中光電 (5371)-元大-福營券商分點個股進出

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

中光電

(5371)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	94.73	7	95.26	93.90	-4	7,048	-0.06%
2024/05/02	25	95.67	17	97.20	94.20	8	6,895	0.12%
2024/04/30	36	101.10	41	102.10	103.00	-5	6,556	-0.08%
2024/04/29	5	95.76	12	96.76	98.00	-7	6,115	-0.11%
2024/04/26	5	97.06	32	95.73	95.50	-27	5,957	-0.45%
2024/04/25	3	93.87	3	94.37	92.10	0	5,774	0.00%
2024/04/24	8	95.20	9	94.42	94.70	-1	5,674	-0.02%
2024/04/23	7	90.53	3	90.23	90.50	4	5,491	0.07%
2024/04/22	11.2	91.37	4	89.15	87.30	7.2	5,377	0.13%
2024/04/19	10	97.25	24	97.27	95.70	-14	5,192	-0.27%
2024/04/18	20	97.95	12	99.73	100.50	8	4,915	0.16%
2024/04/17	30	99.07	16	99.51	98.00	14	4,737	0.30%
2024/04/16	29	105.10	24	102.39	96.80	5	4,392	0.11%
2024/04/15	6	104.24	7	105.00	107.50	-1	3,770	-0.03%
2024/04/12	9	99.17	5	99.62	98.10	4	3,413	0.12%
2024/04/11	24	99.37	63.2	100.60	98.20	-39.2	3,313	-1.18%
2024/04/10	23.1	97.24	42.1	98.47	99.70	-19.1	3,074	-0.62%
2024/04/09	8.1	92.38	14	92.78	92.60	-5.9	2,603	-0.23%
2024/04/08	11	93.32	9	93.61	93.50	2	2,450	0.08%
2024/04/03	28	90.81	148	91.82	92.30	-120	2,261	-5.31%	大賣/鉅額交易
2024/04/02	35	86.62	24	87.34	87.80	11	2,029	0.54%
2024/04/01	58	86.11	27	83.87	86.70	31	1,818	1.70%
2024/03/29	2.5	80.64	33	80.71	80.40	-30.5	1,573	-1.94%
2024/03/28	6	77.67	0	0.00	78.20	6	1,401	0.43%
2024/03/27	1	77.40	13	77.80	76.40	-12	1,310	-0.92%
2024/03/26	1	74.90	2	76.30	74.90	-1	1,231	-0.08%
2024/03/22	0	0.00	7	74.24	73.80	-7	1,201	-0.58%
2024/03/21	0	0.00	0.1	74.70	73.80	-0.1	1,218	-0.01%
2024/03/20	4	74.40	3	74.63	73.70	1	1,205	0.08%
2024/03/19	2	72.90	5	72.90	72.90	-3	1,161	-0.26%
2024/03/18	2	71.80	1	72.00	72.50	1	1,122	0.09%
2024/03/15	2	71.55	0	0.00	71.10	2	1,112	0.18%
2024/03/14	5	70.80	6	70.70	70.50	-1	1,093	-0.09%
2024/03/13	5	70.90	0	0.00	71.50	5	1,096	0.46%
2024/03/12	0	0.00	1	70.80	71.00	-1	1,096	-0.09%
2024/03/11	5	69.90	0	0.00	69.90	5	1,106	0.45%
2024/03/08	5	69.90	1	69.80	69.60	4	1,108	0.36%
2024/03/07	16	70.30	0	0.00	69.80	16	1,098	1.46%
2024/03/06	0	0.00	3	71.87	71.60	-3	1,083	-0.28%
2024/03/05	15.1	71.00	0	0.00	71.00	15.1	1,116	1.35%
2024/02/29	1	71.20	0	0.00	71.00	1	1,094	0.09%
2024/02/23	1	71.80	0	0.00	71.80	1	1,099	0.09%
2024/02/02	0	0.00	2	72.30	72.50	-2	1,159	-0.17%
2024/01/23	2	71.70	0	0.00	71.60	2	1,275	0.16%
2024/01/22	0	0.00	2	72.20	71.80	-2	1,280	-0.16%
2024/01/19	0	0.00	1	71.80	72.00	-1	1,292	-0.08%
2024/01/15	0	0.00	17	73.80	73.80	-17	1,295	-1.31%
2024/01/11	0	0.00	1	72.80	72.60	-1	1,303	-0.08%
2024/01/10	3	72.00	0	0.00	71.90	3	1,315	0.23%
2024/01/09	1	72.30	0	0.00	72.50	1	1,321	0.08%
2024/01/08	1	73.30	0	0.00	73.00	1	1,343	0.07%
2024/01/04	0	0.00	2.1	72.69	72.50	-2.1	1,329	-0.16%
2024/01/03	1	71.70	0	0.00	71.40	1	1,331	0.08%
2023/12/29	0	0.00	5	72.36	71.50	-5	1,340	-0.37%
2023/12/27	0	0.00	1	71.40	72.00	-1	1,361	-0.07%
2023/12/26	6	70.03	0	0.00	71.00	6	1,334	0.45%
2023/12/25	5	70.30	0	0.00	69.90	5	1,344	0.37%
2023/12/22	0	0.00	1	70.80	70.80	-1	1,338	-0.07%
2023/12/20	6	69.18	0	0.00	69.80	6	1,317	0.46%
2023/12/19	16	69.51	0	0.00	68.60	16	1,311	1.22%
2023/12/18	11.1	71.30	0	0.00	70.70	11.1	1,288	0.86%
2023/12/14	0	0.00	1	73.40	73.70	-1	1,379	-0.07%
2023/12/13	0	0.00	0	72.10	72.30	0	1,517	0.00%
2023/12/12	0	0.00	0	71.70	72.10	0	1,707	0.00%
2023/12/07	0	0.00	0.1	71.80	71.80	-0.1	2,086	0.00%
2023/12/04	0	73.30	0	0.00	73.20	0	2,324	0.00%
2023/12/01	2	73.10	2	72.90	72.90	0	2,423	0.00%
2023/11/30	46	72.83	0.1	74.20	71.50	46	2,490	1.84%
2023/11/24	2	73.05	0	0.00	72.90	2	2,802	0.07%
2023/11/22	0	0.00	2	72.70	72.40	-2	2,991	-0.07%
2023/11/21	7	72.94	0	0.00	72.30	7	3,053	0.23%
2023/11/20	3	72.93	1	73.30	73.70	2	3,179	0.06%
2023/11/17	3	71.90	0	0.00	71.80	3	3,340	0.09%
2023/11/16	0	0.00	1	71.90	72.20	-1	3,367	-0.03%
2023/11/14	1	71.00	0	0.00	70.70	1	3,447	0.03%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/09	1	71.20	0	0.00	71.60	1	3,568	0.03%
2023/11/08	7	72.36	1	72.39	72.00	6	3,596	0.17%
2023/11/06	7	71.64	0	0.00	70.90	7	3,717	0.19%
2023/11/01	2	72.10	0	0.00	72.50	2	4,028	0.05%
2023/10/26	0	0.00	3	75.50	74.80	-3	4,641	-0.06%
2023/10/25	0	0.00	2	75.25	74.80	-2	4,631	-0.04%
2023/10/23	0	74.80	0	0.00	74.20	0	4,650	0.00%
2023/10/19	1	72.00	1	72.30	73.70	0	4,657	0.00%
2023/10/18	7	73.09	2	72.80	72.40	5	4,669	0.11%
2023/10/16	6	74.75	1	74.90	74.60	5	4,685	0.11%
2023/10/12	3	77.07	2	77.46	77.10	1	4,764	0.02%
2023/10/11	1	77.70	1	79.20	77.00	0	4,786	0.00%
2023/10/05	5	78.90	2	79.15	79.10	3	5,048	0.06%
2023/10/03	3	78.10	2	78.70	78.10	1	5,089	0.02%
2023/09/28	2	76.80	6	76.54	76.80	-4	5,109	-0.08%
2023/09/27	1	78.00	0	0.00	77.70	1	5,098	0.02%
2023/09/26	8	79.26	0	0.00	78.20	8	5,091	0.16%
2023/09/25	9	80.01	4	80.53	80.00	5	5,076	0.10%
2023/09/22	4	78.98	3	78.40	79.40	1	5,069	0.02%
2023/09/21	3	80.40	2	81.05	79.70	1	5,054	0.02%
2023/09/20	7	82.07	3.1	81.43	81.30	3.9	5,044	0.08%
2023/09/19	20	84.74	17	83.49	83.30	3	5,024	0.06%
2023/09/18	6	84.20	25.2	83.49	84.20	-19.2	4,951	-0.39%
2023/09/15	18.2	80.29	17.1	80.03	80.30	1.1	4,802	0.02%
2023/09/14	7	83.69	5	83.62	83.40	2	4,636	0.04%
2023/09/13	8.6	83.70	12.2	83.67	84.20	-3.6	4,574	-0.08%
2023/09/12	18	82.91	4	83.28	83.10	14	4,376	0.32%
2023/09/11	2.2	80.86	17	81.19	80.50	-14.8	4,310	-0.34%
2023/09/08	5	83.76	2.2	83.99	83.60	2.8	4,249	0.07%
2023/09/07	8.3	82.42	10	82.64	82.70	-1.7	4,186	-0.04%
2023/09/06	4	81.95	11	82.00	82.30	-7	4,134	-0.17%
2023/09/05	3	79.00	2	79.55	80.60	1	4,061	0.02%
2023/09/04	5	79.84	4	79.35	79.20	1	4,009	0.02%
2023/09/01	1	79.40	1	79.00	79.20	0	3,973	0.00%
2023/08/31	2	79.25	6.1	78.97	79.00	-4.1	3,974	-0.10%
2023/08/30	19.2	80.73	10.2	79.67	78.70	9	3,947	0.23%
2023/08/29	3	77.88	3	78.63	79.50	0	3,747	0.00%
2023/08/28	1	76.50	0	0.00	77.10	1	3,621	0.03%
2023/08/25	1	76.80	3	75.83	76.80	-2	3,589	-0.06%
2023/08/24	14.2	77.82	13	77.28	76.90	1.2	3,563	0.03%
2023/08/23	9.1	77.62	7	77.23	78.40	2.1	3,451	0.06%
2023/08/22	3	75.67	3	75.53	75.00	0	3,289	0.00%
2023/08/21	1	76.40	3	75.70	76.20	-2	3,275	-0.06%
2023/08/18	10	77.67	18.2	76.92	75.80	-8.2	3,293	-0.25%
2023/08/17	3	76.30	13	75.81	76.90	-10	3,283	-0.30%
2023/08/16	19.1	76.28	12.2	75.80	76.50	6.9	3,255	0.21%
2023/08/15	2	74.45	3	74.87	74.60	-1	3,237	-0.03%
2023/08/11	6	75.72	14.3	75.36	75.00	-8.3	3,223	-0.26%
2023/08/10	9	75.28	8	75.76	76.10	1	3,188	0.03%
2023/08/09	16	77.07	10	77.32	77.00	6	3,130	0.19%
2023/08/08	13.2	76.00	11	76.62	76.40	2.2	3,068	0.07%
2023/08/07	30.1	76.21	38	75.42	76.10	-8	3,004	-0.26%
2023/08/04	19.3	76.13	17	76.77	79.10	2.3	2,844	0.08%
2023/08/02	53.2	74.54	42	75.51	74.50	11.2	2,665	0.42%
2023/08/01	8	75.05	44	74.25	75.40	-36	2,543	-1.42%
2023/07/31	4	70.75	1	71.50	70.60	3	2,388	0.13%
2023/07/28	0	0.00	1	71.00	71.00	-1	2,414	-0.04%
2023/07/27	1	71.10	1	71.40	71.20	0	2,445	0.00%
2023/07/24	4	71.00	0	0.00	70.70	4	2,619	0.15%
2023/07/20	1	71.70	3	71.67	71.80	-2	2,762	-0.07%
2023/07/19	1	72.20	1	72.20	72.30	0	2,884	0.00%
2023/07/18	10	72.25	4	74.18	73.50	6	2,910	0.21%
2023/07/17	3	71.57	0	0.00	72.00	3	2,923	0.10%
2023/07/14	12	71.91	7.1	71.36	71.50	4.9	2,985	0.16%
2023/07/13	17	74.69	19	73.52	72.00	-2	3,164	-0.06%
2023/07/12	14	75.11	11	75.19	75.70	3	3,491	0.09%
2023/07/11	1	74.20	2	73.80	74.00	-1	3,512	-0.03%
2023/07/10	2	73.05	0	0.00	73.30	2	3,569	0.06%
2023/07/06	2	74.45	2	74.10	74.40	0	3,576	0.00%
2023/07/05	0	0.00	6	74.30	74.50	-6	3,547	-0.17%
2023/07/04	6	73.20	0	0.00	73.60	6	3,519	0.17%
2023/07/03	1	73.30	1	73.80	73.60	0	3,510	0.00%
2023/06/30	4	72.93	3	73.10	73.20	1	3,521	0.03%
2023/06/29	5	73.00	0	0.00	72.80	5	3,530	0.14%
2023/06/28	1	73.70	3	73.57	73.30	-2	3,535	-0.06%
2023/06/27	2	71.95	8	72.68	72.20	-6	3,528	-0.17%
2023/06/26	4	70.98	19	71.42	72.00	-15	3,506	-0.43%
2023/06/21	5	71.14	2	71.45	71.30	3	3,512	0.09%
2023/06/20	16	71.62	0	0.00	71.00	16	3,525	0.45%
2023/06/19	5	71.96	4	72.45	72.30	1	3,571	0.03%
2023/06/16	7	71.76	15	71.89	71.40	-8	3,592	-0.22%
2023/06/15	16	71.46	1.3	72.00	72.10	14.8	3,584	0.41%
2023/06/14	1	71.30	1	71.50	71.40	0	3,577	0.00%
2023/06/13	0	0.00	1	72.20	72.50	-1	3,596	-0.03%
2023/06/12	1	71.90	0.1	71.90	72.00	0.9	3,651	0.02%
2023/06/09	0	0.00	1	73.50	73.50	-1	3,653	-0.03%
2023/06/08	2	75.10	9	74.79	74.30	-7	3,656	-0.19%
2023/06/07	4	76.00	35	75.83	75.80	-31	3,661	-0.85%
2023/06/06	12	76.38	0	0.00	75.70	12	3,674	0.33%
2023/06/05	0	0.00	16.9	76.49	76.70	-16.9	3,661	-0.46%
2023/06/01	2	75.55	0	0.00	75.50	2	3,675	0.05%
2023/05/31	6	75.00	0	0.00	75.20	6	3,679	0.16%
2023/05/30	0	0.00	0.1	76.60	74.90	-0.1	3,668	0.00%
2023/05/29	0	0.00	20	76.10	76.40	-20	3,654	-0.55%
2023/05/26	2	74.55	4	74.65	74.50	-2	3,691	-0.05%
2023/05/24	14	76.31	10	76.16	75.70	4	3,782	0.11%
2023/05/23	2	75.50	15	74.63	76.40	-13	3,821	-0.34%
2023/05/22	0	0.00	1	74.60	74.60	-1	3,807	-0.03%
2023/05/18	2	73.85	2	74.30	74.50	0	3,883	0.00%
2023/05/17	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/16	3	73.37	0	0.00	73.00	3	3,888	0.08%
2023/05/15	1	72.50	1.2	72.60	73.50	-0.2	3,911	-0.01%
2023/05/12	12	72.97	2	73.60	73.50	10	3,922	0.25%
2023/05/11	1	72.60	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	1	74.00	73.90	-1	3,922	-0.03%
2023/05/09	11.1	73.42	8	73.20	72.50	3.1	3,903	0.08%
2023/05/08	10.5	77.07	3	76.90	76.30	7.5	3,844	0.20%
2023/05/05	8	76.21	8	76.76	75.80	0	3,849	0.00%
2023/05/04	16	75.18	1	74.80	74.60	15	3,880	0.39%
2023/05/03	5.2	75.77	4	76.20	75.40	1.2	3,858	0.03%
2023/05/02	12	76.69	12	76.81	76.20	0	3,855	0.00%
2023/04/28	14	75.10	9	74.42	74.80	5	3,787	0.13%
2023/04/27	3	73.73	0	0.00	73.50	3	3,731	0.08%
2023/04/26	10	74.70	10	75.24	74.30	0	3,670	0.00%
2023/04/25	5	74.86	38	74.74	73.50	-33	3,603	-0.92%
2023/04/24	18.1	77.71	7	77.00	77.60	11.1	3,553	0.31%
2023/04/21	7	75.14	1	76.00	74.80	6	3,492	0.17%
2023/04/19	17	80.08	8	81.13	80.10	9	3,371	0.27%
2023/04/18	20	82.68	6.4	82.77	81.10	13.6	3,300	0.41%
2023/04/17	26	82.23	14	83.06	83.20	12	3,134	0.38%
2023/04/14	2	75.90	9.1	77.29	78.20	-7.1	2,689	-0.26%
2023/04/13	2.4	71.54	2	71.45	71.10	0.4	2,527	0.02%
2023/04/12	0	69.60	4	68.88	69.60	-4	2,453	-0.16%
2023/04/07	0	68.50	0	0.00	67.90	0	2,585	0.00%
2023/03/31	4	68.55	2	68.85	67.80	2	2,721	0.07%
2023/03/30	0	0.00	4	68.73	68.70	-4	2,766	-0.14%
2023/03/29	0	0.00	1	67.90	68.20	-1	2,748	-0.04%
2023/03/28	1	66.90	8	67.00	67.20	-7	2,746	-0.25%
2023/03/27	1	68.10	0	0.00	68.20	1	2,728	0.04%
2023/03/24	2	68.10	0	0.00	67.80	2	2,727	0.07%
2023/03/23	0	0.00	1	68.10	68.10	-1	2,713	-0.04%
2023/03/22	6	68.05	7	68.13	67.70	-1	2,697	-0.04%
2023/03/21	1	67.70	2	67.25	67.40	-1	2,636	-0.04%
2023/03/20	6	65.10	0	64.60	65.10	6	2,600	0.23%
2023/03/17	1	64.70	1	64.40	64.60	0	2,596	0.00%
2023/03/16	1	64.30	0.1	64.40	64.10	0.9	2,586	0.03%
2023/03/15	2	67.05	2	67.35	66.30	0	2,561	0.00%
2023/03/14	2	65.00	0	0.00	65.60	2	2,520	0.08%
2023/03/09	5	66.20	0	0.00	65.80	5	2,530	0.20%
2023/03/08	0	0.00	1	65.50	66.10	-1	2,559	-0.04%
2023/03/07	2	66.30	1	66.20	66.00	1	2,576	0.04%
2023/03/06	0	0.00	1	65.60	65.60	-1	2,577	-0.04%
2023/03/03	0	0.00	11	64.90	64.70	-11	2,597	-0.42%
2023/03/02	0	0.00	2	64.45	64.50	-2	2,679	-0.07%
2023/03/01	11	64.40	0	0.00	64.40	11	2,749	0.40%
2023/02/24	0	0.00	9	64.44	64.60	-9	2,764	-0.33%
2023/02/23	16	64.33	13	64.25	63.90	3	2,776	0.11%
2023/02/22	5	63.98	4	64.93	65.30	1	2,855	0.04%
2023/02/21	1	64.60	2	64.75	64.90	-1	2,833	-0.04%
2023/02/20	3.1	63.09	4	62.45	63.10	-0.9	2,766	-0.03%
2023/02/17	2	61.90	2	63.05	63.00	0	2,746	0.00%
2023/02/16	2	60.90	62	61.52	62.40	-60	2,719	-2.21%
2023/02/15	11	60.55	1	60.00	60.20	10	2,676	0.37%
2023/02/14	0	0.00	11	60.51	60.50	-11	2,671	-0.41%
2023/02/13	21.1	60.10	0	0.00	60.20	21.1	2,692	0.78%
2023/02/10	40	59.50	9	59.50	59.20	31	2,707	1.14%
2023/02/09	2	60.30	1	60.10	60.00	1	2,765	0.04%
2023/02/08	1	61.50	2	60.90	60.60	-1	2,797	-0.04%
2023/02/06	1	60.80	2	60.50	60.40	-1	2,959	-0.03%
2023/02/03	2	61.30	1	60.60	60.50	1	2,978	0.03%
2023/02/02	1	60.80	3	61.00	61.50	-2	2,929	-0.07%
2023/02/01	0	0.00	1	59.10	58.80	-1	2,827	-0.04%
2023/01/31	1	58.10	24	58.62	58.70	-23	2,810	-0.82%
2023/01/30	1	57.50	4	57.55	57.50	-3	2,780	-0.11%
2023/01/17	0	0.00	1	56.20	56.30	-1	2,783	-0.04%
2023/01/13	7	56.09	2	56.40	56.00	5	2,791	0.18%
2023/01/12	2	57.30	3	57.33	56.70	-1	2,790	-0.04%
2023/01/11	1	58.80	8	58.83	58.70	-7	2,752	-0.25%
2023/01/10	3	57.67	1	57.60	57.50	2	2,684	0.07%
2023/01/09	1	58.80	0	0.00	58.10	1	2,682	0.04%
2023/01/06	0	0.00	16	58.08	58.20	-16	2,668	-0.60%
2023/01/05	0	0.00	1	58.20	58.00	-1	2,665	-0.04%
2023/01/04	0	0.00	31	57.26	57.40	-31	2,636	-1.18%
2023/01/03	8	56.99	5	56.80	57.00	3	2,633	0.11%
2022/12/30	4	57.35	2	57.15	56.90	2	2,621	0.08%
2022/12/29	4	57.03	19	57.15	56.90	-15	2,588	-0.58%
2022/12/28	10	56.60	4	57.80	56.40	6	2,519	0.24%
2022/12/27	7	58.40	4	57.50	57.00	3	2,483	0.12%
2022/12/26	5	57.78	4	57.85	57.70	1	2,430	0.04%
2022/12/23	22	55.32	0	0.00	55.00	22	2,341	0.94%
2022/12/22	3	55.10	2	55.35	55.20	1	2,307	0.04%
2022/12/20	1	52.50	0	0.00	52.60	1	2,277	0.04%
2022/12/19	5	54.40	0	0.00	54.20	5	2,297	0.22%
2022/12/16	2	54.60	0	0.00	54.80	2	2,298	0.09%
2022/12/14	0	55.30	0	0.00	55.30	0	2,302	0.00%
2022/12/13	5	55.10	1	54.90	54.80	4	2,307	0.17%
2022/12/12	1	55.40	0	0.00	55.60	1	2,301	0.04%
2022/12/09	6	56.17	0	0.00	56.00	6	2,302	0.26%
2022/12/07	9	57.50	2	57.35	56.10	7	2,328	0.30%
2022/12/06	16	57.34	0	0.00	57.10	16	2,392	0.67%
2022/12/05	0	0.00	17	58.62	58.60	-17	2,388	-0.71%
2022/12/02	0	0.00	2	57.80	58.20	-2	2,367	-0.08%
2022/12/01	3	58.37	2	58.40	58.40	1	2,362	0.04%
2022/11/30	3	57.47	0	0.00	57.60	3	2,366	0.13%
2022/11/29	9	56.70	0	0.00	57.00	9	2,331	0.39%
2022/11/28	12	56.43	1	56.10	56.50	11	2,362	0.47%
2022/11/25	1	56.00	1	56.40	56.00	0	2,499	0.00%
2022/11/24	11	57.62	18	57.40	57.30	-7	2,477	-0.28%
2022/11/23	4	56.10	17.1	56.70	56.60	-13.1	2,415	-0.54%
2022/11/22	0	0.00	0.3	55.60	54.80	-0.3	2,360	-0.01%
2022/11/21	29.1	55.28	0	0.00	55.00	29.1	2,335	1.25%
2022/11/18	6.3	56.76	15	57.01	57.30	-8.7	2,281	-0.38%
2022/11/17	6	55.70	0	0.00	55.70	6	2,147	0.28%
2022/11/16	1	55.00	0	0.00	54.70	1	2,166	0.05%
2022/11/11	6	54.33	6	54.35	53.50	0	2,253	0.00%
2022/11/10	1	55.00	0	0.00	54.10	1	2,351	0.04%
2022/11/07	4	55.43	3	54.80	54.90	1	2,972	0.03%
2022/11/04	0	0.00	1	53.90	54.30	-1	2,977	-0.03%
2022/11/03	3	54.27	2	54.75	54.90	1	3,056	0.03%
2022/11/02	5	52.40	5	53.00	53.50	0	2,958	0.00%
2022/11/01	3	51.63	2	50.70	50.70	1	2,919	0.03%
2022/10/24	0	0.00	1	49.55	49.45	-1	3,132	-0.03%
2022/10/18	0	0.00	3	51.80	52.00	-3	3,420	-0.09%
2022/10/17	3	49.70	0	0.00	51.00	3	3,503	0.09%
2022/10/13	5	49.20	6	50.20	49.10	-1	3,604	-0.03%
2022/10/12	1	52.10	0	0.00	51.90	1	3,611	0.03%
2022/10/11	7	52.53	0	0.00	52.60	7	3,711	0.19%
2022/09/29	0	0.00	1	54.50	54.50	-1	3,819	-0.03%
2022/09/26	1	54.40	0	0.00	55.00	1	3,812	0.03%
2022/09/23	5	59.14	0	0.00	58.50	5	3,831	0.13%
2022/09/22	0	0.00	1	59.60	59.50	-1	3,861	-0.03%
2022/09/21	2	59.10	0	0.00	59.00	2	3,920	0.05%
2022/09/16	7	60.74	4	60.60	60.30	3	4,107	0.07%
2022/09/15	1	62.10	1	62.70	61.60	0	4,102	0.00%
2022/09/14	3	62.20	1	62.30	62.30	2	4,102	0.05%
2022/09/13	9	64.07	1	63.00	63.30	8	4,083	0.20%
2022/09/12	0	0.00	2	62.20	62.50	-2	4,003	-0.05%
2022/09/08	0	0.00	1	60.30	60.60	-1	3,995	-0.03%
2022/09/07	0	0.00	1	59.00	59.00	-1	3,997	-0.03%
2022/09/06	1	60.50	0	0.00	60.30	1	3,989	0.03%
2022/09/02	2	63.00	0	0.00	62.00	2	3,947	0.05%
2022/09/01	9	64.23	10	64.91	63.70	-1	3,891	-0.03%
2022/08/31	0	0.00	4	62.40	62.90	-4	3,729	-0.11%
2022/08/30	2	62.00	0	0.00	61.80	2	3,712	0.05%
2022/08/26	4	62.43	0	0.00	62.30	4	3,663	0.11%
2022/08/25	3	62.80	3	63.00	62.90	0	3,658	0.00%
2022/08/23	5	62.00	5	62.40	62.00	0	3,637	0.00%
2022/08/22	3	64.00	0	0.00	64.00	3	3,585	0.08%
2022/08/19	0	0.00	10	65.03	65.10	-10	3,555	-0.28%
2022/08/18	2	65.25	3	65.60	65.10	-1	3,513	-0.03%
2022/08/17	14	66.63	5	66.58	66.80	9	3,442	0.26%
2022/08/16	3	65.10	3	65.03	65.00	0	3,311	0.00%
2022/08/15	4	64.73	3	64.93	65.10	1	3,231	0.03%
2022/08/12	24	64.80	35	64.63	65.50	-11	3,121	-0.35%
2022/08/11	2	62.70	31.3	63.59	63.90	-29.3	2,580	-1.14%
2022/08/10	7	56.86	29	57.22	58.10	-22	2,495	-0.88%
2022/08/09	1	54.00	6	54.58	54.60	-5	2,379	-0.21%
2022/08/08	8	53.20	1	53.70	53.60	7	2,361	0.30%
2022/08/05	7	54.61	7	54.91	55.10	0	2,345	0.00%
2022/08/04	5	52.70	2	54.25	54.40	3	2,299	0.13%
2022/08/03	0	0.00	5	54.18	53.40	-5	2,253	-0.22%
2022/08/02	2	52.95	2	53.10	53.30	0	2,222	0.00%
2022/08/01	5	54.52	9	54.12	54.20	-4	2,182	-0.18%
2022/07/29	2	54.15	5	53.58	53.80	-3	2,164	-0.14%
2022/07/28	3	52.83	11	52.39	52.20	-8	2,108	-0.38%
2022/07/27	17	54.11	21	53.04	52.60	-4	2,074	-0.19%
2022/07/26	10	56.75	5	56.78	56.50	5	1,974	0.25%
2022/07/25	18	55.81	3	55.17	55.20	15	1,858	0.81%
2022/07/22	10	57.12	16	56.21	55.90	-6	1,818	-0.33%
2022/07/21	3	56.30	24	55.04	56.40	-21	1,747	-1.20%
2022/07/20	3	53.70	0	0.00	53.20	3	1,662	0.18%
2022/07/19	18	54.12	1	54.10	53.90	17	1,644	1.03%
2022/07/18	5	55.24	17	54.76	55.00	-12	1,635	-0.73%
2022/07/15	1	52.60	7	52.60	53.30	-6	1,522	-0.39%
2022/07/14	6	49.38	6	49.78	50.70	0	1,465	0.00%
2022/07/13	0	0.00	3	49.32	49.05	-3	1,443	-0.21%
2022/07/12	2	48.25	0	0.00	47.80	2	1,429	0.14%
2022/07/11	2	50.00	3	49.98	49.75	-1	1,425	-0.07%
2022/07/08	0	0.00	5	50.36	50.20	-5	1,419	-0.35%
2022/07/07	0	0.00	13	49.38	49.85	-13	1,393	-0.93%
2022/07/06	4	48.36	12	48.65	47.95	-8	1,376	-0.58%
2022/07/05	10	47.96	0	0.00	48.65	10	1,371	0.73%
2022/07/04	13	47.11	0	0.00	47.45	13	1,361	0.95%
2022/07/01	15	48.97	0	0.00	47.05	15	1,356	1.11%
2022/06/30	4	50.49	5	49.80	50.20	-1	1,309	-0.08%
2022/06/29	11	51.94	2	51.75	51.50	9	1,273	0.71%
2022/06/28	10	56.24	7	55.70	55.70	3	1,206	0.25%
2022/06/27	4	54.95	14	55.98	57.30	-10	1,099	-0.91%
2022/06/24	0	0.00	8	53.10	52.10	-8	1,023	-0.78%
2022/06/23	8	51.74	0	0.00	51.50	8	991	0.81%
2022/06/22	6.2	51.88	0	0.00	51.30	6.2	1,005	0.62%
2022/06/21	3	52.43	0	0.00	53.30	3	1,000	0.30%
2022/06/20	2	52.80	0	0.00	52.50	2	997	0.20%
2022/06/17	5	54.10	0	0.00	54.80	5	988	0.51%
2022/06/16	7	56.99	0	0.00	55.60	7	980	0.71%
2022/06/15	4	57.95	0	0.00	57.20	4	971	0.41%
2022/06/14	0	0.00	3	58.27	58.70	-3	964	-0.31%
2022/06/13	0	0.00	1	57.90	57.30	-1	955	-0.10%
2022/06/10	0	0.00	5	57.56	57.70	-5	946	-0.53%
2022/06/09	5	56.36	0	0.00	56.70	5	933	0.54%
2022/06/08	4	56.45	1	56.30	56.30	3	927	0.32%
2022/06/07	3	56.80	0	0.00	56.70	3	933	0.32%
2022/06/06	0.1	57.10	0	0.00	56.70	0.1	941	0.01%
2022/06/02	0	0.00	9	57.64	57.80	-9	943	-0.95%
2022/06/01	1	56.80	3	57.07	57.20	-2	957	-0.21%
2022/05/31	0	0.00	3	57.00	56.00	-3	953	-0.31%
2022/05/30	0	0.00	2	56.70	56.70	-2	956	-0.21%
2022/05/27	0	0.00	1	56.00	55.60	-1	965	-0.10%
2022/05/26	3	55.23	0	0.00	54.90	3	969	0.31%
2022/05/24	8	55.44	0	0.00	54.10	8	1,019	0.78%
2022/05/23	8	56.20	0	0.00	56.20	8	1,022	0.78%
2022/05/20	6	55.95	0	0.00	56.00	6	1,057	0.57%
2022/05/19	5	54.54	1	55.90	56.20	4	1,069	0.37%
2022/05/18	2	56.25	3	57.50	56.00	-1	1,070	-0.09%
2022/05/17	1	55.90	5	56.52	56.50	-4	1,093	-0.37%
2022/05/16	0	0.00	12	56.10	56.10	-12	1,126	-1.07%
2022/05/13	0	0.00	4	55.60	55.50	-4	1,136	-0.35%
2022/05/11	1	54.00	2	54.45	54.60	-1	1,175	-0.09%
2022/05/09	3.1	55.53	0	0.00	55.10	3.1	1,187	0.26%
2022/05/06	11.1	56.67	0	0.00	56.90	11.1	1,188	0.93%
2022/05/05	8	58.36	1	58.40	58.50	7	1,198	0.58%
2022/05/04	6	57.88	0	0.00	58.00	6	1,214	0.49%
2022/05/03	2	59.90	10	59.80	57.60	-8	1,259	-0.64%
2022/04/29	1	57.60	4	59.03	57.10	-3	1,279	-0.23%
2022/04/28	0	0.00	3	58.33	58.30	-3	1,357	-0.22%
2022/04/27	14	56.92	0	0.00	57.50	14	1,374	1.02%
2022/04/26	5	59.34	0	0.00	58.80	5	1,401	0.36%
2022/04/25	4	59.13	0	0.00	59.20	4	1,473	0.27%
2022/04/22	18	61.76	0	0.00	60.70	18	1,474	1.22%
2022/04/21	0	0.00	1	63.90	63.40	-1	1,509	-0.07%
2022/04/20	3	63.43	0	0.00	63.50	3	1,549	0.19%
2022/04/19	0	0.00	2	64.25	64.00	-2	1,687	-0.12%
2022/04/12	3	65.00	0	0.00	65.70	3	2,192	0.14%
2022/04/11	13	66.28	0	0.00	65.50	13	2,287	0.57%
2022/04/08	3	68.20	3	67.50	67.50	0	2,437	0.00%
2022/04/07	0	69.07	0	0.00	68.00	0	2,804	0.00%
2022/04/06	1	69.20	0	0.00	69.20	1	2,873	0.03%
2022/04/01	0	0.00	1	69.70	70.10	-1	2,944	-0.03%
2022/03/30	1	71.10	4	71.40	71.10	-3	3,057	-0.10%
2022/03/25	4	71.73	0	0.00	71.60	4	3,206	0.12%
2022/03/18	1	72.30	0	0.00	71.40	1	3,894	0.03%
2022/03/11	3	71.00	0	0.00	71.00	3	4,201	0.07%
2022/03/04	1	70.50	0	0.00	70.80	1	4,766	0.02%
2022/02/24	1	69.60	1.2	71.13	69.30	-0.2	5,354	0.00%
2022/02/22	7.1	71.11	1	71.30	71.10	6.1	5,687	0.11%
2022/02/21	6	74.00	0	0.00	73.80	6	5,897	0.10%
2022/02/18	0.2	74.38	0	0.00	74.50	0.2	6,310	0.00%
2022/02/17	0	0.00	3	74.30	74.20	-3	6,933	-0.04%
2022/02/16	3	73.63	1	74.30	73.90	2	7,233	0.03%
2022/02/14	0.1	72.50	2	72.00	71.90	-1.9	8,460	-0.02%
2022/02/11	1.1	73.92	0.1	74.50	74.00	1	8,654	0.01%
2022/02/10	3.1	76.23	1	75.80	75.30	2.1	8,734	0.02%
2022/01/25	1.1	74.51	2	75.55	73.30	-1	9,716	-0.01%
2022/01/24	1	77.00	2.1	76.71	77.00	-1.1	9,946	-0.01%
2022/01/21	6.1	78.97	2	78.40	76.80	4.1	9,972	0.04%
2022/01/20	1	81.30	0	0.00	81.50	1	9,900	0.01%
2022/01/19	2.1	82.07	3.4	81.86	81.00	-1.3	9,942	-0.01%
2022/01/17	2	84.00	0	0.00	84.00	2	9,991	0.02%
2022/01/14	1.1	83.45	2	84.35	83.60	-0.9	10,347	-0.01%
2022/01/13	0	0.00	2	86.00	85.90	-2	10,352	-0.02%
2022/01/12	6	85.58	4	85.40	85.60	2	10,330	0.02%
2022/01/11	5	86.64	8.2	86.75	86.10	-3.1	10,193	-0.03%
2022/01/10	4.1	82.01	3	83.27	84.40	1.1	10,035	0.01%
2022/01/07	3.1	83.54	9	83.48	83.10	-5.9	9,874	-0.06%
2022/01/06	4.1	83.94	2	84.25	83.60	2.1	9,780	0.02%
2022/01/05	4.1	84.10	3	84.60	84.40	1.1	9,717	0.01%
2022/01/04	7.1	84.65	1	85.70	84.60	6.1	9,662	0.06%
2022/01/03	12	89.11	9.5	89.04	87.90	2.5	9,560	0.03%
2021/12/30	9.1	89.55	29	90.83	92.40	-19.9	9,393	-0.21%
2021/12/29	13	87.45	1	86.40	87.60	12	9,013	0.13%
2021/12/28	6	86.10	6	85.58	85.90	0	8,933	0.00%
2021/12/27	8	85.25	2	86.40	85.20	6	8,852	0.07%
2021/12/24	0	0.00	7	85.16	83.80	-7	8,773	-0.08%
2021/12/23	2	84.80	0	0.00	84.90	2	8,733	0.02%
2021/12/22	5	84.20	4	83.43	83.30	1	8,689	0.01%
2021/12/21	3	82.70	3	82.87	83.60	0	8,612	0.00%
2021/12/20	1	82.20	1	82.60	82.10	0	8,570	0.00%
2021/12/17	6	85.93	5.6	84.33	84.00	0.4	8,495	0.00%
2021/12/16	18	85.88	26.1	86.26	89.10	-8.1	8,276	-0.10%
2021/12/15	4	81.03	0	0.00	81.00	4	7,950	0.05%
2021/12/14	0	0.00	1	79.90	79.80	-1	7,885	-0.01%
2021/12/13	2	82.60	0	0.00	81.70	2	7,829	0.03%
2021/12/10	2	82.20	2	82.05	81.70	0	7,799	0.00%
2021/12/09	0	0.00	1	82.90	81.60	-1	7,761	-0.01%
2021/12/08	5	83.40	6	82.97	81.40	-1	7,702	-0.01%
2021/12/07	23	86.50	18	85.02	83.20	5	7,631	0.07%
2021/12/06	6	84.88	5	85.16	85.30	1	7,499	0.01%
2021/12/03	17	84.32	14.7	83.88	84.00	2.4	7,390	0.03%
2021/12/02	4	82.08	4	80.98	80.70	0	7,226	0.00%
2021/12/01	8	82.85	7.1	83.66	83.70	1	7,119	0.01%
2021/11/30	4	82.50	3	83.43	79.50	1	6,996	0.01%
2021/11/29	2	77.15	2	77.50	78.80	0	6,863	0.00%
2021/11/26	1	83.20	2	81.60	83.20	-1	6,723	-0.01%
2021/11/25	8	84.43	0	0.00	82.30	8	6,645	0.12%
2021/11/24	2	82.85	16	83.50	84.00	-14	6,520	-0.21%
2021/11/23	3	83.30	1	82.30	82.40	2	6,430	0.03%
2021/11/22	2	88.90	0	0.00	88.40	2	6,231	0.03%
2021/11/19	22	92.10	25.2	90.52	90.50	-3.2	6,131	-0.05%
2021/11/18	23	92.43	2	91.20	89.10	21	5,853	0.36%
2021/11/17	13	89.44	20.5	90.26	89.90	-7.5	5,612	-0.13%
2021/11/16	25.3	89.59	34	87.76	86.40	-8.7	5,198	-0.17%
2021/11/15	28	86.90	21	88.94	90.90	7	4,581	0.15%
2021/11/12	20	80.53	28	80.93	82.70	-8	4,257	-0.19%
2021/11/11	64	77.60	49	77.11	75.20	15	3,776	0.40%
2021/11/10	10	72.30	19	74.20	75.10	-9	2,982	-0.30%
2021/11/09	6	67.58	10	67.79	68.30	-4	2,745	-0.15%
2021/11/08	0	0.00	4	67.30	68.00	-4	2,639	-0.15%
2021/11/05	15	66.13	0	0.00	67.60	15	2,524	0.59%
2021/11/04	6	67.27	18	66.94	66.40	-12	2,414	-0.50%
2021/11/03	21	68.07	26	67.93	67.50	-5	2,274	-0.22%
2021/11/02	19	65.67	17	65.78	66.00	2	1,957	0.10%
2021/11/01	5	62.14	13.3	61.81	63.10	-8.3	1,598	-0.52%
2021/10/29	11	57.07	7.3	56.59	57.40	3.8	1,339	0.28%
2021/10/27	6	55.15	1	55.20	54.80	5	1,276	0.39%
2021/10/26	3	56.43	12	54.95	55.10	-9	1,303	-0.69%
2021/10/25	26	57.49	2	56.30	56.20	24	1,257	1.91%
2021/10/22	8	59.58	8	59.45	58.20	0	1,205	0.00%
2021/10/21	0	0.00	1	57.00	57.00	-1	875	-0.11%
2021/10/01	0	0.00	1	54.20	54.00	-1	903	-0.11%
2021/09/17	0	0.00	10	54.20	54.20	-10	991	-1.01%
2021/08/23	0	0.00	1	54.20	54.30	-1	1,743	-0.06%
2021/08/12	1	54.00	0	0.00	54.10	1	1,761	0.06%
2021/08/10	0	0.00	8	53.90	53.80	-8	1,771	-0.45%
2021/08/04	1	54.20	0	0.00	54.30	1	1,922	0.05%
2021/07/30	9	54.71	4	54.70	55.10	5	1,962	0.25%
2021/07/29	4	60.68	0	0.00	60.80	4	1,901	0.21%
2021/07/28	1	60.00	0	0.00	60.50	1	1,893	0.05%
2021/07/27	4.3	62.33	2	61.80	61.90	2.3	1,948	0.12%
2021/07/26	2.2	62.07	10	61.80	61.80	-7.8	1,957	-0.40%
2021/07/23	0	0.00	23	61.50	61.70	-23	1,979	-1.16%
2021/07/22	0	0.00	8	60.90	61.00	-8	2,029	-0.39%
2021/07/21	1	60.10	2	60.45	60.10	-1	2,065	-0.05%
2021/07/19	0	0.00	33	61.70	61.70	-33	2,129	-1.55%
2021/07/16	5	61.38	11	61.60	61.70	-6	2,237	-0.27%
2021/07/15	16	60.80	1	60.50	60.80	15	2,254	0.67%
2021/07/13	1	61.00	1	60.20	60.10	0	2,416	0.00%
2021/07/08	3	59.90	0	0.00	59.90	3	2,534	0.12%
2021/07/07	4	59.90	0.3	60.20	59.60	3.7	2,652	0.14%
2021/07/06	26	60.37	0	0.00	60.30	26	2,677	0.97%
2021/07/05	0.3	61.00	0	0.00	60.60	0.3	2,758	0.01%
2021/07/01	5	60.20	0	0.00	60.00	5	2,864	0.17%
2021/06/30	0	0.00	1	60.30	61.30	-1	2,929	-0.03%
2021/06/29	11	60.06	1	59.60	60.20	10	2,967	0.34%
2021/06/28	1	59.90	0	0.00	59.90	1	3,037	0.03%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/21	1	60.80	1.1	60.85	60.90	-0.1	3,369	0.00%
2021/06/18	10	62.00	0	0.00	61.60	10	3,403	0.29%
2021/06/16	0	0.00	2	62.55	61.50	-2	3,486	-0.06%
2021/06/11	2	62.50	0	0.00	62.00	2	3,979	0.05%
2021/06/10	0	0.00	6	64.40	64.60	-6	4,105	-0.15%
2021/06/09	0	0.00	3.4	64.74	63.00	-3.4	4,101	-0.08%
2021/06/08	1	64.20	3	64.23	63.10	-2	4,059	-0.05%
2021/06/07	0	0.00	2	62.20	62.50	-2	3,957	-0.05%
2021/06/04	3	62.57	0	0.00	61.60	3	3,917	0.08%
2021/06/03	0	0.00	1	60.50	60.00	-1	3,850	-0.03%
2021/06/01	0	0.00	1	58.40	58.30	-1	3,854	-0.03%
2021/05/31	1	57.80	0	0.00	57.50	1	3,882	0.03%
2021/05/28	0	0.00	1	58.20	57.70	-1	3,963	-0.03%
2021/05/26	0	0.00	2	58.00	57.70	-2	4,183	-0.05%
2021/05/21	1	56.00	1	56.00	56.10	0	4,708	0.00%
2021/05/20	0	0.00	2	55.70	55.50	-2	4,991	-0.04%
2021/05/19	1	56.10	0	0.00	55.60	1	5,228	0.02%
2021/05/18	1	53.50	0	0.00	56.20	1	5,599	0.02%
2021/05/12	6	55.80	1	53.90	54.40	5	6,498	0.08%
2021/05/10	0	0.00	1	59.40	59.90	-1	6,531	-0.02%
2021/05/07	0	0.00	12	59.92	59.90	-12	6,536	-0.18%
2021/05/06	1	58.50	0	0.00	59.30	1	6,556	0.02%
2021/05/04	0	0.00	1	59.10	59.30	-1	6,600	-0.02%
2021/05/03	1	61.00	1	60.80	60.10	0	6,586	0.00%
2021/04/29	2	61.75	0	0.00	61.30	2	6,599	0.03%
2021/04/28	0	0.00	0.1	61.50	61.70	-0.1	6,830	0.00%
2021/04/27	0	0.00	1	62.00	61.30	-1	6,859	-0.01%
2021/04/26	10	61.00	1	60.60	61.30	9	6,834	0.13%
2021/04/22	2	61.50	2	60.80	59.00	0	6,823	0.00%
2021/04/21	0	0.00	0.1	61.80	62.50	-0.1	6,731	0.00%
2021/04/20	12	62.42	0	0.00	62.60	12	6,729	0.18%
2021/04/19	3.1	62.03	12	62.96	62.70	-8.9	6,709	-0.13%
2021/04/16	1	59.80	0	0.00	59.80	1	6,630	0.02%
2021/04/15	1	58.80	0	0.00	58.80	1	6,635	0.02%
2021/04/14	0.1	59.00	2	58.70	58.00	-1.9	6,661	-0.03%
2021/04/13	4	59.38	3	60.13	58.50	1	6,655	0.02%
2021/04/12	1	59.00	5	58.90	59.00	-4	6,617	-0.06%
2021/04/09	10	58.80	12	59.20	58.80	-2	6,653	-0.03%
2021/04/08	8	59.63	0	0.00	59.50	8	6,822	0.12%
2021/04/06	3	58.10	3	58.17	58.10	0	7,458	0.00%
2021/04/01	2	57.35	5	56.90	56.90	-3	7,453	-0.04%
2021/03/31	0	0.00	1	57.20	57.00	-1	7,415	-0.01%
2021/03/30	0	0.00	5	56.52	56.60	-5	7,337	-0.07%
2021/03/29	4	55.88	2.2	55.65	55.90	1.8	7,253	0.02%
2021/03/26	0	0.00	11	55.50	54.70	-11	7,163	-0.15%
2021/03/25	1.2	54.88	0	0.00	54.80	1.2	7,110	0.02%
2021/03/24	0.1	55.00	0	0.00	54.90	0.1	7,048	0.00%
2021/03/22	0	54.40	0	0.00	54.70	0	6,959	0.00%
2021/03/19	1	54.40	1	54.30	54.30	0	6,920	0.00%
2021/03/18	1	55.00	16	54.93	54.60	-15	6,857	-0.22%
2021/03/17	29	54.85	10	54.84	54.80	19	6,764	0.28%
2021/03/16	7	53.93	19	54.00	54.00	-12	6,354	-0.19%
2021/03/15	0	0.00	10	48.95	49.10	-10	6,194	-0.16%
2021/03/12	12	47.68	24	47.78	48.15	-12	6,172	-0.19%
2021/03/10	2	47.65	12	47.68	48.00	-10	6,193	-0.16%
2021/03/08	10	46.78	1	46.35	46.20	9	6,177	0.15%
2021/03/05	4	47.05	0	0.00	47.00	4	6,169	0.06%
2021/03/04	0	0.00	1	47.65	47.65	-1	6,181	-0.02%
2021/03/03	10	48.30	30	48.63	48.35	-20	6,161	-0.32%
2021/03/02	34	47.97	25	48.42	48.50	9	6,083	0.15%
2021/02/26	5	47.44	4	47.89	48.00	1	5,980	0.02%
2021/02/25	1	46.90	1	47.45	46.80	0	5,904	0.00%
2021/02/24	4	47.36	1	47.65	46.50	3	5,856	0.05%
2021/02/23	15	49.82	7	50.09	49.15	8	5,635	0.14%
2021/02/22	17	48.83	1	50.30	51.20	16	5,412	0.30%
2021/02/19	4	48.53	2	48.40	49.00	2	5,121	0.04%
2021/02/18	18	50.25	15	50.57	50.50	3	4,901	0.06%
2021/02/17	6	45.56	232	47.22	47.30	-226	4,545	-4.97%	大賣/鉅額交易
2021/02/05	1	42.20	8	42.23	43.00	-7	4,146	-0.17%
2021/02/04	2	42.30	18	42.00	42.50	-16	3,994	-0.40%
2021/02/03	7	42.40	11	41.82	41.30	-4	3,872	-0.10%
2021/02/02	3	40.35	1	40.50	40.25	2	3,571	0.06%
2021/02/01	0	0.00	15	39.84	39.70	-15	3,488	-0.43%
2021/01/29	1	38.75	3	39.75	38.65	-2	3,457	-0.06%
2021/01/28	0	0.00	2	39.95	39.60	-2	3,450	-0.06%
2021/01/27	12	40.02	4	40.03	39.95	8	3,433	0.23%
2021/01/26	5	40.23	13.2	40.53	39.85	-8.2	3,405	-0.24%
2021/01/25	0	0.00	8	40.08	40.10	-8	3,363	-0.24%
2021/01/22	2	39.55	2	39.75	39.45	0	3,313	0.00%
2021/01/21	26.2	39.90	36	40.38	39.60	-9.8	3,266	-0.30%
2021/01/20	0	0.00	9	39.17	39.00	-9	3,038	-0.30%
2021/01/19	5	38.25	2	38.25	38.35	3	3,057	0.10%
2021/01/18	7	37.65	1	37.70	37.85	6	3,062	0.20%
2021/01/15	43	38.57	0	0.00	38.30	43	3,042	1.41%
2021/01/14	18	38.97	18	39.28	39.30	0	3,006	0.00%
2021/01/13	11	38.40	3	38.40	38.35	8	2,981	0.27%
2021/01/12	18	38.52	2	39.05	38.20	16	2,958	0.54%
2021/01/08	13	39.18	3	38.83	38.80	10	2,893	0.35%
2021/01/06	28	39.18	1	40.05	39.15	27	2,805	0.96%
2021/01/05	18	39.90	2	40.65	39.80	16	2,753	0.58%
2021/01/04	8	40.14	30	40.40	40.40	-22	2,681	-0.82%
2020/12/31	15	40.96	36	40.70	40.55	-21	2,615	-0.80%
2020/12/30	32	40.10	52	40.31	40.95	-20	2,367	-0.84%
2020/12/29	29	39.10	39	38.52	40.20	-10	2,034	-0.49%
2020/12/28	10	37.15	13	36.95	37.20	-3	1,612	-0.19%
2020/12/25	1	35.70	0	0.00	35.85	1	1,539	0.06%
2020/12/24	10	35.48	0	0.00	35.40	10	1,535	0.65%
2020/12/21	4	35.45	0	0.00	35.55	4	1,547	0.26%
2020/12/15	2	36.35	0	0.00	36.20	2	1,529	0.13%
2020/12/11	2	35.38	0	0.00	35.50	2	1,506	0.13%
2020/12/10	13	36.13	0	0.00	36.05	13	1,498	0.87%
2020/12/09	0	0.00	43	36.72	36.75	-43	1,475	-2.91%
2020/12/08	0	0.00	8	36.64	36.35	-8	1,475	-0.54%
2020/12/07	0	0.00	1	37.05	36.80	-1	1,451	-0.07%
2020/12/04	0	0.00	15	36.22	36.50	-15	1,406	-1.07%
2020/12/03	5	35.80	0	35.95	36.05	5	1,380	0.36%
2020/12/02	5	35.65	0	0.00	35.90	5	1,364	0.37%
2020/12/01	0	0.00	13	35.66	35.75	-13	1,354	-0.96%
2020/11/30	10	35.60	4	35.65	35.10	6	1,455	0.41%
2020/11/27	10	35.35	0	0.00	35.40	10	1,435	0.70%
2020/11/26	5	35.00	5	35.00	35.10	0	1,427	0.00%
2020/11/25	15	34.88	0	0.00	34.85	15	1,466	1.02%
2020/11/24	34	35.23	1	35.05	35.00	33	1,506	2.19%
2020/11/19	4	34.48	1	34.85	34.50	3	1,619	0.19%
2020/11/17	1	34.55	0	0.00	34.35	1	1,620	0.06%
2020/11/16	1	35.05	0	0.00	34.70	1	1,637	0.06%
2020/11/12	0	0.00	2	34.80	34.70	-2	1,637	-0.12%
2020/11/11	2	34.60	0	0.00	34.80	2	1,686	0.12%
2020/11/09	2	34.95	0	0.00	34.80	2	1,712	0.12%
2020/11/06	10	34.75	6	34.85	34.80	4	1,700	0.24%
2020/11/02	1	33.80	0	0.00	33.90	1	1,722	0.06%
2020/10/29	1	34.30	0	0.00	34.70	1	1,742	0.06%
2020/10/27	11	34.55	0	0.00	34.15	11	1,833	0.60%
2020/10/21	20	33.90	0	0.00	33.85	20	1,936	1.03%
2020/10/15	20	33.90	0	0.00	33.80	20	1,943	1.03%
2020/10/13	0	0.00	6	34.03	34.35	-6	1,958	-0.31%
2020/10/07	2	33.55	0	0.00	33.70	2	2,000	0.10%
2020/10/06	2	33.70	0	0.00	33.70	2	2,083	0.10%
2020/10/05	6	33.40	0	0.00	33.50	6	2,094	0.29%
2020/09/24	5	33.55	0	0.00	33.50	5	2,195	0.23%
2020/09/21	20	34.80	0	0.00	34.75	20	2,229	0.90%
2020/09/18	1	35.30	0	0.00	35.25	1	2,221	0.05%
2020/09/17	5	35.25	0	0.00	35.15	5	2,214	0.23%
2020/09/15	10	34.85	2	35.15	34.80	8	2,211	0.36%
2020/09/11	5	34.90	0	0.00	34.50	5	2,205	0.23%
2020/09/10	1	35.20	0	0.00	35.05	1	2,186	0.05%
2020/09/09	7	34.89	0	0.00	35.20	7	2,179	0.32%
2020/09/07	2	35.95	0	0.00	35.85	2	2,165	0.09%
2020/09/04	9	36.05	0	0.00	36.05	9	2,162	0.42%
2020/09/03	75	37.00	35	37.18	36.55	40	2,150	1.86%
2020/08/26	0	0.00	5	36.85	36.75	-5	1,905	-0.26%
2020/08/25	0	0.00	20	36.30	36.40	-20	1,813	-1.10%
2020/08/21	5	34.25	0	0.00	34.90	5	1,763	0.28%
2020/08/19	0	0.00	2	35.65	35.25	-2	1,713	-0.12%
2020/08/18	0	0.00	3	35.50	35.60	-3	1,687	-0.18%
2020/08/14	0	0.00	10	35.90	36.05	-10	1,618	-0.62%
2020/08/10	6	34.89	0	0.00	35.00	6	1,566	0.38%
2020/08/07	0	0.00	3	35.65	35.50	-3	1,559	-0.19%
2020/08/06	3	36.30	1	35.80	35.85	2	1,555	0.13%
2020/08/05	0	0.00	1	35.30	35.55	-1	1,525	-0.07%
2020/08/04	2	36.15	5	35.59	35.35	-3	1,509	-0.20%
2020/08/03	5	35.20	2	35.70	35.70	3	1,485	0.20%
2020/07/31	7	35.67	14	35.80	35.55	-7	1,446	-0.48%
2020/07/30	8	34.57	5	34.75	34.70	3	1,360	0.22%
2020/07/29	1	34.25	20	34.29	34.30	-19	1,251	-1.52%
2020/07/28	4	31.35	4	31.15	31.20	0	1,151	0.00%
2020/07/27	3	32.10	0	0.00	31.50	3	1,177	0.25%
2020/07/17	5	32.10	0	0.00	31.65	5	1,255	0.40%
2020/07/16	25	32.62	0	0.00	32.50	25	1,252	2.00%
2020/07/14	1	34.65	0.1	34.50	34.75	0.9	1,221	0.08%
2020/07/13	9	35.38	15	35.50	35.30	-6	1,207	-0.50%
2020/07/10	0	0.00	5	33.76	34.15	-5	1,142	-0.44%
2020/07/07	0	0.00	1	34.10	34.00	-1	1,158	-0.09%
2020/07/06	6	34.30	8	34.38	34.40	-2	1,155	-0.17%
2020/07/03	1	33.25	3	33.02	34.15	-2	1,138	-0.18%
2020/07/02	5	32.85	24	33.15	33.20	-19	1,120	-1.70%
2020/07/01	2	32.10	0	0.00	32.20	2	1,097	0.18%
2020/06/30	10	31.90	0	0.00	31.80	10	1,093	0.91%
2020/06/19	10	32.20	0	0.00	31.65	10	1,124	0.89%
2020/06/17	0	0.00	1	31.80	31.75	-1	1,119	-0.09%
2020/06/15	6	31.43	0	0.00	31.30	6	1,162	0.52%
2020/06/11	1	32.20	0	0.00	32.10	1	1,188	0.08%
2020/06/09	21	32.30	4	32.30	32.30	17	1,235	1.38%
2020/06/08	1	32.10	0	0.00	32.25	1	1,261	0.08%
2020/05/22	1	31.25	0	0.00	31.05	1	1,289	0.08%
2020/05/19	2	30.85	0	0.00	30.80	2	1,281	0.16%
2020/05/14	4	31.15	0	0.00	31.00	4	1,285	0.31%
2020/05/12	6	31.96	5	32.10	31.85	1	1,278	0.08%
2020/05/11	10	32.00	0	0.00	31.90	10	1,289	0.78%
2020/05/06	5	31.30	0	0.00	31.20	5	1,261	0.40%
2020/05/05	6	31.43	1	31.30	31.40	5	1,253	0.40%
2020/04/29	2	32.23	0	0.00	32.30	2	1,221	0.16%
2020/04/28	2	33.00	6	32.77	32.85	-4	1,204	-0.33%
2020/04/24	1	32.20	4	32.13	31.95	-3	1,213	-0.25%
2020/04/23	0	0.00	1	31.30	31.70	-1	1,197	-0.08%
2020/04/17	0	0.00	5	31.50	31.50	-5	1,159	-0.43%
2020/04/16	3	31.45	0	0.00	31.50	3	1,136	0.26%
2020/04/15	2	31.20	1	30.95	31.20	1	1,125	0.09%
2020/04/13	5	30.40	0	0.00	30.90	5	1,097	0.46%
2020/04/09	3	30.88	0	0.00	31.00	3	1,088	0.28%
2020/04/07	20	29.59	2	29.10	29.45	18	1,054	1.71%
2020/04/01	2	28.60	0	0.00	28.70	2	1,020	0.20%
2020/03/18	0	0.00	1	29.15	29.20	-1	929	-0.11%
2020/03/17	1	29.00	0	0.00	29.15	1	911	0.11%
2020/03/12	0.1	31.80	0	0.00	31.55	0.1	830	0.01%
2020/03/10	0	0.00	1	33.95	34.00	-1	807	-0.12%
2020/03/06	0	0.00	5	35.26	35.30	-5	788	-0.63%
2020/03/03	0	0.00	2	36.00	35.85	-2	870	-0.23%
2020/03/02	2	35.88	2	35.90	35.85	0	876	0.00%
2020/02/26	0	0.00	2	35.90	36.00	-2	850	-0.24%
2020/02/24	0	0.00	2	36.35	36.25	-2	836	-0.24%
2020/02/19	11	36.43	2	36.20	36.25	9	837	1.07%
2020/02/18	3	37.10	0	0.00	36.85	3	836	0.36%
2020/02/17	0	0.00	1	37.15	37.00	-1	836	-0.12%
2020/02/14	3	37.50	0	0.00	37.40	3	836	0.36%
2020/02/13	2	37.75	0	0.00	37.30	2	836	0.24%
2020/01/17	0	0.00	5	38.35	38.50	-5	955	-0.52%
2020/01/09	0	0.00	3	38.35	38.35	-3	1,022	-0.29%
2020/01/08	0	0.00	2	38.35	38.00	-2	1,040	-0.19%
2020/01/07	0	0.00	1	38.30	38.35	-1	1,031	-0.10%
2020/01/02	1	38.95	0	0.00	38.95	1	1,044	0.10%
2019/12/23	1	39.25	10	39.30	39.30	-9	1,102	-0.82%
2019/12/19	0	0.00	2	39.05	39.00	-2	1,113	-0.18%
2019/12/18	20	38.90	0	0.00	39.00	20	1,113	1.80%
2019/12/16	0	0.00	5	38.75	38.80	-5	1,111	-0.45%
2019/12/10	0	0.00	6	39.25	39.25	-6	1,141	-0.53%
2019/12/09	0	0.00	3	39.60	39.60	-3	1,144	-0.26%
2019/12/05	1	40.05	0	0.00	40.10	1	1,147	0.09%
2019/12/02	0	0.00	1	39.65	39.50	-1	1,133	-0.09%
2019/11/29	10	40.56	6	39.97	39.95	4	1,132	0.35%
2019/11/27	0	0.00	2	39.15	39.00	-2	1,093	-0.18%
2019/11/26	0	0.00	10	38.85	39.00	-10	1,083	-0.92%
2019/11/21	2	38.40	1	38.40	38.35	1	1,095	0.09%
2019/11/19	1	38.90	0	0.00	38.95	1	1,105	0.09%
2019/11/18	1	39.00	1	38.90	38.85	0	1,104	0.00%
2019/11/15	0	0.00	1	38.70	39.10	-1	1,110	-0.09%
2019/11/11	2	38.20	0	0.00	38.45	2	1,150	0.17%
2019/11/08	0	0.00	2	38.10	38.20	-2	1,163	-0.17%
2019/11/07	10	38.15	0	0.00	38.00	10	1,176	0.85%
2019/11/06	1	38.55	0	0.00	38.50	1	1,173	0.09%
2019/10/31	10	39.20	1	39.35	39.40	9	1,193	0.75%
2019/10/30	3	38.90	13	39.06	39.00	-10	1,194	-0.84%
2019/10/24	0	0.00	1	37.70	38.00	-1	1,196	-0.08%
2019/10/23	5	37.50	0	0.00	37.20	5	1,187	0.42%
2019/10/22	0	0.00	1	37.80	37.60	-1	1,176	-0.08%
2019/10/17	1	37.20	0	0.00	37.15	1	1,189	0.08%
2019/10/16	1	37.20	0	0.00	37.15	1	1,218	0.08%
2019/10/08	0	0.00	1	38.25	38.30	-1	1,387	-0.07%
2019/10/03	1	37.30	2	37.40	37.30	-1	1,450	-0.07%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/10/01	2	37.45	0	0.00	37.50	2	1,487	0.13%
2019/09/27	0	0.00	2	37.40	37.30	-2	1,499	-0.13%
2019/09/25	1	37.95	1	37.95	37.85	0	1,511	0.00%
2019/09/17	2	38.25	0	0.00	38.10	2	1,570	0.13%
2019/09/12	3	38.80	0	0.00	38.80	3	1,590	0.19%
2019/09/11	1	38.30	0	0.00	38.55	1	1,607	0.06%
2019/09/09	5	38.60	0	0.00	38.40	5	1,625	0.31%
2019/09/03	4	38.85	0	0.00	38.70	4	1,700	0.24%
2019/09/02	1	39.30	0	0.00	39.50	1	1,684	0.06%
2019/08/15	0	0.00	2	37.60	37.55	-2	1,913	-0.10%
2019/08/08	1	37.25	0	0.00	37.50	1	2,002	0.05%
2019/08/06	10	37.90	0	0.00	38.10	10	2,062	0.48%
2019/08/02	2	38.25	1	38.25	38.20	1	2,142	0.05%
2019/08/01	2	39.50	3	39.63	39.35	-1	2,173	-0.05%
2019/07/22	0	0.00	1	41.30	41.25	-1	2,462	-0.04%
2019/07/11	1	45.85	0	0.00	46.30	1	2,490	0.04%
2019/07/10	0	0.00	1	45.45	45.30	-1	2,469	-0.04%
2019/07/05	1	45.70	1	45.50	45.80	0	2,465	0.00%
2019/07/03	0	0.00	1	45.00	45.05	-1	2,506	-0.04%
2019/07/02	0	0.00	4	44.61	44.75	-4	2,509	-0.16%
2019/07/01	2	44.25	1	43.85	44.25	1	2,538	0.04%
2019/06/24	0	0.00	1	43.00	43.00	-1	2,854	-0.04%
2019/06/21	1	42.15	1	42.85	42.55	0	2,959	0.00%
2019/06/19	0	0.00	1	42.25	42.05	-1	2,988	-0.03%
2019/06/18	0	0.00	1	41.80	41.55	-1	3,005	-0.03%
2019/06/17	0	0.00	10	41.60	41.60	-10	3,057	-0.33%
2019/06/13	0	0.00	1	40.85	41.00	-1	3,052	-0.03%
2019/06/11	0	0.00	3	40.65	40.75	-3	3,116	-0.10%
2019/06/04	0	0.00	2	40.30	40.30	-2	3,160	-0.06%
2019/05/31	1	40.35	4	40.29	40.50	-3	3,157	-0.09%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/24	11	40.55	6	40.27	39.95	5	3,202	0.16%
2019/05/23	3	39.98	0	0.00	39.95	3	3,172	0.09%
2019/05/22	2	38.95	2	39.18	39.30	0	3,205	0.00%
2019/05/21	6	38.29	0	0.00	38.30	6	3,203	0.19%
2019/05/17	1	39.00	0	0.00	38.75	1	3,189	0.03%
2019/05/15	10	40.25	0	0.00	40.05	10	3,164	0.32%
2019/05/14	1	38.15	1	39.05	39.05	0	3,231	0.00%
2019/05/13	2	39.85	0	0.00	39.30	2	3,278	0.06%
2019/05/10	2	40.60	0	0.00	40.20	2	3,308	0.06%
2019/05/09	3	41.35	0	0.00	40.75	3	3,420	0.09%
2019/05/08	2	42.33	0	0.00	42.15	2	3,415	0.06%
2019/05/07	1	42.95	0	0.00	42.95	1	3,407	0.03%
2019/05/06	2	43.20	1	43.60	43.00	1	3,382	0.03%
2019/05/03	1	44.35	0	0.00	44.35	1	3,378	0.03%
2019/05/02	2	44.63	1	44.10	44.55	1	3,335	0.03%
2019/04/29	1	47.60	0	0.00	47.60	1	3,255	0.03%
2019/04/26	1	48.40	1	48.30	48.40	0	3,263	0.00%
2019/04/25	0	0.00	1	48.90	48.70	-1	3,265	-0.03%
2019/04/23	2	49.40	0	0.00	48.85	2	3,266	0.06%
2019/04/22	1	50.30	1	49.70	49.70	0	3,240	0.00%
2019/04/19	3	50.13	25	50.02	50.00	-22	3,215	-0.68%
2019/04/18	10	49.37	1	48.90	48.90	9	3,129	0.29%
2019/04/17	5	49.30	0	0.00	49.10	5	3,104	0.16%
2019/04/16	6	48.49	1	48.65	48.65	5	3,079	0.16%
2019/04/15	1	48.40	0	0.00	48.35	1	3,088	0.03%
2019/04/12	1	48.65	2	48.15	48.05	-1	3,106	-0.03%
2019/04/10	4	49.75	0	0.00	49.60	4	3,052	0.13%
2019/04/09	0	0.00	7	49.11	49.70	-7	3,014	-0.23%
2019/04/03	2	49.00	0	0.00	48.90	2	2,951	0.07%
2019/04/02	6	48.98	0	0.00	49.10	6	2,909	0.21%
2019/04/01	2	48.65	0	0.00	48.50	2	2,871	0.07%
2019/03/29	8	48.46	0	0.00	48.60	8	2,832	0.28%
2019/03/28	0	0.00	1	49.15	48.60	-1	2,799	-0.04%
2019/03/27	1	48.10	0	0.00	48.50	1	2,639	0.04%
2019/03/26	4	47.86	16	48.00	47.50	-12	2,626	-0.46%
2019/03/25	7	46.64	0	0.00	46.10	7	2,540	0.28%
2019/03/22	1	46.60	0	0.00	46.85	1	2,536	0.04%
2019/03/21	9	47.37	0	0.00	47.20	9	2,525	0.36%
2019/03/20	0	0.00	1	47.00	47.20	-1	2,527	-0.04%
2019/03/19	0	0.00	1	46.35	46.00	-1	2,492	-0.04%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/14	0	0.00	2	46.35	46.50	-2	2,588	-0.08%
2019/03/13	1	45.25	0	0.00	45.40	1	2,565	0.04%
2019/03/12	1	46.10	1	46.00	46.00	0	2,561	0.00%
2019/03/08	0	0.00	5	45.55	45.60	-5	2,622	-0.19%
2019/03/06	6	45.98	0	0.00	46.00	6	2,666	0.22%
2019/03/05	1	45.90	0	0.00	46.10	1	2,699	0.04%
2019/03/04	0	0.00	2	46.55	46.55	-2	2,707	-0.07%
2019/02/27	3	46.35	0	0.00	46.40	3	2,674	0.11%
2019/02/26	0	0.00	1	46.55	46.50	-1	2,664	-0.04%
2019/02/25	2	46.90	2	46.95	46.85	0	2,635	0.00%
2019/02/21	3	46.50	5	46.66	46.80	-2	2,562	-0.08%
2019/02/18	1	45.50	0	0.00	45.35	1	2,453	0.04%
2019/02/15	2	46.15	0	0.00	45.80	2	2,454	0.08%
2019/02/14	3	46.50	0	0.00	46.80	3	2,468	0.12%
2019/02/13	1	46.80	3	46.68	46.90	-2	2,460	-0.08%
2019/02/12	1	45.10	5	45.75	45.30	-4	2,364	-0.17%
2019/02/11	0	0.00	20	46.10	45.70	-20	2,291	-0.87%
2019/01/25	6	42.55	0	0.00	42.75	6	2,051	0.29%
2019/01/24	0	0.00	8	42.86	42.70	-8	2,083	-0.38%
2019/01/18	2	40.80	0	0.00	40.70	2	2,016	0.10%
2019/01/16	6	40.81	0	0.00	40.70	6	2,002	0.30%
2019/01/09	0	0.00	2	39.95	40.00	-2	1,995	-0.10%
2019/01/07	0	0.00	2	39.70	39.80	-2	1,983	-0.10%
2019/01/04	0	0.00	1	39.05	39.25	-1	1,981	-0.05%
2019/01/03	0	0.00	1	38.70	38.45	-1	2,012	-0.05%
2018/12/27	0	0.00	3	38.55	38.30	-3	2,113	-0.14%
2018/12/19	3	38.47	0	0.00	38.30	3	2,253	0.13%
2018/12/18	4	39.43	1	39.35	39.30	3	2,254	0.13%
2018/12/12	0	0.00	1	41.70	41.85	-1	2,411	-0.04%
2018/12/11	1	40.25	0	0.00	40.20	1	2,521	0.04%
2018/12/10	3	42.17	3	42.63	41.25	0	2,549	0.00%
2018/12/07	4	42.28	4	43.15	43.10	0	2,552	0.00%
2018/12/04	25	41.45	0	0.00	41.20	25	2,664	0.94%
2018/12/03	1	41.80	4	41.70	42.00	-3	2,716	-0.11%
2018/11/30	1	40.20	0	0.00	40.10	1	2,742	0.04%
2018/11/29	1	40.00	3	40.25	40.20	-2	2,794	-0.07%
2018/11/28	2	39.40	0	0.00	39.60	2	2,934	0.07%
2018/11/27	4	39.56	0	0.00	39.50	4	2,960	0.14%
2018/11/22	3	40.57	4	40.35	40.15	-1	3,554	-0.03%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/13	1	39.90	1	40.65	40.30	0	4,022	0.00%
2018/11/08	1	43.70	0	0.00	43.45	1	4,023	0.02%
2018/11/06	2	43.70	2	42.30	42.65	0	4,101	0.00%
2018/11/05	1	44.55	1	43.70	43.40	0	4,150	0.00%
2018/11/02	0	0.00	2	44.00	44.00	-2	4,180	-0.05%
2018/11/01	2	42.55	0	0.00	43.00	2	4,212	0.05%
2018/10/31	2	43.58	1	42.85	42.50	1	4,270	0.02%
2018/10/16	0	0.00	5	47.30	47.60	-5	5,036	-0.10%
2018/09/26	0	0.00	1	53.40	52.60	-1	4,858	-0.02%
2018/09/25	2	53.20	1	52.60	53.40	1	4,824	0.02%
2018/09/21	3	54.80	3	55.30	54.00	0	4,770	0.00%
2018/09/19	3	55.80	0	0.00	56.50	3	4,701	0.06%
2018/09/18	12	55.23	12	55.30	55.30	0	4,714	0.00%
2018/09/17	1	56.40	8	54.93	56.30	-7	4,603	-0.15%
2018/09/14	1	53.30	0	0.00	52.90	1	4,489	0.02%
2018/09/12	0	0.00	1	55.20	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	2	54.80	54.40	-2	4,296	-0.05%
2018/09/10	2	51.80	1	51.40	52.40	1	4,197	0.02%
2018/09/07	2	53.80	3	54.83	53.80	-1	4,156	-0.02%
2018/09/06	10	54.25	2	53.60	53.50	8	4,068	0.20%
2018/09/05	14	56.48	0	0.00	56.50	14	3,991	0.35%
2018/09/04	5	58.40	14	57.94	58.20	-9	3,923	-0.23%
2018/08/31	1	56.30	0	0.00	57.70	1	3,706	0.03%
2018/08/30	4	57.48	6	57.47	57.80	-2	3,653	-0.05%
2018/08/29	1	55.00	1	54.50	55.10	0	3,366	0.00%
2018/08/28	0	0.00	7.2	53.96	55.00	-7.2	3,174	-0.23%
2018/08/27	0	0.00	0.2	49.80	50.00	-0.2	2,879	-0.01%
2018/08/24	0	0.00	1	49.05	49.15	-1	2,860	-0.03%
2018/08/23	1	50.40	0	0.00	50.30	1	2,884	0.03%
2018/08/22	0	0.00	1	50.20	50.50	-1	2,855	-0.04%
2018/08/21	0	0.00	16	47.90	49.60	-16	2,794	-0.57%
2018/08/20	1	48.25	1	48.00	48.00	0	2,757	0.00%
2018/08/16	1	49.00	0	0.00	49.85	1	2,707	0.04%
2018/08/10	1	49.70	0	0.00	49.50	1	2,526	0.04%
2018/08/09	0	0.00	8.5	51.16	50.90	-8.5	2,488	-0.34%
2018/08/08	0	0.00	2	50.70	50.60	-2	2,439	-0.08%
2018/08/07	0	0.00	2	50.50	51.00	-2	2,374	-0.08%
2018/08/06	0.1	48.65	0	0.00	48.70	0.1	2,275	0.01%
2018/08/03	2	50.30	4	50.40	50.50	-2	2,205	-0.09%
2018/08/02	1	49.25	2	50.25	50.00	-1	2,130	-0.05%
2018/08/01	1	47.85	5	48.15	48.80	-4	1,961	-0.20%
2018/07/31	4	47.30	5	47.09	47.60	-1	1,887	-0.05%
2018/07/30	0	0.00	5	47.10	46.50	-5	1,804	-0.28%
2018/07/27	3	46.03	1	46.15	47.00	2	1,751	0.11%
2018/07/26	0	0.00	2	44.93	45.15	-2	1,650	-0.12%
2018/07/25	1	43.40	1	44.30	43.00	0	1,522	0.00%
2018/07/23	0	0.00	1	40.60	40.80	-1	1,457	-0.07%
2018/07/20	1	40.65	0	0.00	40.55	1	1,489	0.07%
2018/07/19	0	0.00	5	40.15	40.15	-5	1,486	-0.34%
2018/07/03	3	41.50	2	42.40	41.75	1	1,623	0.06%
2018/06/28	0	0.00	1	42.90	42.25	-1	1,600	-0.06%
2018/06/27	0	0.00	1	42.00	42.65	-1	1,575	-0.06%
2018/06/26	3	40.58	0	0.00	41.30	3	1,532	0.20%
2018/06/22	0	0.00	1	41.50	41.80	-1	1,509	-0.07%
2018/06/20	1	40.25	0	0.00	40.60	1	1,549	0.06%
2018/06/12	1	42.55	1	42.15	42.75	0	1,611	0.00%
2018/06/07	1	43.30	0	0.00	42.80	1	1,721	0.06%
2018/05/31	2	41.80	0	0.00	41.40	2	1,987	0.10%
2018/05/29	0	0.00	1	39.95	39.80	-1	2,023	-0.05%
2018/05/28	0	0.00	1	39.95	40.10	-1	2,075	-0.05%
2018/05/25	2	39.70	1	39.85	39.70	1	2,199	0.05%
2018/05/24	1	39.40	1	39.65	39.65	0	2,387	0.00%
2018/05/23	3	38.88	0	0.00	38.85	3	2,426	0.12%
2018/05/21	0	0.00	1	39.10	39.10	-1	2,543	-0.04%
2018/05/14	1	38.65	0	0.00	38.85	1	3,242	0.03%
2018/05/10	0	0.00	1	38.75	38.70	-1	3,719	-0.03%
2018/05/08	1	38.10	0	0.00	38.05	1	3,966	0.03%
2018/05/03	1	38.70	0	0.00	38.70	1	3,994	0.03%
2018/04/27	1	39.85	0	0.00	39.60	1	3,984	0.03%
2018/04/23	1	43.35	0	0.00	43.30	1	3,971	0.03%
2018/04/20	2	45.05	0	0.00	44.60	2	3,955	0.05%
2018/04/17	0	0.00	20	44.75	44.75	-20	3,847	-0.52%
2018/04/12	0	0.00	2	45.35	45.40	-2	3,798	-0.05%
2018/04/02	0	0.00	2	44.00	43.75	-2	3,710	-0.05%
2018/03/27	21	43.72	0	0.00	43.65	21	3,675	0.57%
2018/03/22	3	43.60	0	0.00	43.50	3	3,600	0.08%
2018/03/20	0	0.00	1	44.30	44.35	-1	3,575	-0.03%
2018/03/15	0	0.00	1	45.35	45.20	-1	3,500	-0.03%
2018/03/13	0	0.00	3	45.23	44.80	-3	3,440	-0.09%
2018/03/09	3	43.35	0	0.00	43.40	3	3,324	0.09%
2018/03/07	10	44.90	14	44.97	45.95	-4	3,155	-0.13%
2018/03/02	2	42.90	1	43.10	42.85	1	2,944	0.03%
2018/03/01	0	0.00	1	44.95	44.20	-1	2,883	-0.03%
2018/02/27	10	45.35	26	45.11	44.85	-16	2,831	-0.57%
2018/02/26	11	43.57	16	44.25	45.00	-5	2,694	-0.19%
2018/02/23	10	42.55	2	42.55	42.55	8	2,495	0.32%
2018/02/22	4	43.30	22	42.45	42.20	-18	2,445	-0.74%
2018/02/21	0	0.00	13	41.90	41.95	-13	2,388	-0.54%
2018/02/12	0	0.00	17	41.66	41.30	-17	2,330	-0.73%
2018/02/09	8	41.38	13	41.54	42.20	-5	2,255	-0.22%
2018/02/08	0	0.00	2	41.55	42.35	-2	2,122	-0.09%
2018/02/07	10	42.68	3	41.50	41.35	7	2,024	0.35%
2018/02/06	21	42.72	21	43.32	40.50	0	1,883	0.00%
2018/02/05	6	42.84	11	42.90	43.70	-5	1,626	-0.31%
2018/02/02	22	40.21	10	41.10	41.90	12	1,332	0.90%
2018/02/01	39	38.79	7	38.86	38.90	32	1,128	2.84%
2018/01/31	15	38.73	8	38.38	38.30	7	1,051	0.67%
2018/01/30	1	36.95	0	0.00	36.95	1	856	0.12%
2018/01/25	1	36.15	0	0.00	36.10	1	803	0.12%
2018/01/24	0	0.00	0.2	35.90	36.05	-0.2	830	-0.02%
2018/01/23	0.2	35.70	6.2	35.99	35.90	-6	823	-0.73%
2018/01/17	0	0.00	2	35.35	35.30	-2	766	-0.26%
2018/01/15	0	0.00	3	35.15	35.20	-3	761	-0.39%
2018/01/11	3	35.00	0	0.00	34.95	3	743	0.40%
2018/01/10	0	0.00	5	35.00	34.90	-5	741	-0.67%
2018/01/08	2	34.95	4	34.95	34.75	-2	735	-0.27%
2018/01/04	0	0.00	4	34.73	34.75	-4	792	-0.50%
2018/01/03	4	34.98	1	34.80	34.95	3	795	0.38%
2018/01/02	5	34.40	0	0.00	34.50	5	772	0.65%