光環 (3234)-元富-松德券商分點個股進出

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

光環

(3234)

股價
46.80
漲跌
▲1.00
漲幅
+2.18%
成交量
1,824張
產業
上櫃通信網路類股
318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

光環 (3234)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/21	2.2	46.63	0	0.00	46.80	2.2	3,189	0.07%
2024/05/20	5	46.14	0.1	47.85	45.80	4.9	3,376	0.14%
2024/05/17	3.1	48.12	0.2	49.39	48.10	3	3,397	0.09%
2024/05/16	12	51.37	1	51.00	50.00	11	3,407	0.32%
2024/05/15	0	50.70	2.5	50.60	50.50	-2.5	3,517	-0.07%
2024/05/13	0	0.00	0	49.70	49.65	0	3,667	0.00%
2024/05/10	0	46.50	0	0.00	46.60	0	3,707	0.00%
2024/05/09	1	47.00	0	0.00	46.20	1	3,715	0.03%
2024/05/08	0	0.00	0	47.95	47.85	0	3,686	0.00%
2024/05/07	0	47.70	0	0.00	48.00	0	3,669	0.00%
2024/05/06	0	46.50	0	0.00	46.00	0	3,632	0.00%
2024/05/03	0	48.00	7	48.91	47.70	-7	3,580	-0.20%
2024/05/02	6.2	49.11	6.2	48.93	50.60	0	3,535	0.00%
2024/04/30	6.2	49.40	7.2	49.26	50.00	-1.1	3,448	-0.03%
2024/04/29	5	47.97	224	47.19	49.40	-219	3,303	-6.63%	大賣/鉅額交易
2024/04/26	223.2	44.95	25.2	44.82	44.95	198	3,095	6.40%	大買/鉅額交易
2024/04/25	18	39.81	1.8	39.49	40.90	16.2	2,951	0.55%
2024/04/24	0.9	37.29	0.2	37.42	37.20	0.6	2,831	0.02%
2024/04/23	1.3	34.98	0.1	34.75	34.60	1.2	2,815	0.04%
2024/04/22	1.2	35.11	0.9	35.18	34.30	0.3	2,814	0.01%
2024/04/19	1.6	35.20	2.2	35.97	35.70	-0.7	2,807	-0.02%
2024/04/18	0.9	37.35	1	37.20	36.95	-0.1	2,795	0.00%
2024/04/17	2.6	36.15	0.2	36.79	37.50	2.4	2,793	0.09%
2024/04/16	1.3	35.48	1.8	36.10	35.35	-0.5	2,784	-0.02%
2024/04/15	0.4	36.47	2.8	36.64	36.90	-2.4	2,774	-0.09%
2024/04/12	3.2	36.60	0	0.00	36.70	3.2	2,771	0.11%
2024/04/11	2	36.70	0.4	37.50	36.40	1.6	2,768	0.06%
2024/04/10	0.4	37.92	0.2	38.02	37.65	0.2	2,751	0.01%
2024/04/09	0	38.00	2.6	37.93	37.80	-2.5	2,743	-0.09%
2024/04/08	1.8	38.70	3	38.49	38.30	-1.2	2,729	-0.04%
2024/04/03	1	38.60	7	38.76	38.70	-6	2,714	-0.22%
2024/04/02	9.2	39.89	10.4	40.25	40.50	-1.2	2,682	-0.05%
2024/04/01	1.2	38.96	7.4	39.14	38.70	-6.2	2,635	-0.24%
2024/03/29	8.7	39.04	0.7	39.10	39.50	8.1	2,616	0.31%
2024/03/28	2.8	37.90	1.3	37.85	37.80	1.5	2,573	0.06%
2024/03/27	2	38.16	0.4	38.11	38.35	1.6	2,567	0.06%
2024/03/26	1	38.27	2.4	38.50	37.70	-1.4	2,551	-0.05%
2024/03/25	0.9	38.47	1.8	38.17	38.25	-0.9	2,518	-0.04%
2024/03/22	2.5	38.34	1.1	38.73	38.25	1.4	2,524	0.06%
2024/03/21	1.1	37.23	3.2	37.22	37.25	-2.1	2,523	-0.08%
2024/03/20	1.2	37.90	2.6	38.65	37.70	-1.5	2,519	-0.06%
2024/03/19	3.6	39.14	3.9	39.29	38.90	-0.3	2,508	-0.01%
2024/03/18	3.9	39.81	5.3	39.67	39.75	-1.4	2,516	-0.06%
2024/03/15	2.8	38.65	5.6	38.84	38.25	-2.8	2,496	-0.11%
2024/03/14	14.1	38.97	3.2	38.74	38.85	10.8	2,515	0.43%
2024/03/13	5.2	39.58	12.3	40.04	38.50	-7.1	2,556	-0.28%
2024/03/12	7.3	38.90	9.4	37.91	39.90	-2.1	2,489	-0.08%
2024/03/11	5.6	35.99	0.1	36.60	36.30	5.6	2,417	0.23%
2024/03/08	4.8	35.32	1.9	35.47	34.85	2.9	2,407	0.12%
2024/03/07	3.9	38.08	0.8	38.95	36.90	3.1	2,369	0.13%
2024/03/06	1.8	37.36	3.6	37.17	37.20	-1.8	2,319	-0.08%
2024/03/05	6.6	38.50	4	38.80	38.00	2.5	2,288	0.11%
2024/03/04	5	39.70	6.1	39.91	39.75	-1.1	2,244	-0.05%
2024/03/01	2.1	38.36	1.6	38.58	38.80	0.5	2,200	0.02%
2024/02/29	3.6	38.36	4.3	38.34	38.15	-0.7	2,196	-0.03%
2024/02/27	5.3	40.19	2.4	40.35	39.30	2.9	2,211	0.13%
2024/02/26	2.4	39.44	14.5	40.10	39.80	-12.1	2,160	-0.56%
2024/02/23	14.5	40.11	28	39.19	40.00	-13.5	2,100	-0.64%
2024/02/22	33	38.92	12.8	39.08	38.85	20.3	1,982	1.02%
2024/02/21	17.8	38.83	8.3	39.17	39.60	9.5	1,835	0.52%
2024/02/20	1.3	36.08	4.8	35.74	36.00	-3.6	1,626	-0.22%
2024/02/19	8.8	35.76	281.1	34.07	36.10	-272.2	1,540	-17.68%	大賣/鉅額交易
2024/02/16	284.1	36.83	8.3	35.14	35.10	275.8	1,457	18.92%	大買/鉅額交易
2024/02/15	9.3	33.78	612.5	32.94	33.55	-603.2	1,317	-45.78%	大賣/鉅額交易
2024/02/05	290	34.50	0	0.00	34.50	290	1,185	24.47%	大買/鉅額交易
2024/02/02	319	31.40	7	31.40	31.40	312	1,107	28.16%	大買/鉅額交易
2024/02/01	3.5	27.97	11.2	27.52	28.55	-7.7	1,044	-0.74%
2024/01/31	1.2	26.69	0	26.80	26.80	1.2	1,028	0.12%
2024/01/30	0	26.55	1.1	26.80	26.65	-1	1,045	-0.10%
2024/01/29	0.1	26.70	0	0.00	26.85	0.1	1,059	0.00%
2024/01/25	0	0.00	0.5	27.34	27.10	-0.5	1,081	-0.05%
2024/01/24	0.5	27.79	1.4	27.79	27.60	-0.9	1,094	-0.08%
2024/01/23	1.4	27.08	1.4	26.33	27.70	0	1,127	0.00%
2024/01/22	0.4	26.15	1.2	26.10	26.15	-0.8	1,145	-0.07%
2024/01/19	0.2	26.05	0	26.30	25.90	0.2	1,181	0.01%
2024/01/18	0	26.00	0	26.38	25.90	0	1,204	0.00%
2024/01/17	1	26.26	2	26.35	26.25	-1	1,236	-0.08%
2024/01/16	0	0.00	0	26.65	26.75	0	1,273	0.00%
2024/01/15	0	26.70	0	0.00	26.55	0	1,284	0.00%
2024/01/12	0	0.00	1	26.62	26.30	-1	1,297	-0.07%
2024/01/11	0.9	26.39	0	26.62	26.65	0.9	1,326	0.07%
2024/01/10	0.1	25.85	0	0.00	25.85	0.1	1,384	0.01%
2024/01/08	10	26.70	0	27.10	26.15	10	1,507	0.66%
2024/01/05	0	0.00	0	26.85	26.55	0	1,533	0.00%
2024/01/04	0	27.30	1	26.85	26.55	-1	1,580	-0.06%
2023/12/29	2	27.70	0	27.65	27.45	2	1,830	0.11%
2023/12/28	0	28.15	0	0.00	27.65	0	1,925	0.00%
2023/12/19	3	27.60	0.1	28.20	28.20	2.9	2,236	0.13%
2023/12/18	0.1	28.75	1.4	28.70	28.20	-1.3	2,218	-0.06%
2023/12/15	1.4	29.68	1.4	29.87	29.20	0	2,201	0.00%
2023/12/14	0.3	29.71	2.1	29.87	29.90	-1.9	2,196	-0.08%
2023/12/13	2.3	30.96	4.9	30.84	30.25	-2.6	2,187	-0.12%
2023/12/12	2.9	29.95	2.6	29.89	30.60	0.3	2,169	0.01%
2023/12/11	2.6	30.19	11.4	29.99	30.25	-8.8	2,161	-0.41%
2023/12/08	13.3	30.50	2.3	30.05	31.00	11	2,115	0.52%
2023/12/07	1.4	28.91	1.5	29.08	28.85	-0.1	2,046	-0.01%
2023/12/06	2.4	28.30	0	0.00	28.55	2.4	2,026	0.12%
2023/12/05	0	0.00	0.1	28.10	27.55	-0.1	2,009	0.00%
2023/12/04	0.1	28.90	1.5	29.07	28.15	-1.4	1,995	-0.07%
2023/12/01	0.5	28.60	0.1	28.80	28.75	0.4	1,986	0.02%
2023/11/30	0.1	29.13	1.1	29.05	28.85	-1	1,983	-0.05%
2023/11/29	1.1	28.92	4.6	28.64	29.00	-3.5	2,002	-0.17%
2023/11/28	0.6	28.45	3.8	28.41	28.45	-3.3	2,036	-0.16%
2023/11/27	1.8	28.85	2.5	28.86	28.20	-0.7	2,037	-0.03%
2023/11/24	9.7	31.04	14.7	30.85	30.15	-5	2,022	-0.25%
2023/11/22	0.3	28.80	2	28.66	28.80	-1.7	1,956	-0.09%
2023/11/21	2.7	28.54	0	0.00	29.00	2.7	1,987	0.14%
2023/11/20	0	0.00	0	27.90	27.55	0	1,964	0.00%
2023/11/17	0	27.50	2	27.50	27.65	-2	1,967	-0.10%
2023/11/16	0	0.00	0.6	27.81	27.35	-0.6	1,981	-0.03%
2023/11/15	0.6	27.99	3.6	28.14	27.75	-2.9	2,003	-0.15%
2023/11/14	4.6	28.11	0	0.00	28.30	4.6	2,031	0.23%
2023/11/13	0	0.00	0.4	27.79	27.00	-0.4	2,020	-0.02%
2023/11/10	1.4	27.29	1	27.46	27.10	0.3	2,021	0.02%
2023/11/09	1	27.80	0.2	28.23	27.75	0.8	2,015	0.04%
2023/11/08	0.2	28.29	1	28.40	28.40	-0.8	2,006	-0.04%
2023/11/07	2	28.50	13.5	28.09	28.25	-11.5	1,999	-0.57%
2023/11/06	12.5	28.99	2.1	28.79	28.70	10.4	1,989	0.52%
2023/11/03	0.1	29.05	0.2	29.40	28.80	-0.1	1,980	-0.01%
2023/11/02	0	29.38	1.9	29.71	29.45	-1.9	1,977	-0.10%
2023/11/01	3.1	29.29	0	0.00	29.75	3.1	1,969	0.16%
2023/10/31	1	31.10	3.6	30.18	28.65	-2.6	1,957	-0.13%
2023/10/30	5.6	30.44	19.4	30.39	31.25	-13.8	1,951	-0.71%
2023/10/27	8.4	29.95	3.2	29.70	30.10	5.2	1,934	0.27%
2023/10/26	1.2	28.51	0.8	28.94	28.35	0.4	1,961	0.02%
2023/10/25	4.8	29.95	4.3	30.44	29.50	0.5	1,986	0.03%
2023/10/24	1.3	30.01	1.2	28.92	30.50	0.2	1,972	0.01%
2023/10/23	2.2	28.61	0.1	27.88	28.40	2.1	1,952	0.11%
2023/10/20	12.1	27.64	1.7	27.60	27.40	10.4	1,955	0.53%
2023/10/19	3.7	28.69	6.9	28.84	28.50	-3.2	1,958	-0.17%
2023/10/18	9.9	27.82	2.1	27.99	29.95	7.8	1,957	0.40%
2023/10/17	4.1	29.21	0.6	29.07	27.50	3.5	1,918	0.18%
2023/10/16	0.4	32.05	7.1	30.85	30.00	-6.7	1,857	-0.36%
2023/10/13	2.3	33.75	1	34.05	33.30	1.3	1,871	0.07%
2023/10/12	2	34.19	14.5	33.63	33.95	-12.5	1,908	-0.66%
2023/10/11	12.7	33.98	241.4	34.46	34.30	-228.7	1,928	-11.86%	大賣/鉅額交易
2023/10/06	240.3	34.27	4	33.59	34.30	236.3	1,931	12.24%	大買/鉅額交易
2023/10/05	2.9	31.36	15.2	31.54	31.20	-12.3	1,918	-0.64%
2023/10/04	11.2	31.46	22	30.61	31.95	-10.9	1,954	-0.56%
2023/10/03	29	32.21	21.6	32.26	32.75	7.4	1,938	0.38%
2023/10/02	9.6	29.55	8.5	29.85	29.85	1.2	1,797	0.06%
2023/09/28	2.2	26.80	1	27.15	27.15	1.2	1,696	0.07%
2023/09/27	0.3	24.36	0.1	24.85	24.70	0.2	1,662	0.01%
2023/09/26	0.1	24.50	1	24.30	24.25	-0.9	1,666	-0.05%
2023/09/25	0	0.00	0.1	25.30	25.10	-0.1	1,672	-0.01%
2023/09/22	0.1	25.30	0.5	25.36	25.35	-0.4	1,676	-0.02%
2023/09/21	0	0.00	0.8	25.08	24.80	-0.8	1,682	-0.05%
2023/09/20	0.2	25.64	4.8	26.15	25.35	-4.7	1,686	-0.28%
2023/09/19	4.4	25.95	1.6	25.88	26.00	2.9	1,697	0.17%
2023/09/18	3	26.58	3.1	26.43	26.25	-0.2	1,726	-0.01%
2023/09/15	3.2	25.83	17.3	25.46	26.50	-14.1	1,734	-0.81%
2023/09/14	12.6	25.44	0.2	25.11	25.90	12.4	1,714	0.72%
2023/09/13	0.9	24.25	0	0.00	24.50	0.9	1,703	0.05%
2023/09/12	0	0.00	1.2	24.22	23.65	-1.2	1,705	-0.07%
2023/09/11	0	0.00	0.8	24.57	24.35	-0.8	1,692	-0.05%
2023/09/08	1.6	24.72	1.1	24.66	24.75	0.5	1,687	0.03%
2023/09/07	0.4	24.75	4	24.90	24.55	-3.6	1,685	-0.21%
2023/09/06	3.5	24.66	1.2	24.58	24.75	2.3	1,682	0.14%
2023/09/05	4.4	24.48	2	24.55	24.40	2.4	1,680	0.14%
2023/09/04	8.4	24.28	18	24.51	24.20	-9.6	1,673	-0.58%
2023/09/01	25	25.34	1	25.55	25.35	24	1,642	1.46%
2023/08/31	1	27.50	0	27.90	27.15	1	1,595	0.06%
2023/08/30	0	27.85	0.1	28.00	27.90	-0.1	1,588	-0.01%
2023/08/29	0.1	27.65	6.9	27.88	27.80	-6.8	1,579	-0.43%
2023/08/28	5.9	27.70	3	27.97	28.00	3	1,572	0.19%
2023/08/25	2	27.31	7.2	27.91	28.30	-5.2	1,538	-0.34%
2023/08/24	0.2	25.96	0.1	26.02	25.80	0.1	1,496	0.01%
2023/08/23	1.1	26.24	0.1	26.19	25.80	1	1,500	0.07%
2023/08/22	3	26.33	6.2	26.84	25.90	-3.2	1,499	-0.21%
2023/08/21	4.3	26.91	1.9	27.11	27.15	2.4	1,484	0.16%
2023/08/18	3.9	27.31	6.1	27.93	28.15	-2.2	1,461	-0.15%
2023/08/17	2.1	25.32	0.9	25.47	25.60	1.2	1,420	0.08%
2023/08/16	0.9	24.72	1	25.40	25.45	-0.1	1,412	0.00%
2023/08/15	3	24.80	0.9	24.99	25.00	2.1	1,406	0.15%
2023/08/14	3.9	24.72	1	24.58	24.50	2.9	1,402	0.21%
2023/08/11	0.9	25.57	0.3	25.64	25.40	0.6	1,399	0.05%
2023/08/10	0.3	25.70	0	0.00	25.45	0.3	1,394	0.02%
2023/08/09	0	0.00	0.2	27.35	26.90	-0.2	1,386	-0.02%
2023/08/08	0.2	27.42	1.2	27.71	26.90	-0.9	1,382	-0.07%
2023/08/07	1.2	28.46	0	0.00	28.05	1.2	1,375	0.08%
2023/08/04	0	0.00	0	27.70	27.45	0	1,364	0.00%
2023/08/02	0	29.11	1.2	29.60	28.10	-1.1	1,356	-0.08%
2023/08/01	0.2	31.08	3.6	30.77	30.70	-3.4	1,324	-0.26%
2023/07/31	2.6	31.82	1.6	32.17	31.30	1	1,306	0.08%
2023/07/28	3.6	30.67	3.2	29.62	31.00	0.3	1,245	0.03%
2023/07/27	2.2	28.10	1.7	28.12	28.20	0.6	1,197	0.05%
2023/07/26	0.6	29.69	0.9	29.51	29.00	-0.3	1,174	-0.02%
2023/07/25	1.9	29.91	0.5	29.88	30.20	1.5	1,156	0.13%
2023/07/24	1.5	29.65	1.3	29.19	29.75	0.2	1,140	0.02%
2023/07/21	2.3	30.57	2.5	29.86	30.60	-0.2	1,123	-0.02%
2023/07/20	0.5	31.76	0.7	31.61	31.85	-0.3	1,098	-0.03%
2023/07/19	1.7	32.04	1.5	32.12	31.60	0.2	1,075	0.02%
2023/07/18	3.5	32.58	3.3	32.84	31.30	0.2	1,072	0.02%
2023/07/17	3.3	35.26	12.7	35.04	34.15	-9.4	1,117	-0.84%
2023/07/14	7.7	33.67	2.8	33.62	34.15	4.9	1,076	0.45%
2023/07/13	3.8	33.50	9.4	33.60	33.50	-5.6	1,098	-0.51%
2023/07/12	6.4	30.76	10.9	31.69	32.00	-4.5	978	-0.46%
2023/07/11	9.9	28.98	3.2	29.09	29.10	6.7	885	0.75%
2023/07/10	3.2	28.75	6.7	29.15	29.25	-3.4	806	-0.43%
2023/07/07	1.7	26.37	1.1	26.39	26.60	0.6	726	0.08%
2023/07/06	0.1	24.35	0.1	24.63	24.20	0	680	0.00%
2023/07/05	0.1	24.40	2.4	24.99	24.55	-2.3	677	-0.35%
2023/07/04	0.1	24.95	1.3	24.91	25.10	-1.2	670	-0.18%
2023/07/03	1.7	24.78	0	0.00	25.00	1.7	669	0.25%
2023/06/30	0	0.00	0	24.75	24.05	0	658	0.00%
2023/06/29	0	24.40	0	0.00	24.75	0	657	0.00%
2023/06/28	0	0.00	0.1	24.48	24.20	-0.1	652	-0.01%
2023/06/27	0.1	24.50	3	24.21	24.05	-2.9	661	-0.44%
2023/06/26	1	25.10	1.6	25.20	25.10	-0.5	653	-0.08%
2023/06/21	1.6	23.57	0.1	22.94	24.50	1.4	625	0.23%
2023/06/20	0	22.55	1.1	22.71	23.20	-1.1	611	-0.18%
2023/06/19	0	0.00	2.4	23.26	23.25	-2.4	617	-0.38%
2023/06/16	1.6	22.12	0	0.00	22.75	1.6	610	0.26%
2023/06/14	0	0.00	0	21.85	21.85	0	610	0.00%
2023/06/13	0	21.65	0	0.00	21.45	0	616	0.00%
2023/06/07	0	0.00	0	22.73	22.70	0	716	0.00%
2023/06/06	0	22.50	0	0.00	22.50	0	717	0.00%
2023/06/02	0	0.00	0	23.10	22.80	0	719	0.00%
2023/06/01	0	22.47	1	22.50	23.00	-1	724	-0.14%
2023/05/30	1	22.85	0.4	23.05	22.75	0.6	720	0.08%
2023/05/29	2.4	22.66	0	0.00	23.60	2.4	719	0.33%
2023/05/25	0	0.00	0.6	21.63	21.50	-0.6	705	-0.08%
2023/05/24	0	0.00	0.2	21.76	21.85	-0.2	706	-0.03%
2023/05/23	0.8	22.18	0	0.00	22.25	0.8	711	0.11%
2023/05/18	0	0.00	1	22.30	22.05	-1	754	-0.14%
2023/05/17	1	21.99	0	22.10	22.35	1	753	0.13%
2023/05/16	0	21.45	0	0.00	21.90	0	751	0.00%
2023/05/15	0	0.00	0	21.35	21.25	0	754	0.00%
2023/05/12	0	21.70	0.1	21.85	21.60	-0.1	762	-0.01%
2023/05/11	4.1	21.89	0.2	21.69	21.50	3.9	763	0.51%
2023/05/10	0.2	22.15	0.1	22.38	22.25	0.1	780	0.01%
2023/05/09	0.1	22.20	0.5	22.21	22.20	-0.4	785	-0.05%
2023/05/08	1	22.70	0	22.70	22.80	1	791	0.13%
2023/05/05	4	22.75	0	22.92	22.65	4	791	0.50%
2023/05/04	0	0.00	0.3	23.05	22.95	-0.3	799	-0.03%
2023/05/03	0.2	22.71	10.1	23.05	23.05	-9.9	800	-1.24%
2023/05/02	0.6	23.30	0	23.20	23.45	0.6	801	0.08%
2023/04/28	0	0.00	0	23.48	23.25	0	813	0.00%
2023/04/27	7	22.67	0.1	22.75	23.00	7	821	0.85%
2023/04/26	0.1	22.49	0.1	22.80	22.80	-0.1	821	-0.01%
2023/04/25	0.1	22.71	0.6	23.24	22.85	-0.5	819	-0.06%
2023/04/24	0.2	23.54	0.3	23.60	23.50	-0.1	819	-0.01%
2023/04/21	0.1	23.55	1.6	23.39	23.85	-1.5	827	-0.18%
2023/04/20	1.1	24.74	1.4	24.09	24.10	-0.4	851	-0.04%
2023/04/19	1.4	25.93	2.5	25.82	25.65	-1.1	745	-0.14%
2023/04/18	9.6	26.03	1	26.33	25.85	8.6	713	1.20%
2023/04/17	0	0.00	0.9	24.90	24.95	-0.9	618	-0.15%
2023/04/14	0.7	24.85	0	24.80	24.70	0.6	618	0.10%
2023/04/13	0	0.00	0.1	25.30	24.85	-0.1	616	-0.02%
2023/04/12	0.4	24.90	0	0.00	24.95	0.4	611	0.07%
2023/04/11	0	24.60	0	0.00	24.60	0	607	0.00%
2023/04/10	0	24.75	1.4	24.74	24.65	-1.4	613	-0.22%
2023/04/07	0.8	24.51	0.1	24.85	24.70	0.7	612	0.12%
2023/04/06	0.2	24.80	1	24.85	24.80	-0.8	611	-0.12%
2023/03/31	1.3	25.09	0	25.38	25.15	1.3	604	0.21%
2023/03/30	0.1	25.35	0	25.33	25.10	0.1	603	0.02%
2023/03/29	0	24.73	0	25.28	25.30	0	596	0.00%
2023/03/28	0	25.50	0	25.38	24.60	0	593	0.00%
2023/03/27	1	25.20	6.2	25.32	25.20	-5.2	578	-0.90%
2023/03/24	0	24.52	0.1	25.19	25.15	-0.1	574	-0.03%
2023/03/23	0.3	24.59	1.4	24.59	24.70	-1.1	564	-0.19%
2023/03/22	1.4	24.43	0	0.00	24.50	1.4	559	0.25%
2023/03/21	0	0.00	0	24.45	24.30	0	556	-0.01%
2023/03/20	0	23.90	0	0.00	24.35	0	561	0.01%
2023/03/17	0	23.98	0	0.00	23.75	0	570	0.00%
2023/03/16	0	0.00	0	24.50	23.20	0	576	0.00%
2023/03/15	0	24.64	0.2	24.58	24.10	-0.1	585	-0.03%
2023/03/14	0.2	24.02	1	24.16	24.50	-0.9	596	-0.15%
2023/03/13	2	24.78	1.7	24.93	24.60	0.3	599	0.05%
2023/03/10	0	0.00	0.2	24.19	24.00	-0.2	578	-0.04%
2023/03/09	10	23.95	10	23.91	24.00	0	672	0.01%
2023/03/08	0	23.80	0.1	23.95	23.95	-0.1	770	-0.02%
2023/03/07	0.2	24.10	0.1	24.25	24.15	0.1	824	0.01%
2023/03/06	0.9	23.94	0	23.60	24.05	0.9	860	0.11%
2023/03/03	0	23.50	0.1	23.75	23.40	-0.1	854	-0.01%
2023/03/02	0	23.40	0	23.75	23.60	0	853	-0.01%
2023/03/01	0.1	23.50	0.1	23.37	23.65	0.1	857	0.01%
2023/02/24	0	0.00	0.1	23.37	23.10	-0.1	896	-0.01%
2023/02/23	0	23.45	0	23.80	23.50	0	895	0.00%
2023/02/22	0	0.00	1.3	23.65	23.65	-1.3	894	-0.14%
2023/02/21	1	24.05	3.1	23.98	24.30	-2.1	898	-0.23%
2023/02/20	1.8	23.89	0.1	23.99	23.70	1.7	892	0.19%
2023/02/17	0.8	23.72	0.5	23.48	23.45	0.2	876	0.03%
2023/02/16	0.1	23.07	1.1	23.00	22.90	-1	852	-0.12%
2023/02/15	0	0.00	0	22.95	22.75	0	853	0.00%
2023/02/14	0.5	22.60	1	22.70	22.60	-0.5	861	-0.06%
2023/02/13	1	22.75	0	0.00	22.60	1	862	0.12%
2023/02/10	1	23.25	0	0.00	22.85	1	865	0.12%
2023/02/09	0	0.00	0.1	22.87	22.75	-0.1	860	-0.01%
2023/02/08	0	0.00	2.4	22.89	22.65	-2.4	873	-0.28%
2023/02/07	1.9	22.92	0.2	23.15	22.95	1.7	854	0.20%
2023/02/06	0.8	22.97	0	0.00	22.70	0.8	851	0.09%
2023/02/03	0	0.00	0.5	22.58	22.35	-0.5	844	-0.06%
2023/02/02	0.5	22.67	0.1	22.63	22.90	0.4	841	0.04%
2023/02/01	0	22.25	0	22.40	22.35	0	832	0.00%
2023/01/31	0	21.90	0	22.10	21.95	0	829	0.00%
2023/01/30	0.1	21.86	0	21.81	21.80	0	826	0.00%
2023/01/17	0.1	21.15	0	0.00	21.25	0.1	814	0.01%
2023/01/13	0	0.00	0.2	21.31	21.00	-0.2	805	-0.03%
2023/01/12	0	21.93	0.4	21.87	21.50	-0.4	803	-0.05%
2023/01/11	0.3	22.10	1.5	22.17	22.35	-1.1	800	-0.14%
2023/01/10	0.8	22.61	0.2	22.82	22.45	0.5	791	0.07%
2023/01/09	0.2	21.80	0	21.75	21.95	0.2	749	0.02%
2023/01/06	0	0.00	0	21.40	21.35	0	750	-0.01%
2023/01/05	0	21.40	0.4	21.60	21.25	-0.4	759	-0.05%
2023/01/04	0.5	21.63	0	0.00	21.80	0.5	762	0.07%
2022/12/27	1	22.50	0.4	22.48	22.35	0.6	765	0.08%
2022/12/26	0.4	22.49	0	0.00	22.50	0.4	766	0.05%
2022/12/20	1	22.80	0	0.00	22.80	1	791	0.13%
2022/12/19	0	0.00	0.1	24.40	23.75	-0.1	794	-0.02%
2022/12/16	0	0.00	0	24.90	24.60	0	803	0.00%
2022/12/15	0	25.20	0	25.55	25.30	0	802	0.00%
2022/12/14	0	0.00	1	25.25	25.25	-1	805	-0.12%
2022/12/13	0.3	25.10	0.1	25.30	25.00	0.2	805	0.02%
2022/12/12	0	24.55	0	24.25	24.70	0	804	0.00%
2022/12/09	0	0.00	0.4	24.84	24.50	-0.4	799	-0.06%
2022/12/08	0.9	25.35	0	25.10	25.40	0.9	789	0.11%
2022/12/07	0.5	25.27	2	25.07	25.10	-1.5	786	-0.19%
2022/12/06	0.2	25.45	0.7	25.40	25.00	-0.5	775	-0.07%
2022/12/05	0.1	26.07	1.4	26.22	26.10	-1.4	778	-0.18%
2022/12/02	1.3	25.89	3	26.17	26.40	-1.7	771	-0.22%
2022/12/01	5.6	25.65	3.7	25.62	26.10	1.9	720	0.26%
2022/11/30	3.8	24.92	1.1	25.07	25.00	2.7	632	0.43%
2022/11/29	3.1	23.74	3.2	23.96	23.55	-0.1	625	-0.02%
2022/11/28	2.1	23.10	0.1	21.65	22.90	2	584	0.34%
2022/11/25	1	21.40	0.2	21.75	21.50	0.8	569	0.14%
2022/11/24	0	0.00	0	21.78	21.60	0	607	0.00%
2022/11/23	0	0.00	1	21.40	21.45	-1	650	-0.15%
2022/11/22	1.3	22.63	0.1	22.16	21.80	1.3	665	0.19%
2022/11/21	0	22.65	0.1	23.00	22.60	-0.1	654	-0.01%
2022/11/18	0	22.40	0	22.95	22.50	0	730	0.00%
2022/11/17	0	0.00	0	23.07	22.80	0	746	0.00%
2022/11/15	0.1	22.50	0	22.93	22.80	0.1	1,075	0.01%
2022/11/14	0	22.35	0	22.96	22.65	0	1,157	0.00%
2022/11/11	0	22.00	1	22.65	22.20	-1	1,204	-0.08%
2022/11/10	0.7	22.45	0	0.00	22.60	0.7	1,257	0.06%
2022/11/09	0	22.34	2.2	22.03	22.00	-2.2	1,313	-0.17%
2022/11/07	0.3	21.80	0	22.59	22.00	0.3	1,384	0.02%
2022/11/04	2.1	23.00	0.3	23.29	22.20	1.7	1,447	0.12%
2022/11/03	0	21.55	0	21.90	21.95	0	1,553	0.00%
2022/11/02	0	0.00	0.1	21.89	21.65	-0.1	1,711	0.00%
2022/11/01	0	20.75	0	21.20	21.45	0	2,122	0.00%
2022/10/31	0	0.00	0.2	21.05	21.05	-0.2	2,215	-0.01%
2022/10/28	0	0.00	0	20.75	20.65	0	2,241	0.00%
2022/10/27	0.1	20.61	0	21.00	20.90	0	2,267	0.00%
2022/10/26	0	0.00	0	22.00	20.40	0	2,278	0.00%
2022/10/25	0	20.10	0	20.49	20.35	0	2,285	0.00%
2022/10/24	0	20.80	0	20.90	20.75	0	2,308	0.00%
2022/10/21	0	0.00	0	20.88	20.30	0	2,322	0.00%
2022/10/19	0	0.00	0	22.25	21.10	0	2,429	0.00%
2022/10/17	0.5	20.24	0	19.97	20.70	0.5	2,576	0.02%
2022/10/14	0.1	20.70	0	20.90	20.75	0.1	2,608	0.00%
2022/10/13	0.1	19.75	5	19.74	20.00	-4.9	2,627	-0.19%
2022/10/12	0.1	21.00	0.1	21.00	20.95	0	2,635	0.00%
2022/10/11	0	21.40	0.3	22.00	21.10	-0.3	2,654	-0.01%
2022/10/07	0	0.00	0	22.82	22.60	0	2,717	0.00%
2022/10/06	0.4	22.80	0	22.75	22.90	0.4	2,769	0.01%
2022/10/05	0	23.45	0.5	22.60	22.60	-0.5	2,879	-0.02%
2022/10/04	0.6	22.62	1	22.85	23.05	-0.4	3,031	-0.01%
2022/10/03	0.1	22.38	0	22.50	22.45	0.1	3,061	0.00%
2022/09/30	0.9	22.10	0	22.65	22.60	0.9	3,192	0.03%
2022/09/29	0	22.55	0.1	22.45	22.20	-0.1	3,357	0.00%
2022/09/28	0.1	22.24	0.4	23.19	21.95	-0.3	3,410	-0.01%
2022/09/27	0.2	23.34	1.1	23.47	23.65	-0.9	3,412	-0.03%
2022/09/26	1.2	23.88	0.4	23.95	23.35	0.8	3,437	0.02%
2022/09/23	0.1	25.40	0	25.12	24.95	0.1	3,483	0.00%
2022/09/22	0.2	25.90	0.1	25.99	26.20	0.1	3,531	0.00%
2022/09/21	0	0.00	0.1	26.25	26.10	-0.1	3,534	0.00%
2022/09/20	0.1	26.40	0	26.70	26.40	0.1	3,528	0.00%
2022/09/19	0.1	26.25	0	0.00	26.15	0.1	3,524	0.00%
2022/09/16	0	27.19	0.1	26.82	26.60	-0.1	3,519	0.00%
2022/09/15	0.2	27.44	0	27.48	27.10	0.2	3,515	0.01%
2022/09/14	0.1	27.13	0.5	27.31	27.20	-0.4	3,510	-0.01%
2022/09/13	0.3	27.31	0	27.65	27.35	0.3	3,505	0.01%
2022/09/12	0	27.35	0.1	27.79	27.75	-0.1	3,502	0.00%
2022/09/08	0.1	27.45	0.1	27.51	27.60	0	3,483	0.00%
2022/09/07	0	26.70	1.1	26.70	26.65	-1.1	3,469	-0.03%
2022/09/06	1.2	27.04	0.1	27.30	27.30	1.1	3,460	0.03%
2022/09/05	13	29.70	95.2	28.62	27.10	-82.2	3,442	-2.39%
2022/09/02	3.9	28.85	4.3	28.68	28.45	-0.5	3,346	-0.01%
2022/09/01	0.3	28.34	2.2	28.64	28.30	-2	3,333	-0.06%
2022/08/31	2.3	28.95	1.1	28.79	28.85	1.1	3,308	0.03%
2022/08/30	0.9	28.40	0	28.57	28.65	0.9	3,272	0.03%
2022/08/29	1.8	26.77	2.7	26.76	26.80	-0.9	3,229	-0.03%
2022/08/26	0.2	28.14	2.9	28.31	27.60	-2.7	3,224	-0.09%
2022/08/25	97.2	28.13	15.5	28.30	28.30	81.7	3,216	2.54%
2022/08/24	0.9	27.04	0.1	27.27	27.00	0.8	3,150	0.03%
2022/08/23	0.7	27.25	0.4	27.10	27.50	0.3	3,131	0.01%
2022/08/22	20.7	28.90	21.6	28.54	28.10	-0.9	3,095	-0.03%
2022/08/19	2.6	28.47	1.5	27.96	28.00	1.1	2,787	0.04%
2022/08/18	0.5	28.22	9.2	28.29	28.10	-8.7	2,702	-0.32%
2022/08/17	80	28.33	80.3	27.84	27.65	-0.3	2,653	-0.01%
2022/08/16	8.4	27.82	4.9	28.20	27.45	3.6	2,593	0.14%
2022/08/15	7.9	27.37	5	27.27	27.65	2.9	2,531	0.11%
2022/08/12	7	26.91	5.4	27.22	27.00	1.6	2,482	0.06%
2022/08/11	4.4	27.03	2.6	27.11	27.15	1.9	2,451	0.08%
2022/08/10	17.6	27.81	18.1	27.76	27.20	-0.6	2,383	-0.02%
2022/08/09	8.1	27.60	3.8	27.98	28.25	4.3	2,262	0.19%
2022/08/08	31.8	27.24	22.8	27.33	28.55	9	2,102	0.43%
2022/08/05	154.5	26.00	154	26.00	26.00	0.5	1,688	0.03%	大買/大賣/
2022/08/04	0.3	23.40	0.2	24.25	23.65	0.1	1,595	0.01%
2022/08/03	0.2	23.30	0.2	24.05	23.15	0	1,568	0.00%
2022/08/02	0.1	24.90	0.1	25.00	24.70	0	1,546	0.00%
2022/08/01	0	0.00	0	25.67	25.50	0	1,546	0.00%
2022/07/29	0.1	25.65	0.1	25.26	25.75	0	1,540	0.00%
2022/07/28	0.2	25.00	3.2	25.08	25.15	-3	1,515	-0.20%
2022/07/27	0.2	24.88	0.1	24.70	25.30	0.1	1,499	0.01%
2022/07/26	5.1	25.95	117.1	26.25	24.90	-112	1,476	-7.59%	大賣/鉅額交易
2022/07/25	19.1	26.28	5	26.58	27.35	14.1	1,390	1.01%
2022/07/22	5.5	25.34	5.1	25.00	25.00	0.4	1,256	0.03%
2022/07/21	90.7	25.43	17.5	25.31	25.20	73.2	1,241	5.89%
2022/07/20	0.4	24.75	0	24.95	24.50	0.4	1,206	0.04%
2022/07/19	10.1	25.27	0.1	25.00	24.70	10	1,185	0.85%
2022/07/18	0.1	24.35	2.4	24.73	25.10	-2.3	1,169	-0.20%
2022/07/15	5.4	24.47	6.5	24.64	24.40	-1.1	1,147	-0.10%
2022/07/14	9.3	23.46	1.5	23.81	24.00	7.7	1,076	0.72%
2022/07/13	92.8	25.98	91.4	24.98	24.70	1.3	1,025	0.13%
2022/07/12	6.4	24.65	2.7	24.68	24.60	3.7	911	0.41%
2022/07/11	5.6	23.80	0	23.79	24.10	5.6	754	0.75%
2022/07/08	12.1	24.42	3.5	24.67	24.55	8.6	721	1.19%
2022/07/07	7.5	24.97	7.5	25.35	25.50	0	588	0.00%
2022/07/06	5.5	22.85	0.1	23.50	23.20	5.4	420	1.29%
2022/07/05	0	21.52	0	21.93	21.60	0	365	0.01%
2022/07/04	2	22.19	0.3	21.90	21.90	1.7	350	0.50%
2022/07/01	0.3	23.12	0.8	22.64	21.20	-0.5	321	-0.17%
2022/06/30	0.8	23.28	0.1	23.11	22.40	0.7	265	0.27%
2022/06/29	0.1	22.39	1	22.20	22.25	-0.9	207	-0.43%
2022/06/28	0	0.00	0	21.00	20.85	0	198	0.00%
2022/06/27	0	20.55	0	0.00	20.90	0	200	0.00%
2022/06/22	0	0.00	0.3	20.28	20.15	-0.3	204	-0.12%
2022/06/21	0.1	20.51	0	0.00	21.10	0.1	202	0.03%
2022/06/20	0.2	20.50	0	0.00	20.20	0.2	202	0.10%
2022/06/17	0	0.00	0	21.45	21.25	0	200	-0.02%
2022/06/16	0	22.17	0	0.00	21.45	0	202	0.02%
2022/06/15	0	0.00	0.1	24.50	22.25	-0.1	203	-0.05%
2022/06/14	0	22.00	0	22.00	22.40	0	204	0.00%
2022/06/13	0	0.00	0.2	22.45	22.10	-0.2	206	-0.10%
2022/06/10	0.1	22.60	0.2	22.90	22.70	-0.2	207	-0.10%
2022/06/09	0	0.00	0	23.75	23.25	0	205	0.00%
2022/06/08	0	23.41	0	0.00	23.55	0	206	0.00%
2022/06/07	0.5	23.40	0.3	23.50	23.25	0.2	204	0.10%
2022/06/06	0.2	23.65	1.1	23.89	23.65	-1	202	-0.48%
2022/06/02	0	22.85	0.3	22.65	22.90	-0.3	194	-0.15%
2022/06/01	0.5	21.61	0	0.00	22.85	0.5	173	0.31%
2022/05/31	0	0.00	0	20.90	20.80	0	158	0.00%
2022/05/30	0	0.00	0.3	20.95	20.85	-0.3	159	-0.19%
2022/05/27	0	0.00	0.1	20.80	20.65	-0.1	160	-0.06%
2022/05/26	0	0.00	0	21.05	20.40	0	162	-0.02%
2022/05/25	0.1	20.60	0.1	20.84	20.75	0	164	0.02%
2022/05/24	0	0.00	1	20.70	20.70	-1	171	-0.59%
2022/05/23	1.1	20.99	0	0.00	21.25	1.1	170	0.65%
2022/05/20	0	20.10	0	20.50	20.50	0	171	0.00%
2022/05/19	0.3	20.00	0.2	20.01	20.20	0.1	173	0.06%
2022/05/18	0	0.00	1	20.60	20.25	-1	173	-0.57%
2022/05/17	0.3	20.13	0	0.00	20.25	0.3	173	0.17%
2022/05/16	0.8	19.67	0	0.00	19.80	0.8	174	0.46%
2022/05/13	0	0.00	0	19.55	19.60	0	174	0.00%
2022/05/12	0	0.00	0.1	19.30	18.95	-0.1	177	-0.07%
2022/05/11	0.1	19.50	0	0.00	19.65	0.1	176	0.07%
2022/05/10	0.1	18.81	0.6	18.55	19.55	-0.6	176	-0.31%
2022/05/09	0	0.00	0	19.33	19.20	0	174	0.00%
2022/05/06	0.6	20.88	0	21.55	21.10	0.6	162	0.39%
2022/05/05	0	21.70	0	0.00	21.75	0	164	0.00%
2022/05/04	0	0.00	0	21.64	21.55	0	167	-0.01%
2022/05/03	0	0.00	0	21.81	21.65	0	171	0.00%
2022/04/29	0	22.00	1.1	22.09	21.90	-1.1	174	-0.62%
2022/04/28	0.6	21.95	1	21.95	21.90	-0.4	178	-0.20%
2022/04/27	1.1	21.88	0.3	22.00	21.90	0.8	178	0.45%
2022/04/26	0.4	22.55	0	0.00	22.50	0.4	178	0.22%
2022/04/25	0	22.60	0	0.00	22.45	0	178	0.03%
2022/04/22	0	23.30	0	0.00	23.35	0	178	0.02%
2022/04/21	0	23.05	0	23.15	23.00	0	181	0.02%
2022/04/20	0	0.00	0	22.92	22.80	0	181	0.00%
2022/04/19	0	22.70	0	22.95	22.80	0	184	0.00%
2022/04/18	0	22.20	0	0.00	22.25	0	185	0.00%
2022/04/15	0	0.00	0	22.63	22.50	0	189	0.00%
2022/04/14	0	22.81	0	0.00	22.80	0	200	0.02%
2022/04/13	0	22.50	0	0.00	22.80	0	304	0.01%
2022/04/12	0.1	22.65	0	0.00	22.35	0.1	306	0.03%
2022/04/07	0	0.00	0.8	23.63	23.15	-0.8	318	-0.27%
2022/04/06	0	0.00	0.1	24.00	23.85	-0.1	321	-0.03%
2022/04/01	0	0.00	0	23.99	24.20	0	357	0.00%
2022/03/31	0.2	24.25	0	24.58	24.20	0.2	364	0.07%
2022/03/30	0.4	24.60	0.3	24.80	24.50	0.2	365	0.05%
2022/03/29	0	0.00	0	24.41	24.60	0	365	0.00%
2022/03/28	0.4	24.05	0.1	24.25	24.30	0.3	367	0.08%
2022/03/25	0	24.50	0.2	24.77	24.60	-0.2	368	-0.07%
2022/03/24	0	25.00	0	25.25	24.95	0	371	0.00%
2022/03/23	0	25.30	0	0.00	25.30	0	375	0.01%
2022/03/22	0	0.00	0.4	24.99	25.10	-0.4	377	-0.10%
2022/03/21	0	0.00	0	25.25	24.95	0	380	-0.01%
2022/03/18	0.6	24.63	0	0.00	24.80	0.6	384	0.15%
2022/03/09	0	23.90	0	0.00	24.00	0	408	0.00%
2022/03/08	0	0.00	0.1	24.00	23.70	-0.1	433	-0.03%
2022/03/07	0.2	24.10	1	24.20	24.25	-0.8	432	-0.19%
2022/03/04	0.2	25.05	0	0.00	25.10	0.2	431	0.04%
2022/03/03	0	25.10	0	0.00	25.25	0	437	0.00%
2022/03/02	0	0.00	0.2	25.45	25.50	-0.2	450	-0.04%
2022/03/01	0.2	24.75	1	25.40	25.35	-0.8	453	-0.17%
2022/02/24	0	24.40	0	0.00	24.15	0	466	0.00%
2022/02/22	0	25.05	1	25.15	25.10	-1	494	-0.20%
2022/02/21	0.2	25.15	0	0.00	25.50	0.2	500	0.05%
2022/02/17	0.2	25.30	1	25.45	25.30	-0.8	627	-0.13%
2022/02/16	0.6	25.15	0	0.00	25.30	0.6	632	0.10%
2022/02/15	0.1	25.35	0	25.40	25.25	0.1	633	0.01%
2022/02/14	0.4	25.25	0	0.00	25.30	0.4	639	0.05%
2022/02/11	0	0.00	0.2	26.50	26.00	-0.2	644	-0.03%
2022/02/10	0	26.30	6.2	26.43	26.35	-6.2	649	-0.96%
2022/02/09	0.2	26.50	0.1	26.95	26.70	0.2	657	0.02%
2022/02/08	0.5	26.29	0	0.00	26.40	0.5	661	0.08%
2022/02/07	0.1	25.66	0	25.55	25.90	0.1	669	0.01%
2022/01/26	0	24.70	0	0.00	25.00	0	671	0.00%
2022/01/24	0	0.00	0.4	25.70	25.55	-0.4	682	-0.07%
2022/01/21	1	26.10	0	0.00	25.90	1	684	0.15%
2022/01/17	5.1	26.68	0.7	26.10	26.35	4.4	706	0.63%
2022/01/14	0	0.00	0	26.20	26.20	0	710	-0.01%
2022/01/11	0	0.00	1	26.80	26.85	-1	717	-0.14%
2022/01/10	0.2	26.90	1	27.07	26.95	-0.8	719	-0.12%
2022/01/07	0.3	27.38	13	27.50	27.30	-12.7	717	-1.77%
2022/01/06	4.5	28.40	6.3	27.97	28.05	-1.7	711	-0.25%
2022/01/05	1	27.70	0.5	27.80	27.65	0.5	612	0.09%
2022/01/04	1.2	28.43	0.1	28.30	27.95	1.1	614	0.18%
2022/01/03	0.2	27.90	1	28.00	28.00	-0.8	610	-0.14%
2021/12/30	8.6	28.57	0	0.00	28.35	8.6	609	1.41%
2021/12/29	0.4	28.00	0.1	28.10	28.15	0.3	608	0.05%
2021/12/28	8	28.27	5	28.45	28.10	3	608	0.49%
2021/12/27	5	27.54	0	0.00	27.60	5	577	0.87%
2021/12/24	0	0.00	3	26.75	26.70	-3	582	-0.51%
2021/12/16	1	27.15	1	26.90	26.95	0	599	0.00%
2021/12/08	0	0.00	1	27.25	27.30	-1	714	-0.14%
2021/12/07	0	0.00	0.2	27.70	27.25	-0.2	714	-0.03%
2021/12/06	0	0.00	1	27.59	27.50	-1	715	-0.14%
2021/12/03	0	27.00	0	27.30	27.10	0	722	0.01%
2021/12/02	0	0.00	0.3	27.37	27.05	-0.3	727	-0.04%
2021/12/01	0.5	27.11	0	27.40	27.40	0.5	706	0.07%
2021/11/30	0	27.00	0	0.00	27.20	0	704	0.00%
2021/11/29	0	0.00	0.5	27.10	26.95	-0.5	705	-0.07%
2021/11/26	2.5	27.40	5.1	28.00	27.30	-2.6	713	-0.37%
2021/11/24	0	0.00	0	28.88	28.60	0	706	0.00%
2021/11/23	1	28.85	0	0.00	28.65	1	706	0.14%
2021/11/22	5.1	29.95	4	29.58	29.70	1.1	699	0.16%
2021/11/19	1	28.68	0	29.75	28.60	1	692	0.15%
2021/11/18	3	29.70	0	0.00	29.30	3	688	0.44%
2021/11/17	17	29.56	15	30.99	29.60	2	690	0.29%
2021/11/16	5	30.47	0	0.00	30.70	5	627	0.80%
2021/11/12	0	27.30	0	0.00	27.20	0	614	0.00%
2021/11/08	0	0.00	0	29.05	28.70	0	943	0.00%
2021/11/05	0	27.75	0	0.00	28.25	0	945	0.00%
2021/11/03	2	28.00	0	0.00	27.80	2	989	0.20%
2021/10/21	0	0.00	0	25.97	25.75	0	1,155	0.00%
2021/10/20	0	0.00	1	25.30	25.35	-1	1,216	-0.08%
2021/10/19	1	24.50	0	24.73	24.75	1	1,302	0.08%
2021/10/18	0	0.00	0	24.95	24.30	0	1,332	0.00%
2021/10/08	0	25.25	0	0.00	25.45	0	1,410	0.00%
2021/10/06	0	0.00	9	25.32	25.05	-9	1,501	-0.60%
2021/10/05	4	25.43	0	0.00	25.60	4	1,501	0.27%
2021/10/01	2	26.30	0	0.00	26.35	2	1,504	0.13%
2021/09/30	3	26.40	0	0.00	26.35	3	1,497	0.20%
2021/09/06	0	0.00	1	27.55	26.90	-1	1,769	-0.06%
2021/09/02	0	0.00	1	28.15	27.70	-1	1,770	-0.06%
2021/09/01	1	28.20	1	28.10	28.25	0	1,772	0.00%
2021/08/25	2	28.10	0	0.00	27.65	2	1,763	0.11%
2021/08/17	2	27.10	2	26.70	26.90	0	1,711	0.00%
2021/07/27	0	0.00	1	32.80	32.10	-1	1,343	-0.07%
2021/07/26	0	0.00	4	33.09	33.40	-4	1,314	-0.30%
2021/07/23	7	32.72	3	32.28	32.05	4	1,259	0.32%
2021/07/22	1	31.80	0	0.00	31.10	1	1,195	0.08%
2021/07/21	0	0.00	1	30.60	30.35	-1	1,195	-0.08%
2021/07/16	1	31.30	0	0.00	30.85	1	1,203	0.08%
2021/07/14	1	30.45	0	0.00	30.15	1	1,180	0.08%
2021/07/13	0	0.00	4	31.04	30.30	-4	1,174	-0.34%
2021/06/28	4	30.86	3	30.95	30.85	1	1,202	0.08%
2021/06/24	3	30.88	0	0.00	30.15	3	1,178	0.25%
2021/06/21	0	0.00	2	29.65	29.60	-2	1,169	-0.17%
2021/06/17	14	31.59	2	30.65	31.35	12	1,166	1.03%
2021/06/16	6	30.05	6	31.10	32.05	0	1,088	0.00%
2021/05/18	20	27.13	20	26.66	27.50	0	1,489	0.00%
2021/04/26	0	0.00	1	36.65	36.30	-1	1,388	-0.07%
2021/04/22	0	0.00	1	37.95	37.75	-1	1,374	-0.07%
2021/04/21	0	0.00	1	39.05	38.75	-1	1,363	-0.07%
2021/04/16	0	0.00	2	39.80	39.60	-2	1,383	-0.14%
2021/04/14	2	39.10	6	38.50	39.15	-4	1,432	-0.28%
2021/04/13	0	0.00	3	41.70	40.55	-3	1,438	-0.21%
2021/04/12	5	41.83	2	41.70	41.20	3	1,456	0.21%
2021/04/08	0	0.00	2	41.60	41.55	-2	1,522	-0.13%
2021/04/07	0	0.00	2	41.60	41.55	-2	1,513	-0.13%
2021/04/06	1	41.35	6	41.18	41.40	-5	1,508	-0.33%
2021/04/01	11	41.75	6	41.30	41.30	5	1,512	0.33%
2021/03/31	4	40.90	0	0.00	40.70	4	1,468	0.27%
2021/03/30	3	40.50	0	0.00	40.85	3	1,472	0.20%
2021/03/24	2	40.50	2	40.20	40.10	0	1,511	0.00%
2021/03/23	3	42.15	3	40.20	40.25	0	1,507	0.00%
2021/03/19	0	0.00	1	42.00	41.25	-1	1,501	-0.07%
2021/03/16	5	41.80	1	41.60	41.50	4	1,531	0.26%
2021/03/15	0	0.00	2	41.68	42.00	-2	1,535	-0.13%
2021/03/12	1	40.85	0.1	40.70	40.85	0.9	1,501	0.06%
2021/03/11	3	41.70	11	43.91	41.55	-8	1,528	-0.52%
2021/03/10	11	43.19	10	44.65	44.65	1	1,429	0.07%
2021/03/03	4	39.70	0	0.00	40.25	4	1,901	0.21%
2021/02/24	5	41.34	6	41.33	41.25	-1	1,984	-0.05%
2021/02/23	3	41.05	0	0.00	40.95	3	2,021	0.15%
2021/02/19	2	42.25	6	42.22	43.00	-4	2,073	-0.19%
2021/02/18	4	41.93	3	41.45	42.10	1	2,222	0.04%
2021/01/29	2	36.20	0	0.00	35.95	2	2,752	0.07%
2021/01/28	0	0.00	7	36.06	36.10	-7	2,751	-0.25%
2021/01/20	0	0.00	2	35.43	35.20	-2	2,765	-0.07%
2021/01/15	3	38.37	0	0.00	37.50	3	2,782	0.11%
2021/01/13	0	0.00	3	38.90	38.95	-3	2,817	-0.11%
2021/01/12	1	38.35	4	38.95	38.25	-3	2,846	-0.11%
2021/01/11	2	39.00	2	39.75	39.80	0	2,871	0.00%
2021/01/08	5	40.24	17	39.71	39.10	-12	2,863	-0.42%
2021/01/07	1	42.50	0	0.00	42.50	1	2,804	0.04%
2021/01/06	1	42.85	2	43.28	42.85	-1	2,810	-0.04%
2021/01/05	16	44.55	2	44.70	44.40	14	2,791	0.50%
2021/01/04	1	44.85	7	44.26	44.85	-6	2,794	-0.21%
2020/12/31	7	44.38	2	44.40	44.55	5	2,786	0.18%
2020/12/25	0	0.00	4	42.50	42.10	-4	2,715	-0.15%
2020/12/23	5	41.99	3	42.05	41.90	2	2,705	0.07%
2020/12/22	1	43.50	0	0.00	42.00	1	2,725	0.04%
2020/12/21	2	43.10	0	0.00	43.20	2	2,735	0.07%
2020/12/18	0	0.00	2	43.85	43.90	-2	2,743	-0.07%
2020/12/17	1	42.65	0	0.00	42.70	1	2,727	0.04%
2020/12/16	0	0.00	3	43.22	43.30	-3	2,728	-0.11%
2020/12/15	1	42.90	0	0.00	42.00	1	2,727	0.04%
2020/12/11	0	0.00	2	42.95	41.90	-2	2,730	-0.07%
2020/12/10	1	43.00	0	0.00	43.00	1	2,742	0.04%
2020/12/07	3	43.33	29	43.61	43.10	-26	2,779	-0.94%
2020/12/03	10	47.43	5	47.11	45.25	5	2,725	0.18%
2020/12/02	1	44.75	4	45.20	45.95	-3	2,480	-0.12%
2020/12/01	4	44.60	0	0.00	44.50	4	2,405	0.17%
2020/11/30	5	46.70	7	45.51	45.15	-2	2,406	-0.08%
2020/11/27	3	45.48	2	45.88	46.40	1	2,419	0.04%
2020/11/26	0	0.00	2	44.80	45.00	-2	2,294	-0.09%
2020/11/24	3	44.45	1	44.80	43.60	2	2,261	0.09%
2020/11/23	1	44.45	8	44.54	44.25	-7	2,253	-0.31%
2020/11/20	0	0.00	1	45.00	44.80	-1	2,255	-0.04%
2020/11/19	3	45.37	3	45.30	45.15	0	2,236	0.00%
2020/11/18	0	0.00	4	45.50	44.90	-4	2,212	-0.18%
2020/11/17	19	44.76	9	45.53	45.30	10	2,205	0.45%
2020/11/16	1	43.60	5	43.85	43.60	-4	2,119	-0.19%
2020/11/13	1	43.60	7	44.01	43.95	-6	2,125	-0.28%
2020/11/12	7	43.79	0	0.00	42.50	7	2,106	0.33%
2020/11/11	0	0.00	2	43.50	44.20	-2	2,114	-0.09%
2020/11/10	11	44.03	0	0.00	43.30	11	2,142	0.51%
2020/11/09	21	44.75	10	44.98	44.80	11	2,303	0.48%
2020/11/06	1	41.85	5	40.52	41.90	-4	2,147	-0.19%
2020/10/28	0	0.00	2	37.00	36.50	-2	2,233	-0.09%
2020/10/22	1	39.05	1	39.65	38.35	0	2,490	0.00%
2020/10/20	4	38.40	2	37.85	38.15	2	2,997	0.07%
2020/10/19	0	0.00	1	37.70	37.70	-1	3,024	-0.03%
2020/10/13	2	35.18	1	35.55	35.20	1	3,387	0.03%
2020/10/12	2	35.40	1	35.00	35.00	1	3,461	0.03%
2020/09/24	1	38.20	0	0.00	38.50	1	5,201	0.02%
2020/09/21	0	0.00	10	41.02	40.55	-10	5,726	-0.17%
2020/09/14	0	0.00	1	40.30	41.15	-1	6,556	-0.02%
2020/09/08	1	41.50	0	0.00	41.30	1	6,966	0.01%
2020/09/07	1	42.45	0	0.00	42.00	1	6,967	0.01%
2020/09/02	9	44.91	1	45.10	44.50	8	6,970	0.11%
2020/08/25	1	42.20	0	0.00	42.20	1	6,967	0.01%
2020/08/21	1	40.00	1	41.25	42.10	0	6,958	0.00%
2020/08/20	8	40.41	3	41.05	39.70	5	6,942	0.07%
2020/08/19	7	44.35	7	44.69	44.10	0	6,864	0.00%
2020/08/18	6	46.68	5	47.23	46.20	1	6,882	0.01%
2020/08/17	1	47.95	0	0.00	48.00	1	6,902	0.01%
2020/08/14	5	47.65	1	47.00	47.55	4	6,945	0.06%
2020/08/13	28	48.26	13	48.20	48.25	15	6,891	0.22%
2020/08/12	2	46.03	4	42.99	46.20	-2	6,668	-0.03%
2020/08/11	0	0.00	1	42.80	42.80	-1	6,597	-0.02%
2020/08/07	5	45.09	4	45.00	45.25	1	6,614	0.02%
2020/08/06	2	46.00	3	46.08	44.90	-1	6,616	-0.02%
2020/08/05	3	47.17	3	47.47	46.65	0	6,623	0.00%
2020/08/04	0	0.00	3	46.85	46.85	-3	6,707	-0.04%
2020/08/03	5	45.00	7	45.04	45.45	-2	6,677	-0.03%
2020/07/31	5	45.22	2	44.90	45.05	3	6,682	0.04%
2020/07/30	5	43.95	5	44.78	43.75	0	6,653	0.00%
2020/07/29	1	43.90	4	44.14	44.65	-3	6,630	-0.05%
2020/07/28	7	44.79	6	44.54	43.30	1	6,594	0.02%
2020/07/27	2	47.60	19	49.59	47.40	-17	6,494	-0.26%
2020/07/24	19	54.69	19	53.59	52.20	0	6,422	0.00%
2020/07/23	3	52.70	1	52.20	52.50	2	6,073	0.03%
2020/07/22	6	51.80	4	51.55	52.00	2	6,039	0.03%
2020/07/21	8	51.28	6	51.53	50.50	2	6,058	0.03%
2020/07/20	1	48.50	5	47.52	50.40	-4	5,927	-0.07%
2020/07/17	3	51.07	6	50.93	49.90	-3	5,846	-0.05%
2020/07/16	2	50.75	30	50.76	51.40	-28	5,764	-0.49%
2020/07/15	38	52.41	12	51.71	49.90	26	5,697	0.46%
2020/07/14	0	0.00	12	52.29	52.50	-12	5,565	-0.22%
2020/07/13	16	53.91	2	52.50	53.00	14	5,520	0.25%
2020/07/10	0	0.00	3	52.93	51.10	-3	5,415	-0.06%
2020/07/09	8	56.45	1	55.10	55.00	7	5,270	0.13%
2020/07/08	5	57.20	4	57.15	57.10	1	5,107	0.02%
2020/07/07	29	59.06	16	60.66	56.50	13	4,968	0.26%
2020/07/06	26	56.67	63	57.68	58.90	-37	4,562	-0.81%
2020/07/03	6	49.98	24.7	52.17	53.60	-18.7	4,430	-0.42%
2020/07/02	9	48.13	26.7	47.48	48.80	-17.7	4,110	-0.43%
2020/07/01	33	45.02	16	45.56	45.10	17	3,874	0.44%
2020/06/30	3	43.97	11	44.00	43.95	-8	3,715	-0.22%
2020/06/29	9	42.51	13	42.40	42.45	-4	3,568	-0.11%
2020/06/24	5	40.26	10	40.94	41.90	-5	3,411	-0.15%
2020/06/23	4	39.28	2	39.48	39.40	2	3,310	0.06%
2020/06/22	9	40.76	6	40.94	39.95	3	3,280	0.09%
2020/06/19	23	43.14	35	43.90	41.40	-12	3,178	-0.38%
2020/06/18	6	40.39	34	39.68	40.60	-28	2,744	-1.02%
2020/06/17	45	39.73	28	39.24	39.60	17	2,651	0.64%
2020/06/16	2	38.00	5	37.92	38.75	-3	2,551	-0.12%
2020/06/15	55	38.41	39	37.82	36.80	16	2,498	0.64%
2020/06/12	6	34.83	6	34.65	36.35	0	2,312	0.00%
2020/06/11	2	35.53	20	36.10	35.45	-18	2,322	-0.78%
2020/06/10	15	36.03	8	35.93	36.00	7	2,342	0.30%
2020/06/09	4	37.40	8	37.18	36.70	-4	2,356	-0.17%
2020/06/08	0	0.00	10	37.35	36.80	-10	2,365	-0.42%
2020/06/05	5	37.53	0	0.00	37.70	5	2,391	0.21%
2020/06/04	0	0.00	2	38.00	37.35	-2	2,404	-0.08%
2020/06/02	11	37.83	8	38.54	36.60	3	2,418	0.12%
2020/06/01	2.3	36.98	1	37.35	37.05	1.3	2,348	0.06%
2020/05/29	6	36.35	7	36.73	36.55	-1	2,333	-0.04%
2020/05/28	4	36.26	0	0.00	36.00	4	2,326	0.17%
2020/05/27	3	36.90	1	37.10	36.60	2	2,322	0.09%
2020/05/26	2	36.93	1	36.80	36.80	1	2,326	0.04%
2020/05/25	1	37.55	1	37.40	37.20	0	2,317	0.00%
2020/05/22	5	36.62	6	36.88	36.50	-1	2,274	-0.04%
2020/05/21	31	37.15	8	36.80	36.05	23	2,230	1.03%
2020/05/20	1	34.65	4	35.05	35.25	-3	2,178	-0.14%
2020/05/19	6	34.58	0	0.00	34.50	6	2,256	0.27%
2020/05/18	0	0.00	1	35.35	34.30	-1	2,311	-0.04%
2020/05/15	1	34.20	20	34.56	35.45	-19	2,291	-0.83%
2020/05/14	14	34.78	0	0.00	34.00	14	2,288	0.61%
2020/05/13	0	0.00	1	36.45	36.55	-1	2,260	-0.04%
2020/05/12	25	37.34	7	36.78	36.40	18	2,287	0.79%
2020/05/11	8	36.44	21	36.10	36.85	-13	2,228	-0.58%
2020/05/07	6	34.56	1	34.75	34.50	5	2,145	0.23%
2020/05/06	0	0.00	3	34.23	33.95	-3	2,142	-0.14%
2020/05/05	1	34.55	1	34.40	34.30	0	2,146	0.00%
2020/05/04	12	34.63	6	34.07	34.25	6	2,142	0.28%
2020/04/30	17	34.26	10	33.89	33.80	7	2,149	0.33%
2020/04/29	4	33.99	20	34.17	34.20	-16	2,148	-0.74%
2020/04/28	20	32.97	7	32.73	33.05	13	2,113	0.62%
2020/04/27	3	31.68	7.1	32.16	31.90	-4.1	2,120	-0.19%
2020/04/24	11	31.86	6	32.43	31.40	5	2,128	0.23%
2020/04/23	0	0.00	15	31.35	31.35	-15	2,080	-0.72%
2020/04/22	10	28.69	20	28.19	28.50	-10	2,079	-0.48%
2020/04/21	3	28.10	2	28.80	28.50	1	2,145	0.05%
2020/04/20	1	29.65	3	29.10	29.25	-2	2,260	-0.09%
2020/04/17	0	0.00	5	28.91	28.70	-5	2,277	-0.22%
2020/04/16	0	0.00	8	28.48	28.65	-8	2,311	-0.35%
2020/04/15	0	0.00	18.2	28.11	28.00	-18.2	2,338	-0.78%
2020/04/14	6	27.50	6	27.63	27.75	0	2,424	0.00%
2020/04/13	5	26.92	3	27.47	27.20	2	2,749	0.07%
2020/04/09	43	27.74	21	27.98	26.90	22	3,151	0.70%
2020/04/07	11	26.70	5	26.28	26.75	6	3,202	0.19%
2020/04/06	0	0.00	3	25.10	25.60	-3	3,214	-0.09%
2020/04/01	0	0.00	5	24.63	24.70	-5	3,224	-0.16%
2020/03/31	3	24.58	12	24.38	24.15	-9	3,250	-0.28%
2020/03/30	0	0.00	1	24.20	24.80	-1	3,291	-0.03%
2020/03/27	12	24.88	2	25.05	24.80	10	3,560	0.28%
2020/03/26	2	24.90	1	23.95	24.90	1	3,617	0.03%
2020/03/25	0	0.00	5	24.80	24.75	-5	3,646	-0.14%
2020/03/24	0	0.00	6	22.90	23.30	-6	3,766	-0.16%
2020/03/23	0	0.00	1	21.20	21.20	-1	3,767	-0.03%
2020/03/20	1	21.70	5	21.40	21.80	-4	3,765	-0.11%
2020/03/19	6	20.08	0	0.00	19.85	6	3,758	0.16%
2020/03/18	5	24.05	7	22.91	22.05	-2	3,758	-0.05%
2020/03/17	0	0.00	9	24.10	23.70	-9	3,771	-0.24%
2020/03/16	3	27.53	1	28.40	25.50	2	3,918	0.05%
2020/03/13	9	27.69	5	27.65	28.30	4	3,948	0.10%
2020/03/12	3	31.73	32	30.86	30.65	-29	3,951	-0.73%
2020/03/11	22	34.49	20	34.53	33.75	2	3,920	0.05%
2020/03/10	0	0.00	3	33.10	33.45	-3	3,895	-0.08%
2020/03/09	2	33.50	10	33.59	33.50	-8	3,884	-0.21%
2020/03/06	1	33.40	1	33.05	32.95	0	3,845	0.00%
2020/03/05	7	33.32	5	33.60	33.60	2	3,865	0.05%
2020/03/04	10	32.88	0	0.00	32.80	10	3,885	0.26%
2020/03/03	13	33.65	5	33.30	33.50	8	3,961	0.20%
2020/03/02	11	33.14	1	32.85	32.55	10	4,005	0.25%
2020/02/27	2	34.83	1	32.85	33.00	1	3,999	0.03%
2020/02/26	1	35.55	0	0.00	35.00	1	4,000	0.02%
2020/02/25	2	35.30	3	35.43	35.45	-1	4,007	-0.02%
2020/02/24	4	35.83	31	35.78	36.00	-27	4,055	-0.67%
2020/02/21	2	36.40	1	36.30	36.30	1	4,071	0.02%
2020/02/20	17	37.89	9	37.74	37.40	8	4,160	0.19%
2020/02/19	4	35.91	13	36.60	36.70	-9	4,101	-0.22%
2020/02/18	4	35.39	1	35.60	35.30	3	4,054	0.07%
2020/02/17	10	36.15	0	0.00	35.30	10	4,061	0.25%
2020/02/14	4	35.18	3	35.50	35.55	1	4,094	0.02%
2020/02/13	21	36.35	3	36.47	35.30	18	4,098	0.44%
2020/02/12	13	35.80	8	35.58	35.30	5	4,081	0.12%
2020/02/11	9.3	34.91	15	34.92	35.05	-5.7	4,081	-0.14%
2020/02/07	0	0.00	6	34.15	34.00	-6	4,105	-0.15%
2020/02/04	15	35.12	10	34.90	34.90	5	4,231	0.12%
2020/02/03	3	33.90	0	0.00	33.95	3	4,269	0.07%
2020/01/31	6	35.73	15	35.03	36.10	-9	4,322	-0.21%
2020/01/30	15	36.39	34	36.75	35.70	-19	4,669	-0.41%
2020/01/20	1	38.75	34	39.39	39.65	-33	5,009	-0.66%
2020/01/17	6	39.85	18	40.16	39.45	-12	5,179	-0.23%
2020/01/16	4	40.88	0	0.00	40.65	4	5,136	0.08%
2020/01/15	29	41.30	12	41.16	41.10	17	5,106	0.33%
2020/01/14	32	40.14	34	40.83	41.15	-2	5,037	-0.04%
2020/01/13	9	39.21	5	39.40	39.40	4	4,910	0.08%
2020/01/10	32	39.25	8	39.32	39.35	24	4,884	0.49%
2020/01/09	19	38.57	0	0.00	38.40	19	4,869	0.39%
2020/01/08	11	38.74	45	38.73	38.65	-34	4,823	-0.70%
2020/01/07	94	41.18	56	40.97	38.70	38	4,720	0.81%
2020/01/06	18	39.24	13	39.66	39.80	5	4,383	0.11%
2020/01/03	26	39.02	16	38.70	38.70	10	4,188	0.24%
2020/01/02	5	37.28	2	37.05	37.35	3	3,950	0.08%
2019/12/31	40	37.23	6	37.14	37.05	34	3,903	0.87%
2019/12/30	5	36.45	5	36.40	36.35	0	3,787	0.00%
2019/12/27	5	36.00	0	0.00	35.80	5	3,759	0.13%
2019/12/26	9	35.94	0	0.00	35.85	9	3,759	0.24%
2019/12/25	8	35.99	22	35.94	36.35	-14	3,734	-0.37%
2019/12/24	90	37.35	85	37.11	36.50	5	3,708	0.13%
2019/12/23	22	35.87	20	35.86	35.90	2	3,494	0.06%
2019/12/20	13	35.19	3	35.35	35.45	10	3,444	0.29%
2019/12/19	17	35.49	1	35.25	35.00	16	3,488	0.46%
2019/12/18	1	33.80	6	34.07	34.40	-5	3,348	-0.15%
2019/12/17	6	33.58	0	0.00	33.65	6	3,334	0.18%
2019/12/16	0	0.00	3	33.70	33.70	-3	3,334	-0.09%
2019/12/13	1	33.60	1	33.35	33.70	0	3,324	0.00%
2019/12/12	3	34.43	15	33.90	34.05	-12	3,302	-0.36%
2019/12/11	6	35.98	4	35.60	34.60	2	3,265	0.06%
2019/12/10	20	35.15	20	34.83	34.95	0	3,101	0.00%
2019/12/09	5	33.85	6	34.39	35.10	-1	3,040	-0.03%
2019/12/06	2	33.65	0	0.00	33.70	2	3,000	0.07%
2019/12/05	1	34.10	0	0.00	33.20	1	3,002	0.03%
2019/12/03	0	0.00	6	34.13	33.95	-6	2,997	-0.20%
2019/12/02	1	33.85	2	33.98	33.80	-1	3,009	-0.03%
2019/11/29	1	34.60	0	0.00	34.20	1	3,067	0.03%
2019/11/28	6	34.83	6	35.33	34.80	0	3,043	0.00%
2019/11/27	21	34.36	0	0.00	35.05	21	2,971	0.71%
2019/11/25	1	34.35	4	34.26	33.05	-3	2,906	-0.10%
2019/11/21	0	0.00	7	34.22	34.15	-7	2,875	-0.24%
2019/11/20	9	33.61	0	0.00	33.60	9	2,819	0.32%
2019/11/19	1	33.60	4	34.06	34.10	-3	2,850	-0.11%
2019/11/18	2	32.70	9	32.74	32.50	-7	2,726	-0.26%
2019/11/15	0	0.00	1	31.25	31.90	-1	2,693	-0.04%
2019/11/13	29	31.51	42	31.74	31.50	-13	2,663	-0.49%
2019/11/12	1	30.30	0	0.00	30.00	1	2,594	0.04%
2019/11/11	2	30.93	5	30.55	29.80	-3	2,580	-0.12%
2019/11/08	2	31.60	8	31.50	31.70	-6	2,546	-0.24%
2019/11/07	0	0.00	1	31.85	32.00	-1	2,524	-0.04%
2019/11/06	2	32.33	1	31.95	31.95	1	2,514	0.04%
2019/11/05	11	33.79	8	34.05	33.20	3	2,456	0.12%
2019/11/04	2	33.50	0	0.00	33.55	2	2,399	0.08%
2019/11/01	13	33.89	7	34.06	33.85	6	2,361	0.25%
2019/10/31	7	33.81	7	33.43	33.30	0	2,298	0.00%
2019/10/30	23	34.30	23	34.63	34.50	0	2,222	0.00%
2019/10/29	58	35.67	57	35.69	34.30	1	2,132	0.05%
2019/10/28	33	33.53	22	33.57	34.70	11	1,752	0.63%
2019/10/25	15	30.38	15	30.36	31.55	0	1,371	0.00%
2019/10/23	1	29.30	1	28.75	28.75	0	1,223	0.00%
2019/10/14	0	0.00	2	28.80	28.85	-2	1,305	-0.15%
2019/10/07	1	28.75	1	29.05	28.80	0	1,333	0.00%
2019/10/02	1	29.50	0	0.00	29.20	1	1,439	0.07%
2019/09/24	0	0.00	1	30.50	29.85	-1	1,476	-0.07%
2019/09/23	1	28.70	0	0.00	28.70	1	1,390	0.07%
2019/09/17	1	28.75	0	0.00	28.55	1	1,422	0.07%
2019/09/09	0	0.00	1	28.80	28.95	-1	1,616	-0.06%
2019/09/05	1	29.80	0	0.00	29.50	1	1,704	0.06%
2019/09/04	0	0.00	2	29.60	29.70	-2	1,708	-0.12%
2019/09/03	1	30.85	1	30.00	29.30	0	1,687	0.00%
2019/08/28	1	27.55	1	27.45	27.45	0	1,596	0.00%
2019/08/23	1	28.00	1	27.70	27.70	0	1,566	0.00%
2019/08/16	0	0.00	5	26.40	26.60	-5	1,501	-0.33%
2019/08/15	0	0.00	5	25.80	26.00	-5	1,501	-0.33%
2019/08/13	1	26.05	1	25.90	25.90	0	1,520	0.00%
2019/08/12	0	0.00	1	26.10	26.50	-1	1,550	-0.06%
2019/08/05	10	26.50	0	0.00	25.65	10	1,576	0.63%
2019/07/26	1	29.30	0	0.00	29.35	1	1,592	0.06%
2019/07/25	0	0.00	10	29.20	29.45	-10	1,580	-0.63%
2019/07/24	1	28.60	1	28.95	28.70	0	1,547	0.00%
2019/07/22	0	0.00	1	27.95	27.90	-1	1,492	-0.07%
2019/07/17	1	27.80	0	0.00	27.80	1	1,517	0.07%
2019/07/12	0	0.00	1	28.40	28.20	-1	1,548	-0.06%
2019/07/11	1	28.10	0	0.00	28.15	1	1,551	0.06%
2019/07/10	4	29.20	36	29.08	28.65	-32	1,571	-2.04%
2019/07/08	0	0.00	1	28.25	28.15	-1	1,551	-0.06%
2019/07/05	40	28.55	17	28.62	28.05	23	1,560	1.47%
2019/06/27	0	0.00	1	27.00	26.85	-1	1,431	-0.07%
2019/06/26	1	26.55	0	0.00	26.70	1	1,443	0.07%
2019/06/24	0	0.00	2	27.30	27.00	-2	1,447	-0.14%
2019/06/21	1	27.55	6	27.63	27.75	-5	1,453	-0.34%
2019/06/20	2	27.55	0	0.00	27.85	2	1,462	0.14%
2019/06/19	1	27.05	6	27.20	27.50	-5	1,440	-0.35%
2019/06/18	2	26.70	1	27.00	26.80	1	1,512	0.07%
2019/06/14	1	27.10	1	26.70	27.20	0	1,528	0.00%
2019/06/13	2	25.10	0	0.00	24.75	2	1,599	0.13%
2019/06/12	5	25.67	4	25.45	25.40	1	1,603	0.06%
2019/06/11	2	24.25	0	0.00	24.10	2	1,606	0.12%
2019/06/06	1	24.15	0	0.00	23.90	1	1,628	0.06%
2019/06/05	1	25.10	2	24.93	24.55	-1	1,638	-0.06%
2019/05/31	1	24.60	0	0.00	24.45	1	1,683	0.06%
2019/05/29	0	0.00	1	24.00	24.20	-1	1,716	-0.06%
2019/05/24	1	23.70	0	0.00	23.90	1	1,930	0.05%
2019/05/23	10	24.15	0	0.00	24.00	10	1,953	0.51%
2019/05/21	1	24.40	3	24.23	25.10	-2	2,172	-0.09%
2019/05/20	0	0.00	1	24.70	24.45	-1	2,178	-0.05%
2019/05/16	3	26.23	6	25.95	25.80	-3	2,241	-0.13%
2019/05/15	3	26.20	1	25.95	26.20	2	2,273	0.09%
2019/05/10	14	25.72	14	25.56	25.90	0	2,373	0.00%
2019/05/09	9	26.07	9	26.51	25.40	0	2,390	0.00%
2019/05/07	10	28.70	0.1	28.45	28.40	9.9	2,546	0.39%
2019/05/06	4	28.53	0.2	28.40	28.30	3.8	2,586	0.15%
2019/05/03	2	30.00	6	29.90	29.90	-4	2,611	-0.15%
2019/05/02	1	29.95	0	0.00	29.95	1	2,644	0.04%
2019/04/29	0	0.00	2	29.10	28.70	-2	2,769	-0.07%
2019/04/26	0	0.00	3	30.05	29.55	-3	2,798	-0.11%
2019/04/25	3	31.40	10	31.60	31.05	-7	2,834	-0.25%
2019/04/24	7	31.83	2	31.80	31.30	5	2,941	0.17%
2019/04/23	2	33.00	0	0.00	32.70	2	3,048	0.07%
2019/04/22	0	0.00	1	33.70	33.70	-1	3,088	-0.03%
2019/04/19	0	0.00	8	33.83	33.70	-8	3,155	-0.25%
2019/04/18	2	35.05	0	0.00	34.30	2	3,235	0.06%
2019/04/17	5	34.80	2	34.60	34.65	3	3,496	0.09%
2019/04/16	1	35.30	31	34.50	34.55	-30	3,663	-0.82%
2019/04/15	0	0.00	28	36.03	35.60	-28	3,936	-0.71%
2019/04/11	5	35.67	2	36.00	35.65	3	4,325	0.07%
2019/04/10	2	34.90	2	34.80	35.20	0	4,467	0.00%
2019/04/08	0	0.00	4	35.50	35.45	-4	4,608	-0.09%
2019/04/03	4	35.00	0	0.00	35.45	4	4,653	0.09%
2019/03/27	0	0.00	3	35.55	35.40	-3	4,870	-0.06%
2019/03/25	1	35.25	19	35.15	35.00	-18	4,912	-0.37%
2019/03/22	1	36.30	1	36.55	36.55	0	4,914	0.00%
2019/03/21	14	37.97	5	37.63	37.50	9	4,906	0.18%
2019/03/20	0	0.00	2	37.48	37.35	-2	4,890	-0.04%
2019/03/19	7	37.39	0	0.00	37.20	7	4,952	0.14%
2019/03/18	7	37.34	9	37.64	38.50	-2	4,925	-0.04%
2019/03/15	3	35.87	2	35.90	35.70	1	4,942	0.02%
2019/03/14	19	36.33	1	36.05	35.75	18	5,004	0.36%
2019/03/08	0	0.00	2	35.28	35.25	-2	5,136	-0.04%
2019/03/07	2	35.88	19	35.09	35.05	-17	5,123	-0.33%
2019/03/05	0	0.00	2	36.50	36.00	-2	5,088	-0.04%
2019/02/27	0	0.00	7	35.78	36.10	-7	5,051	-0.14%
2019/02/26	19	37.02	9	37.97	35.60	10	5,024	0.20%
2019/02/21	2	36.45	2	36.20	35.80	0	4,816	0.00%
2019/02/20	4	35.45	2	36.13	35.70	2	4,733	0.04%
2019/02/18	0	0.00	1	33.60	33.40	-1	4,574	-0.02%
2019/02/13	2	35.85	0	0.00	35.05	2	4,420	0.05%
2019/02/12	1	36.65	1	36.80	36.10	0	4,384	0.00%
2019/01/30	0	0.00	1	36.15	36.05	-1	4,342	-0.02%
2019/01/29	1	35.70	0	0.00	36.25	1	4,303	0.02%
2019/01/28	3	37.58	4	37.51	36.55	-1	4,253	-0.02%
2019/01/25	4	35.75	1	36.00	36.00	3	4,098	0.07%
2019/01/22	9	37.12	3	36.65	35.60	6	3,993	0.15%
2019/01/16	2	37.30	4	36.83	37.30	-2	3,747	-0.05%
2019/01/15	7.1	36.43	8	36.34	36.25	-0.9	3,624	-0.03%
2019/01/14	3.1	35.07	3	35.07	35.20	0.1	3,479	0.00%
2019/01/11	2	36.00	2	35.90	35.90	0	3,419	0.00%
2019/01/10	4.2	35.94	2	35.50	36.55	2.2	3,346	0.06%
2019/01/09	92.1	38.32	74	38.36	35.95	18.1	3,249	0.56%
2019/01/08	54.2	36.54	51	36.54	37.30	3.2	2,954	0.11%
2019/01/07	6.1	36.37	11	36.98	37.40	-4.9	2,769	-0.18%
2019/01/04	69	34.51	34	34.29	34.20	35	2,450	1.43%
2019/01/03	27	35.31	15	34.65	33.50	12	2,240	0.54%
2019/01/02	6	34.82	26	35.84	35.95	-20	2,004	-1.00%
2018/12/28	16	32.18	14	32.22	32.70	2	1,817	0.11%
2018/12/27	0	0.00	3	31.12	30.95	-3	1,704	-0.18%
2018/12/26	4	29.96	7	31.17	29.60	-3	1,653	-0.18%
2018/12/25	38.2	31.89	17	31.46	31.15	21.2	1,593	1.33%
2018/12/24	11	29.71	7	29.66	30.90	4	1,406	0.28%
2018/12/22	1	28.00	0	0.00	28.10	1	1,343	0.07%
2018/12/21	1.2	27.90	1	27.25	28.25	0.2	1,349	0.01%
2018/12/20	5	28.51	1.7	28.49	27.70	3.3	1,340	0.25%
2018/12/19	4	29.00	2	28.70	28.70	2	1,308	0.15%
2018/12/18	1	29.00	0	0.00	28.35	1	1,279	0.08%
2018/12/17	1	31.00	0	0.00	30.40	1	1,229	0.08%
2018/12/13	11	33.12	12	33.12	32.95	-1	1,151	-0.09%
2018/12/12	4	31.65	28	31.85	33.00	-24	1,065	-2.25%
2018/12/11	3	29.62	2	28.95	30.00	1	959	0.10%
2018/12/10	12	31.50	74	31.05	29.90	-62	897	-6.91%
2018/12/07	7	28.94	1	28.35	29.15	6	706	0.85%
2018/12/06	13	27.17	11	26.48	26.50	2	632	0.32%
2018/12/05	30	29.28	31	29.49	28.65	-1	586	-0.17%
2018/12/04	5	27.50	0	0.00	27.75	5	483	1.03%
2018/12/03	0	0.00	1	25.10	25.25	-1	444	-0.22%
2018/11/30	3	24.23	3	24.37	24.35	0	433	0.00%
2018/11/29	12	24.20	0	0.00	24.00	12	432	2.78%
2018/11/28	3	24.37	1	24.80	24.35	2	426	0.47%
2018/11/26	0	0.00	1	23.55	23.55	-1	412	-0.24%
2018/11/23	4	23.20	0	0.00	23.25	4	410	0.97%
2018/11/22	16	23.59	2	23.60	23.20	14	407	3.43%
2018/11/20	2	22.80	1	22.95	22.85	1	391	0.26%
2018/11/19	2	23.00	0	0.00	22.90	2	399	0.50%
2018/11/15	4	23.09	2	23.45	22.75	2	409	0.49%
2018/11/14	8	22.86	0	0.00	22.65	8	396	2.02%
2018/11/09	2	23.15	2	23.80	23.15	0	400	0.00%
2018/11/08	1	23.30	0	0.00	23.75	1	380	0.26%
2018/11/06	9	21.78	0	0.00	21.45	9	350	2.57%
2018/11/02	19	22.08	1	22.05	21.75	18	351	5.12%
2018/11/01	4	21.85	0	0.00	21.85	4	351	1.14%
2018/10/31	0	0.00	5	21.55	21.45	-5	349	-1.43%
2018/10/26	0	0.00	13	20.70	20.80	-13	339	-3.83%
2018/10/25	3	20.70	1	20.80	20.70	2	336	0.59%
2018/10/19	0	0.00	10	22.73	22.65	-10	340	-2.94%
2018/10/12	0	0.00	10	23.15	23.75	-10	414	-2.41%
2018/09/27	4	28.66	4	28.88	28.95	0	548	0.00%
2018/08/24	5	29.61	1	30.30	29.50	4	1,301	0.31%
2018/08/23	2	29.85	2	29.95	30.45	0	1,292	0.00%
2018/08/17	0	0.00	3	28.60	28.60	-3	1,318	-0.23%
2018/08/15	1	29.75	0	0.00	28.70	1	1,312	0.08%
2018/08/13	0	0.00	1	29.60	30.00	-1	1,312	-0.08%
2018/08/03	0	0.00	2	32.55	32.40	-2	1,301	-0.15%
2018/08/02	2	32.30	0	0.00	32.30	2	1,301	0.15%
2018/07/31	1	32.00	0	0.00	32.15	1	1,302	0.08%
2018/07/24	0	0.00	1	32.70	33.10	-1	1,292	-0.08%
2018/07/23	1	32.00	2	32.80	32.25	-1	1,290	-0.08%
2018/07/19	1	35.70	2	35.50	35.40	-1	1,251	-0.08%
2018/07/18	5	36.84	2	37.40	35.85	3	1,260	0.24%
2018/07/17	1	34.65	8	34.36	34.35	-7	1,190	-0.59%
2018/07/10	7	34.00	0	0.00	33.45	7	1,162	0.60%
2018/07/05	0	0.00	7	32.50	32.65	-7	1,139	-0.61%
2018/07/04	1	33.30	0	0.00	33.30	1	1,134	0.09%
2018/07/03	4	34.65	0	0.00	34.20	4	1,124	0.36%
2018/07/02	7	36.70	19	36.81	36.50	-12	1,099	-1.09%
2018/06/29	1	34.50	0	0.00	34.85	1	1,019	0.10%
2018/06/15	0	0.00	2	36.35	36.10	-2	975	-0.21%
2018/06/14	0	0.00	13	36.25	35.80	-13	958	-1.36%
2018/06/12	2	37.35	2	38.45	37.45	0	898	0.00%
2018/06/11	0	0.00	1	35.80	36.00	-1	844	-0.12%
2018/06/08	10	37.22	17	36.76	36.35	-7	819	-0.85%
2018/06/07	8	34.18	4	34.86	34.70	4	737	0.54%
2018/06/06	6	34.79	1	35.50	35.30	5	709	0.70%
2018/06/05	8	33.74	9	33.78	34.10	-1	652	-0.15%
2018/06/04	13	32.01	4	30.86	32.05	9	527	1.71%
2018/06/01	1	27.95	2	27.83	29.15	-1	487	-0.21%
2018/05/29	1	27.25	0	0.00	26.95	1	458	0.22%
2018/05/24	5	24.95	0	0.00	25.05	5	431	1.16%
2018/05/18	1	24.50	0	0.00	24.55	1	478	0.21%
2018/05/17	0	0.00	4.7	24.63	24.85	-4.7	523	-0.90%
2018/05/16	0	0.00	1	24.05	24.00	-1	544	-0.18%
2018/05/09	6	25.55	0	0.00	24.75	6	616	0.97%
2018/05/04	5	25.50	0	0.00	25.50	5	648	0.77%
2018/05/03	0	0.00	1	24.60	24.90	-1	650	-0.15%
2018/04/27	0	0.00	2	24.00	24.05	-2	672	-0.30%
2018/04/24	3	24.50	0	0.00	24.20	3	663	0.45%
2018/04/23	0	0.00	3	27.55	26.85	-3	642	-0.47%
2018/04/19	0	0.00	3	28.15	28.25	-3	657	-0.46%
2018/04/17	0	0.00	6	29.25	28.60	-6	675	-0.89%
2018/04/10	2	29.45	0	0.00	29.45	2	710	0.28%
2018/04/03	0	0.00	6	28.85	29.00	-6	749	-0.80%
2018/03/30	6	30.05	0	0.00	29.90	6	786	0.76%
2018/03/29	10	30.25	0	0.00	30.20	10	884	1.13%
2018/03/28	6	30.59	0	0.00	30.60	6	907	0.66%
2018/03/27	4	30.79	1	30.80	30.80	3	949	0.32%
2018/03/26	0	0.00	14	29.50	29.25	-14	957	-1.46%
2018/03/21	1	31.30	0	0.00	31.30	1	1,013	0.10%
2018/03/19	0	0.00	1	30.90	30.75	-1	1,070	-0.09%
2018/03/16	0	0.00	5	30.85	30.95	-5	1,084	-0.46%
2018/03/15	1	31.30	1	31.65	31.05	0	1,112	0.00%
2018/03/09	1	31.30	1	31.30	31.30	0	1,264	0.00%
2018/03/08	1	30.45	0	0.00	30.45	1	1,332	0.08%
2018/03/06	2	29.70	0	0.00	29.80	2	1,720	0.12%
2018/03/05	1	29.90	0	0.00	29.60	1	1,877	0.05%
2018/02/23	3	30.92	1	31.60	31.00	2	2,273	0.09%
2018/02/22	6	30.67	1	29.15	31.10	5	2,270	0.22%
2018/02/21	4	28.84	0	0.00	28.75	4	2,249	0.18%
2018/02/09	0	0.00	5	27.92	28.00	-5	2,230	-0.22%
2018/02/08	6	31.70	1	31.50	31.00	5	2,187	0.23%
2018/02/07	6	34.28	0	0.00	33.00	6	2,167	0.28%
2018/02/06	1	35.90	4	34.55	34.05	-3	2,149	-0.14%
2018/02/05	1	37.60	7	37.79	37.80	-6	2,130	-0.28%
2018/01/31	4	40.40	3	40.27	40.00	1	2,154	0.05%
2018/01/30	2	39.80	3	39.92	39.80	-1	2,128	-0.05%
2018/01/29	1	39.20	0	0.00	39.20	1	2,117	0.05%
2018/01/25	5	39.46	2	40.13	39.50	3	2,112	0.14%
2018/01/23	3	38.90	2	39.00	38.90	1	2,101	0.05%
2018/01/12	3	38.60	2	39.00	38.40	1	2,100	0.05%
2018/01/11	6	38.45	5	39.04	38.90	1	2,098	0.05%
2018/01/10	0	0.00	5	39.15	38.90	-5	2,100	-0.24%
2018/01/09	0	0.00	2	39.20	39.20	-2	2,101	-0.10%
2018/01/08	1	39.25	1	39.45	39.30	0	2,103	0.00%
2018/01/05	2	39.50	2	40.20	39.50	0	2,104	0.00%
2018/01/04	0	0.00	2	39.98	39.90	-2	2,102	-0.10%
2018/01/02	3	39.68	0	0.00	39.65	3	2,105	0.14%