/08/13	6	49.48	11	48.40	49.00	-5	2,581	-0.19%
2018/08/10	1	49.35	0	49.30	49.50	1	2,526	0.04%
2018/08/09	0	0.00	4	51.00	50.90	-4	2,488	-0.16%
2018/08/08	2	50.30	0	0.00	50.60	2	2,439	0.08%
2018/08/07	3	48.85	18	50.61	51.00	-15	2,374	-0.63%
2018/08/06	3	48.70	7	50.23	48.70	-4	2,275	-0.18%
2018/08/03	10	50.38	5	50.22	50.50	5	2,205	0.23%
2018/08/02	5	50.11	33	49.74	50.00	-28	2,130	-1.31%
2018/08/01	2	48.35	14.4	48.14	48.80	-12.4	1,961	-0.63%
2018/07/31	13	47.33	10	47.32	47.60	3	1,887	0.16%
2018/07/30	3	46.67	3.2	46.82	46.50	-0.2	1,804	-0.01%
2018/07/27	5	46.46	12	46.32	47.00	-7	1,751	-0.40%
2018/07/26	21	44.29	29	44.55	45.15	-8	1,650	-0.48%
2018/07/25	1	43.20	2	43.30	43.00	-1	1,522	-0.07%
2018/07/24	0	0.00	3	41.30	41.45	-3	1,425	-0.21%
2018/07/23	0	0.00	2	40.70	40.80	-2	1,457	-0.14%
2018/07/18	1.2	40.43	0	0.00	40.20	1.2	1,500	0.08%
2018/07/17	1	40.50	0	0.00	40.50	1	1,513	0.07%
2018/07/11	7	42.20	16	42.15	42.15	-9	1,558	-0.58%
2018/07/09	1	41.90	2	41.95	42.00	-1	1,544	-0.06%
2018/07/05	0	0.00	1	41.50	41.50	-1	1,608	-0.06%
2018/07/04	0	0.00	21	41.55	41.15	-21	1,612	-1.30%
2018/07/03	2	41.53	0	0.00	41.75	2	1,623	0.12%
2018/06/29	1	42.25	0	0.00	42.55	1	1,627	0.06%
2018/06/28	5	42.60	0	0.00	42.25	5	1,600	0.31%
2018/06/27	16	42.28	1	42.35	42.65	15	1,575	0.95%
2018/06/25	2	41.75	0	0.00	41.55	2	1,520	0.13%
2018/06/13	0	0.00	1	43.60	42.55	-1	1,572	-0.06%
2018/06/11	0	0.00	5	43.50	43.05	-5	1,625	-0.31%
2018/06/08	16	42.91	1	42.65	43.00	15	1,649	0.91%
2018/06/07	0	0.00	10	43.12	42.80	-10	1,721	-0.58%
2018/06/05	3	41.93	3	41.70	41.60	0	1,734	0.00%
2018/05/31	3	41.20	2	41.30	41.40	1	1,987	0.05%
2018/05/29	1	39.90	0	0.00	39.80	1	2,023	0.05%
2018/05/24	11	39.32	12	39.45	39.65	-1	2,387	-0.04%
2018/05/23	1	39.00	0	0.00	38.85	1	2,426	0.04%
2018/05/17	0	0.00	1	39.35	39.20	-1	2,749	-0.04%
2018/05/14	2	38.80	0	0.00	38.85	2	3,242	0.06%
2018/05/11	1	38.85	1	39.10	39.70	0	3,519	0.00%
2018/05/09	0	0.00	1	37.65	37.65	-1	3,787	-0.03%
2018/05/08	0	0.00	1	38.10	38.05	-1	3,966	-0.03%
2018/05/07	1	38.80	0	0.00	39.10	1	3,967	0.03%
2018/05/04	11	38.60	0	0.00	38.65	11	4,007	0.27%
2018/04/30	1	39.70	0	0.00	39.65	1	3,986	0.03%
2018/04/27	17	39.89	1	39.95	39.60	16	3,984	0.40%
2018/04/26	1	43.05	0	0.00	41.35	1	3,953	0.03%
2018/04/24	1	42.70	0	0.00	42.85	1	3,977	0.03%
2018/04/20	2	44.70	0	0.00	44.60	2	3,955	0.05%
2018/04/18	0	0.00	2	45.18	45.35	-2	3,892	-0.05%
2018/04/17	0	0.00	4	44.20	44.75	-4	3,847	-0.10%
2018/04/16	1	44.45	1	44.40	44.30	0	3,842	0.00%
2018/04/13	5	44.98	1	44.65	44.60	4	3,838	0.10%
2018/04/12	4	44.80	13	45.27	45.40	-9	3,798	-0.24%
2018/04/10	2	43.20	0	0.00	43.45	2	3,716	0.05%
2018/04/09	1	43.25	0	0.00	43.25	1	3,728	0.03%
2018/04/02	0	0.00	1	44.00	43.75	-1	3,710	-0.03%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	1	43.10	1	43.50	43.10	0	3,699	0.00%
2018/03/29	0.1	43.30	0	0.00	43.30	0.1	3,693	0.00%
2018/03/26	2	42.13	0	0.00	42.90	2	3,654	0.05%
2018/03/23	2	42.50	11	42.55	42.40	-9	3,627	-0.25%
2018/03/22	2	43.70	0	0.00	43.50	2	3,600	0.06%
2018/03/16	1	44.60	0	0.00	45.75	1	3,554	0.03%
2018/03/15	21	45.25	15	45.20	45.20	6	3,500	0.17%
2018/03/14	11	44.91	14	45.21	45.05	-3	3,476	-0.09%
2018/03/13	0	0.00	4	44.76	44.80	-4	3,440	-0.12%
2018/03/12	2	43.50	2	43.40	43.55	0	3,354	0.00%
2018/03/09	0	0.00	5	43.78	43.40	-5	3,324	-0.15%
2018/03/08	12	45.79	12	45.56	44.50	0	3,254	0.00%
2018/03/07	9	45.33	16	45.51	45.95	-7	3,155	-0.22%
2018/03/05	1	42.90	41	43.07	43.50	-40	2,986	-1.34%
2018/03/02	1	42.85	0	0.00	42.85	1	2,944	0.03%
2018/03/01	5	44.75	6	44.58	44.20	-1	2,883	-0.03%
2018/02/27	26	44.98	52	44.83	44.85	-26	2,831	-0.92%
2018/02/26	9	43.92	2	44.50	45.00	7	2,694	0.26%
2018/02/23	6	42.65	27	42.83	42.55	-21	2,495	-0.84%
2018/02/22	1	42.95	5	42.47	42.20	-4	2,445	-0.16%
2018/02/21	0	0.00	12	41.88	41.95	-12	2,388	-0.50%
2018/02/12	35	41.84	0	0.00	41.30	35	2,330	1.50%
2018/02/09	19	40.67	10	41.86	42.20	9	2,255	0.40%
2018/02/08	0	0.00	10	42.00	42.35	-10	2,122	-0.47%
2018/02/07	76	42.82	86	42.29	41.35	-10	2,024	-0.49%
2018/02/06	20	42.61	11	41.19	40.50	9	1,883	0.48%
2018/02/05	54	41.54	58	41.95	43.70	-4	1,626	-0.25%
2018/02/02	3	40.70	10	40.81	41.90	-7	1,332	-0.53%
2018/02/01	1	38.90	3	38.70	38.90	-2	1,128	-0.18%
2018/01/31	4	38.70	4.8	38.55	38.30	-0.8	1,051	-0.08%
2018/01/30	3	36.35	2	36.55	36.95	1	856	0.12%
2018/01/29	2	36.80	0	0.00	36.70	2	834	0.24%
2018/01/25	0	0.00	5	36.26	36.10	-5	803	-0.62%
2018/01/22	2	35.60	0	0.00	35.70	2	820	0.24%
2018/01/19	2	36.20	1	36.10	36.00	1	825	0.12%
2018/01/04	1	34.75	0	0.00	34.75	1	792	0.13%