中光電 (5371)-元大-莒光券商分點個股進出

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
496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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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	37	102.61	32	103.48	103.00	5	6,556	0.08%
2024/04/29	2	96.55	5	96.52	98.00	-3	6,115	-0.05%
2024/04/26	1	95.60	3	96.13	95.50	-2	5,957	-0.03%
2024/04/25	2	93.95	4.1	94.36	92.10	-2.1	5,774	-0.04%
2024/04/24	10	94.81	12.3	95.01	94.70	-2.3	5,674	-0.04%
2024/04/23	3	90.50	0.3	90.50	90.50	2.7	5,491	0.05%
2024/04/22	7	92.87	5.1	88.14	87.30	1.9	5,377	0.04%
2024/04/19	8.3	95.29	5	95.50	95.70	3.3	5,192	0.06%
2024/04/18	4.3	98.86	4.1	99.92	100.50	0.3	4,915	0.01%
2024/04/17	3.1	99.25	0	0.00	98.00	3.1	4,737	0.06%
2024/04/16	28	106.04	27.3	101.93	96.80	0.7	4,392	0.02%
2024/04/15	6.3	103.15	12.1	104.86	107.50	-5.7	3,770	-0.15%
2024/04/12	3	100.17	2.1	100.00	98.10	1	3,413	0.03%
2024/04/11	7	103.14	7	100.14	98.20	0	3,313	0.00%
2024/04/10	10	98.18	20.4	99.58	99.70	-10.4	3,074	-0.34%
2024/04/09	8	94.41	7	94.90	92.60	1	2,603	0.04%
2024/04/08	25	93.35	12	93.21	93.50	13	2,450	0.53%
2024/04/03	3.2	88.68	8	90.60	92.30	-4.8	2,261	-0.21%
2024/04/02	11.2	88.09	11.3	88.09	87.80	-0.1	2,029	0.00%
2024/04/01	14	85.94	15.2	85.93	86.70	-1.2	1,818	-0.07%
2024/03/29	12.2	80.16	13.3	81.80	80.40	-1.1	1,573	-0.07%
2024/03/28	5	77.20	15	77.80	78.20	-10	1,401	-0.71%
2024/03/27	1	77.50	1.1	77.94	76.40	-0.1	1,310	-0.01%
2024/03/26	3	75.50	3.1	75.49	74.90	-0.1	1,231	-0.01%
2024/03/25	1	74.90	0	0.00	74.40	1	1,167	0.09%
2024/03/21	0	73.70	0	0.00	73.80	0	1,218	0.00%
2024/03/20	0.2	74.25	2.1	74.02	73.70	-1.9	1,205	-0.16%
2024/03/13	0	0.00	0.1	71.40	71.50	-0.1	1,096	0.00%
2024/03/07	2	70.50	0	0.00	69.80	2	1,098	0.18%
2024/03/06	0	0.00	1	71.80	71.60	-1	1,083	-0.09%
2024/02/27	2	71.60	0	0.00	71.00	2	1,093	0.18%
2024/02/22	3	72.70	0	0.00	72.50	3	1,113	0.27%
2024/02/21	0	0.00	2	72.60	72.30	-2	1,133	-0.18%
2024/02/19	2	73.00	0	0.00	73.00	2	1,149	0.17%
2024/02/15	0	0.00	1	72.70	71.90	-1	1,149	-0.09%
2024/02/05	1	72.50	0	0.00	72.30	1	1,159	0.09%
2024/01/31	1	71.60	0	0.00	71.00	1	1,167	0.09%
2024/01/30	0	0.00	0	72.10	71.60	0	1,171	0.00%
2024/01/24	0	0.00	1	73.30	72.70	-1	1,257	-0.08%
2024/01/15	0	0.00	2	73.35	73.80	-2	1,295	-0.15%
2024/01/11	0.3	72.80	0	0.00	72.60	0.3	1,303	0.02%
2024/01/10	0.1	72.50	0	0.00	71.90	0.1	1,315	0.01%
2024/01/09	0.1	72.50	0	0.00	72.50	0.1	1,321	0.01%
2024/01/08	0.5	72.98	0	0.00	73.00	0.5	1,343	0.04%
2023/12/29	1.1	72.35	1	71.71	71.50	0.1	1,340	0.01%
2023/12/28	0.1	72.50	0	0.00	72.50	0.1	1,352	0.01%
2023/12/27	0	0.00	1	71.90	72.00	-1	1,361	-0.07%
2023/12/25	1	70.20	0	0.00	69.90	1	1,344	0.07%
2023/12/21	0.1	70.99	3	70.67	70.70	-2.9	1,336	-0.22%
2023/12/20	0	0.00	2	69.30	69.80	-2	1,317	-0.15%
2023/12/19	5	69.24	3	69.13	68.60	2	1,311	0.15%
2023/12/18	1	70.90	0	0.00	70.70	1	1,288	0.08%
2023/12/14	0	0.00	1	72.90	73.70	-1	1,379	-0.07%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/08	0	0.00	1	72.00	71.30	-1	2,003	-0.05%
2023/12/06	1	71.60	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/30	1	71.50	0	0.00	71.50	1	2,490	0.04%
2023/11/28	0	0.00	1	73.60	73.70	-1	2,530	-0.04%
2023/11/24	1	73.40	0	0.00	72.90	1	2,802	0.04%
2023/11/21	1	73.00	0	0.00	72.30	1	3,053	0.03%
2023/11/20	3.1	72.81	3	73.10	73.70	0.1	3,179	0.00%
2023/11/16	0	0.00	4	71.90	72.20	-4	3,367	-0.12%
2023/11/14	0	0.00	1	71.00	70.70	-1	3,447	-0.03%
2023/11/13	2	70.70	0	0.00	70.90	2	3,492	0.06%
2023/11/10	3	71.20	0	0.00	71.00	3	3,540	0.08%
2023/11/09	0	0.00	1	71.80	71.60	-1	3,568	-0.03%
2023/11/08	0	0.00	5	72.36	72.00	-5	3,596	-0.14%
2023/11/06	5	71.34	1	72.10	70.90	4	3,717	0.11%
2023/11/02	1	72.80	0	0.00	72.50	1	3,850	0.03%
2023/11/01	1	72.20	0	0.00	72.50	1	4,028	0.02%
2023/10/31	2	76.40	3	74.23	73.00	-1	4,254	-0.02%
2023/10/24	0	0.00	1	74.20	74.60	-1	4,640	-0.02%
2023/10/20	2	73.30	1	73.10	73.90	1	4,656	0.02%
2023/10/18	0	0.00	4	72.78	72.40	-4	4,669	-0.09%
2023/10/17	1	74.00	1	73.60	73.50	0	4,658	0.00%
2023/10/16	1	74.50	1	74.50	74.60	0	4,685	0.00%
2023/10/11	0	0.00	1	77.40	77.00	-1	4,786	-0.02%
2023/10/06	1	77.90	0	0.00	78.00	1	4,903	0.02%
2023/10/04	1	78.20	0	0.00	78.40	1	5,091	0.02%
2023/10/03	0.1	78.30	0	0.00	78.10	0.1	5,089	0.00%
2023/09/28	2	76.40	0	0.00	76.80	2	5,109	0.04%
2023/09/26	3	78.87	0	0.00	78.20	3	5,091	0.06%
2023/09/21	1	80.50	0	0.00	79.70	1	5,054	0.02%
2023/09/20	2	81.45	0	0.00	81.30	2	5,044	0.04%
2023/09/19	4	83.80	2	83.30	83.30	2	5,024	0.04%
2023/09/18	1	82.00	6.1	83.86	84.20	-5.1	4,951	-0.10%
2023/09/15	3	81.73	3	80.37	80.30	0	4,802	0.00%
2023/09/14	2	83.90	2	83.30	83.40	0	4,636	0.00%
2023/09/13	5	84.86	7.1	83.96	84.20	-2.1	4,574	-0.05%
2023/09/12	3	82.00	1.1	82.83	83.10	1.9	4,376	0.04%
2023/09/11	1.1	80.95	2.4	80.79	80.50	-1.3	4,310	-0.03%
2023/09/08	2	83.60	1	83.90	83.60	1	4,249	0.02%
2023/09/07	4	82.77	3	82.60	82.70	1	4,186	0.02%
2023/09/06	2	81.60	15	81.23	82.30	-13	4,134	-0.31%
2023/09/05	0	0.00	1	79.50	80.60	-1	4,061	-0.02%
2023/09/04	4	79.15	12	79.25	79.20	-8	4,009	-0.20%
2023/09/01	0	0.00	6.1	79.13	79.20	-6.1	3,973	-0.15%
2023/08/31	1	79.10	10	78.90	79.00	-9	3,974	-0.23%
2023/08/30	18	80.77	6.7	79.71	78.70	11.3	3,947	0.29%
2023/08/29	2.5	78.05	2	78.40	79.50	0.5	3,747	0.01%
2023/08/28	0	0.00	2	77.90	77.10	-2	3,621	-0.06%
2023/08/25	10	76.08	1.1	76.16	76.80	8.9	3,589	0.25%
2023/08/24	0.1	77.31	0	0.00	76.90	0.1	3,563	0.00%
2023/08/23	21.1	76.58	2.1	78.08	78.40	19	3,451	0.55%
2023/08/21	0	75.50	0	0.00	76.20	0	3,275	0.00%
2023/08/18	2	76.91	5	76.38	75.80	-3	3,293	-0.09%
2023/08/17	1	75.42	1	76.00	76.90	0	3,283	0.00%
2023/08/16	2	75.90	0	0.00	76.50	2	3,255	0.06%
2023/08/15	0	0.00	1	74.90	74.60	-1	3,237	-0.03%
2023/08/14	0	0.00	1	74.20	74.30	-1	3,235	-0.03%
2023/08/11	2	75.60	2	75.65	75.00	0	3,223	0.00%
2023/08/10	26	76.11	42	73.95	76.10	-16	3,188	-0.50%
2023/08/09	18.1	77.85	10.1	76.98	77.00	8	3,130	0.25%
2023/08/08	6	76.67	6	76.35	76.40	0	3,068	0.00%
2023/08/07	13	75.06	20	75.24	76.10	-7	3,004	-0.23%
2023/08/04	14	77.97	18.1	76.59	79.10	-4.1	2,844	-0.14%
2023/08/02	22	74.83	12.1	75.17	74.50	9.9	2,665	0.37%
2023/08/01	9	74.84	3	74.43	75.40	6	2,543	0.24%
2023/07/28	0	0.00	10	70.85	71.00	-10	2,414	-0.41%
2023/07/27	0	0.00	10	71.80	71.20	-10	2,445	-0.41%
2023/07/25	0	0.00	1	71.60	71.70	-1	2,565	-0.04%
2023/07/24	0	0.00	1	70.80	70.70	-1	2,619	-0.04%
2023/07/21	2	71.20	0	0.00	71.90	2	2,690	0.07%
2023/07/20	2	71.80	0	0.00	71.80	2	2,762	0.07%
2023/07/19	2	73.65	4	72.58	72.30	-2	2,884	-0.07%
2023/07/18	1	74.00	0	0.00	73.50	1	2,910	0.03%
2023/07/17	0	0.00	13	71.87	72.00	-13	2,923	-0.44%
2023/07/14	1	71.50	12	71.53	71.50	-11	2,985	-0.37%
2023/07/13	2	73.60	1	74.40	72.00	1	3,164	0.03%
2023/07/12	3	74.77	6	75.72	75.70	-3	3,491	-0.09%
2023/07/11	0.1	72.95	1	73.50	74.00	-0.9	3,512	-0.03%
2023/07/07	0	73.00	0	0.00	74.00	0	3,591	0.00%
2023/07/05	2	73.90	1	74.50	74.50	1	3,547	0.03%
2023/07/04	1	73.20	2	73.55	73.60	-1	3,519	-0.03%
2023/07/03	1	73.60	0	0.00	73.60	1	3,510	0.03%
2023/06/30	2	73.10	2	72.90	73.20	0	3,521	0.00%
2023/06/29	3	73.70	3	72.90	72.80	0	3,530	0.00%
2023/06/28	0	0.00	1	73.40	73.30	-1	3,535	-0.03%
2023/06/27	5	72.94	1	72.60	72.20	4	3,528	0.11%
2023/06/26	4	71.00	2	70.80	72.00	2	3,506	0.06%
2023/06/21	1	70.90	1	71.30	71.30	0	3,512	0.00%
2023/06/20	1	71.00	2	71.40	71.00	-1	3,525	-0.03%
2023/06/19	6	71.58	0	0.00	72.30	6	3,571	0.17%
2023/06/16	11	71.68	0	0.00	71.40	11	3,592	0.31%
2023/06/13	9	72.48	0	0.00	72.50	9	3,596	0.25%
2023/06/12	3	71.90	0	0.00	72.00	3	3,651	0.08%
2023/06/09	4	73.50	0.1	73.70	73.50	3.9	3,653	0.11%
2023/06/08	11	74.58	4	75.65	74.30	7	3,656	0.19%
2023/06/06	5	75.86	12	77.20	75.70	-7	3,674	-0.19%
2023/06/05	0.1	76.37	1	76.60	76.70	-0.9	3,661	-0.02%
2023/06/02	0	75.70	0	0.00	75.80	0	3,664	0.00%
2023/06/01	3	75.50	0	0.00	75.50	3	3,675	0.08%
2023/05/31	0	0.00	1	75.00	75.20	-1	3,679	-0.03%
2023/05/30	0	75.97	0	0.00	74.90	0	3,668	0.00%
2023/05/29	0	0.00	16	75.51	76.40	-16	3,654	-0.44%
2023/05/25	5	75.00	3	75.10	74.90	2	3,744	0.05%
2023/05/24	0.1	76.40	2	76.10	75.70	-2	3,782	-0.05%
2023/05/23	0	0.00	2	74.00	76.40	-2	3,821	-0.05%
2023/05/22	11	74.30	11	74.73	74.60	0	3,807	0.00%
2023/05/19	1	74.00	1	74.50	73.50	0	3,839	0.00%
2023/05/18	0	0.00	1	73.60	74.50	-1	3,883	-0.03%
2023/05/15	0	0.00	2	72.95	73.50	-2	3,911	-0.05%
2023/05/12	2	73.75	0	0.00	73.50	2	3,922	0.05%
2023/05/11	1	72.70	1	73.40	72.90	0	3,908	0.00%
2023/05/10	0	0.00	1	72.90	73.90	-1	3,922	-0.03%
2023/05/09	5	73.00	1	73.00	72.50	4	3,903	0.10%
2023/05/08	4	76.88	2	76.80	76.30	2	3,844	0.05%
2023/05/05	12	76.18	11	76.57	75.80	1	3,849	0.03%
2023/05/04	1	75.30	1	74.80	74.60	0	3,880	0.00%
2023/05/03	1	75.70	2	76.00	75.40	-1	3,858	-0.03%
2023/05/02	12	76.90	3	76.43	76.20	9	3,855	0.23%
2023/04/28	5	74.54	2	74.60	74.80	3	3,787	0.08%
2023/04/27	12	73.55	17	73.95	73.50	-5	3,731	-0.13%
2023/04/26	9	75.17	10	74.64	74.30	-1	3,670	-0.03%
2023/04/25	7	75.90	3	74.67	73.50	4	3,603	0.11%
2023/04/24	14	76.61	12.2	77.52	77.60	1.9	3,553	0.05%
2023/04/21	9	76.59	5	74.96	74.80	4	3,492	0.11%
2023/04/20	2.1	79.58	3.3	77.75	76.80	-1.3	3,444	-0.04%
2023/04/19	2.1	79.98	2	79.75	80.10	0.1	3,371	0.00%
2023/04/18	11.3	83.63	6.4	82.46	81.10	4.9	3,300	0.15%
2023/04/17	11.4	83.19	5	83.14	83.20	6.4	3,134	0.20%
2023/04/14	3	75.07	2	78.20	78.20	1	2,689	0.04%
2023/04/13	20	71.12	20	71.36	71.10	0	2,527	0.00%
2023/04/06	1	67.90	0	0.00	68.50	1	2,680	0.04%
2023/03/31	0	68.70	0	0.00	67.80	0	2,721	0.00%
2023/03/29	0	67.90	0	0.00	68.20	0	2,748	0.00%
2023/03/28	2	67.00	0	0.00	67.20	2	2,746	0.07%
2023/03/23	1	68.20	0	0.00	68.10	1	2,713	0.04%
2023/03/22	0	0.00	4	67.90	67.70	-4	2,697	-0.15%
2023/03/21	0	0.00	1	67.80	67.40	-1	2,636	-0.04%
2023/03/20	0	64.70	0	0.00	65.10	0	2,600	0.00%
2023/03/16	1	64.50	0	0.00	64.10	1	2,586	0.04%
2023/03/10	3	64.67	1	64.60	64.50	2	2,513	0.08%
2023/03/07	0	0.00	2.1	66.10	66.00	-2.1	2,576	-0.08%
2023/03/06	2	65.60	1	66.00	65.60	1	2,577	0.04%
2023/03/02	1	64.50	0	0.00	64.50	1	2,679	0.04%
2023/03/01	0	0.00	3	64.70	64.40	-3	2,749	-0.11%
2023/02/24	0	0.00	7	64.39	64.60	-7	2,764	-0.25%
2023/02/23	2.1	63.92	0	0.00	63.90	2.1	2,776	0.08%
2023/02/22	1	65.40	5	64.40	65.30	-4	2,855	-0.14%
2023/02/21	5	64.90	1.1	64.76	64.90	4	2,833	0.14%
2023/02/20	2	62.40	1	63.00	63.10	1	2,766	0.04%
2023/02/17	0	0.00	4	62.85	63.00	-4	2,746	-0.15%
2023/02/16	1	61.90	1	60.90	62.40	0	2,719	0.00%
2023/02/15	0	60.30	0	0.00	60.20	0	2,676	0.00%
2023/02/13	2	59.90	2	60.75	60.20	0	2,692	0.00%
2023/02/09	0	0.00	1	60.50	60.00	-1	2,765	-0.04%
2023/02/08	2	61.45	2	61.35	60.60	0	2,797	0.00%
2023/02/07	0.1	61.00	0	0.00	60.60	0.1	2,890	0.00%
2023/02/03	6	61.43	5	61.62	60.50	1	2,978	0.03%
2023/02/02	4	60.90	13.3	60.39	61.50	-9.3	2,929	-0.32%
2023/02/01	0	0.00	3	59.10	58.80	-3	2,827	-0.11%
2023/01/31	0	0.00	8	58.19	58.70	-8	2,810	-0.28%
2023/01/30	0	0.00	6.1	57.25	57.50	-6.1	2,780	-0.22%
2023/01/13	9	56.06	0	0.00	56.00	9	2,791	0.32%
2023/01/12	11	57.16	0	0.00	56.70	11	2,790	0.39%
2023/01/11	1	58.50	8	58.59	58.70	-7	2,752	-0.25%
2023/01/10	2	57.50	0	0.00	57.50	2	2,684	0.07%
2023/01/09	4	58.40	8	58.54	58.10	-4	2,682	-0.15%
2023/01/06	3	57.50	2	58.10	58.20	1	2,668	0.04%
2023/01/05	2	58.10	5	58.18	58.00	-3	2,665	-0.11%
2023/01/04	0	0.00	2	57.50	57.40	-2	2,636	-0.08%
2023/01/03	3	56.50	0	0.00	57.00	3	2,633	0.11%
2022/12/30	3	57.00	8	57.65	56.90	-5	2,621	-0.19%
2022/12/29	6	56.50	4	57.75	56.90	2	2,588	0.08%
2022/12/28	4	56.75	2	58.00	56.40	2	2,519	0.08%
2022/12/27	5	57.48	5	58.00	57.00	0	2,483	0.00%
2022/12/26	11	57.97	20	57.49	57.70	-9	2,430	-0.37%
2022/12/23	2	54.50	4	55.53	55.00	-2	2,341	-0.09%
2022/12/22	14	55.04	39	55.23	55.20	-25	2,307	-1.08%
2022/12/21	11	52.60	0	0.00	52.40	11	2,260	0.49%
2022/12/20	11	53.32	0	0.00	52.60	11	2,277	0.48%
2022/12/19	3	54.50	3	54.33	54.20	0	2,297	0.00%
2022/12/16	4	54.60	1	54.80	54.80	3	2,298	0.13%
2022/12/15	3	55.70	0	0.00	55.70	3	2,294	0.13%
2022/12/14	0	0.00	1	55.40	55.30	-1	2,302	-0.04%
2022/12/13	3	55.00	2.1	55.99	54.80	0.9	2,307	0.04%
2022/12/12	5	55.08	1	54.80	55.60	4	2,301	0.17%
2022/12/09	4.1	56.11	2	57.00	56.00	2.1	2,302	0.09%
2022/12/07	6	56.53	0.7	57.30	56.10	5.3	2,328	0.23%
2022/12/06	8.1	57.66	8	57.83	57.10	0.1	2,392	0.00%
2022/12/05	2.1	58.69	7	58.50	58.60	-5	2,388	-0.21%
2022/12/02	3	58.30	1	57.80	58.20	2	2,367	0.08%
2022/12/01	3	58.30	4	58.38	58.40	-1	2,362	-0.04%
2022/11/30	1	57.40	6	57.63	57.60	-5	2,366	-0.21%
2022/11/29	2.3	56.14	3	56.70	57.00	-0.7	2,331	-0.03%
2022/11/28	2	55.10	6	56.70	56.50	-4	2,362	-0.17%
2022/11/25	7	56.24	2	56.35	56.00	5	2,499	0.20%
2022/11/24	6	57.33	11	57.75	57.30	-5	2,477	-0.20%
2022/11/23	5	55.76	8	56.28	56.60	-3	2,415	-0.12%
2022/11/22	2	54.50	2	55.50	54.80	0	2,360	0.00%
2022/11/21	4	55.50	3	55.43	55.00	1	2,335	0.04%
2022/11/18	7	57.37	9	57.08	57.30	-2	2,281	-0.09%
2022/11/17	2	55.65	3	55.60	55.70	-1	2,147	-0.05%
2022/11/16	0	0.00	1	55.30	54.70	-1	2,166	-0.05%
2022/11/15	0	0.00	1	55.00	54.60	-1	2,181	-0.05%
2022/11/14	2	54.25	1	54.50	54.50	1	2,205	0.05%
2022/11/11	5	54.20	2	55.40	53.50	3	2,253	0.13%
2022/11/10	3	54.27	2	54.55	54.10	1	2,351	0.04%
2022/11/09	1	54.90	2	54.90	54.90	-1	2,404	-0.04%
2022/11/08	2	54.25	0	0.00	53.80	2	2,474	0.08%
2022/11/07	4	55.23	3	55.30	54.90	1	2,972	0.03%
2022/11/04	2	54.10	3	54.90	54.30	-1	2,977	-0.03%
2022/11/03	12	54.53	9	54.41	54.90	3	3,056	0.10%
2022/11/02	2	51.40	5	52.50	53.50	-3	2,958	-0.10%
2022/11/01	2	51.25	4	51.63	50.70	-2	2,919	-0.07%
2022/10/31	0	0.00	2	49.75	50.00	-2	2,938	-0.07%
2022/10/28	1	48.50	0	0.00	48.45	1	2,991	0.03%
2022/10/27	0	0.00	2	49.25	49.40	-2	3,025	-0.07%
2022/10/26	0	0.00	1	48.50	48.40	-1	3,066	-0.03%
2022/10/25	3	48.50	0	0.00	47.95	3	3,090	0.10%
2022/10/24	2	49.75	1	51.00	49.45	1	3,132	0.03%
2022/10/20	3	50.20	0	0.00	50.10	3	3,280	0.09%
2022/10/19	2	51.75	2	52.85	51.20	0	3,389	0.00%
2022/10/18	1	51.00	3	51.93	52.00	-2	3,420	-0.06%
2022/10/17	0	0.00	13	49.61	51.00	-13	3,503	-0.37%
2022/10/12	0	0.00	10	51.50	51.90	-10	3,611	-0.28%
2022/10/11	2	53.40	0	0.00	52.60	2	3,711	0.05%
2022/10/06	0	0.00	1	56.00	55.70	-1	3,771	-0.03%
2022/10/03	1	54.80	0	0.00	54.00	1	3,794	0.03%
2022/09/27	0	0.00	4	55.10	55.80	-4	3,821	-0.10%
2022/09/26	5	56.00	0	0.00	55.00	5	3,812	0.13%
2022/09/22	2	59.50	0	0.00	59.50	2	3,861	0.05%
2022/09/20	0.1	60.30	4	60.30	60.40	-3.9	4,016	-0.10%
2022/09/16	1	60.50	0	0.00	60.30	1	4,107	0.02%
2022/09/15	1	61.60	0	0.00	61.60	1	4,102	0.02%
2022/09/14	13	62.21	1	62.30	62.30	12	4,102	0.29%
2022/09/13	1	63.30	5	64.16	63.30	-4	4,083	-0.10%
2022/09/12	0	0.00	2	62.30	62.50	-2	4,003	-0.05%
2022/09/08	0	0.00	1	60.40	60.60	-1	3,995	-0.03%
2022/09/07	1	59.00	0	0.00	59.00	1	3,997	0.03%
2022/09/06	5	62.15	4	60.83	60.30	1	3,989	0.03%
2022/09/05	0.2	61.50	1	62.00	60.30	-0.8	3,952	-0.02%
2022/09/02	6.1	62.44	3	62.60	62.00	3.1	3,947	0.08%
2022/09/01	10	63.77	10	64.19	63.70	0	3,891	0.00%
2022/08/31	10	62.20	0	0.00	62.90	10	3,729	0.27%
2022/08/30	2	62.20	2	61.80	61.80	0	3,712	0.00%
2022/08/29	6.1	59.77	4	60.28	60.20	2.1	3,680	0.06%
2022/08/24	2.1	62.58	0	0.00	61.70	2.1	3,639	0.06%
2022/08/23	10.1	62.00	1	62.00	62.00	9.1	3,637	0.25%
2022/08/22	13	64.08	0	0.00	64.00	13	3,585	0.36%
2022/08/19	2	64.90	2	65.25	65.10	0	3,555	0.00%
2022/08/18	1	65.70	1	65.70	65.10	0	3,513	0.00%
2022/08/17	0.2	66.80	7	66.93	66.80	-6.8	3,442	-0.20%
2022/08/16	0	0.00	14	65.43	65.00	-14	3,311	-0.42%
2022/08/15	75	64.29	79	65.41	65.10	-4	3,231	-0.12%
2022/08/12	22	64.74	29	64.56	65.50	-7	3,121	-0.22%
2022/08/11	1	62.50	16	63.68	63.90	-15	2,580	-0.58%
2022/08/10	6.2	55.89	27.2	57.61	58.10	-21	2,495	-0.84%
2022/08/09	2	54.05	2	54.60	54.60	0	2,379	0.00%
2022/08/08	2	53.60	3	53.60	53.60	-1	2,361	-0.04%
2022/08/05	1	55.00	2	55.20	55.10	-1	2,345	-0.04%
2022/08/04	5	54.14	2	53.85	54.40	3	2,299	0.13%
2022/08/03	1	53.80	2	54.30	53.40	-1	2,253	-0.04%
2022/08/02	1	52.50	0	0.00	53.30	1	2,222	0.04%
2022/07/29	1	53.80	4	53.35	53.80	-3	2,164	-0.14%
2022/07/28	1	52.30	0	0.00	52.20	1	2,108	0.05%
2022/07/27	5	53.54	1	55.40	52.60	4	2,074	0.19%
2022/07/26	5	56.78	3	57.07	56.50	2	1,974	0.10%
2022/07/22	4	56.98	4	57.43	55.90	0	1,818	0.00%
2022/07/21	5.3	55.08	4	54.93	56.40	1.3	1,747	0.07%
2022/07/20	1	54.10	1	54.90	53.20	0	1,662	0.00%
2022/07/19	1	54.50	10	53.90	53.90	-9	1,644	-0.55%
2022/07/18	9	54.93	8	54.99	55.00	1	1,635	0.06%
2022/07/15	1	53.80	10.3	53.08	53.30	-9.3	1,522	-0.61%
2022/07/14	0	0.00	1	49.40	50.70	-1	1,465	-0.07%
2022/07/13	4	48.90	2	49.43	49.05	2	1,443	0.14%
2022/07/12	1	49.00	0	0.00	47.80	1	1,429	0.07%
2022/07/11	1	49.60	1	50.00	49.75	0	1,425	0.00%
2022/07/08	21	50.44	6	49.99	50.20	15	1,419	1.06%
2022/07/07	0	0.00	1	48.60	49.85	-1	1,393	-0.07%
2022/07/06	1	49.00	1	49.40	47.95	0	1,376	0.00%
2022/07/05	30	48.99	0	0.00	48.65	30	1,371	2.19%
2022/07/04	1	47.00	21	46.60	47.45	-20	1,361	-1.47%
2022/07/01	13	50.00	23	48.75	47.05	-10	1,356	-0.74%
2022/06/30	11	50.03	0.1	50.60	50.20	10.9	1,309	0.83%
2022/06/29	11.3	51.56	0	0.00	51.50	11.3	1,273	0.89%
2022/06/28	5.3	56.73	7	55.80	55.70	-1.7	1,206	-0.14%
2022/06/27	23	55.63	2.5	56.18	57.30	20.5	1,099	1.86%
2022/06/24	1	52.70	1.1	53.15	52.10	-0.1	1,023	0.00%
2022/06/23	0	0.00	0.2	51.90	51.50	-0.2	991	-0.02%
2022/06/22	0.1	51.40	0	0.00	51.30	0.1	1,005	0.01%
2022/06/21	0.1	52.60	0	0.00	53.30	0.1	1,000	0.00%
2022/06/20	1.1	53.65	1.1	53.12	52.50	0.1	997	0.01%
2022/06/17	1.1	54.50	11	54.82	54.80	-10	988	-1.01%
2022/06/16	10	56.10	0	0.00	55.60	10	980	1.02%
2022/06/15	10	57.20	0	0.00	57.20	10	971	1.03%
2022/06/13	5	56.20	5	57.00	57.30	0	955	0.00%
2022/06/10	0	0.00	10.4	57.68	57.70	-10.4	946	-1.10%
2022/06/09	0.3	56.60	0.3	56.40	56.70	0	933	0.00%
2022/06/08	1	56.40	2	56.85	56.30	-1	927	-0.11%
2022/06/07	0.2	56.70	0.1	56.90	56.70	0.1	933	0.01%
2022/06/06	1.3	57.02	0	0.00	56.70	1.3	941	0.13%
2022/05/30	0	0.00	20.5	56.65	56.70	-20.5	956	-2.14%
2022/05/26	10.5	55.00	0	0.00	54.90	10.5	969	1.08%
2022/05/24	10	55.70	0	0.00	54.10	10	1,019	0.98%
2022/05/23	4	56.13	0	0.00	56.20	4	1,022	0.39%
2022/05/18	10	56.60	0	0.00	56.00	10	1,070	0.93%
2022/05/09	2	55.40	0	0.00	55.10	2	1,187	0.17%
2022/05/06	3	57.00	0	0.00	56.90	3	1,188	0.25%
2022/05/04	0.2	58.50	0	0.00	58.00	0.2	1,214	0.02%
2022/05/03	0	0.00	10	59.20	57.60	-10	1,259	-0.79%
2022/04/29	10	58.00	0	0.00	57.10	10	1,279	0.78%
2022/04/26	2	59.20	0	0.00	58.80	2	1,401	0.14%
2022/04/22	20	61.00	10	61.50	60.70	10	1,474	0.68%
2022/04/14	1	65.50	0	0.00	65.00	1	2,085	0.05%
2022/03/25	0.1	71.88	0	0.00	71.60	0.1	3,206	0.00%
2022/03/24	0	72.90	0.3	73.70	73.60	-0.3	3,259	-0.01%
2022/03/22	0	0.00	1	73.10	72.70	-1	3,793	-0.03%
2022/03/21	0	0.00	1	73.00	72.20	-1	3,856	-0.03%
2022/03/17	1	72.50	0	0.00	72.40	1	3,915	0.03%
2022/03/15	4.2	69.81	0	0.00	69.80	4.2	3,994	0.11%
2022/03/11	0	0.00	1	71.20	71.00	-1	4,201	-0.02%
2022/03/07	1	67.80	2	69.80	69.30	-1	4,661	-0.02%
2022/03/03	0.1	71.70	0	0.00	71.10	0.1	4,908	0.00%
2022/03/01	0	71.90	0	0.00	72.00	0	5,095	0.00%
2022/02/22	3	71.33	0	0.00	71.10	3	5,687	0.05%
2022/02/18	0	0.00	1	74.50	74.50	-1	6,310	-0.02%
2022/02/16	1	73.30	2	73.90	73.90	-1	7,233	-0.01%
2022/02/15	1	72.20	0	0.00	71.40	1	7,681	0.01%
2022/02/14	0.1	72.00	0	0.00	71.90	0.1	8,460	0.00%
2022/02/09	1	76.00	0	0.00	76.30	1	8,842	0.01%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/02/07	2	75.80	1	75.10	75.10	1	9,081	0.01%
2022/01/25	6	75.35	5	77.00	73.30	1	9,716	0.01%
2022/01/24	1	77.60	1	77.00	77.00	0	9,946	0.00%
2022/01/21	0	0.00	2.1	78.58	76.80	-2.1	9,972	-0.02%
2022/01/19	0.1	83.00	0	0.00	81.00	0.1	9,942	0.00%
2022/01/18	4	85.13	3	84.73	83.00	1	9,986	0.01%
2022/01/17	0	0.00	0.1	84.00	84.00	-0.1	9,991	0.00%
2022/01/13	0	0.00	8.2	86.13	85.90	-8.2	10,352	-0.08%
2022/01/12	16	86.03	8	85.30	85.60	8	10,330	0.08%
2022/01/11	3	85.60	8.9	85.41	86.10	-5.9	10,193	-0.06%
2022/01/10	8	83.48	8	84.40	84.40	0	10,035	0.00%
2022/01/07	4.4	83.62	3	84.10	83.10	1.4	9,874	0.01%
2022/01/06	4.2	83.95	3	84.80	83.60	1.2	9,780	0.01%
2022/01/05	4	84.90	3	85.13	84.40	1	9,717	0.01%
2022/01/04	5.3	85.20	4.2	86.04	84.60	1.1	9,662	0.01%
2022/01/03	10.2	89.31	0.1	88.90	87.90	10.1	9,560	0.11%
2021/12/30	20.6	88.74	20.5	90.72	92.40	0.1	9,393	0.00%
2021/12/29	1	87.60	3	87.03	87.60	-2	9,013	-0.02%
2021/12/28	3.1	84.82	4	85.53	85.90	-0.9	8,933	-0.01%
2021/12/27	3.9	84.62	4	85.43	85.20	-0.1	8,852	0.00%
2021/12/24	2.1	84.48	2	84.75	83.80	0.1	8,773	0.00%
2021/12/23	1	84.90	2	83.95	84.90	-1	8,733	-0.01%
2021/12/22	12	84.28	11.1	83.05	83.30	0.9	8,689	0.01%
2021/12/21	1.1	82.37	7	82.69	83.60	-5.9	8,612	-0.07%
2021/12/20	3.1	82.55	4	82.78	82.10	-0.9	8,570	-0.01%
2021/12/17	16.1	85.15	10	85.07	84.00	6.1	8,495	0.07%
2021/12/16	33.1	86.38	31.4	87.40	89.10	1.7	8,276	0.02%
2021/12/15	3	80.50	7	80.74	81.00	-4	7,950	-0.05%
2021/12/14	2.2	79.85	11	79.35	79.80	-8.8	7,885	-0.11%
2021/12/13	0.2	81.63	5	82.38	81.70	-4.9	7,829	-0.06%
2021/12/10	0	0.00	1	81.70	81.70	-1	7,799	-0.01%
2021/12/09	1	82.70	3	81.90	81.60	-2	7,761	-0.03%
2021/12/08	3.3	83.14	4	81.83	81.40	-0.8	7,702	-0.01%
2021/12/07	12	85.82	9	84.81	83.20	3	7,631	0.04%
2021/12/06	2	84.90	1	84.70	85.30	1	7,499	0.01%
2021/12/03	4	83.80	5	83.60	84.00	-1	7,390	-0.01%
2021/12/02	5.2	82.01	8	82.29	80.70	-2.8	7,226	-0.04%
2021/12/01	7	83.23	8.4	81.79	83.70	-1.4	7,119	-0.02%
2021/11/30	3	81.27	4	82.48	79.50	-1	6,996	-0.01%
2021/11/29	13	78.10	12	78.88	78.80	1	6,863	0.01%
2021/11/26	2	82.35	2	81.80	83.20	0	6,723	0.00%
2021/11/25	2	84.20	2	82.30	82.30	0	6,645	0.00%
2021/11/24	5	83.12	10	83.60	84.00	-5	6,520	-0.08%
2021/11/23	8	87.95	19	83.39	82.40	-11	6,430	-0.17%
2021/11/22	9	89.28	1	89.40	88.40	8	6,231	0.13%
2021/11/19	9	89.83	12	90.55	90.50	-3	6,131	-0.05%
2021/11/18	5	90.36	6	91.32	89.10	-1	5,853	-0.02%
2021/11/17	40	90.47	41.5	90.48	89.90	-1.5	5,612	-0.03%
2021/11/16	47	90.96	37	89.34	86.40	10	5,198	0.19%
2021/11/15	29	86.45	19.1	89.83	90.90	9.9	4,581	0.22%
2021/11/12	13	79.39	7.6	79.92	82.70	5.4	4,257	0.13%
2021/11/11	37	77.35	25	77.06	75.20	12	3,776	0.32%
2021/11/10	4	69.33	6.2	73.64	75.10	-2.2	2,982	-0.07%
2021/11/09	0.1	67.20	0	0.00	68.30	0.1	2,745	0.00%
2021/11/08	3.1	67.73	1	68.20	68.00	2.1	2,639	0.08%
2021/11/04	0.6	66.72	0	0.00	66.40	0.6	2,414	0.02%
2021/11/03	19	68.13	23	68.23	67.50	-4	2,274	-0.18%
2021/11/02	7	66.23	5	64.42	66.00	2	1,957	0.10%
2021/11/01	2	62.45	56	62.15	63.10	-54	1,598	-3.38%
2021/10/29	1	57.00	1	56.00	57.40	0	1,339	0.00%
2021/10/28	0	0.00	1	55.50	55.10	-1	1,275	-0.08%
2021/10/27	1	54.90	3	55.10	54.80	-2	1,276	-0.16%
2021/10/26	5	56.22	3	55.50	55.10	2	1,303	0.15%
2021/10/25	10	56.70	0	0.00	56.20	10	1,257	0.80%
2021/10/22	23	59.40	21.1	59.58	58.20	1.9	1,205	0.16%
2021/10/18	0	0.00	1	54.30	54.40	-1	816	-0.12%
2021/10/05	0	0.00	2	53.50	53.90	-2	895	-0.22%
2021/09/02	0	0.00	1	55.30	54.90	-1	1,261	-0.08%
2021/08/19	0	0.00	1	54.00	53.60	-1	1,747	-0.06%
2021/08/18	0	0.00	4	53.60	54.10	-4	1,733	-0.23%
2021/08/11	0	0.00	1	54.80	54.60	-1	1,769	-0.06%
2021/08/10	0.1	54.10	0	0.00	53.80	0.1	1,771	0.00%
2021/08/09	1	53.90	2	53.90	54.20	-1	1,795	-0.06%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/03	0	0.00	4	54.50	54.60	-4	1,949	-0.21%
2021/08/02	1	54.70	1	54.30	55.00	0	1,964	0.00%
2021/07/30	2	54.65	0	0.00	55.10	2	1,962	0.10%
2021/07/28	1	60.70	0	0.00	60.50	1	1,893	0.05%
2021/07/27	1	63.50	0	0.00	61.90	1	1,948	0.05%
2021/07/19	3	62.57	0	0.00	61.70	3	2,129	0.14%
2021/07/16	1	61.50	0	0.00	61.70	1	2,237	0.04%
2021/07/13	0	0.00	2	60.30	60.10	-2	2,416	-0.08%
2021/07/09	0	0.00	1	59.60	59.60	-1	2,461	-0.04%
2021/07/08	0.1	59.60	0	0.00	59.90	0.1	2,534	0.01%
2021/07/07	2	59.95	0	0.00	59.60	2	2,652	0.08%
2021/07/01	10	60.10	0	0.00	60.00	10	2,864	0.35%
2021/06/30	9	60.54	0	0.00	61.30	9	2,929	0.31%
2021/06/28	0	0.00	1	59.20	59.90	-1	3,037	-0.03%
2021/06/25	30	60.67	0	0.00	60.40	30	3,101	0.97%
2021/06/22	5	60.78	0	0.00	60.40	5	3,334	0.15%
2021/06/16	0	0.00	1	63.50	61.50	-1	3,486	-0.03%
2021/06/15	1	61.70	1	61.80	61.70	0	3,571	0.00%
2021/06/11	5	64.16	4	62.15	62.00	1	3,979	0.03%
2021/06/10	1	63.30	1	64.20	64.60	0	4,105	0.00%
2021/06/09	1	64.40	1	63.00	63.00	0	4,101	0.00%
2021/06/08	5	64.14	6	63.73	63.10	-1	4,059	-0.02%
2021/06/07	0	0.00	12	62.42	62.50	-12	3,957	-0.30%
2021/06/04	3	61.43	5	62.56	61.60	-2	3,917	-0.05%
2021/06/01	1	57.70	0	0.00	58.30	1	3,854	0.03%
2021/05/31	0	0.00	2	57.60	57.50	-2	3,882	-0.05%
2021/05/25	1	58.40	0	0.00	57.70	1	4,262	0.02%
2021/05/21	2	55.50	1	56.00	56.10	1	4,708	0.02%
2021/05/20	0	0.00	0	55.70	55.50	0	4,991	0.00%
2021/05/19	1	55.50	0	0.00	55.60	1	5,228	0.02%
2021/05/18	1	54.90	1	54.91	56.20	0	5,599	0.00%
2021/05/14	0	56.00	2.8	55.80	55.80	-2.8	6,128	-0.05%
2021/05/13	0	0.00	0.1	55.00	55.20	-0.1	6,220	0.00%
2021/05/12	2	56.70	2	55.55	54.40	0	6,498	0.00%
2021/05/11	0	0.00	0	57.50	57.60	0	6,535	0.00%
2021/05/06	1	58.60	0	0.00	59.30	1	6,556	0.02%
2021/05/04	3	57.80	2	58.80	59.30	1	6,600	0.02%
2021/05/03	1	60.50	1	60.80	60.10	0	6,586	0.00%
2021/04/28	11	61.52	10	62.50	61.70	1	6,830	0.01%
2021/04/26	10	60.40	0	0.00	61.30	10	6,834	0.15%
2021/04/23	1	59.90	1	60.20	60.00	0	6,828	0.00%
2021/04/22	3	62.13	0	0.00	59.00	3	6,823	0.04%
2021/04/21	0	62.00	0	0.00	62.50	0	6,731	0.00%
2021/04/19	1	61.50	2	62.00	62.70	-1	6,709	-0.01%
2021/04/16	1	59.20	0	0.00	59.80	1	6,630	0.02%
2021/04/14	3	57.93	1	59.00	58.00	2	6,661	0.03%
2021/04/13	6	59.72	2	59.20	58.50	4	6,655	0.06%
2021/04/12	0	0.00	3	58.67	59.00	-3	6,617	-0.05%
2021/04/09	3	59.20	0	0.00	58.80	3	6,653	0.05%
2021/04/08	0	58.80	1	58.80	59.50	-1	6,822	-0.01%
2021/04/07	0	0.00	1	58.70	58.60	-1	7,092	-0.01%
2021/04/01	0	0.00	1	57.00	56.90	-1	7,453	-0.01%
2021/03/31	0	56.60	0	0.00	57.00	0	7,415	0.00%
2021/03/29	4	55.90	21	55.78	55.90	-17	7,253	-0.23%
2021/03/26	0	0.00	1	54.80	54.70	-1	7,163	-0.01%
2021/03/25	37	55.54	37	54.61	54.80	0	7,110	0.00%
2021/03/24	0	0.00	1	54.80	54.90	-1	7,048	-0.01%
2021/03/23	2	54.85	0	0.00	54.70	2	7,012	0.03%
2021/03/22	1	54.30	0	0.00	54.70	1	6,959	0.01%
2021/03/18	6	54.82	7	54.84	54.60	-1	6,857	-0.01%
2021/03/17	30	55.52	11	54.89	54.80	19	6,764	0.28%
2021/03/16	6	54.00	6.8	54.00	54.00	-0.8	6,354	-0.01%
2021/03/15	1	49.00	6	48.93	49.10	-5	6,194	-0.08%
2021/03/11	0	0.00	1	48.25	48.15	-1	6,198	-0.02%
2021/03/10	1	46.80	0	0.00	48.00	1	6,193	0.02%
2021/03/09	1	45.50	0.2	46.00	46.20	0.8	6,185	0.01%
2021/03/08	1	46.20	0	0.00	46.20	1	6,177	0.02%
2021/03/04	3	48.57	4	48.00	47.65	-1	6,181	-0.02%
2021/03/03	0	0.00	7	48.60	48.35	-7	6,161	-0.11%
2021/02/25	0	0.00	1	47.50	46.80	-1	5,904	-0.02%
2021/02/24	5	47.07	15	47.03	46.50	-10	5,856	-0.17%
2021/02/23	9	49.73	4	49.43	49.15	5	5,635	0.09%
2021/02/22	1	50.10	4	49.95	51.20	-3	5,412	-0.06%
2021/02/19	3	48.85	3	48.75	49.00	0	5,121	0.00%
2021/02/18	14	49.73	22	49.32	50.50	-8	4,901	-0.16%
2021/02/17	13	46.73	13.5	46.66	47.30	-0.5	4,545	-0.01%
2021/02/05	1	42.10	5	42.77	43.00	-4	4,146	-0.10%
2021/02/04	4	42.34	11	41.93	42.50	-7	3,994	-0.18%
2021/02/03	6	42.46	7.1	41.72	41.30	-1.1	3,872	-0.03%
2021/02/02	0	0.00	4	40.39	40.25	-4	3,571	-0.11%
2021/02/01	10	38.60	2	39.68	39.70	8	3,488	0.23%
2021/01/29	0	0.00	1	39.00	38.65	-1	3,457	-0.03%
2021/01/27	9	40.20	4	40.00	39.95	5	3,433	0.15%
2021/01/26	3	40.40	0	0.00	39.85	3	3,405	0.09%
2021/01/22	1	39.60	0	0.00	39.45	1	3,313	0.03%
2021/01/21	18	40.04	202	39.84	39.60	-184	3,266	-5.63%	大賣/鉅額交易
2021/01/20	200	39.19	2	39.20	39.00	198	3,038	6.52%	大買/鉅額交易
2021/01/18	0	0.00	8	37.76	37.85	-8	3,062	-0.26%
2021/01/14	1	38.60	1	39.20	39.30	0	3,006	0.00%
2021/01/13	1	38.50	0	0.00	38.35	1	2,981	0.03%
2021/01/11	1	39.05	0	0.00	39.20	1	2,924	0.03%
2021/01/07	0	0.00	2	38.95	39.55	-2	2,853	-0.07%
2021/01/06	0	0.00	2	39.65	39.15	-2	2,805	-0.07%
2021/01/05	3	40.30	3	39.95	39.80	0	2,753	0.00%
2021/01/04	2	40.33	4	40.29	40.40	-2	2,681	-0.07%
2020/12/31	6	40.89	3.1	40.77	40.55	2.9	2,615	0.11%
2020/12/30	14	40.11	16	40.51	40.95	-2	2,367	-0.08%
2020/12/29	6	38.66	1	39.00	40.20	5	2,034	0.25%
2020/12/28	3	37.00	6	37.05	37.20	-3	1,612	-0.19%
2020/12/25	0	0.00	1	35.70	35.85	-1	1,539	-0.06%
2020/12/22	0	0.00	3	35.30	35.25	-3	1,543	-0.19%
2020/12/18	2	35.78	1	35.95	35.95	1	1,531	0.07%
2020/12/17	1	35.95	0	0.00	36.00	1	1,527	0.07%
2020/12/15	1	36.30	1	36.20	36.20	0	1,529	0.00%
2020/12/10	2	36.10	0	0.00	36.05	2	1,498	0.13%
2020/12/09	0	0.00	5	36.51	36.75	-5	1,475	-0.34%
2020/12/08	0	0.00	6	36.72	36.35	-6	1,475	-0.41%
2020/12/07	6	36.98	0	0.00	36.80	6	1,451	0.41%
2020/12/02	4	35.80	1	35.90	35.90	3	1,364	0.22%
2020/12/01	4	35.65	1	35.70	35.75	3	1,354	0.22%
2020/11/27	1	35.15	0	0.00	35.40	1	1,435	0.07%
2020/11/26	1	34.95	6	35.00	35.10	-5	1,427	-0.35%
2020/11/25	0	0.00	1	34.80	34.85	-1	1,466	-0.07%
2020/11/23	1	35.25	0	0.00	35.30	1	1,517	0.07%
2020/11/18	2	34.60	0.2	34.60	34.65	1.8	1,598	0.11%
2020/11/16	0.3	35.10	0	0.00	34.70	0.3	1,637	0.02%
2020/11/13	2	34.93	1	35.00	34.80	1	1,635	0.06%
2020/11/12	0.3	34.65	0	0.00	34.70	0.3	1,637	0.02%
2020/10/29	0.1	34.05	0	0.00	34.70	0.1	1,742	0.01%
2020/10/28	0.1	34.40	1	34.35	34.75	-0.9	1,773	-0.05%
2020/10/26	0	0.00	3	34.72	34.80	-3	1,837	-0.16%
2020/10/22	1	34.15	0	0.00	34.05	1	1,938	0.05%
2020/10/12	2	33.65	0	0.00	33.15	2	1,953	0.10%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/22	2	34.30	0	0.00	34.35	2	2,224	0.09%
2020/09/10	1	35.05	0	0.00	35.05	1	2,186	0.05%
2020/09/09	2	34.95	0	0.00	35.20	2	2,179	0.09%
2020/09/04	2	36.05	0	0.00	36.05	2	2,162	0.09%
2020/09/03	0	0.00	3	37.13	36.55	-3	2,150	-0.14%
2020/08/31	1	36.15	2	36.45	35.05	-1	2,027	-0.05%
2020/08/27	2	36.80	3	36.80	36.75	-1	1,947	-0.05%
2020/08/26	1	36.90	0	0.00	36.75	1	1,905	0.05%
2020/08/25	0	0.00	3	36.23	36.40	-3	1,813	-0.17%
2020/08/20	2	33.55	0	0.00	33.50	2	1,748	0.11%
2020/08/17	1	36.60	1	36.25	35.95	0	1,665	0.00%
2020/08/14	0	0.00	4	35.89	36.05	-4	1,618	-0.25%
2020/08/12	0	0.00	1	34.65	34.70	-1	1,576	-0.06%
2020/08/07	1	35.60	1	35.55	35.50	0	1,559	0.00%
2020/08/06	2	35.75	1	35.70	35.85	1	1,555	0.06%
2020/08/03	3	35.73	0.5	35.50	35.70	2.5	1,485	0.17%
2020/07/31	6	35.83	6	35.83	35.55	0	1,446	0.00%
2020/07/30	1	34.60	3	34.37	34.70	-2	1,360	-0.15%
2020/07/29	2	34.10	1	34.05	34.30	1	1,251	0.08%
2020/07/21	1	31.55	0	0.00	31.40	1	1,250	0.08%
2020/07/16	1	32.60	3	32.60	32.50	-2	1,252	-0.16%
2020/07/13	3	35.15	0	0.00	35.30	3	1,207	0.25%
2020/07/03	2.5	33.23	2	33.38	34.15	0.5	1,138	0.04%
2020/07/02	2	33.15	0	0.00	33.20	2	1,120	0.18%
2020/07/01	2	32.15	2	32.10	32.20	0	1,097	0.00%
2020/06/30	0	0.00	0	31.80	31.80	0	1,093	0.00%
2020/06/19	1	32.10	4	32.20	31.65	-3	1,124	-0.27%
2020/06/11	1	32.30	1	32.20	32.10	0	1,188	0.00%
2020/05/19	4	31.00	0	0.00	30.80	4	1,281	0.31%
2020/05/12	0	0.00	2	31.90	31.85	-2	1,278	-0.16%
2020/05/07	2	31.70	0	0.00	31.80	2	1,268	0.16%
2020/05/04	0	0.00	1	31.40	31.20	-1	1,253	-0.08%
2020/04/28	0	0.00	2	33.00	32.85	-2	1,204	-0.17%
2020/04/21	6	31.50	0	0.00	30.80	6	1,178	0.51%
2020/04/17	1	31.85	0	0.00	31.50	1	1,159	0.09%
2020/04/16	0	0.00	1	31.35	31.50	-1	1,136	-0.09%
2020/04/15	1	31.00	0	0.00	31.20	1	1,125	0.09%
2020/04/13	2	30.83	0	0.00	30.90	2	1,097	0.18%
2020/04/06	1	28.35	0	0.00	28.65	1	1,029	0.10%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/26	1	28.60	0	0.00	28.60	1	981	0.10%
2020/03/19	1	27.50	0	0.00	26.45	1	947	0.11%
2020/03/18	0	0.00	5	29.50	29.20	-5	929	-0.54%
2020/03/16	2	30.40	2	30.65	29.75	0	894	0.00%
2020/03/13	2	28.95	0	0.00	30.00	2	883	0.23%
2020/03/12	2	31.63	0	0.00	31.55	2	830	0.24%
2020/03/10	1	33.75	0	0.00	34.00	1	807	0.12%
2020/03/09	0	0.00	6	34.77	34.50	-6	797	-0.75%
2020/03/06	5	35.34	0	0.00	35.30	5	788	0.63%
2020/02/24	1	36.35	0	0.00	36.25	1	836	0.12%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/18	0	0.00	1	37.15	36.85	-1	836	-0.12%
2020/02/12	0	0.00	1	37.50	37.45	-1	832	-0.12%
2020/01/30	1	35.70	0	0.00	35.00	1	998	0.10%
2020/01/14	1	38.50	0	0.00	38.50	1	996	0.10%
2020/01/13	0	0.00	3	38.50	38.50	-3	1,007	-0.30%
2020/01/08	3	37.80	0	0.00	38.00	3	1,040	0.29%
2019/12/20	0	0.00	1	39.30	39.30	-1	1,116	-0.09%
2019/12/16	2	38.80	0	0.00	38.80	2	1,111	0.18%
2019/12/10	0	0.00	2	39.45	39.25	-2	1,141	-0.18%
2019/12/09	0	0.00	1	39.60	39.60	-1	1,144	-0.09%
2019/12/02	10	39.70	10	39.60	39.50	0	1,133	0.00%
2019/11/29	6	40.37	12	39.89	39.95	-6	1,132	-0.53%
2019/11/28	10	39.10	0	0.00	39.20	10	1,075	0.93%
2019/11/21	1	38.50	0	0.00	38.35	1	1,095	0.09%
2019/11/14	0	0.00	1	38.40	38.30	-1	1,109	-0.09%
2019/11/08	1	38.00	0	0.00	38.20	1	1,163	0.09%
2019/11/07	0	0.00	1	38.00	38.00	-1	1,176	-0.09%
2019/11/05	0	0.00	2	39.05	39.00	-2	1,179	-0.17%
2019/11/01	2	38.95	0	0.00	39.00	2	1,176	0.17%
2019/10/30	1	38.95	1	39.00	39.00	0	1,194	0.00%
2019/10/24	0	0.00	5	37.60	38.00	-5	1,196	-0.42%
2019/10/23	1	37.50	5	37.50	37.20	-4	1,187	-0.34%
2019/10/22	1	37.65	0	0.00	37.60	1	1,176	0.08%
2019/10/21	8	37.80	8	37.80	37.80	0	1,178	0.00%
2019/10/17	0	0.00	2	37.25	37.15	-2	1,189	-0.17%
2019/10/16	16	37.23	0	0.00	37.15	16	1,218	1.31%
2019/10/15	0	0.00	1	37.60	37.35	-1	1,243	-0.08%
2019/10/08	0	0.00	3	37.93	38.30	-3	1,387	-0.22%
2019/10/04	1	37.35	0	0.00	37.35	1	1,439	0.07%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/09/27	2	37.33	0	0.00	37.30	2	1,499	0.13%
2019/09/26	1	37.80	0	0.00	37.65	1	1,504	0.07%
2019/09/24	0	0.00	5	38.35	38.35	-5	1,520	-0.33%
2019/09/23	0	0.00	13	38.28	38.40	-13	1,527	-0.85%
2019/09/19	0	0.00	0	38.20	38.10	0	1,561	0.00%
2019/09/17	0	0.00	6	38.30	38.10	-6	1,570	-0.38%
2019/09/11	0	0.00	3	38.45	38.55	-3	1,607	-0.19%
2019/09/04	1	38.80	0	0.00	38.85	1	1,693	0.06%
2019/08/26	2	37.80	0	0.00	37.80	2	1,707	0.12%
2019/08/22	0	0.00	2	38.60	38.55	-2	1,754	-0.11%
2019/08/16	2	38.20	0	0.00	38.00	2	1,892	0.11%
2019/08/15	2	37.50	0	0.00	37.55	2	1,913	0.10%
2019/08/12	2	38.20	0	0.00	38.10	2	1,971	0.10%
2019/08/08	0	0.00	3	37.45	37.50	-3	2,002	-0.15%
2019/08/07	2	38.15	1	38.00	37.15	1	2,036	0.05%
2019/08/06	5	37.92	0	0.00	38.10	5	2,062	0.24%
2019/08/02	3	38.25	14	38.34	38.20	-11	2,142	-0.51%
2019/08/01	1	39.50	8	39.64	39.35	-7	2,173	-0.32%
2019/07/31	10	40.25	0	0.00	40.25	10	2,162	0.46%
2019/07/30	14	42.16	0	0.00	42.05	14	2,148	0.65%
2019/07/29	2	42.40	2	42.20	42.80	0	2,202	0.00%
2019/07/26	0	0.00	4	41.55	41.55	-4	2,292	-0.17%
2019/07/25	0	0.00	1	41.40	41.75	-1	2,443	-0.04%
2019/07/19	0	0.00	1	41.95	41.80	-1	2,469	-0.04%
2019/07/18	1	41.60	2	42.80	41.60	-1	2,477	-0.04%
2019/07/17	1	43.20	0	0.00	43.10	1	2,467	0.04%
2019/07/16	11	46.95	1	46.95	47.00	10	2,459	0.41%
2019/07/15	0	0.00	2	47.35	47.00	-2	2,491	-0.08%
2019/07/12	6	46.78	6.3	46.90	46.90	-0.3	2,487	-0.01%
2019/07/11	1	45.95	0	0.00	46.30	1	2,490	0.04%
2019/07/10	1	45.35	1	45.40	45.30	0	2,469	0.00%
2019/07/09	0	0.00	1	45.80	46.00	-1	2,444	-0.04%
2019/07/08	1	46.05	3	45.85	46.15	-2	2,442	-0.08%
2019/07/04	5	45.34	0	0.00	45.90	5	2,481	0.20%
2019/07/03	1	44.95	1	44.95	45.05	0	2,506	0.00%
2019/07/02	1	44.55	7	44.60	44.75	-6	2,509	-0.24%
2019/07/01	4	43.80	0	0.00	44.25	4	2,538	0.16%
2019/06/27	0	0.00	2	43.50	43.50	-2	2,584	-0.08%
2019/06/26	0	0.00	1	43.00	43.15	-1	2,624	-0.04%
2019/06/21	2	42.75	0	0.00	42.55	2	2,959	0.07%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/19	1	42.00	0	0.00	42.05	1	2,988	0.03%
2019/06/17	1.3	41.69	0	0.00	41.60	1.3	3,057	0.04%
2019/06/14	1	41.80	1	42.00	41.75	0	3,068	0.00%
2019/06/13	0	0.00	1	40.80	41.00	-1	3,052	-0.03%
2019/06/12	2	40.65	0	0.00	40.40	2	3,075	0.07%
2019/06/10	2	40.20	0	0.00	40.35	2	3,135	0.06%
2019/06/06	0	0.00	1	40.20	40.10	-1	3,163	-0.03%
2019/06/04	0	0.00	1	40.10	40.30	-1	3,160	-0.03%
2019/06/03	1	40.00	1	40.00	40.00	0	3,163	0.00%
2019/05/31	1	40.45	2	40.40	40.50	-1	3,157	-0.03%
2019/05/29	0	0.00	5	39.26	39.00	-5	3,190	-0.16%
2019/05/24	0	0.00	4	40.35	39.95	-4	3,202	-0.12%
2019/05/23	8	39.24	5	39.70	39.95	3	3,172	0.09%
2019/05/20	1	38.85	2	38.83	38.80	-1	3,191	-0.03%
2019/05/17	10	39.50	0	0.00	38.75	10	3,189	0.31%
2019/05/15	1	40.20	2	40.30	40.05	-1	3,164	-0.03%
2019/05/14	0	0.00	1	38.40	39.05	-1	3,231	-0.03%
2019/05/13	2	39.50	0	0.00	39.30	2	3,278	0.06%
2019/05/10	1	40.30	0	0.00	40.20	1	3,308	0.03%
2019/05/09	7	41.29	2	41.70	40.75	5	3,420	0.15%
2019/05/06	3	43.22	0	0.00	43.00	3	3,382	0.09%
2019/05/03	3	44.50	2	44.65	44.35	1	3,378	0.03%
2019/05/02	1	45.65	1	44.10	44.55	0	3,335	0.00%
2019/04/29	1	47.80	0	0.00	47.60	1	3,255	0.03%
2019/04/22	0	0.00	2	50.00	49.70	-2	3,240	-0.06%
2019/04/19	2	50.10	0	0.00	50.00	2	3,215	0.06%
2019/04/18	1	49.65	0	0.00	48.90	1	3,129	0.03%
2019/04/17	1	49.25	0	0.00	49.10	1	3,104	0.03%
2019/04/15	0	0.00	0	48.30	48.35	0	3,088	0.00%
2019/04/11	0	0.00	2	48.60	48.55	-2	3,092	-0.06%
2019/04/10	2	49.90	0	0.00	49.60	2	3,052	0.07%
2019/04/08	0	0.00	5	49.10	49.20	-5	2,977	-0.17%
2019/04/03	3	49.62	0	0.00	48.90	3	2,951	0.10%
2019/04/02	0	0.00	4	49.05	49.10	-4	2,909	-0.14%
2019/03/29	14	48.34	11	48.60	48.60	3	2,832	0.11%
2019/03/28	5	49.55	11	49.73	48.60	-6	2,799	-0.21%
2019/03/27	2	47.83	4	47.81	48.50	-2	2,639	-0.08%
2019/03/26	1	47.55	0	0.00	47.50	1	2,626	0.04%
2019/03/25	2	46.35	0	0.00	46.10	2	2,540	0.08%
2019/03/21	4	47.21	0	0.00	47.20	4	2,525	0.16%
2019/03/20	2	46.90	0	0.00	47.20	2	2,527	0.08%
2019/03/19	5	46.00	0	0.00	46.00	5	2,492	0.20%
2019/03/15	1	46.80	1	46.50	45.90	0	2,543	0.00%
2019/03/14	0	0.00	1	46.10	46.50	-1	2,588	-0.04%
2019/03/13	1	45.75	0	0.00	45.40	1	2,565	0.04%
2019/03/12	2	46.48	0	0.00	46.00	2	2,561	0.08%
2019/03/08	0	0.00	3	45.70	45.60	-3	2,622	-0.11%
2019/03/06	0	0.00	5	45.90	46.00	-5	2,666	-0.19%
2019/03/04	3	46.68	0	0.00	46.55	3	2,707	0.11%
2019/02/26	10	46.85	0	0.00	46.50	10	2,664	0.38%
2019/02/25	2	48.15	2	47.50	46.85	0	2,635	0.00%
2019/02/22	6	47.48	0	0.00	47.50	6	2,600	0.23%
2019/02/21	1	46.20	1	46.50	46.80	0	2,562	0.00%
2019/02/19	0	0.00	1	45.70	45.30	-1	2,469	-0.04%
2019/02/15	0	0.00	2	45.80	45.80	-2	2,454	-0.08%
2019/02/12	3	46.17	0	0.00	45.30	3	2,364	0.13%
2019/02/11	0	0.00	5	45.76	45.70	-5	2,291	-0.22%
2019/01/30	3	45.05	9	44.97	45.50	-6	2,228	-0.27%
2019/01/25	0	0.00	8	42.58	42.75	-8	2,051	-0.39%
2019/01/24	1	43.40	2	42.83	42.70	-1	2,083	-0.05%
2019/01/23	7	42.16	1	42.60	43.00	6	2,092	0.29%
2019/01/22	2	41.55	4	41.70	41.60	-2	2,078	-0.10%
2019/01/21	2	41.20	0	0.00	41.50	2	2,039	0.10%
2019/01/17	0	0.00	10	40.70	40.60	-10	2,002	-0.50%
2019/01/16	10	40.85	0	0.00	40.70	10	2,002	0.50%
2019/01/11	1	39.55	0	0.00	39.60	1	2,006	0.05%
2019/01/08	1	39.80	0	0.00	39.30	1	1,984	0.05%
2019/01/04	4	38.80	0	0.00	39.25	4	1,981	0.20%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/21	6	38.07	0	0.00	38.00	6	2,244	0.27%
2018/12/19	1	38.40	0	0.00	38.30	1	2,253	0.04%
2018/12/18	1	39.50	0	0.00	39.30	1	2,254	0.04%
2018/12/14	1	40.40	0	0.00	40.65	1	2,319	0.04%
2018/12/07	0	0.00	1	43.10	43.10	-1	2,552	-0.04%
2018/12/05	0	0.00	5	40.35	40.15	-5	2,631	-0.19%
2018/12/03	10	41.35	10	41.65	42.00	0	2,716	0.00%
2018/11/30	5	40.25	0	0.00	40.10	5	2,742	0.18%
2018/11/21	2	40.10	0	0.00	40.10	2	3,845	0.05%
2018/11/12	1	41.00	0	0.00	41.00	1	4,013	0.02%
2018/11/08	0	0.00	1	43.60	43.45	-1	4,023	-0.02%
2018/11/02	1	43.75	3	43.87	44.00	-2	4,180	-0.05%
2018/11/01	9	42.60	3	43.28	43.00	6	4,212	0.14%
2018/10/31	3	43.50	0	0.00	42.50	3	4,270	0.07%
2018/10/30	0	0.00	1	45.65	44.00	-1	4,284	-0.02%
2018/10/24	1	46.30	5	47.10	46.35	-4	4,662	-0.09%
2018/10/22	11	48.99	2	48.93	49.50	9	4,816	0.19%
2018/10/12	4	47.01	0	0.00	47.00	4	5,025	0.08%
2018/10/11	1	46.95	0	0.00	46.40	1	5,007	0.02%
2018/10/09	0	0.00	3	49.47	50.20	-3	4,960	-0.06%
2018/10/08	3	49.40	1	50.20	49.10	2	4,942	0.04%
2018/10/05	2	51.55	0	0.00	50.50	2	4,929	0.04%
2018/10/04	1	52.20	6	52.42	53.00	-5	4,928	-0.10%
2018/10/02	4	52.88	3	53.17	52.80	1	4,960	0.02%
2018/10/01	3	54.70	2	55.55	53.80	1	4,955	0.02%
2018/09/28	0	0.00	4	52.90	53.80	-4	4,890	-0.08%
2018/09/27	1	52.50	1	52.90	52.60	0	4,873	0.00%
2018/09/25	5	53.00	5	53.44	53.40	0	4,824	0.00%
2018/09/21	6	54.95	4	54.88	54.00	2	4,770	0.04%
2018/09/20	1	57.20	1	57.40	56.50	0	4,728	0.00%
2018/09/18	2	55.75	5	55.70	55.30	-3	4,714	-0.06%
2018/09/17	2	56.50	10.2	55.16	56.30	-8.2	4,603	-0.18%
2018/09/14	4	52.95	1	52.70	52.90	3	4,489	0.07%
2018/09/13	3	54.30	1	54.00	54.00	2	4,422	0.05%
2018/09/12	2	53.80	3	54.40	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	4	53.73	54.40	-4	4,296	-0.09%
2018/09/10	3	52.93	0	0.00	52.40	3	4,197	0.07%
2018/09/07	3	54.00	6	54.40	53.80	-3	4,156	-0.07%
2018/09/06	4	54.48	5	54.22	53.50	-1	4,068	-0.02%
2018/09/05	7	56.69	0	0.00	56.50	7	3,991	0.18%
2018/09/04	2	58.50	4	57.45	58.20	-2	3,923	-0.05%
2018/08/31	4	56.90	4	57.00	57.70	0	3,706	0.00%
2018/08/30	4	57.40	12	57.14	57.80	-8	3,653	-0.22%
2018/08/29	3	54.77	5.6	54.72	55.10	-2.6	3,366	-0.08%
2018/08/28	3	52.77	3	53.43	55.00	0	3,174	0.00%
2018/08/27	0	0.00	1	50.60	50.00	-1	2,879	-0.03%
2018/08/22	1	50.70	1	50.80	50.50	0	2,855	0.00%
2018/08/21	4	47.41	8	47.63	49.60	-4	2,794	-0.14%
2018/08/20	2	47.95	0	0.00	48.00	2	2,757	0.07%
2018/08/15	1	51.00	1	50.40	50.80	0	2,674	0.00%
2018/08/14	0	0.00	2	51.00	51.20	-2	2,647	-0.08%
2018/08/13	1	48.00	1	49.85	49.00	0	2,581	0.00%
2018/08/10	0	0.00	4	49.50	49.50	-4	2,526	-0.16%
2018/08/09	0	0.00	1	50.90	50.90	-1	2,488	-0.04%
2018/08/08	0	0.00	0.3	50.30	50.60	-0.3	2,439	-0.01%
2018/08/07	3	51.00	6	49.91	51.00	-3	2,374	-0.13%
2018/08/06	1	48.70	1	50.30	48.70	0	2,275	0.00%
2018/08/03	2	50.00	6	50.08	50.50	-4	2,205	-0.18%
2018/08/02	5	50.34	6	50.20	50.00	-1	2,130	-0.05%
2018/08/01	3	48.48	0	0.00	48.80	3	1,961	0.15%
2018/07/31	0	0.00	1	47.25	47.60	-1	1,887	-0.05%
2018/07/30	5	47.03	2	47.05	46.50	3	1,804	0.17%
2018/07/27	4	46.58	5	46.19	47.00	-1	1,751	-0.06%
2018/07/26	3	44.83	13	44.11	45.15	-10	1,650	-0.61%
2018/07/25	1	44.30	1	43.50	43.00	0	1,522	0.00%
2018/07/24	2	41.25	1	41.25	41.45	1	1,425	0.07%
2018/07/23	0	0.00	2	40.65	40.80	-2	1,457	-0.14%
2018/07/20	1	40.85	0	0.00	40.55	1	1,489	0.07%
2018/07/18	0	0.00	1	40.60	40.20	-1	1,500	-0.07%
2018/07/12	0	0.00	2	40.00	40.20	-2	1,593	-0.13%
2018/07/10	0	0.00	4	42.06	42.00	-4	1,528	-0.26%
2018/07/09	1	41.10	9	42.00	42.00	-8	1,544	-0.52%
2018/07/06	1	41.10	0	0.00	41.10	1	1,597	0.06%
2018/07/03	2	41.50	1	41.75	41.75	1	1,623	0.06%
2018/06/28	10	42.75	0	0.00	42.25	10	1,600	0.62%
2018/06/27	1	42.35	3	42.30	42.65	-2	1,575	-0.13%
2018/06/26	3	40.43	0	0.00	41.30	3	1,532	0.20%
2018/06/25	10	41.65	0	0.00	41.55	10	1,520	0.66%
2018/06/22	1	40.60	1	41.90	41.80	0	1,509	0.00%
2018/06/12	0	0.00	2	43.00	42.75	-2	1,611	-0.12%
2018/06/11	0	0.00	1	43.20	43.05	-1	1,625	-0.06%
2018/06/08	0	0.00	1	42.90	43.00	-1	1,649	-0.06%
2018/06/07	3	42.80	2	43.15	42.80	1	1,721	0.06%
2018/06/05	0	0.00	1	41.50	41.60	-1	1,734	-0.06%
2018/06/01	2	40.98	0	0.00	41.15	2	1,959	0.10%
2018/05/31	3	41.67	1	41.70	41.40	2	1,987	0.10%
2018/05/22	1	39.00	0	0.00	39.00	1	2,489	0.04%
2018/05/10	1	38.55	1	38.60	38.70	0	3,719	0.00%
2018/04/27	1	39.80	0	0.00	39.60	1	3,984	0.03%
2018/04/26	1	42.00	0	0.00	41.35	1	3,953	0.03%
2018/04/23	0	0.00	2	44.23	43.30	-2	3,971	-0.05%
2018/04/19	0	0.00	2	45.50	45.80	-2	3,932	-0.05%
2018/04/18	2	45.58	1	45.20	45.35	1	3,892	0.03%
2018/04/17	1	44.20	0	0.00	44.75	1	3,847	0.03%
2018/04/13	1	45.10	0	0.00	44.60	1	3,838	0.03%
2018/04/12	0	0.00	2	45.33	45.40	-2	3,798	-0.05%
2018/04/02	2	44.00	1	44.00	43.75	1	3,710	0.03%
2018/03/30	0	43.10	0	0.00	43.10	0	3,699	0.00%
2018/03/27	0	0.00	1	44.20	43.65	-1	3,675	-0.03%
2018/03/26	1	42.80	1	42.90	42.90	0	3,654	0.00%
2018/03/23	1	42.60	1	42.40	42.40	0	3,627	0.00%
2018/03/20	1	44.30	1	44.40	44.35	0	3,575	0.00%
2018/03/19	1	45.10	0	0.00	44.75	1	3,576	0.03%
2018/03/14	0	0.00	1.4	44.75	45.05	-1.4	3,476	-0.04%
2018/03/13	2	45.20	1	45.35	44.80	1	3,440	0.03%
2018/03/12	0	0.00	3	43.40	43.55	-3	3,354	-0.09%
2018/03/09	1	43.30	0	0.00	43.40	1	3,324	0.03%
2018/03/08	0	0.00	1	45.10	44.50	-1	3,254	-0.03%
2018/03/07	6	45.61	11	45.62	45.95	-5	3,155	-0.16%
2018/02/27	0	0.00	1	45.00	44.85	-1	2,831	-0.04%
2018/02/26	0	0.00	30	44.55	45.00	-30	2,694	-1.11%
2018/02/23	6	42.76	0	0.00	42.55	6	2,495	0.24%
2018/02/22	2	42.95	7	42.39	42.20	-5	2,445	-0.20%
2018/02/21	0	0.00	5	42.16	41.95	-5	2,388	-0.21%
2018/02/12	2	41.75	0	0.00	41.30	2	2,330	0.09%
2018/02/09	31	42.18	11	41.90	42.20	20	2,255	0.89%
2018/02/08	1	42.10	2	41.90	42.35	-1	2,122	-0.05%
2018/02/07	5	42.13	9	42.78	41.35	-4	2,024	-0.20%
2018/02/06	18	41.77	9	41.86	40.50	9	1,883	0.48%
2018/02/05	22	42.18	32	42.67	43.70	-10	1,626	-0.61%
2018/02/02	14	40.81	19	40.57	41.90	-5	1,332	-0.38%
2018/02/01	2	38.83	7	38.74	38.90	-5	1,128	-0.44%
2018/01/31	14	38.52	2	38.68	38.30	12	1,051	1.14%
2018/01/30	5	36.55	1	36.80	36.95	4	856	0.47%
2018/01/23	0	0.00	1	36.00	35.90	-1	823	-0.12%
2018/01/22	0	0.00	1	35.70	35.70	-1	820	-0.12%
2018/01/19	0	0.00	1	36.30	36.00	-1	825	-0.12%
2018/01/18	0	0.00	0.6	35.30	35.45	-0.6	776	-0.08%
2018/01/16	1	35.05	0	0.00	35.20	1	760	0.13%
2018/01/11	0	0.00	1	34.95	34.95	-1	743	-0.13%
2018/01/03	0	0.00	14	35.11	34.95	-14	795	-1.76%