中光電 (5371)-元大-基隆孝二券商分點個股進出

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
94.2
漲跌
▼8.8
漲幅
-8.54%
成交量
21,347張
產業
上櫃光電類股
494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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	14.1	95.53	1	95.20	94.20	13.1	6,895	0.19%
2024/04/30	5	101.78	11	102.46	103.00	-6	6,556	-0.09%
2024/04/29	3	95.73	5.2	97.20	98.00	-2.2	6,115	-0.04%
2024/04/26	10	97.30	12	96.50	95.50	-2	5,957	-0.03%
2024/04/25	3.1	93.06	1	93.10	92.10	2.1	5,774	0.04%
2024/04/24	1.2	92.93	3	94.20	94.70	-1.8	5,674	-0.03%
2024/04/23	9	90.20	3	89.13	90.50	6	5,491	0.11%
2024/04/22	5.1	91.58	62	88.06	87.30	-56.9	5,377	-1.06%
2024/04/19	6	95.68	2	91.30	95.70	4	5,192	0.08%
2024/04/18	6	97.83	4	99.58	100.50	2	4,915	0.04%
2024/04/17	14	98.94	10	100.02	98.00	4	4,737	0.08%
2024/04/16	28	104.16	16	104.70	96.80	12	4,392	0.27%
2024/04/15	14	106.32	21	105.60	107.50	-7	3,770	-0.19%
2024/04/12	12	99.38	2	99.40	98.10	10	3,413	0.29%
2024/04/11	4	101.13	2	99.00	98.20	2	3,313	0.06%
2024/04/10	4	96.68	15	99.46	99.70	-11	3,074	-0.36%
2024/04/09	4	92.98	32	92.37	92.60	-28	2,603	-1.08%
2024/04/08	16	93.56	8	93.41	93.50	8	2,450	0.33%
2024/04/03	8	90.83	22.1	91.56	92.30	-14.1	2,261	-0.62%
2024/04/02	20	87.32	10	88.10	87.80	10	2,029	0.49%
2024/04/01	10	86.02	10.3	85.59	86.70	-0.3	1,818	-0.02%
2024/03/29	2	82.30	9	81.14	80.40	-7	1,573	-0.44%
2024/03/28	4	76.10	29	77.33	78.20	-25	1,401	-1.78%
2024/03/27	4.5	76.78	6	77.25	76.40	-1.5	1,310	-0.11%
2024/03/26	11	76.57	4	76.65	74.90	7	1,231	0.57%
2024/03/22	0	0.00	2	74.60	73.80	-2	1,201	-0.17%
2024/03/21	0	0.00	0.1	74.10	73.80	-0.1	1,218	-0.01%
2024/03/20	1	73.80	5	74.58	73.70	-4	1,205	-0.33%
2024/03/19	2	72.90	2	73.10	72.90	0	1,161	0.00%
2024/03/15	0	0.00	2	71.40	71.10	-2	1,112	-0.18%
2024/03/13	1	71.00	31.9	71.29	71.50	-30.9	1,096	-2.82%
2024/03/12	5	71.10	0	0.00	71.00	5	1,096	0.46%
2024/03/11	0	0.00	1	70.40	69.90	-1	1,106	-0.09%
2024/03/08	0	0.00	2	70.00	69.60	-2	1,108	-0.18%
2024/03/07	3.9	70.37	0	0.00	69.80	3.9	1,098	0.35%
2024/03/06	21	71.82	1	72.00	71.60	20	1,083	1.85%
2024/03/04	0	0.00	1	70.90	72.50	-1	1,105	-0.09%
2024/02/27	2	71.05	0	0.00	71.00	2	1,093	0.18%
2024/02/22	0	0.00	2	72.70	72.50	-2	1,113	-0.18%
2024/02/21	0	0.00	2	72.60	72.30	-2	1,133	-0.18%
2024/02/20	0.6	72.45	0	0.00	72.20	0.6	1,141	0.05%
2024/02/19	1	73.30	0	0.00	73.00	1	1,149	0.09%
2024/02/16	1	73.00	4.5	73.07	73.30	-3.5	1,151	-0.30%
2024/02/15	1	71.80	0	0.00	71.90	1	1,149	0.09%
2024/02/02	0	0.00	2	72.50	72.50	-2	1,159	-0.17%
2024/01/25	0	0.00	1	72.60	72.20	-1	1,228	-0.08%
2024/01/24	0	0.00	3	73.40	72.70	-3	1,257	-0.24%
2024/01/18	0	0.00	0.3	71.80	72.40	-0.3	1,308	-0.02%
2024/01/17	0	0.00	1	73.10	71.00	-1	1,307	-0.08%
2024/01/11	0	0.00	4	72.90	72.60	-4	1,303	-0.31%
2024/01/04	0	0.00	1	72.80	72.50	-1	1,329	-0.08%
2024/01/03	3	71.77	2	72.00	71.40	1	1,331	0.08%
2023/12/29	3	71.53	0	0.00	71.50	3	1,340	0.22%
2023/12/27	0	0.00	1	71.80	72.00	-1	1,361	-0.07%
2023/12/21	3	70.53	0	0.00	70.70	3	1,336	0.22%
2023/12/19	4	68.95	1	68.60	68.60	3	1,311	0.23%
2023/12/18	2	70.75	0	0.00	70.70	2	1,288	0.16%
2023/12/15	1	72.50	0	0.00	72.50	1	1,305	0.08%
2023/12/14	2	73.60	0	0.00	73.70	2	1,379	0.14%
2023/12/13	2	72.20	0	0.00	72.30	2	1,517	0.13%
2023/12/11	3	71.40	0	0.00	71.50	3	1,786	0.17%
2023/12/08	1	71.40	0	0.00	71.30	1	2,003	0.05%
2023/12/07	1	71.40	0	0.00	71.80	1	2,086	0.05%
2023/12/06	4	71.40	0	0.00	71.40	4	2,178	0.18%
2023/12/01	0	0.00	1	72.10	72.90	-1	2,423	-0.04%
2023/11/30	1	71.50	0	0.00	71.50	1	2,490	0.04%
2023/11/27	0	0.00	1	73.20	72.80	-1	2,586	-0.04%
2023/11/21	1.1	72.83	0	0.00	72.30	1.1	3,053	0.04%
2023/11/16	1	71.60	0	0.00	72.20	1	3,367	0.03%
2023/11/13	8	70.64	0	0.00	70.90	8	3,492	0.23%
2023/11/10	7	71.10	0	0.00	71.00	7	3,540	0.20%
2023/11/09	13	71.28	0	0.00	71.60	13	3,568	0.36%
2023/11/06	1	72.00	1	72.50	70.90	0	3,717	0.00%
2023/11/01	1	72.00	0	0.00	72.50	1	4,028	0.02%
2023/10/26	0	0.00	1	75.20	74.80	-1	4,641	-0.02%
2023/10/24	3	74.20	0	0.00	74.60	3	4,640	0.06%
2023/10/20	0	0.00	1	74.00	73.90	-1	4,656	-0.02%
2023/10/18	1	72.60	0	0.00	72.40	1	4,669	0.02%
2023/10/17	2	73.90	0	0.00	73.50	2	4,658	0.04%
2023/10/12	0	0.00	1	76.80	77.10	-1	4,764	-0.02%
2023/10/11	2	78.30	0	0.00	77.00	2	4,786	0.04%
2023/10/04	0.2	78.00	0	0.00	78.40	0.2	5,091	0.00%
2023/10/03	1.3	78.52	0	0.00	78.10	1.3	5,089	0.03%
2023/10/02	2	77.70	1	77.80	78.40	1	5,091	0.02%
2023/09/28	3	77.70	0	0.00	76.80	3	5,109	0.06%
2023/09/26	2	78.40	1	78.40	78.20	1	5,091	0.02%
2023/09/25	1.1	79.98	1	80.10	80.00	0.1	5,076	0.00%
2023/09/22	0	0.00	0	78.70	79.40	0	5,069	0.00%
2023/09/21	1	80.20	1	81.10	79.70	0	5,054	0.00%
2023/09/20	2	81.80	6	81.83	81.30	-4	5,044	-0.08%
2023/09/19	9.4	84.18	6	83.67	83.30	3.4	5,024	0.07%
2023/09/18	1	84.50	9	83.48	84.20	-8	4,951	-0.16%
2023/09/15	10	80.27	5	80.46	80.30	5	4,802	0.10%
2023/09/14	3	83.53	3	84.00	83.40	0	4,636	0.00%
2023/09/13	9	82.99	8	83.98	84.20	1	4,574	0.02%
2023/09/12	7	82.73	6.5	82.65	83.10	0.5	4,376	0.01%
2023/09/11	5.6	81.12	18	80.97	80.50	-12.5	4,310	-0.29%
2023/09/08	6	83.13	6	83.87	83.60	0	4,249	0.00%
2023/09/07	20	82.87	3	83.20	82.70	17	4,186	0.41%
2023/09/06	3	81.17	2	81.60	82.30	1	4,134	0.02%
2023/09/05	0	0.00	1	80.60	80.60	-1	4,061	-0.02%
2023/09/04	1	79.10	0	0.00	79.20	1	4,009	0.02%
2023/08/31	0	0.00	12	79.13	79.00	-12	3,974	-0.30%
2023/08/30	9	80.37	13	79.95	78.70	-4	3,947	-0.10%
2023/08/29	3	78.23	11	78.59	79.50	-8	3,747	-0.21%
2023/08/28	1	77.00	9	77.87	77.10	-8	3,621	-0.22%
2023/08/25	13	76.66	5	76.90	76.80	8	3,589	0.22%
2023/08/24	53	78.26	58	76.63	76.90	-5	3,563	-0.14%
2023/08/23	43	77.15	39	77.73	78.40	4	3,451	0.12%
2023/08/22	4	75.63	2	76.00	75.00	2	3,289	0.06%
2023/08/21	24	76.05	21	76.40	76.20	3	3,275	0.09%
2023/08/18	1	75.90	0	0.00	75.80	1	3,293	0.03%
2023/08/17	1	76.20	9	76.56	76.90	-8	3,283	-0.24%
2023/08/16	9	76.24	2	75.50	76.50	7	3,255	0.22%
2023/08/14	3	74.50	1	74.20	74.30	2	3,235	0.06%
2023/08/11	1	75.00	0	0.00	75.00	1	3,223	0.03%
2023/08/10	1	73.60	7	74.77	76.10	-6	3,188	-0.19%
2023/08/09	0	0.00	3	76.80	77.00	-3	3,130	-0.10%
2023/08/08	0	0.00	4	76.55	76.40	-4	3,068	-0.13%
2023/08/07	3	76.37	1	78.00	76.10	2	3,004	0.07%
2023/08/04	5	76.46	16	76.88	79.10	-11	2,844	-0.39%
2023/08/02	11	75.09	4	75.10	74.50	7	2,665	0.26%
2023/08/01	0	0.00	5.1	73.97	75.40	-5.1	2,543	-0.20%
2023/07/31	0	71.20	0	0.00	70.60	0	2,388	0.00%
2023/07/28	12	70.80	0	0.00	71.00	12	2,414	0.50%
2023/07/26	4	70.98	1	70.70	70.90	3	2,520	0.12%
2023/07/25	0	0.00	1	71.70	71.70	-1	2,565	-0.04%
2023/07/24	0	0.00	1	70.70	70.70	-1	2,619	-0.04%
2023/07/21	0	0.00	1	71.50	71.90	-1	2,690	-0.04%
2023/07/19	1	73.10	4	72.62	72.30	-3	2,884	-0.10%
2023/07/18	8	73.49	0	0.00	73.50	8	2,910	0.27%
2023/07/14	0	0.00	1	71.20	71.50	-1	2,985	-0.03%
2023/07/13	0	0.00	2	73.90	72.00	-2	3,164	-0.06%
2023/07/12	4	75.88	2	76.00	75.70	2	3,491	0.06%
2023/07/11	0	0.00	30	74.00	74.00	-30	3,512	-0.85%
2023/07/10	0	0.00	10	73.50	73.30	-10	3,569	-0.28%
2023/07/07	0	0.00	1	73.00	74.00	-1	3,591	-0.03%
2023/07/06	12	73.69	0	0.00	74.40	12	3,576	0.34%
2023/06/30	0	0.00	0	73.20	73.20	0	3,521	0.00%
2023/06/28	1	73.50	0	0.00	73.30	1	3,535	0.03%
2023/06/27	0	0.00	1	73.10	72.20	-1	3,528	-0.03%
2023/06/26	0	0.00	5	71.30	72.00	-5	3,506	-0.14%
2023/06/21	1	71.30	0	0.00	71.30	1	3,512	0.03%
2023/06/20	4	71.58	0	0.00	71.00	4	3,525	0.11%
2023/06/16	1	71.50	0	0.00	71.40	1	3,592	0.03%
2023/06/15	2	71.40	2	71.75	72.10	0	3,584	0.00%
2023/06/14	2.1	71.45	3	71.90	71.40	-1	3,577	-0.03%
2023/06/12	16.1	72.18	1	72.40	72.00	15.1	3,651	0.41%
2023/06/09	1	72.90	0	0.00	73.50	1	3,653	0.03%
2023/06/08	3	74.77	1	75.00	74.30	2	3,656	0.05%
2023/06/05	2	76.70	0	0.00	76.70	2	3,661	0.05%
2023/06/02	0	0.00	1	76.00	75.80	-1	3,664	-0.03%
2023/05/31	0	0.00	2	74.80	75.20	-2	3,679	-0.05%
2023/05/30	1	76.40	0	0.00	74.90	1	3,668	0.03%
2023/05/29	0	0.00	5	75.54	76.40	-5	3,654	-0.14%
2023/05/26	1	74.80	1	74.50	74.50	0	3,691	0.00%
2023/05/25	1	74.90	1	75.20	74.90	0	3,744	0.00%
2023/05/24	1	75.70	0	0.00	75.70	1	3,782	0.03%
2023/05/23	0	0.00	2	76.05	76.40	-2	3,821	-0.05%
2023/05/19	0	0.00	1	74.60	73.50	-1	3,839	-0.03%
2023/05/18	2	73.95	0	0.00	74.50	2	3,883	0.05%
2023/05/17	2	73.05	0	0.00	73.00	2	3,888	0.05%
2023/05/16	2	73.20	0	0.00	73.00	2	3,888	0.05%
2023/05/15	1	72.70	0	0.00	73.50	1	3,911	0.03%
2023/05/12	2	72.45	7	72.14	73.50	-5	3,922	-0.13%
2023/05/11	0	0.00	2	72.65	72.90	-2	3,908	-0.05%
2023/05/10	1	73.40	0	0.00	73.90	1	3,922	0.03%
2023/05/09	2	74.20	0	0.00	72.50	2	3,903	0.05%
2023/05/05	1	76.30	1	76.10	75.80	0	3,849	0.00%
2023/05/04	2	75.30	1	76.00	74.60	1	3,880	0.03%
2023/05/03	0	0.00	6	75.68	75.40	-6	3,858	-0.16%
2023/05/02	0	0.00	3	77.43	76.20	-3	3,855	-0.08%
2023/04/28	17	74.66	9	74.79	74.80	8	3,787	0.21%
2023/04/27	1.1	73.76	0	0.00	73.50	1.1	3,731	0.03%
2023/04/26	0	0.00	2	75.70	74.30	-2	3,670	-0.05%
2023/04/25	3	75.17	0	0.00	73.50	3	3,603	0.08%
2023/04/24	11	76.92	0	0.00	77.60	11	3,553	0.31%
2023/04/21	2	75.05	3	74.94	74.80	-1	3,492	-0.03%
2023/04/20	6	77.57	1	77.10	76.80	5	3,444	0.15%
2023/04/19	1	80.00	6	79.90	80.10	-5	3,371	-0.15%
2023/04/18	2	81.60	2	83.60	81.10	0	3,300	0.00%
2023/04/17	14	82.21	25.1	83.25	83.20	-11.1	3,134	-0.35%
2023/04/14	6	76.82	5	78.16	78.20	1	2,689	0.04%
2023/04/13	0	0.00	1	70.40	71.10	-1	2,527	-0.04%
2023/04/12	2	69.40	0	68.70	69.60	2	2,453	0.08%
2023/04/07	1	68.10	2	67.80	67.90	-1	2,585	-0.04%
2023/04/06	0	0.00	12.4	67.94	68.50	-12.4	2,680	-0.46%
2023/03/31	11	68.31	1	68.90	67.80	10	2,721	0.37%
2023/03/30	1	68.90	2	68.75	68.70	-1	2,766	-0.04%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/28	0	0.00	3	67.10	67.20	-3	2,746	-0.11%
2023/03/24	2	68.00	1	68.30	67.80	1	2,727	0.04%
2023/03/23	2	68.15	1	68.10	68.10	1	2,713	0.04%
2023/03/22	2	68.05	2	67.80	67.70	0	2,697	0.00%
2023/03/21	0	0.00	3	67.23	67.40	-3	2,636	-0.11%
2023/03/20	1	64.90	0	0.00	65.10	1	2,600	0.04%
2023/03/17	1	64.30	0	0.00	64.60	1	2,596	0.04%
2023/03/16	1	65.00	1	64.50	64.10	0	2,586	0.00%
2023/03/15	20.9	66.64	4	66.80	66.30	16.9	2,561	0.66%
2023/03/14	0.1	65.10	5.1	65.40	65.60	-5	2,520	-0.20%
2023/03/13	2	64.75	1	65.40	64.70	1	2,518	0.04%
2023/03/10	0.1	64.70	0	0.00	64.50	0.1	2,513	0.00%
2023/03/08	4	66.30	0	0.00	66.10	4	2,559	0.16%
2023/03/07	7	66.01	5	66.20	66.00	2	2,576	0.08%
2023/03/03	2	64.80	2	64.75	64.70	0	2,597	0.00%
2023/03/01	0	0.00	1	64.30	64.40	-1	2,749	-0.04%
2023/02/24	4	64.30	14	64.80	64.60	-10	2,764	-0.36%
2023/02/23	12	64.49	1	64.60	63.90	11	2,776	0.40%
2023/02/22	6	64.35	5	65.00	65.30	1	2,855	0.04%
2023/02/21	0	0.00	4	64.48	64.90	-4	2,833	-0.14%
2023/02/17	1	62.80	0	0.00	63.00	1	2,746	0.04%
2023/02/16	0	0.00	4	60.85	62.40	-4	2,719	-0.15%
2023/02/15	13	60.42	2	60.85	60.20	11	2,676	0.41%
2023/02/14	2	60.65	1	60.70	60.50	1	2,671	0.04%
2023/02/13	0	0.00	2	60.20	60.20	-2	2,692	-0.07%
2023/02/10	4	59.48	0	0.00	59.20	4	2,707	0.15%
2023/02/09	2	60.20	0	0.00	60.00	2	2,765	0.07%
2023/02/08	1	60.70	0	0.00	60.60	1	2,797	0.04%
2023/02/07	1	60.80	0	0.00	60.60	1	2,890	0.03%
2023/02/06	0	0.00	2	60.40	60.40	-2	2,959	-0.07%
2023/02/03	2	61.70	7	61.30	60.50	-5	2,978	-0.17%
2023/02/02	0	0.00	2.1	61.58	61.50	-2.1	2,929	-0.07%
2023/02/01	0	0.00	1	58.90	58.80	-1	2,827	-0.04%
2023/01/31	0	0.00	6	58.40	58.70	-6	2,810	-0.21%
2023/01/30	5	57.50	1	57.60	57.50	4	2,780	0.14%
2023/01/17	1	56.10	0	0.00	56.30	1	2,783	0.04%
2023/01/13	1	56.00	10	56.10	56.00	-9	2,791	-0.32%
2023/01/12	7.1	57.40	0	0.00	56.70	7.1	2,790	0.25%
2023/01/11	0	0.00	2	58.70	58.70	-2	2,752	-0.07%
2023/01/10	1	57.50	8	57.86	57.50	-7	2,684	-0.26%
2023/01/09	2	58.10	16	58.72	58.10	-14	2,682	-0.52%
2023/01/05	15	57.90	2	58.30	58.00	13	2,665	0.49%
2023/01/04	1	57.20	1	57.40	57.40	0	2,636	0.00%
2022/12/30	6	57.70	1	57.70	56.90	5	2,621	0.19%
2022/12/28	1	56.50	0	0.00	56.40	1	2,519	0.04%
2022/12/27	0	0.00	1	57.70	57.00	-1	2,483	-0.04%
2022/12/26	12	57.69	9	57.06	57.70	3	2,430	0.12%
2022/12/23	15	55.01	1	55.00	55.00	14	2,341	0.60%
2022/12/22	9	55.13	1	55.20	55.20	8	2,307	0.35%
2022/12/16	12	54.80	0	0.00	54.80	12	2,298	0.52%
2022/12/07	1	56.20	3	56.53	56.10	-2	2,328	-0.09%
2022/12/06	4	57.35	3	57.37	57.10	1	2,392	0.04%
2022/12/05	0	0.00	2	58.70	58.60	-2	2,388	-0.08%
2022/12/02	0	0.00	2	58.00	58.20	-2	2,367	-0.08%
2022/12/01	3	58.33	7	58.34	58.40	-4	2,362	-0.17%
2022/11/30	6	57.50	1	57.40	57.60	5	2,366	0.21%
2022/11/29	5	57.12	2	56.50	57.00	3	2,331	0.13%
2022/11/28	5	56.70	3	55.90	56.50	2	2,362	0.08%
2022/11/25	5	56.24	3	56.40	56.00	2	2,499	0.08%
2022/11/24	1	57.40	10	57.10	57.30	-9	2,477	-0.36%
2022/11/23	2	56.40	12	56.21	56.60	-10	2,415	-0.41%
2022/11/22	2	54.80	5	55.18	54.80	-3	2,360	-0.13%
2022/11/21	2	55.55	3	55.97	55.00	-1	2,335	-0.04%
2022/11/18	6	56.92	0	0.00	57.30	6	2,281	0.26%
2022/11/17	5	55.44	4	55.90	55.70	1	2,147	0.05%
2022/11/16	1	54.70	5	55.02	54.70	-4	2,166	-0.18%
2022/11/15	0	0.00	1	55.00	54.60	-1	2,181	-0.05%
2022/11/14	2	54.60	1	54.50	54.50	1	2,205	0.05%
2022/11/11	11	54.43	5	53.58	53.50	6	2,253	0.27%
2022/11/10	4	55.10	0	0.00	54.10	4	2,351	0.17%
2022/11/09	0	0.00	4	54.83	54.90	-4	2,404	-0.17%
2022/11/08	4	54.10	3	54.67	53.80	1	2,474	0.04%
2022/11/07	6	55.50	2	55.00	54.90	4	2,972	0.13%
2022/11/04	4	54.45	2	54.10	54.30	2	2,977	0.07%
2022/11/03	8	54.05	5	54.30	54.90	3	3,056	0.10%
2022/11/02	0	0.00	1	52.00	53.50	-1	2,958	-0.03%
2022/11/01	2	51.05	1	51.50	50.70	1	2,919	0.03%
2022/10/31	1	50.00	1	50.10	50.00	0	2,938	0.00%
2022/10/27	5	49.20	0	0.00	49.40	5	3,025	0.17%
2022/10/26	1	48.25	1	48.40	48.40	0	3,066	0.00%
2022/10/25	6	48.30	6	48.98	47.95	0	3,090	0.00%
2022/10/24	0	0.00	5	49.80	49.45	-5	3,132	-0.16%
2022/10/21	10	49.75	0	0.00	50.00	10	3,158	0.32%
2022/10/11	2	52.80	0	0.00	52.60	2	3,711	0.05%
2022/10/07	0	0.00	1	55.60	55.70	-1	3,750	-0.03%
2022/10/06	5	55.80	0	0.00	55.70	5	3,771	0.13%
2022/10/03	1	53.70	4	53.80	54.00	-3	3,794	-0.08%
2022/09/30	3	54.37	0	0.00	55.40	3	3,810	0.08%
2022/09/27	1	54.80	1	55.70	55.80	0	3,821	0.00%
2022/09/26	2	55.80	0	0.00	55.00	2	3,812	0.05%
2022/09/22	1	58.10	1	59.70	59.50	0	3,861	0.00%
2022/09/20	1	60.20	1	60.00	60.40	0	4,016	0.00%
2022/09/16	1	60.30	0	0.00	60.30	1	4,107	0.02%
2022/09/15	0	0.00	6	61.70	61.60	-6	4,102	-0.15%
2022/09/14	1	62.40	0	0.00	62.30	1	4,102	0.02%
2022/09/13	12	63.73	5	64.40	63.30	7	4,083	0.17%
2022/09/12	0	0.00	1	61.90	62.50	-1	4,003	-0.02%
2022/09/07	0	0.00	1	58.50	59.00	-1	3,997	-0.03%
2022/09/06	2	60.85	10	60.54	60.30	-8	3,989	-0.20%
2022/09/05	1	60.30	0	0.00	60.30	1	3,952	0.03%
2022/09/02	2	62.80	0	0.00	62.00	2	3,947	0.05%
2022/09/01	2	64.00	3	64.83	63.70	-1	3,891	-0.03%
2022/08/29	2	59.70	0	0.00	60.20	2	3,680	0.05%
2022/08/26	0	0.00	1	62.30	62.30	-1	3,663	-0.03%
2022/08/24	4	62.30	0	0.00	61.70	4	3,639	0.11%
2022/08/23	2	61.80	3	61.97	62.00	-1	3,637	-0.03%
2022/08/22	0	0.00	0.2	64.50	64.00	-0.2	3,585	-0.01%
2022/08/19	2.2	65.07	14	64.89	65.10	-11.8	3,555	-0.33%
2022/08/18	1	65.40	11	65.26	65.10	-10	3,513	-0.28%
2022/08/17	15	66.82	28	66.68	66.80	-13	3,442	-0.38%
2022/08/16	1	65.20	20	65.20	65.00	-19	3,311	-0.57%
2022/08/15	0	0.00	10	64.30	65.10	-10	3,231	-0.31%
2022/08/12	22	65.34	28	64.97	65.50	-6	3,121	-0.19%
2022/08/11	42	62.94	3	63.90	63.90	39	2,580	1.51%
2022/08/10	11	57.49	7	56.96	58.10	4	2,495	0.16%
2022/08/09	1	54.60	1	55.00	54.60	0	2,379	0.00%
2022/08/08	1	53.90	0	0.00	53.60	1	2,361	0.04%
2022/08/05	2	54.55	0	0.00	55.10	2	2,345	0.09%
2022/08/04	7	53.89	0	0.00	54.40	7	2,299	0.30%
2022/08/02	10	53.10	1	52.30	53.30	9	2,222	0.40%
2022/08/01	0	0.00	6	54.50	54.20	-6	2,182	-0.27%
2022/07/29	0	0.00	5	54.04	53.80	-5	2,164	-0.23%
2022/07/28	1	52.60	3	52.83	52.20	-2	2,108	-0.09%
2022/07/27	6	53.12	1	53.00	52.60	5	2,074	0.24%
2022/07/26	0	0.00	5	56.70	56.50	-5	1,974	-0.25%
2022/07/25	11	55.41	1	55.50	55.20	10	1,858	0.54%
2022/07/22	13	56.86	6	56.87	55.90	7	1,818	0.38%
2022/07/21	2	54.40	3	55.23	56.40	-1	1,747	-0.06%
2022/07/20	2	54.00	1	53.60	53.20	1	1,662	0.06%
2022/07/18	2	55.00	1	55.40	55.00	1	1,635	0.06%
2022/07/13	3	48.85	0	0.00	49.05	3	1,443	0.21%
2022/07/11	0	0.00	5	50.00	49.75	-5	1,425	-0.35%
2022/07/08	5	49.85	0	0.00	50.20	5	1,419	0.35%
2022/07/06	0	0.00	1	48.15	47.95	-1	1,376	-0.07%
2022/07/01	2	48.75	1	50.40	47.05	1	1,356	0.07%
2022/06/30	6	49.90	0	0.00	50.20	6	1,309	0.46%
2022/06/29	2	53.80	1	52.10	51.50	1	1,273	0.08%
2022/06/28	1	56.60	1	55.60	55.70	0	1,206	0.00%
2022/06/27	2	56.95	3	56.10	57.30	-1	1,099	-0.09%
2022/06/24	0	0.00	1	54.10	52.10	-1	1,023	-0.10%
2022/06/22	3	51.80	0	0.00	51.30	3	1,005	0.30%
2022/06/15	4	57.70	5	57.70	57.20	-1	971	-0.10%
2022/06/14	0	0.00	2	57.80	58.70	-2	964	-0.21%
2022/06/09	5	56.70	1	56.40	56.70	4	933	0.43%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/06/02	0	0.00	1	57.60	57.80	-1	943	-0.11%
2022/06/01	2	57.20	0	0.00	57.20	2	957	0.21%
2022/05/27	2	55.50	0	0.00	55.60	2	965	0.21%
2022/05/26	0	0.00	0	54.90	54.90	0	969	0.00%
2022/05/24	1	55.60	0	0.00	54.10	1	1,019	0.10%
2022/05/18	1	56.60	0	0.00	56.00	1	1,070	0.09%
2022/05/17	1	55.90	0	0.00	56.50	1	1,093	0.09%
2022/05/16	1	55.20	0	0.00	56.10	1	1,126	0.09%
2022/05/10	2	54.70	0	0.00	55.10	2	1,178	0.17%
2022/05/09	2	55.40	5	55.40	55.10	-3	1,187	-0.25%
2022/05/06	1	57.10	0	0.00	56.90	1	1,188	0.08%
2022/05/05	1	58.30	0	0.00	58.50	1	1,198	0.08%
2022/05/04	1	58.10	1	57.80	58.00	0	1,214	0.00%
2022/05/03	1	60.00	0	0.00	57.60	1	1,259	0.08%
2022/04/28	2	57.80	12	58.03	58.30	-10	1,357	-0.74%
2022/04/27	1	56.20	1	57.70	57.50	0	1,374	0.00%
2022/04/26	1	59.00	0	0.00	58.80	1	1,401	0.07%
2022/04/22	6	61.48	0	0.00	60.70	6	1,474	0.41%
2022/04/13	0	0.00	15	66.01	66.20	-15	2,143	-0.70%
2022/04/12	0	0.00	1	65.00	65.70	-1	2,192	-0.05%
2022/04/08	2	67.85	0	0.00	67.50	2	2,437	0.08%
2022/04/07	3	68.53	0	0.00	68.00	3	2,804	0.11%
2022/04/06	9	69.00	0	0.00	69.20	9	2,873	0.31%
2022/03/31	1	70.40	0	0.00	70.30	1	3,023	0.03%
2022/03/30	1	71.20	0	0.00	71.10	1	3,057	0.03%
2022/03/28	1	71.00	0	0.00	71.80	1	3,166	0.03%
2022/03/25	3	72.67	3	72.23	71.60	0	3,206	0.00%
2022/03/22	3	72.50	0	0.00	72.70	3	3,793	0.08%
2022/03/21	0	0.00	2	73.00	72.20	-2	3,856	-0.05%
2022/03/17	0	0.00	1	72.30	72.40	-1	3,915	-0.03%
2022/03/15	1	70.00	0	0.00	69.80	1	3,994	0.03%
2022/03/11	1	71.00	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	1	72.40	72.10	-1	4,314	-0.02%
2022/03/08	0	0.00	1	68.40	69.10	-1	4,555	-0.02%
2022/03/07	0	0.00	1	68.30	69.30	-1	4,661	-0.02%
2022/03/03	2	71.25	0	0.00	71.10	2	4,908	0.04%
2022/03/02	1	70.90	1	71.90	72.00	0	4,981	0.00%
2022/02/25	1	70.10	1	71.70	70.90	0	5,175	0.00%
2022/02/24	0	0.00	1	69.50	69.30	-1	5,354	-0.02%
2022/02/22	3	71.27	0	0.00	71.10	3	5,687	0.05%
2022/02/21	3	73.90	0	0.00	73.80	3	5,897	0.05%
2022/02/17	4	74.65	2	74.25	74.20	2	6,933	0.03%
2022/02/16	1	73.90	3	74.07	73.90	-2	7,233	-0.03%
2022/02/15	2	72.20	0	0.00	71.40	2	7,681	0.03%
2022/02/14	1	72.10	0	0.00	71.90	1	8,460	0.01%
2022/02/11	1.1	73.86	0	0.00	74.00	1.1	8,654	0.01%
2022/02/10	0	0.00	18	76.03	75.30	-18	8,734	-0.21%
2022/02/09	2	76.45	1	76.50	76.30	1	8,842	0.01%
2022/02/07	1	75.80	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	2	74.75	74.70	-2	9,376	-0.02%
2022/01/25	1	73.80	0	0.00	73.30	1	9,716	0.01%
2022/01/24	2	76.95	2	77.00	77.00	0	9,946	0.00%
2022/01/21	3	78.23	2	77.85	76.80	1	9,972	0.01%
2022/01/20	0	0.00	2	81.45	81.50	-2	9,900	-0.02%
2022/01/19	2	81.20	0	0.00	81.00	2	9,942	0.02%
2022/01/18	2	85.35	2	84.60	83.00	0	9,986	0.00%
2022/01/14	1	83.20	0	0.00	83.60	1	10,347	0.01%
2022/01/12	4	85.13	10	84.44	85.60	-6	10,330	-0.06%
2022/01/11	0	0.00	3	86.10	86.10	-3	10,193	-0.03%
2022/01/07	0	0.00	2	84.00	83.10	-2	9,874	-0.02%
2022/01/05	1	84.00	0	0.00	84.40	1	9,717	0.01%
2022/01/04	17	85.31	2	84.60	84.60	15	9,662	0.16%
2022/01/03	1	88.20	7	88.93	87.90	-6	9,560	-0.06%
2021/12/30	10	89.34	21	91.32	92.40	-11	9,393	-0.12%
2021/12/29	0	0.00	3	87.20	87.60	-3	9,013	-0.03%
2021/12/28	0	0.00	14	84.76	85.90	-14	8,933	-0.16%
2021/12/27	0	0.00	1	85.20	85.20	-1	8,852	-0.01%
2021/12/24	2	84.20	0	0.00	83.80	2	8,773	0.02%
2021/12/23	6	84.23	2	84.00	84.90	4	8,733	0.05%
2021/12/22	3	84.87	0	0.00	83.30	3	8,689	0.03%
2021/12/21	1	83.00	3	82.20	83.60	-2	8,612	-0.02%
2021/12/20	0	0.00	4	83.13	82.10	-4	8,570	-0.05%
2021/12/17	5	84.52	0	0.00	84.00	5	8,495	0.06%
2021/12/16	13	86.55	20	87.82	89.10	-7	8,276	-0.08%
2021/12/15	0	0.00	2	80.50	81.00	-2	7,950	-0.03%
2021/12/14	0	0.00	21	79.25	79.80	-21	7,885	-0.27%
2021/12/13	1	82.10	5	82.20	81.70	-4	7,829	-0.05%
2021/12/10	0	0.00	5	82.00	81.70	-5	7,799	-0.06%
2021/12/09	6	81.83	0	0.00	81.60	6	7,761	0.08%
2021/12/08	5	83.40	2	82.45	81.40	3	7,702	0.04%
2021/12/07	9	85.29	3	85.47	83.20	6	7,631	0.08%
2021/12/06	2	85.20	0	0.00	85.30	2	7,499	0.03%
2021/12/03	5	83.76	7	83.47	84.00	-2	7,390	-0.03%
2021/12/02	5	82.60	1	80.60	80.70	4	7,226	0.06%
2021/12/01	3	82.27	14	83.12	83.70	-11	7,119	-0.15%
2021/11/30	18	83.44	10	79.50	79.50	8	6,996	0.11%
2021/11/29	4	78.10	4	78.13	78.80	0	6,863	0.00%
2021/11/26	1	83.20	2	82.45	83.20	-1	6,723	-0.01%
2021/11/25	3	85.17	5	84.02	82.30	-2	6,645	-0.03%
2021/11/24	2	83.70	1	83.50	84.00	1	6,520	0.02%
2021/11/23	13	83.77	5	82.72	82.40	8	6,430	0.12%
2021/11/22	11	89.34	2	89.70	88.40	9	6,231	0.14%
2021/11/19	26	89.78	27	90.07	90.50	-1	6,131	-0.02%
2021/11/18	30	90.67	8	90.40	89.10	22	5,853	0.38%
2021/11/17	19	90.31	35	91.25	89.90	-16	5,612	-0.29%
2021/11/16	95	89.77	47.3	87.91	86.40	47.7	5,198	0.92%
2021/11/15	12	86.49	8	88.13	90.90	4	4,581	0.09%
2021/11/12	20	78.51	35.2	80.08	82.70	-15.2	4,257	-0.36%
2021/11/11	32	77.19	27.1	78.81	75.20	5	3,776	0.13%
2021/11/10	3	71.93	10	75.10	75.10	-7	2,982	-0.23%
2021/11/09	0	0.00	1	67.60	68.30	-1	2,745	-0.04%
2021/11/05	10	66.12	21	66.93	67.60	-11	2,524	-0.44%
2021/11/04	8	67.55	15.1	66.87	66.40	-7.1	2,414	-0.29%
2021/11/03	3	68.30	8	67.40	67.50	-5	2,274	-0.22%
2021/11/02	29	65.49	34	65.20	66.00	-5	1,957	-0.26%
2021/11/01	12	61.43	12	61.53	63.10	0	1,598	0.00%
2021/10/29	7	55.93	3.2	57.26	57.40	3.8	1,339	0.28%
2021/10/28	1	55.00	2	55.10	55.10	-1	1,275	-0.08%
2021/10/27	2.2	55.04	2	54.75	54.80	0.2	1,276	0.02%
2021/10/26	1	54.90	4	55.33	55.10	-3	1,303	-0.23%
2021/10/25	0	0.00	2	56.50	56.20	-2	1,257	-0.16%
2021/10/22	8	58.86	13	59.34	58.20	-5	1,205	-0.41%
2021/10/21	5	56.22	0	0.00	57.00	5	875	0.57%
2021/10/20	5	55.60	0	0.00	55.40	5	822	0.61%
2021/10/15	0	0.00	1	53.80	53.70	-1	823	-0.12%
2021/09/27	0.1	55.00	2	55.30	55.30	-1.9	940	-0.20%
2021/09/23	1	54.00	5	53.90	54.00	-4	962	-0.42%
2021/09/15	0	0.00	5	53.70	53.30	-5	1,008	-0.50%
2021/09/13	1	53.90	0	0.00	53.90	1	1,017	0.10%
2021/09/09	0	0.00	1	52.80	52.70	-1	1,084	-0.09%
2021/09/07	0	0.00	17	54.00	54.10	-17	1,108	-1.53%
2021/09/06	0	0.00	1	54.60	54.50	-1	1,140	-0.09%
2021/09/01	0	0.00	1	54.90	55.30	-1	1,339	-0.07%
2021/08/31	0	0.00	2	54.60	56.00	-2	1,481	-0.13%
2021/08/30	0	0.00	1	54.90	54.90	-1	1,549	-0.06%
2021/08/25	1	54.90	0	0.00	55.30	1	1,721	0.06%
2021/08/24	4	54.28	0	0.00	54.30	4	1,734	0.23%
2021/08/20	1	53.00	1.6	53.74	53.70	-0.6	1,752	-0.03%
2021/08/13	0	0.00	1	54.30	54.10	-1	1,756	-0.06%
2021/08/12	1	54.10	1	54.00	54.10	0	1,761	0.00%
2021/08/09	1	54.20	0	0.00	54.20	1	1,795	0.06%
2021/08/05	0	0.00	1	54.80	54.70	-1	1,862	-0.05%
2021/08/02	1	54.20	0	0.00	55.00	1	1,964	0.05%
2021/07/30	3	54.93	0	0.00	55.10	3	1,962	0.15%
2021/07/29	0	0.00	10	60.72	60.80	-10	1,901	-0.53%
2021/07/28	1	60.60	0	0.00	60.50	1	1,893	0.05%
2021/07/26	2	61.80	1	61.90	61.80	1	1,957	0.05%
2021/07/21	0	0.00	2.2	60.14	60.10	-2.2	2,065	-0.11%
2021/07/20	2	60.60	0	0.00	60.80	2	2,087	0.10%
2021/07/19	0	0.00	1	62.50	61.70	-1	2,129	-0.05%
2021/07/16	3	61.43	0	0.00	61.70	3	2,237	0.13%
2021/07/13	0	0.00	1	61.10	60.10	-1	2,416	-0.04%
2021/07/07	1	60.20	0	0.00	59.60	1	2,652	0.04%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/06/30	5	60.00	2	60.70	61.30	3	2,929	0.10%
2021/06/22	3	60.77	5	60.30	60.40	-2	3,334	-0.06%
2021/06/17	1	62.70	1	62.50	62.50	0	3,423	0.00%
2021/06/16	0	0.00	4	63.08	61.50	-4	3,486	-0.11%
2021/06/15	1	61.60	8	61.95	61.70	-7	3,571	-0.20%
2021/06/11	4	63.25	1	63.80	62.00	3	3,979	0.08%
2021/06/10	1	62.80	3	63.60	64.60	-2	4,105	-0.05%
2021/06/09	3	63.90	3	64.87	63.00	0	4,101	0.00%
2021/06/08	14	64.55	18	64.03	63.10	-4	4,059	-0.10%
2021/06/07	0	0.00	3	62.47	62.50	-3	3,957	-0.08%
2021/06/04	4	62.30	6	62.53	61.60	-2	3,917	-0.05%
2021/06/03	1	60.70	5	59.92	60.00	-4	3,850	-0.10%
2021/06/02	1	58.80	2	59.00	58.80	-1	3,847	-0.03%
2021/05/28	5	58.20	2	58.20	57.70	3	3,963	0.08%
2021/05/26	0	0.00	1	57.80	57.70	-1	4,183	-0.02%
2021/05/25	2	58.00	0	0.00	57.70	2	4,262	0.05%
2021/05/19	0	0.00	1	55.60	55.60	-1	5,228	-0.02%
2021/05/18	3	55.80	13	55.84	56.20	-10	5,599	-0.18%
2021/05/17	2	53.10	8	54.11	53.00	-6	6,002	-0.10%
2021/05/14	1	55.80	10	55.92	55.80	-9	6,128	-0.15%
2021/05/13	2	54.80	1	55.10	55.20	1	6,220	0.02%
2021/05/12	12.3	54.23	3	54.87	54.40	9.3	6,498	0.14%
2021/05/11	0	0.00	1	59.00	57.60	-1	6,535	-0.02%
2021/05/07	2	59.75	0	0.00	59.90	2	6,536	0.03%
2021/05/04	3	58.17	11	58.70	59.30	-8	6,600	-0.12%
2021/05/03	0	0.00	2	60.70	60.10	-2	6,586	-0.03%
2021/04/29	1	62.10	0	0.00	61.30	1	6,599	0.02%
2021/04/28	1	61.40	1	62.20	61.70	0	6,830	0.00%
2021/04/27	1	62.10	0.1	61.64	61.30	0.9	6,859	0.01%
2021/04/26	5	60.70	0	0.00	61.30	5	6,834	0.07%
2021/04/23	1	60.30	0.1	59.80	60.00	0.9	6,828	0.01%
2021/04/22	9.1	61.08	1	61.60	59.00	8.1	6,823	0.12%
2021/04/21	8	62.00	0	0.00	62.50	8	6,731	0.12%
2021/04/20	1	63.30	1.5	62.80	62.60	-0.5	6,729	-0.01%
2021/04/19	0	0.00	8	61.68	62.70	-8	6,709	-0.12%
2021/04/16	1	59.70	1	59.40	59.80	0	6,630	0.00%
2021/04/14	0	0.00	4	57.60	58.00	-4	6,661	-0.06%
2021/04/13	7	59.19	3	60.57	58.50	4	6,655	0.06%
2021/04/12	0	0.00	4	59.10	59.00	-4	6,617	-0.06%
2021/04/09	3	58.93	5	59.00	58.80	-2	6,653	-0.03%
2021/04/08	1	59.50	4	59.63	59.50	-3	6,822	-0.04%
2021/04/07	2.1	58.89	4	58.70	58.60	-1.9	7,092	-0.03%
2021/04/06	3	58.00	2	57.30	58.10	1	7,458	0.01%
2021/04/01	0	0.00	7	57.00	56.90	-7	7,453	-0.09%
2021/03/31	10	56.10	2	57.00	57.00	8	7,415	0.11%
2021/03/30	1	56.00	0	0.00	56.60	1	7,337	0.01%
2021/03/29	1	56.00	12	55.44	55.90	-11	7,253	-0.15%
2021/03/26	17	54.67	1	55.30	54.70	16	7,163	0.22%
2021/03/25	1	54.30	1	55.60	54.80	0	7,110	0.00%
2021/03/24	2	54.95	0	0.00	54.90	2	7,048	0.03%
2021/03/23	0	0.00	6	54.97	54.70	-6	7,012	-0.09%
2021/03/22	2	54.40	10	55.00	54.70	-8	6,959	-0.11%
2021/03/19	8	54.15	5	54.20	54.30	3	6,920	0.04%
2021/03/18	3	54.77	0	0.00	54.60	3	6,857	0.04%
2021/03/17	17	55.36	37	54.80	54.80	-20	6,764	-0.30%
2021/03/16	4	53.85	12.7	54.00	54.00	-8.7	6,354	-0.14%
2021/03/15	0	0.00	13	49.11	49.10	-13	6,194	-0.21%
2021/03/12	1	47.90	6	47.78	48.15	-5	6,172	-0.08%
2021/03/11	2	48.20	1	48.20	48.15	1	6,198	0.02%
2021/03/10	2	47.25	3	47.67	48.00	-1	6,193	-0.02%
2021/03/09	1	45.35	2	46.23	46.20	-1	6,185	-0.02%
2021/03/08	11	46.84	1	47.20	46.20	10	6,177	0.16%
2021/03/05	1	47.10	0	0.00	47.00	1	6,169	0.02%
2021/03/03	1	49.00	2	48.73	48.35	-1	6,161	-0.02%
2021/02/26	1	47.90	0	0.00	48.00	1	5,980	0.02%
2021/02/25	5	46.87	2	46.85	46.80	3	5,904	0.05%
2021/02/24	11	48.40	4	48.28	46.50	7	5,856	0.12%
2021/02/23	4	49.75	2	49.45	49.15	2	5,635	0.04%
2021/02/22	1	50.20	4	48.68	51.20	-3	5,412	-0.06%
2021/02/19	1	48.90	0	0.00	49.00	1	5,121	0.02%
2021/02/18	3	48.50	14	50.04	50.50	-11	4,901	-0.22%
2021/02/17	0	0.00	17	45.67	47.30	-17	4,545	-0.37%
2021/02/05	3	42.62	9	42.73	43.00	-6	4,146	-0.14%
2021/02/04	0	0.00	9.6	41.94	42.50	-9.6	3,994	-0.24%
2021/02/03	12	41.47	11	41.83	41.30	1	3,872	0.03%
2021/02/02	6	40.34	10	40.18	40.25	-4	3,571	-0.11%
2021/02/01	3	38.60	10	38.94	39.70	-7	3,488	-0.20%
2021/01/29	5	39.75	0	0.00	38.65	5	3,457	0.14%
2021/01/28	2	39.40	3	39.90	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	2	40.33	39.95	-2	3,433	-0.06%
2021/01/26	4	40.09	5	40.59	39.85	-1	3,405	-0.03%
2021/01/25	0	0.00	12	40.08	40.10	-12	3,363	-0.36%
2021/01/22	10	39.58	2	40.00	39.45	8	3,313	0.24%
2021/01/21	23	39.83	12	40.19	39.60	11	3,266	0.34%
2021/01/20	0	0.00	2	39.15	39.00	-2	3,038	-0.07%
2021/01/18	1	37.60	0	0.00	37.85	1	3,062	0.03%
2021/01/13	3	38.40	0	0.00	38.35	3	2,981	0.10%
2021/01/12	1	38.60	0	0.00	38.20	1	2,958	0.03%
2021/01/11	2	39.15	2	38.65	39.20	0	2,924	0.00%
2021/01/08	1	39.20	5	39.40	38.80	-4	2,893	-0.14%
2021/01/07	1	38.80	7	39.12	39.55	-6	2,853	-0.21%
2021/01/05	2	40.38	2	40.58	39.80	0	2,753	0.00%
2021/01/04	10	40.55	3	40.00	40.40	7	2,681	0.26%
2020/12/31	10	41.31	3	41.28	40.55	7	2,615	0.27%
2020/12/30	12	40.74	11	40.71	40.95	1	2,367	0.04%
2020/12/29	18	39.14	14	38.38	40.20	4	2,034	0.20%
2020/12/28	4	37.05	9	36.50	37.20	-5	1,612	-0.31%
2020/12/25	9	35.80	0	0.00	35.85	9	1,539	0.58%
2020/12/24	1	35.50	0	0.00	35.40	1	1,535	0.07%
2020/12/22	6	35.70	0	0.00	35.25	6	1,543	0.39%
2020/12/21	0	0.00	31	35.45	35.55	-31	1,547	-2.00%
2020/12/17	0	0.00	19	36.15	36.00	-19	1,527	-1.24%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/15	0	0.00	1	36.15	36.20	-1	1,529	-0.07%
2020/12/14	3	35.85	0	0.00	35.85	3	1,505	0.20%
2020/12/11	0	0.00	2	35.80	35.50	-2	1,506	-0.13%
2020/12/10	0	0.00	19	35.92	36.05	-19	1,498	-1.27%
2020/12/08	0	0.00	2	36.73	36.35	-2	1,475	-0.14%
2020/12/07	9	36.79	3	37.00	36.80	6	1,451	0.41%
2020/12/04	1	36.25	0	0.00	36.50	1	1,406	0.07%
2020/12/03	2	35.90	0	0.00	36.05	2	1,380	0.14%
2020/12/02	1	35.95	1	36.00	35.90	0	1,364	0.00%
2020/12/01	4	35.65	4	35.70	35.75	0	1,354	0.00%
2020/11/30	0	0.00	1	35.60	35.10	-1	1,455	-0.07%
2020/11/24	3	35.15	3	35.40	35.00	0	1,506	0.00%
2020/11/17	1	34.55	0	0.00	34.35	1	1,620	0.06%
2020/11/16	1	35.10	8	35.00	34.70	-7	1,637	-0.43%
2020/11/10	0	0.00	10	34.45	34.50	-10	1,716	-0.58%
2020/11/06	1	34.75	0	0.00	34.80	1	1,700	0.06%
2020/11/04	4	34.55	4	34.50	34.60	0	1,700	0.00%
2020/10/30	20	34.55	0	0.00	34.20	20	1,734	1.15%
2020/10/28	12	34.56	4	34.75	34.75	8	1,773	0.45%
2020/10/26	0	0.00	1	34.80	34.80	-1	1,837	-0.05%
2020/10/19	50	34.10	0	0.00	34.20	50	1,942	2.57%
2020/10/13	1	33.50	0	0.00	34.35	1	1,958	0.05%
2020/10/08	1	33.75	0	0.00	33.65	1	1,983	0.05%
2020/09/29	1	33.45	1	33.50	33.50	0	2,113	0.00%
2020/09/28	0	0.00	5	33.15	33.45	-5	2,133	-0.23%
2020/09/25	1	33.00	0	0.00	33.05	1	2,165	0.05%
2020/09/24	1	33.45	0	0.00	33.50	1	2,195	0.05%
2020/09/22	2	34.05	0	0.00	34.35	2	2,224	0.09%
2020/09/18	1	35.15	3	35.32	35.25	-2	2,221	-0.09%
2020/09/17	0	0.00	3	34.85	35.15	-3	2,214	-0.14%
2020/09/15	1	35.00	0	0.00	34.80	1	2,211	0.05%
2020/09/11	2	34.50	10	34.50	34.50	-8	2,205	-0.36%
2020/09/10	0	0.00	3	35.05	35.05	-3	2,186	-0.14%
2020/09/09	1	35.10	0	0.00	35.20	1	2,179	0.05%
2020/09/08	5	35.75	0	0.00	35.55	5	2,171	0.23%
2020/09/07	2	36.40	4	36.19	35.85	-2	2,165	-0.09%
2020/09/04	3	36.15	0	0.00	36.05	3	2,162	0.14%
2020/09/03	1	37.10	3	37.07	36.55	-2	2,150	-0.09%
2020/09/02	1	35.80	1	35.75	35.85	0	2,033	0.00%
2020/08/31	2	36.55	1	35.75	35.05	1	2,027	0.05%
2020/08/28	10	37.00	14	36.84	36.50	-4	1,994	-0.20%
2020/08/26	10	36.70	1	36.85	36.75	9	1,905	0.47%
2020/08/25	1	35.30	10	35.98	36.40	-9	1,813	-0.50%
2020/08/20	3	33.67	1	33.70	33.50	2	1,748	0.11%
2020/08/19	1	35.35	1	35.45	35.25	0	1,713	0.00%
2020/08/17	11	36.40	0	0.00	35.95	11	1,665	0.66%
2020/08/14	2	36.00	15	36.10	36.05	-13	1,618	-0.80%
2020/08/11	1	35.10	0	0.00	34.95	1	1,570	0.06%
2020/08/10	6	35.28	0	0.00	35.00	6	1,566	0.38%
2020/08/06	3	35.95	31	35.79	35.85	-28	1,555	-1.80%
2020/08/05	3	35.50	0	0.00	35.55	3	1,525	0.20%
2020/08/04	28	35.51	0	0.00	35.35	28	1,509	1.86%
2020/08/03	1	35.65	2	36.45	35.70	-1	1,485	-0.07%
2020/07/31	5	35.75	7	35.67	35.55	-2	1,446	-0.14%
2020/07/30	2	34.83	9	34.86	34.70	-7	1,360	-0.51%
2020/07/29	5	33.85	3	34.10	34.30	2	1,251	0.16%
2020/07/28	2	31.38	0	0.00	31.20	2	1,151	0.17%
2020/07/23	0	0.00	1	32.50	32.10	-1	1,232	-0.08%
2020/07/22	1	31.75	0	0.00	31.80	1	1,231	0.08%
2020/07/21	1	31.45	0	0.00	31.40	1	1,250	0.08%
2020/07/20	1	31.45	0	0.00	31.45	1	1,254	0.08%
2020/07/17	2	31.90	1	32.10	31.65	1	1,255	0.08%
2020/07/15	2	34.70	10	34.65	34.75	-8	1,242	-0.64%
2020/07/14	0	0.00	2	34.73	34.75	-2	1,221	-0.16%
2020/07/13	13	35.02	5	35.31	35.30	8	1,207	0.66%
2020/07/07	0	0.00	1	34.10	34.00	-1	1,158	-0.09%
2020/07/06	1	34.05	1	34.30	34.40	0	1,155	0.00%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/24	1	32.10	5	32.10	32.20	-4	1,094	-0.37%
2020/06/23	1	32.05	0	0.00	32.05	1	1,110	0.09%
2020/06/22	3	32.02	1	32.00	32.00	2	1,116	0.18%
2020/06/19	0	0.00	3	32.15	31.65	-3	1,124	-0.27%
2020/06/17	0	0.00	5	31.75	31.75	-5	1,119	-0.45%
2020/06/16	4	31.49	0	0.00	31.50	4	1,132	0.35%
2020/06/12	0	0.00	8	31.35	31.70	-8	1,178	-0.68%
2020/06/11	6	32.27	0	0.00	32.10	6	1,188	0.50%
2020/06/10	0	0.00	1	32.45	32.40	-1	1,192	-0.08%
2020/06/09	2	32.25	0	0.00	32.30	2	1,235	0.16%
2020/06/08	0	0.00	2	32.28	32.25	-2	1,261	-0.16%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/06/04	3	31.95	0	0.00	31.95	3	1,259	0.24%
2020/06/03	4	32.20	2	32.23	32.10	2	1,263	0.16%
2020/06/02	3	31.80	0	0.00	31.75	3	1,255	0.24%
2020/05/28	1	31.55	0	0.00	31.45	1	1,254	0.08%
2020/05/27	3	31.18	0	0.00	31.45	3	1,269	0.24%
2020/05/26	0	0.00	5	31.40	31.35	-5	1,280	-0.39%
2020/05/25	0	0.00	2	31.00	31.35	-2	1,282	-0.16%
2020/05/22	2	31.10	2	31.05	31.05	0	1,289	0.00%
2020/05/21	5	31.25	0	0.00	31.25	5	1,292	0.39%
2020/05/19	1	30.85	0	0.00	30.80	1	1,281	0.08%
2020/05/15	3	30.77	2	30.70	30.80	1	1,291	0.08%
2020/05/14	2	31.30	50	31.25	31.00	-48	1,285	-3.74%
2020/05/13	1	31.60	0	0.00	31.65	1	1,274	0.08%
2020/05/11	1	32.00	0	0.00	31.90	1	1,289	0.08%
2020/05/04	14	31.31	1	31.15	31.20	13	1,253	1.04%
2020/04/29	1	32.30	1	32.30	32.30	0	1,221	0.00%
2020/04/28	0	0.00	1	33.00	32.85	-1	1,204	-0.08%
2020/04/21	2	30.80	0	0.00	30.80	2	1,178	0.17%
2020/04/17	0	0.00	1	31.75	31.50	-1	1,159	-0.09%
2020/04/16	2	31.50	0	0.00	31.50	2	1,136	0.18%
2020/04/15	1	30.60	0	0.00	31.20	1	1,125	0.09%
2020/04/06	1	28.45	2	28.35	28.65	-1	1,029	-0.10%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/25	1	28.80	1	29.80	28.95	0	979	0.00%
2020/03/24	2	28.65	0	0.00	28.20	2	969	0.21%
2020/03/20	0	0.00	5	27.90	28.70	-5	965	-0.52%
2020/03/19	7	27.02	0	0.00	26.45	7	947	0.74%
2020/03/16	0.1	29.75	0	0.00	29.75	0.1	894	0.01%
2020/03/13	2	28.95	2	29.00	30.00	0	883	0.00%
2020/03/12	5	32.90	0	0.00	31.55	5	830	0.60%
2020/03/10	1	33.92	0	0.00	34.00	1	807	0.13%
2020/03/09	0	0.00	2	34.63	34.50	-2	797	-0.25%
2020/03/06	1	35.30	0	0.00	35.30	1	788	0.13%
2020/03/05	3	35.47	4	35.40	35.30	-1	800	-0.12%
2020/03/03	50	36.15	0	0.00	35.85	50	870	5.75%
2020/03/02	3	35.73	0	0.00	35.85	3	876	0.34%
2020/02/27	2	36.40	0	0.00	36.90	2	872	0.23%
2020/02/26	4	36.00	0	0.00	36.00	4	850	0.47%
2020/02/19	5	36.40	0	0.00	36.25	5	837	0.60%
2020/02/13	2	37.60	0	0.00	37.30	2	836	0.24%
2020/02/12	0	0.00	4	36.26	37.45	-4	832	-0.48%
2020/02/10	3	35.35	1	35.50	35.45	2	834	0.24%
2020/02/05	1	35.90	0	0.00	35.50	1	878	0.11%
2020/02/04	0	0.00	3	36.20	35.85	-3	892	-0.34%
2020/02/03	3	35.55	0	0.00	35.90	3	931	0.32%
2020/01/30	1	35.10	2	35.05	35.00	-1	998	-0.10%
2020/01/20	3	38.35	0	0.00	38.35	3	958	0.31%
2020/01/14	0	0.00	15	38.50	38.50	-15	996	-1.51%
2020/01/07	0	0.00	50	38.35	38.35	-50	1,031	-4.85%
2020/01/06	0	0.00	5	38.85	38.75	-5	1,026	-0.49%
2020/01/02	5	38.95	0	0.00	38.95	5	1,044	0.48%
2019/12/25	0	0.00	1	39.00	38.95	-1	1,072	-0.09%
2019/12/23	0	0.00	11	39.25	39.30	-11	1,102	-1.00%
2019/12/20	12	39.36	0	0.00	39.30	12	1,116	1.07%
2019/12/19	3	39.00	5	38.95	39.00	-2	1,113	-0.18%
2019/12/17	5	38.85	0	0.00	38.85	5	1,115	0.45%
2019/12/13	14	38.62	0	0.00	38.60	14	1,133	1.24%
2019/12/10	0	0.00	1	39.30	39.25	-1	1,141	-0.09%
2019/12/09	0	0.00	5	39.60	39.60	-5	1,144	-0.44%
2019/11/29	9	39.65	0	0.00	39.95	9	1,132	0.79%
2019/11/28	0	0.00	1	39.05	39.20	-1	1,075	-0.09%
2019/11/27	0	0.00	10	39.20	39.00	-10	1,093	-0.91%
2019/11/11	0	0.00	2	38.40	38.45	-2	1,150	-0.17%
2019/11/07	5	38.00	0	0.00	38.00	5	1,176	0.43%
2019/11/06	0	0.00	2	39.10	38.50	-2	1,173	-0.17%
2019/11/04	1	39.15	0	0.00	38.95	1	1,184	0.08%
2019/11/01	10	38.98	0	0.00	39.00	10	1,176	0.85%
2019/10/31	2	39.00	21	39.34	39.40	-19	1,193	-1.59%
2019/10/30	0	0.00	1	39.00	39.00	-1	1,194	-0.08%
2019/10/29	13	38.20	0	0.00	38.00	13	1,178	1.10%
2019/10/25	5	37.95	1	37.95	37.90	4	1,195	0.33%
2019/10/24	1	37.95	3	37.60	38.00	-2	1,196	-0.17%
2019/10/23	3	37.35	0	0.00	37.20	3	1,187	0.25%
2019/10/22	0	0.00	3	37.65	37.60	-3	1,176	-0.25%
2019/10/18	14	37.40	0	0.00	37.45	14	1,182	1.18%
2019/10/16	0	0.00	40	37.20	37.15	-40	1,218	-3.28%
2019/10/15	2	37.40	0	0.00	37.35	2	1,243	0.16%
2019/10/14	3	37.90	0	0.00	37.70	3	1,314	0.23%
2019/10/09	5	38.15	0	0.00	37.65	5	1,360	0.37%
2019/10/08	0	0.00	3	37.85	38.30	-3	1,387	-0.22%
2019/10/01	3	37.65	0	0.00	37.50	3	1,487	0.20%
2019/09/27	1	37.55	0	0.00	37.30	1	1,499	0.07%
2019/09/25	0	0.00	1	37.90	37.85	-1	1,511	-0.07%
2019/09/24	0	0.00	1	38.20	38.35	-1	1,520	-0.07%
2019/09/23	2	38.35	0	0.00	38.40	2	1,527	0.13%
2019/09/19	1	37.80	0	0.00	38.10	1	1,561	0.06%
2019/09/18	3	37.80	0	0.00	37.80	3	1,575	0.19%
2019/09/17	1	38.20	0	0.00	38.10	1	1,570	0.06%
2019/09/11	2	38.35	0	0.00	38.55	2	1,607	0.12%
2019/09/10	0	0.00	2	38.55	38.35	-2	1,621	-0.12%
2019/09/05	3	38.93	0	0.00	38.90	3	1,692	0.18%
2019/09/02	2	39.15	0	0.00	39.50	2	1,684	0.12%
2019/08/30	0	0.00	3	38.30	38.45	-3	1,676	-0.18%
2019/08/27	0	0.00	0	37.90	37.70	0	1,682	0.00%
2019/08/26	23	38.01	4	37.98	37.80	19	1,707	1.11%
2019/08/23	0	0.00	4	38.60	38.40	-4	1,716	-0.23%
2019/08/22	1	38.55	0	0.00	38.55	1	1,754	0.06%
2019/08/19	0	0.00	3	38.55	38.55	-3	1,867	-0.16%
2019/08/15	0	0.00	6	37.60	37.55	-6	1,913	-0.31%
2019/08/14	3	37.90	0	0.00	37.60	3	1,943	0.15%
2019/08/12	3	37.65	0	0.00	38.10	3	1,971	0.15%
2019/08/08	1	37.15	3.8	37.43	37.50	-2.8	2,002	-0.14%
2019/08/06	40	37.90	1	37.80	38.10	39	2,062	1.89%
2019/08/02	0	0.00	1	38.30	38.20	-1	2,142	-0.05%
2019/08/01	2	39.53	2	39.85	39.35	0	2,173	0.00%
2019/07/31	7	40.51	0	0.00	40.25	7	2,162	0.32%
2019/07/30	0	0.00	2	42.55	42.05	-2	2,148	-0.09%
2019/07/26	5	41.57	0	0.00	41.55	5	2,292	0.22%
2019/07/24	3	41.30	0	0.00	41.60	3	2,446	0.12%
2019/07/23	1	41.30	0	0.00	41.25	1	2,455	0.04%
2019/07/22	1	41.30	30	41.30	41.25	-29	2,462	-1.18%
2019/07/19	3	41.95	0	0.00	41.80	3	2,469	0.12%
2019/07/18	6	42.29	0	0.00	41.60	6	2,477	0.24%
2019/07/17	1	43.75	0	0.00	43.10	1	2,467	0.04%
2019/07/16	18	46.94	4	46.94	47.00	14	2,459	0.57%
2019/07/15	1	47.00	2	47.10	47.00	-1	2,491	-0.04%
2019/07/12	5	46.87	11	46.90	46.90	-6	2,487	-0.24%
2019/07/11	2	45.95	31	45.95	46.30	-29	2,490	-1.16%
2019/07/09	0	0.00	12	46.15	46.00	-12	2,444	-0.49%
2019/07/04	2	45.70	2	45.55	45.90	0	2,481	0.00%
2019/07/03	0	0.00	1	44.95	45.05	-1	2,506	-0.04%
2019/07/02	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/06/24	0	0.00	1	42.80	43.00	-1	2,854	-0.04%
2019/06/20	6	42.50	0	0.00	42.50	6	2,955	0.20%
2019/06/19	30	42.05	0	0.00	42.05	30	2,988	1.00%
2019/06/17	2	41.48	0	0.00	41.60	2	3,057	0.07%
2019/06/14	2	41.78	23	41.80	41.75	-21	3,068	-0.68%
2019/06/13	0	0.00	1	41.00	41.00	-1	3,052	-0.03%
2019/06/12	5	40.42	0.1	44.00	40.40	4.9	3,075	0.16%
2019/06/10	0	0.00	3	40.20	40.35	-3	3,135	-0.10%
2019/06/04	0	0.00	1	40.10	40.30	-1	3,160	-0.03%
2019/05/29	1	39.30	0	0.00	39.00	1	3,190	0.03%
2019/05/27	4	40.04	6	39.93	40.10	-2	3,174	-0.06%
2019/05/24	1	40.40	1	40.10	39.95	0	3,202	0.00%
2019/05/23	5	39.70	0	0.00	39.95	5	3,172	0.16%
2019/05/22	3	38.60	0	0.00	39.30	3	3,205	0.09%
2019/05/21	10	38.35	0.1	42.65	38.30	9.9	3,203	0.31%
2019/05/17	2	38.78	0	0.00	38.75	2	3,189	0.06%
2019/05/16	1	39.70	3	40.00	39.80	-2	3,169	-0.06%
2019/05/15	32	40.25	0	0.00	40.05	32	3,164	1.01%
2019/05/14	1	38.90	1.1	38.64	39.05	-0.1	3,231	0.00%
2019/05/13	1	39.60	0	0.00	39.30	1	3,278	0.03%
2019/05/10	2.1	40.42	4	40.50	40.20	-1.9	3,308	-0.06%
2019/05/09	0	0.00	1	41.05	40.75	-1	3,420	-0.03%
2019/05/08	2.1	42.40	0	0.00	42.15	2.1	3,415	0.06%
2019/05/07	11	43.05	0	0.00	42.95	11	3,407	0.32%
2019/05/06	4	43.28	0	0.00	43.00	4	3,382	0.12%
2019/05/03	2	44.50	0	0.00	44.35	2	3,378	0.06%
2019/05/02	0.1	44.95	0	0.00	44.55	0.1	3,335	0.00%
2019/04/30	0	0.00	1	47.70	47.90	-1	3,227	-0.03%
2019/04/29	0	0.00	1	47.65	47.60	-1	3,255	-0.03%
2019/04/26	0	0.00	60	48.45	48.40	-60	3,263	-1.84%
2019/04/25	0	0.00	1	48.65	48.70	-1	3,265	-0.03%
2019/04/24	2	48.80	1	48.80	48.70	1	3,276	0.03%
2019/04/23	0	0.00	25	48.90	48.85	-25	3,266	-0.77%
2019/04/22	6	50.00	0	0.00	49.70	6	3,240	0.19%
2019/04/19	23	50.00	2	50.00	50.00	21	3,215	0.65%
2019/04/18	15	49.18	0	0.00	48.90	15	3,129	0.48%
2019/04/17	2	48.60	1	49.25	49.10	1	3,104	0.03%
2019/04/15	1	48.50	0	0.00	48.35	1	3,088	0.03%
2019/04/12	1	48.25	1	48.25	48.05	0	3,106	0.00%
2019/04/10	1	49.75	0	0.00	49.60	1	3,052	0.03%
2019/04/09	4	49.60	0	0.00	49.70	4	3,014	0.13%
2019/04/08	0	0.00	3	49.10	49.20	-3	2,977	-0.10%
2019/04/03	2	49.00	0	0.00	48.90	2	2,951	0.07%
2019/04/02	1	49.15	5	48.95	49.10	-4	2,909	-0.14%
2019/04/01	1	48.50	17	48.82	48.50	-16	2,871	-0.56%
2019/03/29	1	48.35	11	48.66	48.60	-10	2,832	-0.35%
2019/03/28	19	49.38	13	49.69	48.60	6	2,799	0.21%
2019/03/27	6	48.03	0	0.00	48.50	6	2,639	0.23%
2019/03/26	14	47.54	1	47.65	47.50	13	2,626	0.49%
2019/03/25	6	46.50	0	0.00	46.10	6	2,540	0.24%
2019/03/22	1	46.55	0	0.00	46.85	1	2,536	0.04%
2019/03/20	0	0.00	1	47.10	47.20	-1	2,527	-0.04%
2019/03/19	1	45.90	0	0.00	46.00	1	2,492	0.04%
2019/03/15	1	46.70	0	0.00	45.90	1	2,543	0.04%
2019/03/14	1	45.70	9	46.21	46.50	-8	2,588	-0.31%
2019/03/13	2	45.65	1	46.20	45.40	1	2,565	0.04%
2019/03/12	8	46.20	7	46.32	46.00	1	2,561	0.04%
2019/03/08	4	45.58	0	0.00	45.60	4	2,622	0.15%
2019/03/07	2	45.85	0	0.00	45.80	2	2,648	0.08%
2019/03/05	2	46.13	0	0.00	46.10	2	2,699	0.07%
2019/03/04	4	46.36	2	46.85	46.55	2	2,707	0.07%
2019/02/26	2	46.30	9	46.90	46.50	-7	2,664	-0.26%
2019/02/25	4	47.45	0	0.00	46.85	4	2,635	0.15%
2019/02/22	5	46.63	0	0.00	47.50	5	2,600	0.19%
2019/02/21	1	46.70	2	46.35	46.80	-1	2,562	-0.04%
2019/02/15	3	45.50	0	0.00	45.80	3	2,454	0.12%
2019/02/14	30	46.50	0	0.00	46.80	30	2,468	1.22%
2019/02/13	0	0.00	1	46.80	46.90	-1	2,460	-0.04%
2019/02/12	2	45.60	10	46.10	45.30	-8	2,364	-0.34%
2019/01/30	2	45.35	4	45.40	45.50	-2	2,228	-0.09%
2019/01/29	0	0.00	6	43.60	43.80	-6	2,086	-0.29%
2019/01/24	1	42.60	2	43.40	42.70	-1	2,083	-0.05%
2019/01/23	1	41.90	8	42.52	43.00	-7	2,092	-0.33%
2019/01/22	3	41.85	4	42.28	41.60	-1	2,078	-0.05%
2019/01/21	38	41.04	4	41.44	41.50	34	2,039	1.67%
2019/01/18	0	0.00	2	40.75	40.70	-2	2,016	-0.10%
2019/01/11	0	0.00	1	39.60	39.60	-1	2,006	-0.05%
2019/01/10	0	0.00	1	39.50	39.50	-1	2,009	-0.05%
2019/01/08	6	39.30	0	0.00	39.30	6	1,984	0.30%
2019/01/04	0	0.00	52	38.10	39.25	-52	1,981	-2.62%
2018/12/26	0	0.00	4	38.50	38.30	-4	2,120	-0.19%
2018/12/25	0	0.00	1	38.35	38.30	-1	2,132	-0.05%
2018/12/20	1	37.80	0	0.00	37.60	1	2,240	0.04%
2018/12/19	4	38.40	185	38.64	38.30	-181	2,253	-8.03%	大賣/鉅額交易
2018/12/18	7	39.52	0	0.00	39.30	7	2,254	0.31%
2018/12/17	1	40.35	0	0.00	40.15	1	2,288	0.04%
2018/12/14	1	40.65	0	0.00	40.65	1	2,319	0.04%
2018/12/13	4	41.06	0	0.00	41.10	4	2,323	0.17%
2018/12/12	1	40.60	2	41.25	41.85	-1	2,411	-0.04%
2018/12/11	2	40.20	1	41.15	40.20	1	2,521	0.04%
2018/12/10	2	41.90	0	0.00	41.25	2	2,549	0.08%
2018/12/07	60	42.71	0	0.00	43.10	60	2,552	2.35%
2018/12/06	78	40.74	2	40.40	40.90	76	2,542	2.99%
2018/12/05	1	40.40	3	40.15	40.15	-2	2,631	-0.08%
2018/12/04	55	41.35	0	0.00	41.20	55	2,664	2.06%
2018/12/03	0	0.00	1	41.60	42.00	-1	2,716	-0.04%
2018/11/30	0	0.00	4	40.75	40.10	-4	2,742	-0.15%
2018/11/29	5	40.25	0	0.00	40.20	5	2,794	0.18%
2018/11/27	11	39.55	0	0.00	39.50	11	2,960	0.37%
2018/11/23	5	40.27	4	40.26	40.25	1	3,339	0.03%
2018/11/21	2	40.25	0	0.00	40.10	2	3,845	0.05%
2018/11/20	2	40.20	0	0.00	40.25	2	3,861	0.05%
2018/11/19	3	41.07	3	41.10	41.05	0	3,885	0.00%
2018/11/16	1	41.30	0	0.00	41.00	1	3,916	0.03%
2018/11/14	2	40.40	0	0.00	40.40	2	4,002	0.05%
2018/11/13	1	40.10	0	0.00	40.30	1	4,022	0.02%
2018/11/12	4	41.50	0	0.00	41.00	4	4,013	0.10%
2018/11/08	1	43.30	0	0.00	43.45	1	4,023	0.02%
2018/11/07	1	43.00	0	0.00	42.50	1	4,065	0.02%
2018/11/06	1	42.20	0	0.00	42.65	1	4,101	0.02%
2018/11/05	1	44.05	2	44.50	43.40	-1	4,150	-0.02%
2018/11/02	0	0.00	1	43.40	44.00	-1	4,180	-0.02%
2018/11/01	4	43.25	0	0.00	43.00	4	4,212	0.09%
2018/10/31	4	43.05	0	0.00	42.50	4	4,270	0.09%
2018/10/30	1	44.00	0	0.00	44.00	1	4,284	0.02%
2018/10/26	0	0.00	5	45.50	46.00	-5	4,502	-0.11%
2018/10/24	2	46.60	0	0.00	46.35	2	4,662	0.04%
2018/10/23	22	48.05	0	0.00	47.30	22	4,717	0.47%
2018/10/22	3	47.97	0	0.00	49.50	3	4,816	0.06%
2018/10/19	0	0.00	2	47.13	46.90	-2	4,946	-0.04%
2018/10/18	0	0.00	1	47.00	46.55	-1	5,040	-0.02%
2018/10/17	1	48.35	1	48.40	47.05	0	5,040	0.00%
2018/10/12	0	0.00	1	46.90	47.00	-1	5,025	-0.02%
2018/10/11	4	46.66	0	0.00	46.40	4	5,007	0.08%
2018/10/09	0	0.00	2	49.50	50.20	-2	4,960	-0.04%
2018/10/08	1	49.70	2	49.45	49.10	-1	4,942	-0.02%
2018/10/05	1	50.50	4	50.80	50.50	-3	4,929	-0.06%
2018/10/03	2	52.80	1	52.60	52.30	1	4,946	0.02%
2018/10/02	0	0.00	2	52.80	52.80	-2	4,960	-0.04%
2018/10/01	7	54.73	0	0.00	53.80	7	4,955	0.14%
2018/09/28	0	0.00	1	52.90	53.80	-1	4,890	-0.02%
2018/09/27	0	0.00	3	52.80	52.60	-3	4,873	-0.06%
2018/09/26	1	52.60	0	0.00	52.60	1	4,858	0.02%
2018/09/25	1	53.10	1	53.90	53.40	0	4,824	0.00%
2018/09/21	10	55.15	1	54.80	54.00	9	4,770	0.19%
2018/09/19	1	56.10	8	56.42	56.50	-7	4,701	-0.15%
2018/09/18	5	56.16	8.4	56.06	55.30	-3.4	4,714	-0.07%
2018/09/17	1	55.00	7	55.43	56.30	-6	4,603	-0.13%
2018/09/14	4	52.88	1	53.90	52.90	3	4,489	0.07%
2018/09/13	4	54.65	4	54.45	54.00	0	4,422	0.00%
2018/09/12	1	53.60	3	55.20	55.50	-2	4,369	-0.05%
2018/09/11	3	54.00	16	54.73	54.40	-13	4,296	-0.30%
2018/09/10	7	51.87	5	51.86	52.40	2	4,197	0.05%
2018/09/07	3	54.30	6	54.08	53.80	-3	4,156	-0.07%
2018/09/06	3	53.30	6	53.57	53.50	-3	4,068	-0.07%
2018/09/05	8	56.30	0	0.00	56.50	8	3,991	0.20%
2018/09/04	5	57.56	9	58.00	58.20	-4	3,923	-0.10%
2018/09/03	2	56.90	2	57.10	54.30	0	3,764	0.00%
2018/08/31	16	56.71	6	56.80	57.70	10	3,706	0.27%
2018/08/30	2	57.20	39.4	57.21	57.80	-37.4	3,653	-1.02%
2018/08/29	17	54.65	11	54.83	55.10	6	3,366	0.18%
2018/08/28	28	54.34	13	53.02	55.00	15	3,174	0.47%
2018/08/27	3	49.45	18	50.51	50.00	-15	2,879	-0.52%
2018/08/24	0	0.00	1	49.15	49.15	-1	2,860	-0.03%
2018/08/23	0	0.00	2	50.30	50.30	-2	2,884	-0.07%
2018/08/22	0	0.00	3	50.20	50.50	-3	2,855	-0.11%
2018/08/21	0	0.00	0.8	49.40	49.60	-0.8	2,794	-0.03%
2018/08/20	2	48.40	12	47.80	48.00	-10	2,757	-0.36%
2018/08/16	0	0.00	10	49.95	49.85	-10	2,707	-0.37%
2018/08/09	0	0.00	4.8	50.73	50.90	-4.8	2,488	-0.19%
2018/08/07	1	49.10	4	50.85	51.00	-3	2,374	-0.13%
2018/08/06	2	50.50	1	49.05	48.70	1	2,275	0.04%
2018/08/03	1	50.20	13	50.30	50.50	-12	2,205	-0.54%
2018/08/02	0	0.00	6.4	50.24	50.00	-6.4	2,130	-0.30%
2018/07/31	0	0.00	1	47.50	47.60	-1	1,887	-0.05%
2018/07/30	2	46.50	0	0.00	46.50	2	1,804	0.11%
2018/07/27	0	0.00	3	46.33	47.00	-3	1,751	-0.17%
2018/07/26	2	44.45	10.8	44.50	45.15	-8.8	1,650	-0.53%
2018/07/25	10	43.62	7	43.35	43.00	3	1,522	0.20%
2018/07/23	1	40.75	0	0.00	40.80	1	1,457	0.07%
2018/07/12	0	0.00	1	39.05	40.20	-1	1,593	-0.06%
2018/07/10	1	42.00	2	41.95	42.00	-1	1,528	-0.07%
2018/07/05	0	0.00	2	41.40	41.50	-2	1,608	-0.12%
2018/06/29	1	42.30	0	0.00	42.55	1	1,627	0.06%
2018/06/27	0	0.00	3	42.17	42.65	-3	1,575	-0.19%
2018/06/26	1	40.50	0	0.00	41.30	1	1,532	0.07%
2018/06/20	2	40.75	2	40.50	40.60	0	1,549	0.00%
2018/06/19	2	41.78	1	41.55	41.20	1	1,561	0.06%
2018/06/15	4	42.86	2	42.20	42.55	2	1,557	0.13%
2018/06/14	2	42.25	0	0.00	42.05	2	1,546	0.13%
2018/06/13	0	0.00	1	42.85	42.55	-1	1,572	-0.06%
2018/06/08	4	42.83	2	42.98	43.00	2	1,649	0.12%
2018/06/07	0	0.00	5	42.97	42.80	-5	1,721	-0.29%
2018/06/05	5	41.68	2	41.75	41.60	3	1,734	0.17%
2018/06/01	2	41.00	2	40.95	41.15	0	1,959	0.00%
2018/05/31	4	41.63	0	0.00	41.40	4	1,987	0.20%
2018/05/29	30	39.80	0	0.00	39.80	30	2,023	1.48%
2018/05/21	2	39.20	0	0.00	39.10	2	2,543	0.08%
2018/05/17	11	39.18	0	0.00	39.20	11	2,749	0.40%
2018/05/15	2	38.65	0	0.00	38.90	2	2,989	0.07%
2018/05/14	5	39.25	0	0.00	38.85	5	3,242	0.15%
2018/05/11	5	39.00	0	0.00	39.70	5	3,519	0.14%
2018/05/08	6	37.93	0	0.00	38.05	6	3,966	0.15%
2018/05/07	2	38.75	0	0.00	39.10	2	3,967	0.05%
2018/05/03	2	39.00	0	0.00	38.70	2	3,994	0.05%
2018/05/02	0	0.00	1	38.90	39.10	-1	3,995	-0.03%
2018/04/30	4	39.70	0	0.00	39.65	4	3,986	0.10%
2018/04/27	6	39.84	5	39.50	39.60	1	3,984	0.03%
2018/04/26	5	42.90	8	42.94	41.35	-3	3,953	-0.08%
2018/04/25	5	43.15	0	0.00	43.45	5	3,972	0.13%
2018/04/19	0	0.00	1	45.30	45.80	-1	3,932	-0.03%
2018/04/17	1	44.65	0	0.00	44.75	1	3,847	0.03%
2018/04/16	0	0.00	1	44.70	44.30	-1	3,842	-0.03%
2018/04/12	1	45.40	6	44.18	45.40	-5	3,798	-0.13%
2018/04/11	0	0.00	1	44.05	44.00	-1	3,730	-0.03%
2018/04/02	0	0.00	14	43.83	43.75	-14	3,710	-0.38%
2018/03/31	0	0.00	10	43.25	43.20	-10	3,698	-0.27%
2018/03/29	1	43.65	0	0.00	43.30	1	3,693	0.03%
2018/03/28	1	43.50	1	43.70	43.70	0	3,686	0.00%
2018/03/27	1	43.50	0	0.00	43.65	1	3,675	0.03%
2018/03/26	0	0.00	1	41.95	42.90	-1	3,654	-0.03%
2018/03/23	0	0.00	20	42.50	42.40	-20	3,627	-0.55%
2018/03/19	0	0.00	1	45.25	44.75	-1	3,576	-0.03%
2018/03/16	17	44.88	29	44.72	45.75	-12	3,554	-0.34%
2018/03/14	0	0.00	5	45.40	45.05	-5	3,476	-0.14%
2018/03/13	5	45.05	2.2	45.10	44.80	2.8	3,440	0.08%
2018/03/12	1	43.35	22	43.40	43.55	-21	3,354	-0.63%
2018/03/09	0	0.00	5	43.50	43.40	-5	3,324	-0.15%
2018/03/08	6	45.42	19	45.69	44.50	-13	3,254	-0.40%
2018/03/07	14	45.72	7	45.70	45.95	7	3,155	0.22%
2018/03/06	2	43.80	1	44.10	43.90	1	3,008	0.03%
2018/03/05	6	43.36	6	43.13	43.50	0	2,986	0.00%
2018/03/02	2	43.05	0	0.00	42.85	2	2,944	0.07%
2018/03/01	5	44.45	1.2	44.59	44.20	3.8	2,883	0.13%
2018/02/27	6	45.43	4	45.19	44.85	2	2,831	0.07%
2018/02/26	12	43.63	38.6	43.67	45.00	-26.6	2,694	-0.99%
2018/02/23	23	42.54	3	42.73	42.55	20	2,495	0.80%
2018/02/22	21	42.61	0	0.00	42.20	21	2,445	0.86%
2018/02/12	0	0.00	63	41.80	41.30	-63	2,330	-2.70%
2018/02/09	3	42.35	3	41.25	42.20	0	2,255	0.00%
2018/02/08	0	0.00	2	41.30	42.35	-2	2,122	-0.09%
2018/02/07	1	42.50	2	42.55	41.35	-1	2,024	-0.05%
2018/02/06	2	41.10	0	0.00	40.50	2	1,883	0.11%
2018/02/05	1	43.60	3	43.37	43.70	-2	1,626	-0.12%
2018/02/02	21	40.07	40	40.88	41.90	-19	1,332	-1.43%
2018/02/01	20	38.80	7	38.81	38.90	13	1,128	1.15%
2018/01/31	12	38.62	8	38.64	38.30	4	1,051	0.38%
2018/01/30	2	36.50	0	0.00	36.95	2	856	0.23%
2018/01/29	0	0.00	6	36.67	36.70	-6	834	-0.72%
2018/01/25	0	0.00	2	36.30	36.10	-2	803	-0.25%
2018/01/24	3	35.85	0	0.00	36.05	3	830	0.36%
2018/01/23	0	0.00	10	36.00	35.90	-10	823	-1.21%
2018/01/22	9	35.62	0	0.00	35.70	9	820	1.10%
2018/01/19	53	36.25	2	36.20	36.00	51	825	6.18%
2018/01/18	0	0.00	3	35.55	35.45	-3	776	-0.39%
2018/01/17	2	35.20	0	0.00	35.30	2	766	0.26%
2018/01/12	0	0.00	2	35.10	35.40	-2	756	-0.26%
2018/01/10	1	34.90	0	0.00	34.90	1	741	0.13%