今國光 (6209)-元富-大裕券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
25.35
漲跌
▼0.05
漲幅
-0.20%
成交量
261張
產業
上市光電類股
232人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

今國光 (6209)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/12/10	6	25.73	0.1	25.40	25.40	5.9	267	2.20%
2024/12/09	10	25.70	5	25.60	25.55	5	274	1.82%
2024/12/04	10	25.05	7	25.18	25.20	3	280	1.07%
2024/12/02	2	24.70	0	0.00	24.80	2	292	0.68%
2024/11/19	0	0.00	6	24.72	25.10	-6	327	-1.83%
2024/10/30	0	0.00	1	25.15	25.10	-1	472	-0.21%
2024/10/28	10	25.40	0	0.00	25.40	10	479	2.08%
2024/10/25	0	0.00	0.6	25.40	25.50	-0.6	483	-0.12%
2024/10/21	0	0.00	5	26.00	26.00	-5	532	-0.94%
2024/10/17	1	25.90	0	0.00	25.90	1	557	0.18%
2024/10/14	3	25.50	29	25.58	25.65	-26	594	-4.37%
2024/10/09	0	0.00	10	25.78	25.55	-10	650	-1.54%
2024/10/08	0	0.00	16	26.14	26.20	-16	667	-2.40%
2024/10/07	3	26.23	11	26.34	26.15	-8	740	-1.08%
2024/10/04	6	26.10	0	0.00	25.85	6	798	0.75%
2024/09/27	10	26.30	0	0.00	26.20	10	1,000	1.00%
2024/09/20	0	0.00	3	25.75	25.75	-3	1,060	-0.28%
2024/09/06	0	0.00	2	25.05	25.00	-2	1,394	-0.14%
2024/09/04	3	25.10	0	0.00	24.95	3	1,471	0.20%
2024/08/29	5	27.43	1	26.25	27.30	4	1,722	0.23%
2024/08/28	0	0.00	3	27.00	26.90	-3	1,794	-0.17%
2024/08/26	0	0.00	1	26.65	26.70	-1	2,690	-0.04%
2024/08/23	1	26.45	1	26.40	26.60	0	2,966	0.00%
2024/08/20	0	0.00	4	26.35	26.25	-4	3,385	-0.12%
2024/08/19	2	26.05	0	0.00	26.05	2	4,034	0.05%
2024/08/16	1	25.40	0	0.00	25.80	1	4,417	0.02%
2024/08/15	1	25.15	0	0.00	25.20	1	4,638	0.02%
2024/08/14	5	25.00	0	0.00	25.30	5	4,666	0.11%
2024/08/09	3	25.10	1	25.20	25.00	2	4,678	0.04%
2024/08/08	3	24.60	3	24.80	24.50	0	4,668	0.00%
2024/08/07	0	0.00	4	25.25	25.30	-4	4,658	-0.09%
2024/08/06	25	23.96	0	0.00	23.80	25	4,648	0.54%
2024/08/05	33	25.67	7	25.09	24.60	26	4,617	0.56%
2024/08/02	25	27.30	0	0.00	27.05	25	4,592	0.54%
2024/08/01	0	0.00	1	28.00	28.30	-1	4,587	-0.02%
2024/07/31	1	27.60	0	0.00	27.60	1	4,584	0.02%
2024/07/30	2	26.80	0	0.00	27.25	2	4,583	0.04%
2024/07/29	25	27.50	0	0.00	27.05	25	4,578	0.55%
2024/07/23	2	28.10	0	0.00	28.05	2	4,561	0.04%
2024/07/22	16	28.10	5	28.35	28.10	11	4,558	0.24%
2024/07/19	2	29.00	2	28.95	28.80	0	4,535	0.00%
2024/07/18	2	30.10	2	29.90	29.90	0	4,520	0.00%
2024/07/17	6	30.52	3	30.48	30.55	3	4,512	0.07%
2024/07/16	20	30.85	0	0.00	30.35	20	4,506	0.44%
2024/07/12	5	30.23	3	30.65	30.50	2	4,479	0.04%
2024/07/11	22	30.71	5	30.55	30.55	17	4,466	0.38%
2024/07/09	16	30.57	4	29.85	29.80	12	4,419	0.27%
2024/07/08	3	32.70	27	32.10	32.00	-24	4,350	-0.55%
2024/07/05	32	32.56	17	32.60	32.50	15	4,293	0.35%
2024/07/04	5	30.95	4	30.80	30.80	1	4,121	0.02%
2024/07/03	0	0.00	5	30.65	30.55	-5	4,107	-0.12%
2024/07/01	30	31.55	0	0.00	30.90	30	4,097	0.73%
2024/06/28	0	0.00	0	31.62	31.40	0	4,085	0.00%
2024/06/27	2	31.10	0	0.00	30.70	2	4,074	0.05%
2024/06/26	26	31.26	0	0.00	31.30	26	4,062	0.64%
2024/06/25	6	30.69	0	0.00	30.70	6	4,055	0.15%
2024/06/24	3	31.05	8	31.14	30.90	-5	4,042	-0.12%
2024/06/21	1	30.85	2	30.95	31.00	-1	4,066	-0.02%
2024/06/20	5	31.05	8	31.02	31.00	-3	4,072	-0.07%
2024/06/19	20	31.46	6	31.20	30.95	14	4,058	0.34%
2024/06/18	13	31.88	0	0.00	31.70	13	4,051	0.32%
2024/06/17	1	32.65	15	33.07	32.25	-14	4,068	-0.34%
2024/06/14	0	0.00	2	32.05	32.35	-2	3,986	-0.05%
2024/06/12	0	0.00	5	30.35	31.05	-5	3,871	-0.13%
2024/06/11	2	31.23	0	0.00	30.50	2	3,821	0.05%
2024/06/07	45	31.62	0.4	31.65	31.30	44.6	3,797	1.18%
2024/06/06	1	32.15	5	32.10	31.25	-4	3,759	-0.11%
2024/06/05	5	32.19	4	32.89	31.85	1	3,711	0.03%
2024/06/04	23	32.83	8	32.98	32.30	15	3,641	0.41%
2024/06/03	9	32.93	5	32.83	32.65	4	3,544	0.11%
2024/05/31	44.4	33.67	8	33.08	33.00	36.4	3,456	1.05%
2024/05/30	20.2	34.29	16	34.73	33.35	4.2	3,276	0.13%
2024/05/29	20	32.15	67	33.17	34.70	-47	2,564	-1.83%
2024/05/28	12	31.58	8	32.09	31.55	4	2,286	0.17%
2024/05/27	12	31.87	7	32.07	31.70	5	2,205	0.23%
2024/05/24	28	31.86	8	31.99	32.00	20	2,060	0.97%
2024/05/23	43	31.91	38	32.13	31.80	5	1,859	0.27%
2024/05/22	6	31.13	40	32.15	32.15	-34	1,206	-2.82%
2024/05/21	7	29.19	9	29.25	29.25	-2	820	-0.24%
2024/05/20	0	0.00	1	26.65	26.60	-1	600	-0.17%
2024/05/16	0	0.00	3.1	25.57	25.55	-3.1	554	-0.56%
2024/05/15	2	25.60	0	0.00	25.25	2	547	0.37%
2024/05/14	0	0.00	0	25.85	25.20	0	546	0.00%
2024/05/09	0	25.08	11	25.20	25.05	-11	543	-2.02%
2024/05/08	11	25.00	0	0.00	25.10	11	540	2.03%
2024/05/06	0	25.05	0	0.00	24.95	0	536	0.00%
2024/05/03	0	25.20	0	0.00	24.90	0	534	0.00%
2024/05/02	0	25.00	0	0.00	24.90	0	536	0.00%
2024/04/30	15	25.00	0	0.00	24.90	15	543	2.76%
2024/04/29	0	0.00	1	24.95	24.95	-1	552	-0.18%
2024/04/18	0	25.10	0	0.00	25.05	0	557	0.00%
2024/04/17	1	25.30	2	25.20	25.20	-1	557	-0.18%
2024/04/10	15	26.75	0	0.00	26.35	15	549	2.73%
2024/04/08	0	0.00	1	26.30	26.10	-1	546	-0.18%
2024/04/02	10	26.15	0	0.00	26.10	10	540	1.85%
2024/04/01	0	0.00	2	26.05	26.50	-2	542	-0.37%
2024/03/26	3	26.70	0	0.00	26.30	3	537	0.56%
2024/03/25	33	26.66	4	26.66	26.20	29	501	5.79%
2024/03/22	15	25.60	0	0.00	25.70	15	483	3.11%
2024/03/21	10	26.10	0	0.00	25.90	10	491	2.04%
2024/03/20	2	24.65	1	27.00	26.85	1	483	0.21%
2024/03/18	0	24.95	0	0.00	24.50	0	662	0.00%
2024/03/15	1	24.55	0	0.00	24.30	1	684	0.15%
2024/03/14	11	24.81	0	0.00	24.65	11	682	1.61%
2024/03/08	1	24.80	0	0.00	24.90	1	674	0.15%
2024/03/04	1	26.05	0	0.00	26.10	1	659	0.15%
2024/02/22	0	27.05	0	0.00	26.85	0	671	0.00%
2024/02/21	0	26.95	2	26.65	27.30	-2	677	-0.29%
2024/01/31	0	26.25	0	0.00	26.25	0	689	0.00%
2024/01/30	0	26.20	0	0.00	26.05	0	691	0.00%
2024/01/24	0	26.65	0	0.00	26.60	0	692	0.00%
2024/01/23	0	27.15	0	27.40	26.35	0	689	0.00%
2024/01/19	3	26.27	0	0.00	26.20	3	671	0.45%
2024/01/11	0	26.30	0	0.00	26.10	0	664	0.00%
2024/01/09	5	26.20	5	26.35	26.30	0	669	0.00%
2024/01/03	10	27.00	0	0.00	27.00	10	658	1.52%
2023/12/14	8	29.31	17.1	29.77	28.95	-9.1	578	-1.57%
2023/12/13	1	27.30	16	27.86	28.50	-15	411	-3.64%
2023/12/12	2	27.55	2	27.20	27.10	0	353	0.00%
2023/12/07	5	26.70	0	0.00	26.60	5	340	1.47%
2023/12/04	0	27.25	1	27.05	27.05	-1	429	-0.23%
2023/12/01	1	27.10	0	0.00	27.05	1	467	0.21%
2023/11/27	0	27.05	3	26.60	26.50	-3	526	-0.57%
2023/11/23	0	27.30	0	0.00	27.20	0	533	0.00%
2023/11/22	1	27.10	0	0.00	27.10	1	532	0.19%
2023/11/21	0	0.00	1	26.85	26.75	-1	535	-0.19%
2023/11/17	10	26.80	0	0.00	26.80	10	525	1.91%
2023/11/16	1	25.65	1	25.70	25.75	0	500	0.00%
2023/11/15	1	25.40	0	0.00	25.60	1	498	0.20%
2023/11/14	1	25.30	0	0.00	25.25	1	500	0.20%
2023/11/13	3	25.10	2	25.15	25.20	1	513	0.19%
2023/11/10	2	25.75	0	0.00	25.60	2	509	0.39%
2023/10/27	1	26.00	0	0.00	26.10	1	561	0.18%
2023/10/25	5	26.80	0	0.00	26.75	5	558	0.90%
2023/10/24	0	26.55	1	26.60	26.80	-1	563	-0.18%
2023/10/23	1	26.45	0	0.00	26.35	1	566	0.18%
2023/10/17	2	27.00	0	0.00	26.95	2	574	0.35%
2023/10/11	0	0.00	1	28.25	27.30	-1	600	-0.17%
2023/10/05	0	28.00	0	0.00	28.00	0	615	0.00%
2023/10/03	5	28.01	0	0.00	28.10	5	640	0.78%
2023/09/27	1	27.45	1	27.55	27.60	0	682	0.00%
2023/09/25	1	27.85	0	0.00	27.95	1	688	0.15%
2023/09/19	2	28.70	0	0.00	28.40	2	695	0.29%
2023/09/15	5	28.50	1	28.40	28.75	4	701	0.57%
2023/09/14	0	29.20	0	0.00	29.00	0	695	0.00%
2023/09/07	1	30.55	0	0.00	29.95	1	715	0.14%
2023/09/06	0	0.00	1	31.20	31.00	-1	650	-0.15%
2023/09/05	0	0.00	20.1	30.26	30.70	-20.1	619	-3.24%
2023/09/04	0	0.00	1	29.45	29.80	-1	597	-0.17%
2023/09/01	0	0.00	18	29.75	29.90	-18	598	-3.01%
2023/08/29	0	0.00	1	29.10	29.05	-1	667	-0.15%
2023/08/17	0	0.00	2	27.20	28.30	-2	744	-0.27%
2023/08/08	1	28.70	0	0.00	28.70	1	784	0.13%
2023/07/28	0	28.00	1	27.90	27.95	-1	991	-0.10%
2023/07/20	0	28.90	0	0.00	29.00	0	1,196	0.00%
2023/07/17	0	29.60	0	0.00	29.65	0	1,291	0.00%
2023/07/14	0	29.25	0	0.00	29.15	0	1,329	0.00%
2023/07/13	0	29.55	0	0.00	29.00	0	1,457	0.00%
2023/07/12	0	0.00	7	29.40	29.00	-7	1,505	-0.47%
2023/07/11	1	29.60	8	29.60	29.60	-7	1,633	-0.43%
2023/07/10	0	0.00	2	29.75	29.30	-2	1,746	-0.11%
2023/07/05	0	29.60	0	0.00	29.35	0	2,044	0.00%
2023/06/29	7	29.14	0	0.00	29.05	7	2,097	0.33%
2023/06/19	0	29.85	0	0.00	29.55	0	2,106	0.00%
2023/06/16	6	29.51	2	29.70	29.45	4	2,101	0.19%
2023/06/15	2	29.70	0	0.00	29.70	2	2,089	0.10%
2023/06/12	0	0.00	2	30.20	30.20	-2	2,060	-0.10%
2023/06/08	3	30.30	0	0.00	30.15	3	2,046	0.15%
2023/06/06	3	30.62	3	31.18	30.60	0	2,064	0.00%
2023/06/05	0	32.25	0	0.00	32.10	0	2,039	0.00%
2023/05/30	0	0.00	0	30.85	30.95	0	1,981	0.00%
2023/05/24	0	0.00	2	30.83	31.00	-2	1,946	-0.10%
2023/05/22	0	0.00	1	30.60	30.60	-1	1,942	-0.05%
2023/05/19	0	0.00	0	30.45	30.25	0	1,937	0.00%
2023/05/18	2	30.40	0	0.00	30.45	2	1,934	0.10%
2023/05/17	0	30.70	1	31.00	30.40	-1	1,923	-0.05%
2023/05/16	0	30.00	0	0.00	29.70	0	1,893	0.00%
2023/05/12	0	29.05	0	0.00	29.30	0	1,881	0.00%
2023/05/11	2	28.50	0	0.00	29.00	2	1,875	0.11%
2023/05/08	0	0.00	3	30.70	30.25	-3	1,830	-0.16%
2023/05/05	2	30.75	1	30.75	30.75	1	1,817	0.06%
2023/05/04	7	32.17	7	32.50	31.85	0	1,782	0.00%
2023/05/03	4	30.82	0	0.00	30.35	4	1,640	0.24%
2023/05/02	0	0.00	1	31.35	31.20	-1	1,625	-0.06%
2023/04/28	3	31.98	2	32.00	31.55	1	1,603	0.06%
2023/04/27	2	31.10	1	31.05	30.90	1	1,534	0.07%
2023/04/26	1	31.25	1	30.45	31.45	0	1,524	0.00%
2023/04/25	4	31.39	3	31.15	31.00	1	1,503	0.07%
2023/04/24	6	31.18	6	31.08	30.70	0	1,408	0.00%
2023/04/21	3	32.45	3	31.38	31.25	0	1,378	0.00%
2023/04/20	4	32.40	2	32.70	32.50	2	1,338	0.15%
2023/04/19	1	33.50	1	33.45	33.35	0	1,296	0.00%
2023/04/18	25	34.09	15	34.04	33.50	10	1,246	0.80%
2023/04/14	0	0.00	1	33.70	33.45	-1	1,056	-0.09%
2023/04/13	0	32.78	5	33.11	33.05	-5	920	-0.54%
2023/04/12	3	31.87	1	32.30	31.55	2	803	0.25%
2023/04/11	29	32.60	10	32.49	31.60	19	736	2.59%
2023/04/10	6	30.05	21	31.44	31.75	-15	565	-2.65%
2023/04/07	0	28.36	16.1	28.53	28.90	-16.1	457	-3.52%
2023/04/06	1	28.15	14	27.90	27.85	-13	418	-3.11%
2023/03/31	0	26.65	5	26.75	26.75	-5	386	-1.29%
2023/03/30	2	26.40	0	0.00	26.60	2	386	0.52%
2023/03/29	0	27.90	0	0.00	26.20	0	388	0.00%
2023/03/24	0	0.00	4	27.25	27.10	-4	387	-1.03%
2023/03/23	0	0.00	5	26.60	26.60	-5	369	-1.35%
2023/03/21	4	26.21	0	0.00	26.25	4	372	1.07%
2023/03/14	0	26.15	0	0.00	25.80	0	373	0.00%
2023/03/10	10	26.30	0	0.00	26.25	10	378	2.64%
2023/03/09	1.1	28.16	1	27.90	26.90	0.1	378	0.03%
2023/03/07	0	0.00	5	27.05	27.05	-5	352	-1.42%
2023/03/06	15	26.98	0	0.00	26.90	15	333	4.50%
2023/03/02	0	0.00	0	25.85	25.55	0	305	0.00%
2023/02/21	0	0.00	5	26.50	26.80	-5	419	-1.19%
2023/02/14	0	0.00	1	25.70	25.80	-1	437	-0.23%
2023/02/13	1	25.50	0	0.00	25.45	1	436	0.23%
2023/01/06	0	0.00	1	24.70	24.80	-1	452	-0.22%
2022/12/28	3	25.00	0	0.00	24.65	3	473	0.63%
2022/12/21	2	25.40	0	0.00	25.40	2	493	0.40%
2022/12/16	6	26.00	0	0.00	25.90	6	505	1.19%
2022/12/06	5	26.90	1	27.10	26.85	4	499	0.80%
2022/12/05	1	27.65	5	27.70	27.35	-4	501	-0.80%
2022/11/28	5	26.65	0	0.00	26.70	5	495	1.01%
2022/11/25	0	0.00	1	26.90	26.35	-1	523	-0.19%
2022/11/24	1	26.70	1	26.95	26.80	0	520	0.00%
2022/11/23	1	26.75	0	0.00	26.60	1	520	0.19%
2022/11/22	1	26.75	0	0.00	26.75	1	520	0.19%
2022/11/21	1	27.35	0	0.00	26.85	1	518	0.19%
2022/11/18	4	28.40	21	28.63	27.90	-17	506	-3.35%
2022/11/17	2	27.53	6	27.97	27.50	-4	451	-0.89%
2022/11/16	0	0.00	10	26.23	26.25	-10	401	-2.49%
2022/11/11	0	0.00	13	25.21	25.15	-13	387	-3.35%
2022/11/10	4	25.20	4	25.10	25.00	0	383	0.00%
2022/11/07	16	24.50	1	24.35	24.30	15	371	4.04%
2022/10/24	1	23.20	1	22.90	22.90	0	406	0.00%
2022/10/20	0	0.00	1	22.05	22.15	-1	405	-0.25%
2022/10/13	6	22.17	0	0.00	21.55	6	423	1.42%
2022/10/12	5	23.80	0	0.00	23.80	5	419	1.19%
2022/10/05	5	25.65	0	0.00	25.65	5	524	0.95%
2022/10/04	1	24.95	2	25.40	25.60	-1	524	-0.19%
2022/10/03	1	24.30	1	24.80	24.90	0	520	0.00%
2022/09/27	0	0.00	1	25.75	26.15	-1	536	-0.19%
2022/09/26	6	25.53	1	25.40	25.40	5	534	0.94%
2022/09/23	1	27.25	1	26.90	26.90	0	532	0.00%
2022/09/21	5	27.15	0	0.00	27.15	5	533	0.94%
2022/09/19	1	27.85	2	27.60	27.55	-1	534	-0.19%
2022/09/15	5	28.35	0	0.00	28.30	5	538	0.93%
2022/09/14	2	28.30	0	0.00	28.35	2	541	0.37%
2022/09/12	2	28.75	0	0.00	28.85	2	557	0.36%
2022/09/07	5	27.95	0	0.00	28.05	5	581	0.86%
2022/09/05	0	0.00	2	28.60	28.60	-2	596	-0.34%
2022/09/02	8	29.36	0	0.00	29.40	8	604	1.32%
2022/09/01	1	31.05	0	0.00	29.70	1	622	0.16%
2022/08/26	2	29.70	0	0.00	29.85	2	634	0.32%
2022/08/18	0	0.00	2	30.50	30.55	-2	668	-0.30%
2022/08/03	1	29.25	1	28.65	28.65	0	704	0.00%
2022/07/27	0	0.00	2	30.75	30.80	-2	692	-0.29%
2022/07/26	1	30.15	0	0.00	30.15	1	689	0.15%
2022/07/22	0	0.00	7	30.76	30.50	-7	679	-1.03%
2022/07/21	0	0.00	1	30.35	30.35	-1	679	-0.15%
2022/07/20	1	30.20	21	30.26	29.90	-20	675	-2.96%
2022/07/19	0	0.00	2	30.55	30.05	-2	675	-0.30%
2022/07/18	2	30.50	0	0.00	30.00	2	669	0.30%
2022/07/15	5	30.40	2	30.08	30.60	3	655	0.46%
2022/07/14	0	0.00	4	29.40	29.75	-4	599	-0.67%
2022/07/13	0	0.00	4	28.35	28.05	-4	574	-0.70%
2022/07/12	2	26.90	0	0.00	26.85	2	563	0.35%
2022/07/08	5	27.92	0	0.00	28.10	5	578	0.86%
2022/07/05	0	0.00	1	26.90	26.90	-1	562	-0.18%
2022/07/01	2	26.50	1	26.30	26.00	1	582	0.17%
2022/06/30	1	27.65	0	0.00	27.55	1	581	0.17%
2022/06/23	0	0.00	1	28.60	28.30	-1	579	-0.17%
2022/06/20	0	0.00	2	29.60	28.10	-2	572	-0.35%
2022/06/17	0	0.00	7	29.60	29.70	-7	561	-1.25%
2022/06/16	3	31.80	3	31.40	30.60	0	555	0.00%
2022/06/15	0	0.00	8	32.41	32.25	-8	536	-1.49%
2022/06/14	1	31.30	1	31.60	31.55	0	520	0.00%
2022/06/13	6	31.85	3	32.27	31.75	3	519	0.58%
2022/06/10	7	31.90	15	32.20	32.05	-8	508	-1.57%
2022/06/08	4	31.50	4	32.00	31.45	0	485	0.00%
2022/06/06	2	32.20	10	32.20	31.70	-8	479	-1.67%
2022/06/02	1	31.05	0	0.00	31.30	1	454	0.22%
2022/05/23	0	0.00	5	29.75	30.10	-5	472	-1.06%
2022/05/19	0	0.00	1	30.25	30.25	-1	483	-0.21%
2022/05/18	5	29.60	2	30.00	29.65	3	448	0.67%
2022/05/11	1	27.00	0	0.00	27.25	1	444	0.23%
2022/05/09	2	28.00	0	0.00	27.90	2	448	0.45%
2022/05/06	0	0.00	1	28.95	28.95	-1	455	-0.22%
2022/04/28	2	28.50	0	0.00	28.50	2	517	0.39%
2022/04/27	5	28.00	0	0.00	28.40	5	520	0.96%
2022/04/22	1	30.60	0	0.00	30.40	1	529	0.19%
2022/04/21	0	31.05	0	0.00	30.90	0	549	0.00%
2022/04/15	0	0.00	2	31.10	31.80	-2	616	-0.32%
2022/04/14	0	0.00	8	32.00	31.80	-8	650	-1.23%
2022/04/11	1	31.00	3	30.90	31.00	-2	890	-0.22%
2022/04/08	2	31.70	1	31.20	31.85	1	958	0.10%
2022/04/07	1	30.75	0	0.00	30.15	1	952	0.10%
2022/03/31	2	30.43	0	0.00	30.00	2	1,007	0.20%
2022/03/30	0	30.35	3	30.25	30.50	-3	1,018	-0.29%
2022/03/25	0	0.00	1	30.00	29.80	-1	1,096	-0.09%
2022/03/23	2	30.00	2	30.03	30.05	0	1,196	0.00%
2022/03/18	0	0.00	1	29.30	29.50	-1	1,367	-0.07%
2022/03/16	1	28.50	1	28.65	28.35	0	1,483	0.00%
2022/03/15	6	28.31	0	0.00	28.25	6	1,825	0.33%
2022/03/11	1	29.20	0	0.00	29.25	1	2,131	0.05%
2022/03/10	0	0.00	2	30.00	29.70	-2	2,160	-0.09%
2022/03/08	1	28.60	1	29.30	28.65	0	2,255	0.00%
2022/03/07	1	28.95	1	29.25	29.25	0	2,268	0.00%
2022/03/04	1	30.75	1	30.50	30.50	0	2,284	0.00%
2022/03/03	11	31.45	0	0.00	31.00	11	2,318	0.47%
2022/03/01	6	30.93	1	31.05	31.05	5	2,422	0.21%
2022/02/24	13	30.49	0	0.00	29.95	13	2,552	0.51%
2022/02/21	2	31.95	0	0.00	31.95	2	3,240	0.06%
2022/02/16	1	33.05	0	0.00	32.65	1	3,760	0.03%
2022/02/15	3	32.50	1	32.40	32.40	2	3,826	0.05%
2022/02/11	0	0.00	2	33.10	32.80	-2	3,835	-0.05%
2022/02/07	1	31.60	1	32.35	32.35	0	3,842	0.00%
2022/01/25	0	32.20	0	0.00	31.95	0	3,866	0.00%
2022/01/24	2	31.10	12	31.35	32.10	-10	3,875	-0.26%
2022/01/20	0.1	33.20	0	0.00	33.00	0.1	3,865	0.00%
2022/01/19	4.7	33.06	1	33.20	33.05	3.7	3,870	0.10%
2022/01/18	7.2	34.07	3	34.15	33.70	4.2	3,897	0.11%
2022/01/14	8	33.14	2.5	33.03	33.10	5.5	3,892	0.14%
2022/01/13	1	33.50	1	33.70	33.90	0	3,879	0.00%
2022/01/12	0.4	34.09	10	34.40	33.80	-9.6	3,868	-0.25%
2022/01/11	1	34.80	4	34.45	34.10	-3	3,852	-0.08%
2022/01/07	5	35.22	3	35.28	35.10	2	3,823	0.05%
2022/01/06	4	36.46	2	36.65	36.20	2	3,783	0.05%
2022/01/05	6.3	37.86	2	38.40	37.30	4.3	3,744	0.11%
2022/01/04	2	36.85	18.5	37.23	37.40	-16.5	3,598	-0.46%
2022/01/03	2.2	36.96	11	37.05	36.70	-8.8	3,542	-0.25%
2021/12/30	1	36.00	2	36.53	36.60	-1	3,480	-0.03%
2021/12/29	2.2	36.31	4	36.33	36.40	-1.9	3,464	-0.05%
2021/12/28	2	36.03	2	36.20	35.95	0	3,464	0.00%
2021/12/27	4	36.35	0	0.00	36.35	4	3,457	0.12%
2021/12/24	1.4	36.00	0.2	36.15	36.10	1.2	3,433	0.03%
2021/12/23	1	36.15	5	36.51	36.15	-4	3,424	-0.12%
2021/12/22	1	36.20	1	36.40	36.20	0	3,402	0.00%
2021/12/21	7.3	36.01	3	36.20	35.85	4.3	3,380	0.13%
2021/12/20	4	35.80	0	0.00	35.45	4	3,350	0.12%
2021/12/17	5	36.31	21	36.66	36.20	-16	3,319	-0.48%
2021/12/16	21	37.30	16	37.02	37.30	5	3,255	0.15%
2021/12/15	1	35.50	0	0.00	35.80	1	3,153	0.03%
2021/12/14	6	35.78	3.3	35.70	35.55	2.7	3,135	0.09%
2021/12/13	1	36.05	3	37.47	36.90	-2	3,100	-0.06%
2021/12/10	16	36.63	0	0.00	36.35	16	3,044	0.53%
2021/12/09	32	37.69	14.2	37.83	37.00	17.8	2,996	0.59%
2021/12/08	2	35.58	11	36.65	37.65	-9	2,656	-0.34%
2021/12/07	0.1	34.20	0	0.00	34.25	0.1	2,367	0.00%
2021/12/06	1	34.05	0	0.00	34.10	1	2,350	0.04%
2021/12/03	0	0.00	3	34.12	34.80	-3	2,329	-0.13%
2021/12/02	1.3	32.66	0	0.00	32.55	1.3	2,254	0.06%
2021/12/01	3	33.30	1	32.90	33.80	2	2,240	0.09%
2021/11/30	10.2	33.69	4	33.60	33.80	6.2	2,225	0.28%
2021/11/29	0	0.00	5	31.55	33.10	-5	2,213	-0.23%
2021/11/26	3	33.93	1	34.15	33.40	2	2,250	0.09%
2021/11/25	10	35.60	1	36.05	34.85	9	2,214	0.41%
2021/11/24	2	34.01	1	34.50	34.55	1	2,151	0.05%
2021/11/23	5	35.90	5	35.94	35.30	0	2,103	0.00%
2021/11/22	30	37.87	23	37.54	37.30	7	2,069	0.34%
2021/11/19	6	36.58	15	37.05	37.20	-9	1,886	-0.48%
2021/11/18	11	37.10	8	37.58	35.60	3	1,675	0.18%
2021/11/17	8	36.45	12	36.97	37.30	-4	1,388	-0.29%
2021/11/16	6	38.15	40	38.15	38.15	-34	1,004	-3.38%
2021/11/15	0	0.00	5	34.70	34.70	-5	931	-0.54%
2021/11/12	5	31.59	4	31.38	31.55	1	872	0.11%
2021/11/10	0.9	30.50	0	0.00	30.35	0.9	823	0.11%
2021/11/04	0	0.00	5	30.35	30.25	-5	833	-0.60%
2021/11/02	10	30.05	1	30.80	29.45	9	833	1.08%
2021/10/29	0	0.00	1	29.50	29.50	-1	785	-0.13%
2021/10/26	0	0.00	1	29.40	29.10	-1	788	-0.13%
2021/10/22	0	0.00	0.1	28.30	28.50	-0.1	783	-0.01%
2021/10/08	0	0.00	5	27.60	27.15	-5	983	-0.51%
2021/10/07	0	0.00	5.2	27.14	27.05	-5.2	995	-0.52%
2021/10/05	0	0.00	1	25.75	25.90	-1	1,100	-0.09%
2021/10/04	5	26.05	1	25.95	25.95	4	1,095	0.37%
2021/10/01	5	27.05	0	0.00	26.90	5	1,096	0.46%
2021/09/24	0	0.00	1	28.00	28.00	-1	1,257	-0.08%
2021/09/22	1	27.70	0	0.00	27.30	1	1,511	0.07%
2021/09/17	5	28.20	0	0.00	28.00	5	1,724	0.29%
2021/09/16	0	0.00	10	28.66	28.30	-10	1,864	-0.54%
2021/09/15	1	28.60	0	0.00	28.90	1	1,876	0.05%
2021/09/13	0	0.00	1	29.00	28.85	-1	1,895	-0.05%
2021/09/10	10	29.10	0	0.00	29.35	10	1,903	0.53%
2021/09/08	5	28.75	0	0.00	28.70	5	1,917	0.26%
2021/09/01	1	32.95	0	0.00	31.25	1	1,921	0.05%
2021/08/27	0	0.00	4	30.88	30.65	-4	1,859	-0.22%
2021/08/26	7	31.26	0	0.00	31.25	7	1,858	0.38%
2021/08/25	0	0.00	6	32.03	32.65	-6	1,826	-0.33%
2021/08/24	0	0.00	1	30.00	29.70	-1	1,827	-0.05%
2021/08/23	0	0.00	20	30.25	30.30	-20	1,838	-1.09%
2021/08/13	16	30.84	0	0.00	30.30	16	1,893	0.85%
2021/08/12	0	0.00	1	31.20	31.00	-1	1,895	-0.05%
2021/08/11	1	31.30	0	0.00	30.90	1	1,904	0.05%
2021/08/10	6	32.28	0	0.00	31.75	6	1,917	0.31%
2021/08/09	10	32.50	1	32.50	32.45	9	1,947	0.46%
2021/08/05	0	0.00	3	34.08	33.85	-3	1,976	-0.15%
2021/08/04	0	0.00	3	33.90	33.80	-3	2,023	-0.15%
2021/07/30	0	0.00	3	34.57	33.90	-3	2,115	-0.14%
2021/07/29	0	34.25	0	0.00	34.25	0	2,112	0.00%
2021/07/28	1	33.55	0	0.00	33.55	1	2,120	0.05%
2021/07/26	2	34.10	1	34.15	34.15	1	2,170	0.05%
2021/07/23	5	34.18	0	0.00	33.80	5	2,191	0.23%
2021/07/22	1	33.80	1	33.65	33.55	0	2,207	0.00%
2021/07/21	7	34.36	0	0.00	33.65	7	2,215	0.32%
2021/07/20	3	34.75	0	0.00	34.75	3	2,265	0.13%
2021/07/19	2	36.58	1	36.40	36.05	1	2,291	0.04%
2021/07/16	2	37.35	1	37.10	37.20	1	2,375	0.04%
2021/07/15	0	0.00	2	36.75	36.80	-2	2,400	-0.08%
2021/07/14	3	36.52	2	35.85	36.15	1	2,445	0.04%
2021/07/13	5	37.83	14	37.55	36.10	-9	2,549	-0.35%
2021/07/12	8	36.19	21	36.55	36.45	-13	2,581	-0.50%
2021/07/08	2	36.35	0	0.00	35.90	2	3,710	0.05%
2021/07/07	1	35.80	11	35.76	35.75	-10	3,857	-0.26%
2021/07/06	12	37.17	3	36.85	36.40	9	3,942	0.23%
2021/07/02	3	36.80	0	0.00	36.40	3	4,232	0.07%
2021/07/01	1	36.45	5	36.20	35.80	-4	4,260	-0.09%
2021/06/30	3	38.07	20	37.20	37.55	-17	4,263	-0.40%
2021/06/29	12	37.48	40	37.59	37.60	-28	4,200	-0.67%
2021/06/28	68	37.26	21	38.22	38.30	47	4,250	1.11%
2021/06/25	13	36.30	16	36.12	36.35	-3	4,279	-0.07%
2021/06/24	0	0.00	2	34.73	34.80	-2	4,211	-0.05%
2021/06/23	2	34.45	8	34.49	34.40	-6	4,210	-0.14%
2021/06/16	0	0.00	1	33.40	33.40	-1	4,333	-0.02%
2021/06/15	1	34.05	0	0.00	34.20	1	4,399	0.02%
2021/06/09	0	0.00	3	34.60	33.70	-3	5,176	-0.06%
2021/06/08	0	0.00	2	33.88	34.10	-2	5,191	-0.04%
2021/06/03	1	34.00	0	0.00	33.90	1	5,452	0.02%
2021/06/02	2	34.40	1	33.60	33.70	1	5,480	0.02%
2021/06/01	1	34.90	0	0.00	34.40	1	5,525	0.02%
2021/05/31	0	0.00	2	33.53	33.60	-2	5,508	-0.04%
2021/05/28	12	33.53	5	33.50	33.55	7	5,522	0.13%
2021/05/25	3	33.08	0	0.00	32.60	3	5,574	0.05%
2021/05/18	1	29.90	0	0.00	30.45	1	5,979	0.02%
2021/05/14	1	31.50	0	0.00	30.85	1	5,969	0.02%
2021/05/12	1	32.00	0	0.00	31.20	1	6,067	0.02%
2021/05/11	0	0.00	2	35.00	33.25	-2	6,039	-0.03%
2021/05/10	1	37.00	0	0.00	35.70	1	6,029	0.02%
2021/05/06	1	35.50	0	0.00	35.15	1	6,139	0.02%
2021/05/04	13	34.93	1	35.10	35.25	12	6,142	0.20%
2021/05/03	2	37.83	3	37.80	36.75	-1	6,109	-0.02%
2021/04/29	1	39.40	1	40.20	39.10	0	6,096	0.00%
2021/04/28	1	39.25	4	39.83	39.85	-3	6,095	-0.05%
2021/04/27	6	39.32	2	39.43	39.30	4	6,129	0.07%
2021/04/26	5	39.64	2	40.03	40.10	3	6,117	0.05%
2021/04/23	4	38.73	4	38.73	38.70	0	6,062	0.00%
2021/04/22	11	39.50	7	39.48	38.20	4	6,065	0.07%
2021/04/21	1	40.25	0	0.00	40.25	1	5,984	0.02%
2021/04/20	2	41.10	0	0.00	41.10	2	5,976	0.03%
2021/04/19	3	40.75	12	40.86	40.65	-9	5,999	-0.15%
2021/04/16	6	42.30	1	41.85	42.20	5	5,933	0.08%
2021/04/15	23	44.54	19	42.78	42.00	4	6,032	0.07%
2021/04/14	9	42.31	34	42.75	43.65	-25	5,505	-0.45%
2021/04/13	8	41.21	10	40.90	39.70	-2	5,184	-0.04%
2021/04/12	1	41.85	18	41.05	40.30	-17	5,551	-0.31%
2021/04/09	16	39.88	7	41.14	40.75	9	5,810	0.15%
2021/04/08	11	40.45	9	41.13	40.40	2	5,732	0.03%
2021/04/06	1	38.70	0	0.00	38.70	1	5,809	0.02%
2021/04/01	2	39.90	0	0.00	39.45	2	5,898	0.03%
2021/03/31	1	39.40	5	39.96	39.40	-4	5,826	-0.07%
2021/03/30	17	39.41	32	38.94	39.40	-15	5,707	-0.26%
2021/03/29	0	0.00	6	37.82	37.90	-6	5,497	-0.11%
2021/03/26	2	37.10	0	0.00	36.85	2	5,449	0.04%
2021/03/25	3	36.53	1	36.75	36.50	2	5,454	0.04%
2021/03/24	4	36.50	9	36.55	36.55	-5	5,448	-0.09%
2021/03/23	1	37.55	2	37.70	37.10	-1	5,431	-0.02%
2021/03/22	17	37.25	0	0.00	37.25	17	5,397	0.31%
2021/03/19	3	37.42	0	0.00	37.30	3	5,390	0.06%
2021/03/18	3	37.87	1	37.90	37.70	2	5,376	0.04%
2021/03/17	6	37.78	14	38.05	37.75	-8	5,340	-0.15%
2021/03/16	12	39.57	48	40.58	38.50	-36	5,287	-0.68%
2021/03/15	10	38.66	16	39.35	39.30	-6	4,837	-0.12%
2021/03/12	4	36.58	3	36.92	37.25	1	4,614	0.02%
2021/03/11	2	37.00	0	0.00	36.90	2	4,619	0.04%
2021/03/10	1	37.70	14	37.54	37.25	-13	4,611	-0.28%
2021/03/09	5	37.02	5	37.19	36.50	0	4,595	0.00%
2021/03/08	1	35.60	4	35.96	36.00	-3	4,615	-0.07%
2021/03/05	3	36.25	0	0.00	36.20	3	4,614	0.07%
2021/03/03	1	35.90	3	35.45	36.35	-2	4,827	-0.04%
2021/03/02	0	0.00	7	35.79	35.75	-7	4,939	-0.14%
2021/02/26	10	36.35	6	36.60	36.35	4	5,149	0.08%
2021/02/25	3	36.75	1	36.15	36.15	2	5,153	0.04%
2021/02/24	5	36.90	3	36.70	36.60	2	5,146	0.04%
2021/02/23	7	37.54	15	37.50	37.35	-8	5,116	-0.16%
2021/02/22	7	38.29	13	38.20	38.65	-6	5,079	-0.12%
2021/02/19	13	37.40	1	36.90	37.20	12	4,925	0.24%
2021/02/18	2	36.40	9	36.78	36.60	-7	4,852	-0.14%
2021/02/17	0	0.00	15	35.40	35.40	-15	4,755	-0.32%
2021/02/05	1	34.05	0	0.00	34.05	1	4,715	0.02%
2021/02/04	2	35.20	1	34.85	34.40	1	4,708	0.02%
2021/02/03	28	35.41	12	34.81	34.70	16	4,693	0.34%
2021/02/02	1	33.75	2	33.83	34.40	-1	4,583	-0.02%
2021/02/01	1	33.40	1	33.70	33.80	0	4,577	0.00%
2021/01/29	6	35.05	12	36.03	34.65	-6	4,543	-0.13%
2021/01/27	0	0.00	1	33.30	33.45	-1	4,377	-0.02%
2021/01/26	1	33.40	5	33.00	33.00	-4	4,373	-0.09%
2021/01/22	1	32.70	1	33.10	33.05	0	4,343	0.00%
2021/01/21	10	33.30	0	0.00	32.65	10	4,334	0.23%
2021/01/20	0	0.00	7	33.85	33.15	-7	4,314	-0.16%
2021/01/19	1	35.65	3	35.15	35.15	-2	4,253	-0.05%
2021/01/15	5	36.91	8	36.10	35.95	-3	4,221	-0.07%
2021/01/14	6	36.64	1	36.60	36.60	5	4,175	0.12%
2021/01/13	21	35.90	0	0.00	35.85	21	4,140	0.51%
2021/01/12	1	37.00	0	0.00	36.15	1	4,095	0.02%
2021/01/11	1	38.10	2	38.08	38.00	-1	4,024	-0.02%
2021/01/08	42	39.22	18	39.03	37.95	24	3,977	0.60%
2021/01/07	11	37.69	0	0.00	37.75	11	3,761	0.29%
2021/01/06	11	40.35	5	39.87	38.05	6	3,688	0.16%
2021/01/05	47	39.91	35	40.46	40.55	12	3,468	0.35%
2021/01/04	3	37.07	14	37.81	39.10	-11	2,957	-0.37%
2020/12/31	1	35.95	0	0.00	35.60	1	2,612	0.04%
2020/12/30	3	36.50	1	36.65	36.20	2	2,582	0.08%
2020/12/29	7	36.58	11	37.37	35.95	-4	2,510	-0.16%
2020/12/28	0	0.00	21	35.21	36.35	-21	2,204	-0.95%
2020/12/25	9	33.57	2	34.15	33.05	7	2,073	0.34%
2020/12/24	2	33.95	2	34.85	34.10	0	2,044	0.00%
2020/12/23	0	0.00	3	34.15	34.10	-3	2,041	-0.15%
2020/12/22	3	33.73	1	34.35	32.85	2	2,059	0.10%
2020/12/21	5	33.80	0	0.00	34.05	5	2,113	0.24%
2020/12/18	1	34.50	1	34.65	34.60	0	2,110	0.00%
2020/12/17	4	34.26	0	0.00	34.00	4	2,138	0.19%
2020/12/15	2	34.98	0	0.00	34.15	2	2,245	0.09%
2020/12/14	2	35.65	10	35.85	35.45	-8	2,351	-0.34%
2020/12/10	0	0.00	1	35.20	35.20	-1	2,381	-0.04%
2020/12/09	0	0.00	1	36.05	35.40	-1	2,370	-0.04%
2020/12/08	6	35.33	0	0.00	35.30	6	2,368	0.25%
2020/12/07	1	34.75	5	35.45	35.30	-4	2,376	-0.17%
2020/12/04	7	36.09	5	36.10	36.00	2	2,366	0.08%
2020/12/02	6	36.52	787	36.09	37.60	-781	2,425	-32.20%	大賣/鉅額交易
2020/12/01	8	35.41	9	35.46	35.45	-1	2,307	-0.04%
2020/11/30	3	35.73	3	36.12	35.60	0	2,346	0.00%
2020/11/27	499	37.84	74	37.26	37.60	425	2,313	18.37%	大買/鉅額交易
2020/11/26	1	35.55	1	35.80	37.55	0	2,167	0.00%
2020/11/25	278	36.48	10	36.52	36.40	268	2,089	12.83%	大買/鉅額交易
2020/11/24	10	34.05	2	34.05	33.80	8	1,863	0.43%
2020/11/23	6	33.45	14	33.71	33.80	-8	1,849	-0.43%
2020/11/20	1	33.55	10	33.39	33.25	-9	1,833	-0.49%
2020/11/19	0	0.00	4	33.40	33.40	-4	1,838	-0.22%
2020/11/17	0	0.00	2	31.78	31.65	-2	1,859	-0.11%
2020/11/16	0	0.00	5	32.20	31.85	-5	1,949	-0.26%
2020/11/12	1	32.55	2	32.38	32.05	-1	2,089	-0.05%
2020/11/11	1	31.75	4	31.87	31.90	-3	2,183	-0.14%
2020/11/09	2	31.83	0	0.00	31.65	2	2,234	0.09%
2020/11/05	1	32.30	0	0.00	32.35	1	2,317	0.04%
2020/11/03	0	0.00	1	32.65	32.65	-1	2,535	-0.04%
2020/10/28	1	32.85	0	0.00	32.25	1	3,589	0.03%
2020/10/27	1	32.90	1	33.15	33.00	0	3,689	0.00%
2020/10/26	1	33.80	0	0.00	33.50	1	3,878	0.03%
2020/10/21	1	33.90	0	0.00	33.95	1	3,976	0.03%
2020/10/15	1	35.00	3	35.20	34.55	-2	4,070	-0.05%
2020/10/14	0	0.00	3	34.23	34.80	-3	4,079	-0.07%
2020/10/13	1	33.75	0	0.00	33.80	1	4,114	0.02%
2020/10/12	1	35.15	1	35.25	34.40	0	4,221	0.00%
2020/10/08	0	0.00	2	34.98	35.15	-2	4,250	-0.05%
2020/10/05	0	0.00	1	34.00	34.05	-1	4,383	-0.02%
2020/09/30	2	33.48	0	0.00	33.70	2	4,440	0.05%
2020/09/28	0	0.00	30	33.31	33.60	-30	4,577	-0.66%
2020/09/25	1	33.50	0	0.00	33.20	1	4,653	0.02%
2020/09/24	8	34.95	0	0.00	33.80	8	4,633	0.17%
2020/09/23	20	36.25	0	0.00	36.00	20	4,616	0.43%
2020/09/22	1	36.00	0	0.00	36.10	1	4,736	0.02%
2020/09/21	2	37.53	2	37.95	37.55	0	4,707	0.00%
2020/09/18	0	0.00	5	38.00	37.20	-5	4,689	-0.11%
2020/09/17	4	37.54	5	37.84	37.50	-1	4,660	-0.02%
2020/09/16	0	0.00	2	36.80	37.00	-2	4,639	-0.04%
2020/09/15	0	0.00	6	36.81	36.05	-6	4,888	-0.12%
2020/09/14	0	0.00	30	34.73	35.35	-30	5,146	-0.58%
2020/09/11	5	34.30	0	0.00	34.30	5	5,147	0.10%
2020/09/10	10	35.10	0	0.00	35.00	10	5,138	0.19%
2020/09/09	12	35.39	3	35.67	35.50	9	5,143	0.17%
2020/09/08	15	35.80	0	0.00	35.20	15	5,122	0.29%
2020/09/07	6	37.77	10	37.57	37.20	-4	5,041	-0.08%
2020/09/04	10	36.10	0	0.00	36.65	10	4,970	0.20%
2020/09/03	1	38.10	4	37.66	37.30	-3	4,943	-0.06%
2020/09/02	8	36.17	15	37.17	37.60	-7	4,883	-0.14%
2020/09/01	15	35.25	0	0.00	35.15	15	4,823	0.31%
2020/08/31	6	36.45	12	35.50	36.40	-6	4,789	-0.13%
2020/08/27	15	34.94	3	34.45	34.50	12	4,747	0.25%
2020/08/26	1	34.70	0	0.00	35.20	1	4,735	0.02%
2020/08/24	1	33.70	0	0.00	34.40	1	4,700	0.02%
2020/08/21	1	33.70	1	33.90	33.75	0	4,678	0.00%
2020/08/20	8	33.39	2	34.23	33.65	6	4,634	0.13%
2020/08/19	9	36.89	5	36.88	36.35	4	4,547	0.09%
2020/08/18	14	38.26	5	38.06	38.05	9	4,476	0.20%
2020/08/17	4	38.55	1	38.40	39.00	3	4,409	0.07%
2020/08/13	5	37.49	2	37.18	36.75	3	4,279	0.07%
2020/08/11	1	37.20	0	0.00	37.65	1	4,210	0.02%
2020/08/10	1	37.50	30	37.65	37.15	-29	4,157	-0.70%
2020/08/07	5	39.85	4	38.65	38.65	1	4,091	0.02%
2020/08/06	6	40.03	2	39.00	40.55	4	3,944	0.10%
2020/08/05	7	37.88	15	37.69	38.20	-8	3,684	-0.22%
2020/08/04	12	40.02	32	38.18	38.10	-20	3,580	-0.56%
2020/08/03	17	37.37	32	37.43	38.40	-15	3,112	-0.48%
2020/07/31	12	34.76	15	34.72	34.95	-3	2,872	-0.10%
2020/07/30	59	34.23	100	34.20	34.40	-41	2,763	-1.48%
2020/07/29	3	31.95	6	32.38	32.35	-3	2,569	-0.12%
2020/07/28	2	31.75	1	31.95	31.40	1	2,519	0.04%
2020/07/27	13	31.31	2	30.95	31.00	11	2,507	0.44%
2020/07/23	1	31.35	1	31.95	31.30	0	2,480	0.00%
2020/07/22	23	31.73	6	31.73	31.75	17	2,470	0.69%
2020/07/21	5	31.96	2	31.60	31.45	3	2,420	0.12%
2020/07/20	0	0.00	2	31.05	31.05	-2	2,389	-0.08%
2020/07/17	1	32.10	41	31.79	31.90	-40	2,373	-1.69%
2020/07/16	10	32.79	4	32.14	32.40	6	2,338	0.26%
2020/07/15	1	30.50	0	0.00	30.45	1	2,228	0.04%
2020/07/14	0	0.00	20	31.50	31.40	-20	2,196	-0.91%
2020/07/13	14	31.08	4	31.45	31.70	10	2,182	0.46%
2020/07/10	11	32.06	0	0.00	31.60	11	2,150	0.51%
2020/07/09	9	35.09	6	34.80	34.35	3	2,059	0.15%
2020/07/08	7	35.50	3	34.28	35.70	4	2,002	0.20%
2020/07/07	4	33.33	2	33.85	33.35	2	1,904	0.10%
2020/07/06	11	33.64	11	34.60	34.35	0	1,866	0.00%
2020/07/03	0	0.00	1	32.20	32.10	-1	1,785	-0.06%
2020/07/02	4	32.60	10	32.50	32.50	-6	1,758	-0.34%
2020/07/01	8	33.38	34	33.57	32.80	-26	1,697	-1.53%
2020/06/29	3	31.00	2	30.65	30.85	1	1,535	0.07%
2020/06/24	1	30.25	0	0.00	30.25	1	1,500	0.07%
2020/06/23	51	31.63	6	32.39	32.10	45	1,455	3.09%
2020/06/22	25	32.89	11	32.93	32.80	14	1,350	1.04%
2020/06/19	24	31.79	85	31.99	32.20	-61	1,067	-5.71%
2020/06/17	0	0.00	6	26.65	26.65	-6	754	-0.80%
2020/06/16	3	22.25	3	23.73	24.25	0	760	0.00%
2020/06/12	1	22.00	0	0.00	22.15	1	750	0.13%
2020/06/11	2	23.10	2	23.70	22.85	0	758	0.00%
2020/06/10	2	23.05	2	23.50	23.25	0	756	0.00%
2020/06/08	0	0.00	10	23.15	23.55	-10	784	-1.28%
2020/06/05	5	22.96	0	0.00	23.00	5	774	0.65%
2020/06/03	4	22.96	0	0.00	23.00	4	776	0.51%
2020/05/28	1	22.80	1	22.95	22.20	0	797	0.00%
2020/05/27	0	0.00	1	22.55	22.60	-1	794	-0.13%
2020/05/26	0	0.00	1	22.70	22.30	-1	798	-0.13%
2020/05/25	2	21.88	0	0.00	22.20	2	785	0.25%
2020/05/21	0	0.00	2	22.35	22.65	-2	783	-0.26%
2020/05/19	1	21.60	0	0.00	21.60	1	772	0.13%
2020/05/18	0	0.00	1	21.60	21.40	-1	768	-0.13%
2020/05/05	0	0.00	3	23.28	22.95	-3	765	-0.39%
2020/05/04	0	0.00	2	22.70	22.75	-2	758	-0.26%
2020/04/30	0	0.00	1	22.55	23.10	-1	759	-0.13%
2020/04/29	1	21.85	0	0.00	21.90	1	748	0.13%
2020/04/27	0	0.00	3	21.73	21.95	-3	769	-0.39%
2020/04/23	0	0.00	7	21.07	20.90	-7	766	-0.91%
2020/04/22	1	20.95	2	20.60	20.90	-1	770	-0.13%
2020/04/21	0	0.00	3	21.60	20.90	-3	787	-0.38%
2020/04/20	0	0.00	3	20.90	21.95	-3	788	-0.38%
2020/04/17	0	0.00	1	21.75	21.35	-1	799	-0.13%
2020/04/16	0	0.00	1	21.50	21.90	-1	798	-0.13%
2020/04/15	1	21.20	0	0.00	20.95	1	800	0.12%
2020/04/14	0	0.00	1	20.80	21.00	-1	815	-0.12%
2020/04/09	3	19.50	0	0.00	19.90	3	873	0.34%
2020/04/07	0	0.00	3	18.40	18.55	-3	964	-0.31%
2020/03/31	0	0.00	2	17.53	17.35	-2	1,140	-0.18%
2020/03/30	0	0.00	1	17.05	17.40	-1	1,173	-0.09%
2020/03/27	1	17.60	0	0.00	17.60	1	1,189	0.08%
2020/03/26	6	17.33	0	0.00	17.60	6	1,242	0.48%
2020/03/25	2	17.88	0	0.00	17.80	2	1,262	0.16%
2020/03/20	0	0.00	6	14.95	15.20	-6	1,507	-0.40%
2020/03/18	1	15.35	0	0.00	15.35	1	1,485	0.07%
2020/03/17	6	16.08	2	16.55	15.75	4	1,484	0.27%
2020/03/16	5	18.05	8	18.80	17.20	-3	1,466	-0.20%
2020/03/13	1	18.85	5	18.55	18.70	-4	1,446	-0.28%
2020/03/12	5	20.98	0	0.00	20.60	5	1,428	0.35%
2020/03/11	2	23.13	0	0.00	22.85	2	1,400	0.14%
2020/03/10	10	22.50	0	0.00	23.30	10	1,397	0.72%
2020/03/09	3	23.60	0	0.00	23.60	3	1,379	0.22%
2020/03/04	1	24.50	0	0.00	24.45	1	1,377	0.07%
2020/03/03	0	0.00	82	25.03	24.70	-82	1,377	-5.95%
2020/02/27	2	25.05	0	0.00	24.15	2	1,344	0.15%
2020/02/26	1	25.45	0	0.00	25.30	1	1,340	0.07%
2020/02/19	11	26.20	0	0.00	26.10	11	1,363	0.81%
2020/01/31	0	0.00	5	26.00	26.10	-5	1,334	-0.37%
2020/01/30	1	26.95	10	26.90	26.10	-9	1,328	-0.68%
2020/01/17	2	29.10	0	0.00	28.95	2	1,302	0.15%
2020/01/16	0	0.00	20	29.23	29.25	-20	1,304	-1.53%
2020/01/15	2	29.85	7	29.68	29.40	-5	1,303	-0.38%
2020/01/13	0	0.00	2	29.13	29.05	-2	1,268	-0.16%
2020/01/10	21	28.91	3	28.80	28.65	18	1,254	1.44%
2020/01/09	2	28.65	0	0.00	28.55	2	1,243	0.16%
2020/01/08	1	28.80	0	0.00	28.50	1	1,236	0.08%
2020/01/07	1	29.40	0	0.00	29.20	1	1,212	0.08%
2020/01/06	6	30.47	0	0.00	30.10	6	1,195	0.50%
2020/01/03	6	31.23	1	32.00	31.05	5	1,171	0.43%
2020/01/02	0	0.00	1	31.60	31.65	-1	1,129	-0.09%
2019/12/31	3	31.75	11	31.89	31.55	-8	1,097	-0.73%
2019/12/30	2	31.30	4	31.30	31.45	-2	1,014	-0.20%
2019/12/27	4	31.45	16	31.29	31.00	-12	975	-1.23%
2019/12/26	7	31.80	4	31.80	31.70	3	904	0.33%
2019/12/25	2	31.55	1	31.40	31.40	1	828	0.12%
2019/12/24	0	0.00	1	31.15	31.25	-1	804	-0.12%
2019/12/23	11	31.06	6	31.32	31.30	5	785	0.64%
2019/12/20	4	31.01	0	0.00	31.20	4	728	0.55%
2019/12/19	13	30.65	5	31.05	31.20	8	703	1.14%
2019/12/18	20	30.54	9	30.97	30.65	11	619	1.78%
2019/12/16	0	0.00	2	28.60	28.75	-2	432	-0.46%
2019/12/13	0	0.00	1	28.35	28.25	-1	428	-0.23%
2019/12/12	0	0.00	1	28.45	28.20	-1	424	-0.24%
2019/12/05	0	0.00	2	28.30	28.25	-2	427	-0.47%
2019/11/29	1	27.80	0	0.00	28.00	1	516	0.19%
2019/11/28	3	28.70	0	0.00	28.50	3	542	0.55%
2019/11/26	1	28.45	6	28.48	28.40	-5	705	-0.71%
2019/11/25	1	28.55	1	28.80	28.55	0	703	0.00%
2019/11/22	5	29.10	0	0.00	28.85	5	697	0.72%
2019/11/19	0	0.00	2	28.05	28.05	-2	671	-0.30%
2019/11/18	3	28.10	0	0.00	28.20	3	673	0.45%
2019/11/14	2	27.83	0	0.00	27.70	2	707	0.28%
2019/11/13	1	28.15	0	0.00	27.95	1	707	0.14%
2019/11/08	7	28.41	0	0.00	28.25	7	710	0.99%
2019/11/05	1	29.15	1	29.40	29.25	0	718	0.00%
2019/10/29	10	29.53	1	29.25	29.20	9	748	1.20%
2019/10/24	3	29.90	3	29.80	29.85	0	795	0.00%
2019/10/23	2	29.65	0	0.00	29.50	2	796	0.25%
2019/10/18	0	0.00	2	29.30	29.10	-2	831	-0.24%
2019/10/17	0	0.00	5	29.00	29.05	-5	840	-0.59%
2019/10/16	0	0.00	3	28.80	28.95	-3	861	-0.35%
2019/10/14	5	28.60	0	0.00	28.30	5	955	0.52%
2019/10/09	0	0.00	1	28.15	28.25	-1	970	-0.10%
2019/10/08	10	28.50	0	0.00	28.25	10	1,020	0.98%
2019/10/07	0	0.00	13	28.67	28.55	-13	1,187	-1.10%
2019/10/04	1	28.55	0	0.00	28.50	1	1,236	0.08%
2019/09/27	55	28.65	1	28.50	28.40	54	1,273	4.24%
2019/09/26	11	29.07	0	0.00	29.00	11	1,275	0.86%
2019/09/24	5	29.45	2	29.53	29.50	3	1,292	0.23%
2019/09/19	11	29.35	0	0.00	29.35	11	1,300	0.85%
2019/09/16	0	0.00	2	29.25	29.10	-2	1,309	-0.15%
2019/09/12	6	29.46	0	0.00	29.45	6	1,315	0.46%
2019/09/11	5	29.55	0	0.00	29.55	5	1,317	0.38%
2019/09/10	10	29.35	3	29.35	29.30	7	1,317	0.53%
2019/09/09	5	29.60	53	29.69	29.50	-48	1,323	-3.63%
2019/09/05	0	0.00	5	30.50	30.50	-5	1,322	-0.38%
2019/09/04	2	30.40	0	0.00	30.25	2	1,294	0.15%
2019/09/02	2	30.20	4	30.11	30.30	-2	1,250	-0.16%
2019/08/30	3	30.90	0	0.00	30.15	3	1,214	0.25%
2019/08/28	0	0.00	1	28.65	28.60	-1	1,074	-0.09%
2019/08/27	3	28.50	0	0.00	28.30	3	1,079	0.28%
2019/08/26	1	28.30	0	0.00	28.10	1	1,087	0.09%
2019/08/22	3	29.30	0	0.00	29.25	3	1,083	0.28%
2019/08/21	3	29.75	0	0.00	29.40	3	1,086	0.28%
2019/08/20	2	29.35	0	0.00	29.40	2	1,085	0.18%
2019/08/19	0	0.00	3	28.70	29.75	-3	1,062	-0.28%
2019/08/16	1	27.90	1	28.25	28.10	0	1,049	0.00%
2019/08/15	10	27.80	0	0.00	28.10	10	1,047	0.95%
2019/08/13	0	0.00	1	28.15	28.15	-1	1,053	-0.09%
2019/08/12	1	27.85	0	0.00	27.95	1	1,059	0.09%
2019/08/08	0	0.00	1	28.15	28.40	-1	1,053	-0.09%
2019/08/06	5	27.85	5	27.00	28.20	0	1,068	0.00%
2019/08/01	1	29.85	3	30.00	30.00	-2	1,079	-0.19%
2019/07/31	0	0.00	1	30.30	30.25	-1	1,080	-0.09%
2019/07/30	19	30.01	2	29.98	29.85	17	1,075	1.58%
2019/07/26	0	0.00	2	31.05	31.40	-2	1,071	-0.19%
2019/07/25	6	31.13	1	31.35	31.35	5	1,073	0.47%
2019/07/24	19	31.09	0	0.00	31.00	19	1,071	1.77%
2019/07/23	8	31.69	0	0.00	31.40	8	1,076	0.74%
2019/07/22	0	0.00	1	32.10	32.10	-1	1,070	-0.09%
2019/07/18	4	31.78	4	32.33	31.85	0	1,057	0.00%
2019/07/17	8	32.20	0	0.00	32.00	8	1,046	0.76%
2019/07/15	1	32.10	9	32.05	32.45	-8	970	-0.82%
2019/07/12	3	32.58	29	32.29	32.30	-26	970	-2.68%
2019/07/11	42	33.23	1	32.55	32.25	41	937	4.38%
2019/07/10	1	31.15	1	30.60	31.40	0	783	0.00%
2019/07/08	1	30.15	1	30.40	29.85	0	750	0.00%
2019/07/05	0	0.00	1	30.10	30.45	-1	773	-0.13%
2019/07/03	0	0.00	4	29.60	29.55	-4	802	-0.50%
2019/07/01	1	29.50	1	29.60	29.45	0	830	0.00%
2019/06/28	1	28.65	0	0.00	28.70	1	864	0.12%
2019/06/27	0	0.00	1	29.20	29.05	-1	986	-0.10%
2019/06/26	1	28.50	5.5	28.47	28.60	-4.5	995	-0.45%
2019/06/13	1	30.10	1	29.85	29.65	0	1,716	0.00%
2019/06/12	0	0.00	1	29.35	29.15	-1	1,804	-0.06%
2019/06/11	0	0.00	1	29.25	29.15	-1	1,884	-0.05%
2019/06/06	2	28.75	1	28.70	28.90	1	1,953	0.05%
2019/06/05	0	0.00	2	29.25	29.25	-2	1,959	-0.10%
2019/06/04	1	29.40	2	30.03	29.15	-1	1,975	-0.05%
2019/06/03	1	29.00	0	0.00	29.15	1	1,975	0.05%
2019/05/30	0	0.00	1	28.55	28.75	-1	2,037	-0.05%
2019/05/29	0	0.00	1	28.35	28.35	-1	2,094	-0.05%
2019/05/28	10	27.88	2	28.10	28.45	8	2,111	0.38%
2019/05/24	0	0.00	1	27.80	27.80	-1	2,191	-0.05%
2019/05/22	1	27.75	0	0.00	27.70	1	2,395	0.04%
2019/05/21	10	27.40	0	0.00	28.00	10	2,504	0.40%
2019/05/17	27	27.96	0	0.00	27.50	27	2,786	0.97%
2019/05/16	1	28.80	0	0.00	28.45	1	2,787	0.04%
2019/05/15	1	28.90	1	29.20	29.20	0	2,806	0.00%
2019/05/14	1	26.65	1	27.50	28.80	0	2,838	0.00%
2019/05/13	21	28.24	0	0.00	27.90	21	2,837	0.74%
2019/05/10	3	28.95	0	0.00	29.00	3	2,828	0.11%
2019/05/09	1	30.10	0	0.00	29.10	1	2,822	0.04%
2019/05/07	1	30.65	1	30.50	30.50	0	2,810	0.00%
2019/05/06	1	30.80	0	0.00	30.30	1	2,816	0.04%
2019/04/30	20	29.60	0	0.00	30.20	20	2,799	0.71%
2019/04/29	0	0.00	2	29.60	29.30	-2	2,836	-0.07%
2019/04/25	20	31.25	0	0.00	31.20	20	2,952	0.68%
2019/04/23	1	31.35	0	0.00	31.20	1	2,972	0.03%
2019/04/22	30	31.85	1	32.05	31.85	29	2,970	0.98%
2019/04/19	2	31.98	2	31.75	31.70	0	3,009	0.00%
2019/04/18	2	32.70	1	32.75	32.00	1	3,053	0.03%
2019/04/17	1	32.55	0	0.00	32.95	1	3,046	0.03%
2019/04/15	1	32.60	0	0.00	32.55	1	3,025	0.03%
2019/04/12	1	33.50	0	0.00	32.80	1	3,020	0.03%
2019/04/11	50	33.75	2	33.53	33.25	48	3,006	1.60%
2019/04/10	2	33.43	0	0.00	33.50	2	2,981	0.07%
2019/04/03	50	34.00	0	0.00	34.00	50	2,913	1.72%
2019/04/02	1	34.10	62	34.04	34.10	-61	2,903	-2.10%
2019/04/01	1	34.70	9	35.38	34.30	-8	2,861	-0.28%
2019/03/29	0	0.00	1	34.05	34.20	-1	2,738	-0.04%
2019/03/28	2	33.85	0	0.00	33.85	2	2,733	0.07%
2019/03/26	3	33.75	0	0.00	33.70	3	2,707	0.11%
2019/03/22	1	34.20	22	35.51	34.20	-21	2,683	-0.78%
2019/03/21	13	35.94	3	35.77	35.65	10	2,600	0.38%
2019/03/20	1	35.75	0	0.00	35.15	1	2,535	0.04%
2019/03/19	3	35.30	4	36.81	35.40	-1	2,440	-0.04%
2019/03/15	0	0.00	1	34.40	33.50	-1	2,126	-0.05%
2019/03/14	1	34.05	4	33.90	33.75	-3	2,063	-0.15%
2019/03/06	2	33.55	0	0.00	33.35	2	2,211	0.09%
2019/03/05	1	34.75	2	34.40	33.70	-1	2,221	-0.05%
2019/02/27	20	32.55	0	0.00	33.25	20	2,178	0.92%
2019/02/26	0	0.00	1	33.60	33.20	-1	2,255	-0.04%
2019/02/22	3	33.77	1	33.90	33.55	2	2,490	0.08%
2019/02/21	16	34.61	20	34.95	33.85	-4	2,473	-0.16%
2019/02/20	7	34.41	9	34.06	33.25	-2	2,333	-0.09%
2019/02/19	1	32.90	20	33.51	34.00	-19	2,259	-0.84%
2019/02/18	5	30.70	12	31.98	32.10	-7	2,053	-0.34%
2019/02/15	4	30.60	0	0.00	30.60	4	1,993	0.20%
2019/02/14	6	31.18	10	31.50	31.25	-4	1,988	-0.20%
2019/02/13	14	31.38	13	31.18	31.10	1	1,972	0.05%
2019/02/12	8	30.54	1	30.55	30.70	7	1,941	0.36%
2019/02/11	0	0.00	2	30.03	30.20	-2	1,945	-0.10%
2019/01/30	30	29.86	6	29.87	29.70	24	1,964	1.22%
2019/01/29	7	29.86	0	0.00	29.70	7	2,007	0.35%
2019/01/28	5	30.05	0	0.00	30.20	5	2,010	0.25%
2019/01/25	0	0.00	5	30.68	30.25	-5	2,026	-0.25%
2019/01/24	5	30.20	0	0.00	30.05	5	2,037	0.25%
2019/01/18	8	31.49	18	31.20	30.90	-10	2,042	-0.49%
2019/01/17	10	30.86	10	30.88	30.00	0	1,993	0.00%
2019/01/16	0	0.00	1	30.00	29.80	-1	2,002	-0.05%
2019/01/11	1	29.90	2	29.95	29.30	-1	2,020	-0.05%
2019/01/10	2	29.70	25	29.33	29.90	-23	1,984	-1.16%
2018/12/25	0	0.00	5	27.75	27.60	-5	2,070	-0.24%
2018/12/24	1	28.00	1	28.50	28.50	0	2,072	0.00%
2018/12/20	0	0.00	2	28.45	27.65	-2	2,093	-0.10%
2018/12/13	2	29.93	1	29.95	29.35	1	2,067	0.05%
2018/12/12	0	0.00	3	30.08	29.55	-3	2,048	-0.15%
2018/12/11	3	29.22	0	0.00	28.95	3	2,025	0.15%
2018/12/10	0	0.00	20	28.85	29.05	-20	2,026	-0.99%
2018/12/07	2	29.30	10	29.45	29.30	-8	2,002	-0.40%
2018/12/06	17	30.76	14	31.38	28.95	3	1,970	0.15%
2018/12/05	0	0.00	2	29.70	30.05	-2	1,808	-0.11%
2018/12/04	2	30.30	7	29.85	30.35	-5	1,827	-0.27%
2018/12/03	2	30.20	0	0.00	30.00	2	1,816	0.11%
2018/11/29	1	29.05	1	29.60	29.05	0	1,747	0.00%
2018/11/28	0	0.00	1	29.60	29.60	-1	1,704	-0.06%
2018/11/27	2	29.45	1	29.30	29.50	1	1,696	0.06%
2018/11/23	0	0.00	2	29.55	28.75	-2	1,652	-0.12%
2018/11/22	2	30.28	23	31.27	30.70	-21	1,560	-1.35%
2018/11/21	1	28.25	5	27.43	28.50	-4	1,328	-0.30%
2018/11/15	0	0.00	1	24.85	25.15	-1	1,197	-0.08%
2018/11/09	0	0.00	3	24.20	24.45	-3	1,226	-0.24%
2018/11/07	2	23.60	1	24.60	24.70	1	1,236	0.08%
2018/11/06	5	25.38	6	25.51	23.40	-1	1,259	-0.08%
2018/11/01	1	23.75	0	0.00	24.00	1	1,265	0.08%
2018/10/31	1	23.00	1	22.25	22.80	0	1,259	0.00%
2018/10/30	1	21.75	0	0.00	21.50	1	1,249	0.08%
2018/10/26	0	0.00	2	24.20	23.15	-2	1,274	-0.16%
2018/10/24	2	25.40	2	25.60	25.60	0	1,418	0.00%
2018/10/22	2	24.45	0	0.00	24.50	2	1,574	0.13%
2018/10/19	1	21.50	2	22.38	23.20	-1	1,561	-0.06%
2018/10/18	0	0.00	1	22.90	22.90	-1	1,584	-0.06%
2018/10/17	1	22.65	6	22.98	22.45	-5	1,602	-0.31%
2018/10/16	1	22.00	0	0.00	21.75	1	1,652	0.06%
2018/10/15	1	21.60	0	0.00	21.60	1	1,819	0.05%
2018/10/12	2	21.50	0	0.00	21.15	2	1,863	0.11%
2018/10/11	10	21.60	0.5	21.85	21.60	9.5	1,851	0.51%
2018/10/09	13	26.44	0	0.00	24.00	13	1,857	0.70%
2018/10/08	36	26.65	0	0.00	26.55	36	1,829	1.97%
2018/10/04	0	0.00	1	28.90	28.90	-1	1,832	-0.05%
2018/10/02	0	0.00	10	29.50	29.20	-10	1,862	-0.54%
2018/10/01	0	0.00	1	29.50	29.50	-1	1,874	-0.05%
2018/09/27	20	29.11	11	29.07	29.30	9	1,918	0.47%
2018/09/26	3	28.95	1	28.90	28.85	2	1,932	0.10%
2018/09/21	1	28.55	0	0.00	28.90	1	1,983	0.05%
2018/09/20	0	0.00	10	28.50	28.50	-10	2,015	-0.50%
2018/09/18	1	28.45	1	28.90	28.90	0	2,076	0.00%
2018/09/14	0	0.00	2	29.23	29.40	-2	2,135	-0.09%
2018/09/12	1	28.55	0	0.00	28.25	1	2,195	0.05%
2018/09/11	0	0.00	3	28.70	29.00	-3	2,272	-0.13%
2018/09/10	1	28.65	7	29.16	27.90	-6	2,319	-0.26%
2018/09/07	1	31.05	0	0.00	30.25	1	2,389	0.04%
2018/09/06	0	0.00	2	31.35	31.60	-2	2,563	-0.08%
2018/09/04	0	0.00	1	31.55	31.70	-1	2,955	-0.03%
2018/09/03	0	0.00	1	31.55	31.30	-1	3,266	-0.03%
2018/08/31	1	31.30	2	32.00	32.20	-1	3,565	-0.03%
2018/08/30	5	31.80	0	0.00	31.50	5	3,660	0.14%
2018/08/27	2	30.60	4	31.09	31.55	-2	4,238	-0.05%
2018/08/24	2	30.60	0	0.00	30.45	2	4,244	0.05%
2018/08/22	1	31.25	0	0.00	31.10	1	4,303	0.02%
2018/08/21	1	31.45	2	31.60	31.75	-1	4,346	-0.02%
2018/08/20	1	30.25	2	31.00	31.00	-1	4,368	-0.02%
2018/08/16	9	30.95	2	31.15	31.40	7	4,437	0.16%
2018/08/15	1	30.90	0	0.00	30.80	1	4,433	0.02%
2018/08/13	1	32.10	3	31.62	31.25	-2	4,506	-0.04%
2018/08/10	5	33.85	1	34.25	33.35	4	4,479	0.09%
2018/08/09	1	33.60	0	0.00	33.70	1	4,559	0.02%
2018/08/08	4	34.56	6	34.37	34.00	-2	4,628	-0.04%
2018/08/07	3	33.48	0	0.00	33.65	3	4,602	0.07%
2018/08/06	1	34.25	1	34.00	34.00	0	4,626	0.00%
2018/08/02	7	34.16	2	34.50	33.95	5	4,697	0.11%
2018/08/01	7	36.38	5	36.17	35.20	2	4,657	0.04%
2018/07/31	2	35.28	1	35.60	35.30	1	4,541	0.02%
2018/07/30	21	35.68	35	35.72	35.90	-14	4,480	-0.31%
2018/07/27	1	33.95	2	34.05	34.40	-1	4,303	-0.02%
2018/07/26	2	33.65	1	34.10	33.30	1	4,273	0.02%
2018/07/25	12	34.43	10	34.25	33.90	2	4,272	0.05%
2018/07/24	1	33.75	0	0.00	34.05	1	4,260	0.02%
2018/07/20	2	34.85	8	34.71	34.95	-6	4,260	-0.14%
2018/07/19	4	33.04	5	32.63	32.65	-1	4,120	-0.02%
2018/07/18	2	31.60	5	32.03	31.60	-3	4,138	-0.07%
2018/07/17	1	31.65	5	31.69	31.35	-4	4,161	-0.10%
2018/07/16	1	31.45	0	0.00	31.25	1	4,182	0.02%
2018/07/13	0	0.00	2	31.85	31.55	-2	4,218	-0.05%
2018/07/12	5	31.48	0	0.00	31.20	5	4,325	0.12%
2018/07/11	3	30.52	1	30.70	30.65	2	4,577	0.04%
2018/07/10	3	31.12	5	31.14	31.05	-2	4,646	-0.04%
2018/07/09	1	30.25	0	0.00	30.20	1	4,642	0.02%
2018/07/06	22	29.77	1	31.20	31.10	21	4,673	0.45%
2018/07/05	6	31.16	0	0.00	30.00	6	4,664	0.13%
2018/07/04	5	31.64	0	0.00	31.50	5	4,647	0.11%
2018/07/03	1	32.60	60	33.48	32.00	-59	4,632	-1.27%
2018/07/02	3	34.20	0	0.00	33.25	3	4,607	0.07%
2018/06/29	0	0.00	1	34.60	34.80	-1	4,581	-0.02%
2018/06/28	3	34.13	1	33.85	33.80	2	4,548	0.04%
2018/06/26	4	33.21	3	33.65	34.25	1	4,525	0.02%
2018/06/25	1	34.25	0	0.00	33.65	1	4,499	0.02%
2018/06/22	12	34.97	1	35.15	34.75	11	4,481	0.25%
2018/06/20	7	36.26	3	36.93	35.75	4	4,440	0.09%
2018/06/19	3	38.08	0	0.00	36.65	3	4,374	0.07%
2018/06/15	20	39.74	20	38.83	38.50	0	4,354	0.00%
2018/06/14	24	39.40	26	39.99	39.20	-2	4,259	-0.05%
2018/06/13	30	39.25	36	39.23	39.00	-6	4,090	-0.15%
2018/06/12	3	38.63	13	39.02	38.25	-10	3,894	-0.26%
2018/06/11	20	39.63	57	39.59	38.65	-37	3,798	-0.97%
2018/06/08	31	38.01	56.2	38.79	39.35	-25.2	3,494	-0.72%
2018/06/07	1	36.30	1	36.65	35.80	0	3,226	0.00%
2018/06/06	48	35.78	30	35.89	36.25	18	3,129	0.58%
2018/06/05	15	32.92	21	33.03	34.20	-6	2,836	-0.21%
2018/06/04	1	31.10	1	31.40	31.10	0	2,624	0.00%
2018/06/01	2	30.80	0	0.00	30.80	2	2,619	0.08%
2018/05/31	1	30.75	9	30.99	30.80	-8	2,614	-0.31%
2018/05/30	1	30.55	2	30.70	30.50	-1	2,583	-0.04%
2018/05/29	7	31.58	2	31.63	31.10	5	2,588	0.19%
2018/05/28	0	0.00	1	31.10	30.90	-1	2,587	-0.04%
2018/05/25	3	30.85	1	31.15	30.85	2	2,728	0.07%
2018/05/24	2	30.75	6	30.83	30.80	-4	2,726	-0.15%
2018/05/23	3	29.88	1	29.80	29.80	2	2,797	0.07%
2018/05/22	3	30.53	3	31.08	30.15	0	2,796	0.00%
2018/05/21	2	30.20	4	30.78	30.75	-2	2,780	-0.07%
2018/05/17	22	30.78	22	30.74	30.30	0	2,742	0.00%
2018/05/16	0	0.00	2	29.80	29.85	-2	2,677	-0.07%
2018/05/15	11	28.94	7	28.66	28.55	4	2,638	0.15%
2018/05/14	2	29.73	13	29.85	29.50	-11	2,678	-0.41%
2018/05/11	22	30.27	4	30.51	30.40	18	2,677	0.67%
2018/05/10	0	0.00	1	29.20	29.05	-1	2,643	-0.04%
2018/05/09	6	28.59	0	0.00	28.60	6	2,687	0.22%
2018/05/08	2	28.68	0	0.00	28.40	2	2,709	0.07%
2018/05/07	1	29.40	1	29.10	29.10	0	2,754	0.00%
2018/05/03	2	29.23	5	29.13	29.00	-3	2,928	-0.10%
2018/05/02	2	28.75	0	0.00	29.00	2	3,127	0.06%
2018/04/30	2	27.90	3	28.08	28.40	-1	3,229	-0.03%
2018/04/27	4	28.05	3	28.10	28.10	1	3,240	0.03%
2018/04/26	2	29.80	3	28.85	27.55	-1	3,246	-0.03%
2018/04/25	25	30.46	10	30.25	30.50	15	3,194	0.47%
2018/04/24	9	30.84	0	0.00	30.15	9	3,167	0.28%
2018/04/23	7	33.92	5	34.06	32.90	2	3,107	0.06%
2018/04/20	3	35.63	3	36.00	34.90	0	3,056	0.00%
2018/04/19	2	35.83	2	36.18	35.65	0	3,036	0.00%
2018/04/18	15	37.25	8	37.36	36.40	7	3,033	0.23%
2018/04/17	30	37.80	17	37.79	36.70	13	2,925	0.44%
2018/04/16	1	35.95	37.5	35.79	36.15	-36.5	2,665	-1.37%
2018/04/13	2	34.40	2	35.70	35.05	0	2,616	0.00%
2018/04/12	1	35.35	3	35.80	35.70	-2	2,613	-0.08%
2018/04/11	1	34.75	1	35.35	34.75	0	2,606	0.00%
2018/04/10	1	34.75	3	35.07	34.45	-2	2,615	-0.08%
2018/04/09	2	34.58	1	34.55	34.10	1	2,612	0.04%
2018/04/03	0	0.00	2	35.35	35.25	-2	2,624	-0.08%
2018/04/02	2	36.28	2	36.53	36.15	0	2,639	0.00%
2018/03/31	1	36.35	0	0.00	36.55	1	2,665	0.04%
2018/03/30	5	36.47	6	36.67	36.40	-1	2,678	-0.04%
2018/03/29	2	36.05	4	36.11	36.15	-2	2,677	-0.07%
2018/03/28	3	35.73	1	35.80	35.45	2	2,690	0.07%
2018/03/27	6	36.05	6	36.10	35.90	0	2,697	0.00%
2018/03/26	2	34.75	3	35.37	35.35	-1	2,697	-0.04%
2018/03/23	16	34.65	10.5	34.30	34.85	5.5	2,697	0.20%
2018/03/22	2	35.65	2	36.63	35.50	0	2,703	0.00%
2018/03/21	5	36.25	19	36.44	36.10	-14	2,706	-0.52%
2018/03/20	3	35.90	21	35.52	35.85	-18	2,684	-0.67%
2018/03/19	13	35.94	16	36.09	35.70	-3	2,710	-0.11%
2018/03/16	24	36.59	2	37.15	36.50	22	2,714	0.81%
2018/03/15	12	37.10	5	37.10	36.70	7	2,758	0.25%
2018/03/14	1	36.05	0	0.00	35.90	1	2,722	0.04%
2018/03/13	34	36.82	4	36.61	36.15	30	2,787	1.08%
2018/03/12	37	36.36	36	36.09	36.25	1	2,794	0.04%
2018/03/09	1	36.55	3	36.42	36.30	-2	2,846	-0.07%
2018/03/08	1	35.00	3	35.35	35.30	-2	2,851	-0.07%
2018/03/07	7	35.29	0	0.00	35.00	7	2,873	0.24%
2018/03/06	12	36.30	2	36.40	36.15	10	2,920	0.34%
2018/03/05	3	37.07	1	37.60	36.05	2	2,949	0.07%
2018/03/02	2	37.90	0	0.00	37.50	2	2,990	0.07%
2018/02/27	16	39.77	27	38.90	38.55	-11	3,111	-0.35%
2018/02/26	0	0.00	15	37.17	37.50	-15	2,985	-0.50%
2018/02/23	31	37.05	15	36.92	37.55	16	3,029	0.53%
2018/02/22	1	34.20	1	34.90	35.40	0	3,130	0.00%
2018/02/21	1	33.90	3	34.70	34.55	-2	3,182	-0.06%
2018/02/12	1	33.45	1	33.25	33.25	0	3,213	0.00%
2018/02/09	0	0.00	2	32.35	33.45	-2	3,372	-0.06%
2018/02/07	0	0.00	50	35.50	35.30	-50	3,420	-1.46%
2018/02/06	3	35.03	14	35.00	34.05	-11	3,450	-0.32%
2018/02/05	4	37.09	13	36.73	37.60	-9	3,465	-0.26%
2018/02/02	4	38.19	0	0.00	37.90	4	3,568	0.11%
2018/02/01	0	0.00	1	38.00	38.20	-1	3,695	-0.03%
2018/01/30	2	37.60	0	0.00	37.55	2	3,853	0.05%
2018/01/29	17	39.03	8	38.98	39.10	9	3,968	0.23%
2018/01/26	2	37.70	1	37.20	37.20	1	3,941	0.03%
2018/01/25	6	38.58	12	38.78	38.00	-6	3,950	-0.15%
2018/01/24	14	36.29	17	37.11	37.35	-3	3,822	-0.08%
2018/01/23	1	35.10	2	35.40	34.85	-1	3,804	-0.03%
2018/01/22	0	0.00	1	35.15	35.10	-1	3,865	-0.03%
2018/01/18	2	34.50	2	34.50	34.35	0	4,035	0.00%
2018/01/17	7	34.44	0	0.00	34.35	7	4,190	0.17%
2018/01/16	0	0.00	1	34.40	34.25	-1	4,465	-0.02%
2018/01/15	2	34.23	2	34.48	34.30	0	4,554	0.00%
2018/01/12	0	0.00	6	34.89	34.60	-6	4,724	-0.13%
2018/01/11	2	33.80	2	33.80	33.70	0	4,783	0.00%
2018/01/10	0	0.00	2	34.10	34.45	-2	4,881	-0.04%
2018/01/09	1	35.20	0	0.00	34.10	1	5,044	0.02%
2018/01/08	10	35.57	4	35.54	35.40	6	5,098	0.12%
2018/01/05	30	36.94	3	37.25	36.50	27	5,178	0.52%
2018/01/04	10	36.05	1	35.85	36.40	9	5,304	0.17%
2018/01/03	0	0.00	10	35.50	35.50	-10	5,523	-0.18%
2018/01/02	3	34.82	3	35.50	35.50	0	5,674	0.00%