光環 (3234)-群益金鼎-高雄券商分點個股進出

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
49.0
漲跌
▼1.1
漲幅
-2.10%
成交量
1,409張
產業
上櫃通信網路類股
336人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	0	0.00	1	49.80	48.95	-1	3,046	-0.03%
2024/11/20	1	50.90	0	0.00	50.00	1	3,036	0.03%
2024/11/19	0	0.00	1	50.00	49.90	-1	3,024	-0.03%
2024/11/14	1.1	49.05	0	0.00	49.35	1.1	2,970	0.04%
2024/11/13	1.1	52.29	1	54.60	52.00	0.1	2,892	0.00%
2024/11/12	2	54.40	1.1	56.29	54.90	0.9	2,813	0.03%
2024/11/11	2.2	52.77	5	56.36	55.00	-2.9	2,715	-0.10%
2024/11/08	1	52.00	10	51.82	52.60	-9	2,504	-0.36%
2024/11/07	6	47.58	4	46.75	48.10	2	2,305	0.09%
2024/11/06	0	0.00	1	45.00	43.75	-1	2,247	-0.04%
2024/11/04	3	46.23	0	45.65	45.00	3	2,236	0.13%
2024/10/29	3	43.23	0.1	44.50	44.30	3	2,166	0.14%
2024/10/28	1	47.05	0	0.00	47.00	1	2,094	0.05%
2024/10/24	4.5	52.55	0	0.00	52.20	4.5	2,010	0.22%
2024/10/18	0.3	52.23	2	52.00	52.00	-1.7	2,023	-0.08%
2024/10/16	0	0.00	2	52.35	53.10	-2	2,042	-0.10%
2024/10/15	0	0.00	1	53.60	50.70	-1	2,037	-0.05%
2024/10/14	1.2	53.04	2	55.60	52.90	-0.8	2,013	-0.04%
2024/10/11	2	55.50	2	56.30	54.80	0	1,978	0.00%
2024/10/09	2.1	55.59	6.1	55.14	55.50	-4	1,882	-0.21%
2024/10/08	6	51.72	2	51.75	53.40	4	1,757	0.23%
2024/10/07	5.1	48.72	7.4	49.83	52.60	-2.4	1,575	-0.15%
2024/10/04	6.4	46.63	3	47.15	47.90	3.4	1,353	0.25%
2024/10/01	1	41.25	3	42.93	43.55	-2	1,269	-0.16%
2024/09/27	0	0.00	1	42.50	41.20	-1	1,247	-0.08%
2024/09/20	1	42.40	4	42.31	41.40	-3	1,224	-0.25%
2024/09/19	4	41.59	2	41.15	42.40	2	1,233	0.16%
2024/09/18	2	40.98	1	42.40	41.85	1	1,239	0.08%
2024/09/03	0	0.00	4	40.75	39.40	-4	1,587	-0.25%
2024/08/27	4	39.45	0	0.00	39.45	4	1,645	0.24%
2024/08/21	2	39.00	1	39.65	39.65	1	2,040	0.05%
2024/08/20	1	38.40	1.4	39.80	39.50	-0.4	2,243	-0.02%
2024/08/19	1	38.45	2	38.23	38.60	-1	2,342	-0.04%
2024/08/15	1	34.70	0.2	35.00	34.95	0.8	2,456	0.03%
2024/08/14	0.6	34.45	0	0.00	34.65	0.6	2,521	0.02%
2024/08/13	0	0.00	1	34.30	33.95	-1	2,598	-0.04%
2024/08/07	0	0.00	1	34.85	35.30	-1	2,739	-0.04%
2024/08/05	1	35.00	0	0.00	33.55	1	2,758	0.04%
2024/08/02	0.2	37.55	0	0.00	37.25	0.2	2,763	0.01%
2024/07/31	1	38.15	0	0.00	38.10	1	2,846	0.04%
2024/07/29	0	0.00	1	38.55	38.05	-1	2,981	-0.03%
2024/07/26	0	0.00	1	39.25	39.40	-1	3,133	-0.03%
2024/07/23	1	41.35	0	0.00	39.60	1	3,326	0.03%
2024/07/19	0	0.00	1	44.85	44.90	-1	3,518	-0.03%
2024/07/15	0	0.00	3	46.77	46.45	-3	3,452	-0.09%
2024/07/11	1	47.65	0	0.00	47.55	1	3,439	0.03%
2024/07/10	1	48.30	1	49.20	48.70	0	3,429	0.00%
2024/07/09	0	0.00	3	45.97	47.35	-3	3,365	-0.09%
2024/07/08	2	47.65	1	47.60	47.05	1	3,350	0.03%
2024/07/05	3	48.90	3.5	48.84	49.15	-0.5	3,345	-0.01%
2024/07/04	0.5	46.80	0	0.00	46.30	0.5	3,302	0.02%
2024/06/28	1	47.00	0	0.00	46.70	1	3,387	0.03%
2024/06/27	1	46.70	0	0.00	46.60	1	3,403	0.03%
2024/06/26	0	0.00	2	46.48	47.00	-2	3,441	-0.06%
2024/06/25	1	46.80	0	0.00	46.80	1	3,439	0.03%
2024/06/24	1	47.80	1	47.50	47.30	0	3,434	0.00%
2024/06/21	3	49.55	0	0.00	49.40	3	3,437	0.09%
2024/06/20	1	48.75	1	49.40	51.00	0	3,415	0.00%
2024/06/19	8	50.13	3	51.03	50.80	5	3,332	0.15%
2024/06/18	0	0.00	1	47.50	47.45	-1	3,208	-0.03%
2024/06/13	0	0.00	2.5	46.64	46.30	-2.5	3,265	-0.08%
2024/06/12	1.5	47.32	0	0.00	46.80	1.5	3,273	0.05%
2024/06/11	1	44.60	2	44.65	44.50	-1	3,275	-0.03%
2024/06/06	0	0.00	4	46.41	47.05	-4	3,417	-0.12%
2024/06/05	0.9	46.55	0	0.00	46.40	0.9	3,420	0.03%
2024/06/04	0.1	46.60	28	46.83	46.50	-27.9	3,455	-0.81%
2024/06/03	0	0.00	3	47.80	47.65	-3	3,487	-0.09%
2024/05/31	2	48.43	24	47.86	47.55	-22	3,502	-0.63%
2024/05/30	1	49.50	2	50.80	49.05	-1	3,506	-0.03%
2024/05/29	7	50.69	2	51.00	50.30	5	3,506	0.14%
2024/05/28	12.6	52.16	10	52.40	51.90	2.6	3,463	0.08%
2024/05/27	8.2	54.48	38	54.65	53.00	-29.8	3,406	-0.87%
2024/05/24	85	53.77	1.3	53.82	53.90	83.7	3,292	2.54%
2024/05/23	2.3	49.20	0	0.00	49.00	2.3	3,137	0.07%
2024/05/22	0	0.00	0.7	50.34	51.40	-0.7	3,160	-0.02%
2024/05/20	0.2	46.10	0	0.00	45.80	0.2	3,376	0.01%
2024/05/17	3.3	46.53	0	0.00	48.10	3.3	3,397	0.10%
2024/05/16	1.1	50.92	0.5	51.30	50.00	0.6	3,407	0.02%
2024/05/15	3	50.50	0.2	51.20	50.50	2.8	3,517	0.08%
2024/05/14	0.5	48.70	1	49.60	48.50	-0.5	3,606	-0.01%
2024/05/13	0.1	48.50	1	49.35	49.65	-0.9	3,667	-0.02%
2024/05/08	0.1	47.88	3.2	47.35	47.85	-3.1	3,686	-0.08%
2024/05/07	3.9	47.61	1	47.94	48.00	2.9	3,669	0.08%
2024/05/06	0.5	45.70	1	45.05	46.00	-0.6	3,632	-0.02%
2024/05/03	0.2	47.72	2	48.55	47.70	-1.9	3,580	-0.05%
2024/05/02	2.5	49.07	6	48.38	50.60	-3.5	3,535	-0.10%
2024/04/30	3.3	48.71	25	48.96	50.00	-21.7	3,448	-0.63%
2024/04/29	3	47.03	1.2	49.29	49.40	1.8	3,303	0.06%
2024/04/26	3	43.90	0	0.00	44.95	3	3,095	0.10%
2024/04/25	2.1	40.60	8	40.21	40.90	-5.9	2,951	-0.20%
2024/04/17	0	0.00	1	36.70	37.50	-1	2,793	-0.04%
2024/04/12	0.3	36.70	0	0.00	36.70	0.3	2,771	0.01%
2024/04/11	0.2	36.40	0.5	36.42	36.40	-0.3	2,768	-0.01%
2024/04/09	2	37.90	0	0.00	37.80	2	2,743	0.07%
2024/04/08	3	38.37	4	38.95	38.30	-1	2,729	-0.04%
2024/04/03	2.5	38.50	1	38.70	38.70	1.5	2,714	0.06%
2024/04/02	3	39.90	2	39.98	40.50	1	2,682	0.04%
2024/04/01	2	38.88	3.1	40.08	38.70	-1.1	2,635	-0.04%
2024/03/29	3	39.30	4	39.20	39.50	-1	2,616	-0.04%
2024/03/28	4	37.90	0	0.00	37.80	4	2,573	0.16%
2024/03/27	0	0.00	4	38.23	38.35	-4	2,567	-0.16%
2024/03/26	4	37.66	4	38.73	37.70	0	2,551	0.00%
2024/03/25	3	38.07	1	38.05	38.25	2	2,518	0.08%
2024/03/22	0.4	38.15	17	38.45	38.25	-16.6	2,524	-0.66%
2024/03/21	11	37.33	0	0.00	37.25	11	2,523	0.44%
2024/03/20	5	38.17	0	0.00	37.70	5	2,519	0.20%
2024/03/19	2	38.70	0	0.00	38.90	2	2,508	0.08%
2024/03/18	0.6	39.48	0	0.00	39.75	0.6	2,516	0.02%
2024/03/14	3	38.73	0	0.00	38.85	3	2,515	0.12%
2024/03/13	0	0.00	1	38.95	38.50	-1	2,556	-0.04%
2024/03/12	4	39.85	0	0.00	39.90	4	2,489	0.16%
2024/03/11	0	0.00	16	36.17	36.30	-16	2,417	-0.66%
2024/03/08	11.5	35.29	0	0.00	34.85	11.5	2,407	0.48%
2024/03/07	5	37.23	1	38.95	36.90	4	2,369	0.17%
2024/03/05	0	0.00	0.1	38.05	38.00	-0.1	2,288	0.00%
2024/03/04	0	0.00	8.1	39.77	39.75	-8.1	2,244	-0.36%
2024/03/01	2.1	38.25	0	0.00	38.80	2.1	2,200	0.10%
2024/02/29	6	38.54	0	0.00	38.15	6	2,196	0.27%
2024/02/26	0.1	39.60	2	39.10	39.80	-1.9	2,160	-0.09%
2024/02/23	22	41.55	3.1	40.85	40.00	19	2,100	0.90%
2024/02/22	6	39.13	0	0.00	38.85	6	1,982	0.30%
2024/02/21	1	39.54	16	39.05	39.60	-15	1,835	-0.82%
2024/02/20	12	34.34	0	0.00	36.00	12	1,626	0.74%
2024/02/19	0	0.00	31	34.96	36.10	-31	1,540	-2.01%
2024/02/16	7	36.40	1.5	34.44	35.10	5.5	1,457	0.37%
2024/02/15	27	34.40	6.4	34.34	33.55	20.6	1,317	1.56%
2024/02/05	1	34.50	27	34.50	34.50	-26	1,185	-2.19%
2024/02/02	1	31.40	0	0.00	31.40	1	1,107	0.09%
2024/02/01	2	27.50	0	0.00	28.55	2	1,044	0.19%
2024/01/23	0	0.00	0	27.85	27.70	0	1,127	0.00%
2024/01/18	0	26.40	0	0.00	25.90	0	1,204	0.00%
2024/01/09	2	26.08	0	0.00	25.80	2	1,465	0.14%
2024/01/04	2	27.03	3	27.35	26.55	-1	1,580	-0.06%
2023/12/29	1	27.60	0	0.00	27.45	1	1,830	0.05%
2023/12/26	5	27.66	0	0.00	28.15	5	2,205	0.23%
2023/12/25	1	27.65	0	0.00	27.60	1	2,239	0.04%
2023/12/19	1	27.85	0	0.00	28.20	1	2,236	0.04%
2023/12/18	3	28.50	0	0.00	28.20	3	2,218	0.14%
2023/12/15	11	29.43	5	30.00	29.20	6	2,201	0.27%
2023/12/14	5	29.61	1	29.70	29.90	4	2,196	0.18%
2023/12/13	0	0.00	2.1	30.74	30.25	-2.1	2,187	-0.09%
2023/12/12	0	0.00	4.1	30.24	30.60	-4.1	2,169	-0.19%
2023/12/11	5	29.80	1	29.80	30.25	4	2,161	0.19%
2023/12/08	1.1	30.80	7	30.81	31.00	-5.9	2,115	-0.28%
2023/12/04	0	0.00	1	28.90	28.15	-1	1,995	-0.05%
2023/11/27	2	28.85	0	0.00	28.20	2	2,037	0.10%
2023/11/24	5	30.42	0	0.00	30.15	5	2,022	0.25%
2023/11/22	8	28.52	0	0.00	28.80	8	1,956	0.41%
2023/11/21	0	0.00	5	28.15	29.00	-5	1,987	-0.25%
2023/11/20	5	27.60	11	28.00	27.55	-6	1,964	-0.31%
2023/11/15	11	27.81	0	0.00	27.75	11	2,003	0.55%
2023/11/14	0	0.00	11	28.65	28.30	-11	2,031	-0.54%
2023/11/13	2	27.30	0	0.00	27.00	2	2,020	0.10%
2023/11/10	1	27.15	0	0.00	27.10	1	2,021	0.05%
2023/11/09	1	27.35	0	0.00	27.75	1	2,015	0.05%
2023/11/07	2	27.98	0	0.00	28.25	2	1,999	0.10%
2023/11/06	6	28.93	10	29.60	28.70	-4	1,989	-0.20%
2023/11/03	6	28.99	0	0.00	28.80	6	1,980	0.30%
2023/11/02	4	29.60	0.4	29.45	29.45	3.6	1,977	0.18%
2023/11/01	0	0.00	5.7	29.24	29.75	-5.7	1,969	-0.29%
2023/10/31	4.3	28.79	1.1	30.84	28.65	3.2	1,957	0.16%
2023/10/30	3.3	30.95	5	30.31	31.25	-1.7	1,951	-0.09%
2023/10/27	0	0.00	6	29.90	30.10	-6	1,934	-0.31%
2023/10/26	1	28.55	0.5	28.40	28.35	0.5	1,961	0.03%
2023/10/25	5	29.55	0.2	29.50	29.50	4.8	1,986	0.24%
2023/10/24	4.7	29.33	0	0.00	30.50	4.7	1,972	0.24%
2023/10/23	0	0.00	4	28.49	28.40	-4	1,952	-0.20%
2023/10/20	4	27.71	0	0.00	27.40	4	1,955	0.20%
2023/10/18	1	27.90	5	28.00	29.95	-4	1,957	-0.20%
2023/10/17	5	27.65	0	0.00	27.50	5	1,918	0.26%
2023/10/12	0	0.00	6	33.97	33.95	-6	1,908	-0.31%
2023/10/11	4	33.96	3	34.50	34.30	1	1,928	0.05%
2023/10/06	3	33.03	1	32.70	34.30	2	1,931	0.10%
2023/10/04	4	31.33	0	0.00	31.95	4	1,954	0.20%
2023/10/03	0	0.00	5	31.67	32.75	-5	1,938	-0.26%
2023/10/02	4	29.45	9.2	29.40	29.85	-5.2	1,797	-0.29%
2023/09/28	0	0.00	3	26.08	27.15	-3	1,696	-0.18%
2023/09/26	2	24.83	1	24.25	24.25	1	1,666	0.06%
2023/09/25	2	25.05	1	25.10	25.10	1	1,672	0.06%
2023/09/22	0	0.00	5	25.33	25.35	-5	1,676	-0.30%
2023/09/21	2	24.80	0	0.00	24.80	2	1,682	0.12%
2023/09/19	1	25.95	2	26.25	26.00	-1	1,697	-0.06%
2023/09/18	3	26.22	4	26.56	26.25	-1	1,726	-0.06%
2023/09/15	2	25.30	0	0.00	26.50	2	1,734	0.12%
2023/09/14	0	0.00	1	25.20	25.90	-1	1,714	-0.06%
2023/09/13	0	0.00	1	24.20	24.50	-1	1,703	-0.06%
2023/09/12	2	23.88	0.2	23.70	23.65	1.8	1,705	0.11%
2023/09/07	2	24.75	0	0.00	24.55	2	1,685	0.12%
2023/09/04	0	0.00	10	24.15	24.20	-10	1,673	-0.60%
2023/09/01	10	25.55	2.2	25.60	25.35	7.8	1,642	0.48%
2023/08/28	3	27.87	0	0.00	28.00	3	1,572	0.19%
2023/08/25	1	28.10	0	0.00	28.30	1	1,538	0.06%
2023/08/08	1	27.25	0	0.00	26.90	1	1,382	0.07%
2023/08/04	1	27.35	0	0.00	27.45	1	1,364	0.07%
2023/08/02	4	28.93	0	0.00	28.10	4	1,356	0.29%
2023/07/31	4	31.03	0	0.00	31.30	4	1,306	0.31%
2023/07/28	0	0.00	1	30.05	31.00	-1	1,245	-0.08%
2023/07/26	2	30.05	0	0.00	29.00	2	1,174	0.17%
2023/07/25	0	0.00	2	30.60	30.20	-2	1,156	-0.17%
2023/07/24	1	28.65	0	0.00	29.75	1	1,140	0.09%
2023/07/21	1	30.65	0	0.00	30.60	1	1,123	0.09%
2023/07/20	0	0.00	1	32.35	31.85	-1	1,098	-0.09%
2023/07/19	1	31.75	1	32.35	31.60	0	1,075	0.00%
2023/07/18	0	0.00	1	31.60	31.30	-1	1,072	-0.09%
2023/07/17	1	35.80	0	0.00	34.15	1	1,117	0.09%
2023/07/14	0	0.00	2	32.85	34.15	-2	1,076	-0.19%
2023/07/13	3	33.17	1	33.60	33.50	2	1,098	0.18%
2023/07/12	2	30.80	3	31.70	32.00	-1	978	-0.10%
2023/07/11	0	0.00	2	28.85	29.10	-2	885	-0.23%
2023/07/10	1	29.25	0	0.00	29.25	1	806	0.12%
2023/07/07	0	0.00	2	26.53	26.60	-2	726	-0.28%
2023/07/04	0	0.00	4	24.90	25.10	-4	670	-0.60%
2023/07/03	4	24.08	4	24.60	25.00	0	669	0.00%
2023/06/30	4	24.21	0	0.00	24.05	4	658	0.61%
2023/06/29	0	0.00	2	24.80	24.75	-2	657	-0.30%
2023/06/28	2	24.38	1	24.25	24.20	1	652	0.15%
2023/06/27	1	24.40	1	24.60	24.05	0	661	0.00%
2023/06/26	1	24.95	0	0.00	25.10	1	653	0.15%
2023/06/21	0	0.00	15	24.50	24.50	-15	625	-2.40%
2023/06/16	0	0.00	2	22.45	22.75	-2	610	-0.33%
2023/06/15	1	21.65	0	0.00	21.60	1	608	0.16%
2023/06/14	1	21.85	0	0.00	21.85	1	610	0.16%
2023/06/12	2	22.00	0	0.00	21.60	2	618	0.32%
2023/05/09	2	22.30	0	0.00	22.20	2	785	0.25%
2023/05/08	1	22.65	1	22.80	22.80	0	791	0.00%
2023/05/03	0	0.00	1	23.05	23.05	-1	800	-0.12%
2023/04/24	2	23.70	0	0.00	23.50	2	819	0.24%
2023/04/21	1	23.35	1	23.60	23.85	0	827	0.00%
2023/04/20	12	24.64	6	25.68	24.10	6	851	0.71%
2023/04/19	7	26.02	0	0.00	25.65	7	745	0.94%
2023/04/18	2	26.60	16	25.86	25.85	-14	713	-1.96%
2023/04/17	0	0.00	1	25.00	24.95	-1	618	-0.16%
2023/04/14	1	24.85	1	25.00	24.70	0	618	0.00%
2023/04/13	13	24.88	13	25.20	24.85	0	616	0.00%
2023/04/12	0	0.00	4	24.85	24.95	-4	611	-0.65%
2023/04/10	1	24.50	0	0.00	24.65	1	613	0.16%
2023/04/07	6	24.80	0	0.00	24.70	6	612	0.98%
2023/04/06	1	24.95	0	0.00	24.80	1	611	0.16%
2023/03/31	9	25.17	4	25.45	25.15	5	604	0.83%
2023/03/30	4	25.10	32	25.45	25.10	-28	603	-4.64%
2023/03/23	1	24.50	3	24.85	24.70	-2	564	-0.35%
2023/03/22	2	24.70	0	0.00	24.50	2	559	0.36%
2023/03/20	0	24.45	7	24.25	24.35	-7	561	-1.24%
2023/03/16	1	24.05	0	0.00	23.20	1	576	0.17%
2023/03/15	8	24.34	0	0.00	24.10	8	585	1.37%
2023/03/13	31	25.16	2	25.03	24.60	29	599	4.83%
2023/03/10	1	23.65	1	24.15	24.00	0	578	0.00%
2023/03/06	0	0.00	8	23.80	24.05	-8	860	-0.93%
2023/02/24	2	23.40	0	0.00	23.10	2	896	0.22%
2023/02/23	6	23.70	0	0.00	23.50	6	895	0.67%
2023/02/21	0	0.00	5	24.05	24.30	-5	898	-0.56%
2023/02/20	5	23.80	0	0.00	23.70	5	892	0.56%
2023/02/17	0	0.00	12	23.40	23.45	-12	876	-1.37%
2023/01/31	0	0.00	5	22.05	21.95	-5	829	-0.60%
2023/01/30	7	21.84	5	21.95	21.80	2	826	0.24%
2023/01/17	8	21.70	5	21.44	21.25	3	814	0.37%
2023/01/11	0	0.00	6	22.00	22.35	-6	800	-0.75%
2023/01/10	8	22.48	2	22.80	22.45	6	791	0.76%
2023/01/03	1	21.30	1	21.50	21.45	0	768	0.00%
2022/12/30	0	0.00	8	21.33	21.10	-8	765	-1.04%
2022/12/29	8	21.11	0	0.00	21.10	8	766	1.04%
2022/12/20	3	23.27	0	0.00	22.80	3	791	0.38%
2022/12/19	3	24.00	0	0.00	23.75	3	794	0.38%
2022/12/16	6	24.57	0	0.00	24.60	6	803	0.75%
2022/12/15	0	0.00	6	25.30	25.30	-6	802	-0.75%
2022/12/12	0	0.00	5	24.75	24.70	-5	804	-0.62%
2022/12/09	4	24.68	0	0.00	24.50	4	799	0.50%
2022/12/07	4	24.66	4	25.09	25.10	0	786	0.00%
2022/12/06	7	25.61	0	0.00	25.00	7	775	0.90%
2022/12/05	7	26.05	7	26.08	26.10	0	778	0.00%
2022/12/02	5	25.74	4	26.05	26.40	1	771	0.13%
2022/12/01	11	24.96	21	25.60	26.10	-10	720	-1.39%
2022/11/30	19	24.73	11	25.01	25.00	8	632	1.27%
2022/11/29	14	23.28	12	23.40	23.55	2	625	0.32%
2022/11/28	1	22.90	19	23.10	22.90	-18	584	-3.08%
2022/11/25	2	21.50	0	0.00	21.50	2	569	0.35%
2022/11/22	3	22.25	0	0.00	21.80	3	665	0.45%
2022/11/18	8	22.89	0	0.00	22.50	8	730	1.09%
2022/11/17	4	23.00	0	0.00	22.80	4	746	0.54%
2022/11/16	0	0.00	9	22.88	22.90	-9	771	-1.17%
2022/11/11	9	22.69	0	0.00	22.20	9	1,204	0.75%
2022/11/10	0	0.00	12	22.48	22.60	-12	1,257	-0.95%
2022/11/09	4	22.05	0	0.00	22.00	4	1,313	0.30%
2022/11/08	8	22.30	8	22.45	21.95	0	1,358	0.00%
2022/11/01	0	0.00	11	21.21	21.45	-11	2,122	-0.52%
2022/10/31	0	0.00	5	21.10	21.05	-5	2,215	-0.23%
2022/10/20	4	20.70	0	0.00	20.85	4	2,345	0.17%
2022/10/18	0	0.00	4	21.10	21.20	-4	2,561	-0.16%
2022/10/13	2.2	20.23	0	0.00	20.00	2.2	2,627	0.08%
2022/09/28	2	22.80	1	22.00	21.95	1	3,410	0.03%
2022/09/26	1	23.75	1	23.65	23.35	0	3,437	0.00%
2022/09/23	1	25.15	1	25.35	24.95	0	3,483	0.00%
2022/09/13	3	27.53	0	0.00	27.35	3	3,505	0.09%
2022/09/12	2	27.33	2	27.65	27.75	0	3,502	0.00%
2022/09/08	3	27.25	3	27.40	27.60	0	3,483	0.00%
2022/09/07	3	26.70	3	26.95	26.65	0	3,469	0.00%
2022/09/06	2	26.95	2	27.20	27.30	0	3,460	0.00%
2022/09/05	26	29.00	8	29.76	27.10	18	3,442	0.52%
2022/09/02	2	28.30	15	28.81	28.45	-13	3,346	-0.39%
2022/09/01	13	28.57	0	0.00	28.30	13	3,333	0.39%
2022/08/31	8	28.44	8	28.69	28.85	0	3,308	0.00%
2022/08/30	0	0.00	21	28.55	28.65	-21	3,272	-0.64%
2022/08/26	20	28.27	0	0.00	27.60	20	3,224	0.62%
2022/08/25	1	28.90	16	28.71	28.30	-15	3,216	-0.47%
2022/08/22	21	28.32	25	28.82	28.10	-4	3,095	-0.13%
2022/08/19	21	28.60	2	28.00	28.00	19	2,787	0.68%
2022/08/18	7	28.06	25	28.25	28.10	-18	2,702	-0.67%
2022/08/17	22	27.86	19	28.30	27.65	3	2,653	0.11%
2022/08/16	11	27.91	10	28.19	27.45	1	2,593	0.04%
2022/08/15	7	26.98	9	27.14	27.65	-2	2,531	-0.08%
2022/08/12	4	26.90	2	27.23	27.00	2	2,482	0.08%
2022/08/11	4	27.28	4	27.45	27.15	0	2,451	0.00%
2022/08/10	20	27.94	2	27.55	27.20	18	2,383	0.76%
2022/08/09	22	27.56	23	27.84	28.25	-1	2,262	-0.04%
2022/08/08	30	27.52	30	27.68	28.55	0	2,102	0.00%
2022/08/05	4	25.75	19	25.49	26.00	-15	1,688	-0.89%
2022/08/04	14	23.16	14	23.92	23.65	0	1,595	0.00%
2022/08/03	7	24.45	0	0.00	23.15	7	1,568	0.45%
2022/08/02	12	25.03	9	24.98	24.70	3	1,546	0.19%
2022/08/01	6	25.54	1	25.75	25.50	5	1,546	0.32%
2022/07/29	11	25.42	31	25.73	25.75	-20	1,540	-1.30%
2022/07/28	11	25.10	5	25.10	25.15	6	1,515	0.40%
2022/07/27	4	24.75	4	25.05	25.30	0	1,499	0.00%
2022/07/26	17	25.82	0	0.00	24.90	17	1,476	1.15%
2022/07/25	5	25.75	21	26.33	27.35	-16	1,390	-1.15%
2022/07/22	12	25.08	4	25.30	25.00	8	1,256	0.64%
2022/07/21	0	0.00	7	25.30	25.20	-7	1,241	-0.56%
2022/07/20	1	24.65	0	0.00	24.50	1	1,206	0.08%
2022/07/19	4	24.83	0	0.00	24.70	4	1,185	0.34%
2022/07/18	6	24.36	15	24.82	25.10	-9	1,169	-0.77%
2022/07/15	10	24.57	19	24.60	24.40	-9	1,147	-0.78%
2022/07/14	20	23.71	10	23.75	24.00	10	1,076	0.93%
2022/07/13	19	25.34	8	25.38	24.70	11	1,025	1.07%
2022/07/12	10	25.09	114	24.84	24.60	-104	911	-11.41%	大賣/鉅額交易
2022/07/11	12	23.84	6	24.10	24.10	6	754	0.80%
2022/07/08	19	24.55	17	24.70	24.55	2	721	0.28%
2022/07/07	103	25.48	7	24.96	25.50	96	588	16.31%	大買/
2022/07/06	0	0.00	11	23.10	23.20	-11	420	-2.61%
2022/07/04	0	0.00	4	21.55	21.90	-4	350	-1.14%
2022/07/01	7	23.14	2	23.35	21.20	5	321	1.56%
2022/06/30	0	0.00	1	23.50	22.40	-1	265	-0.38%
2022/06/15	0	0.00	2	22.45	22.25	-2	203	-0.98%
2022/06/06	0	0.00	1	23.35	23.65	-1	202	-0.49%
2022/06/01	0	0.00	7	21.31	22.85	-7	173	-4.04%
2022/05/26	2	20.80	0	0.00	20.40	2	162	1.23%
2022/05/20	2	20.20	2	20.45	20.50	0	171	0.00%
2022/05/19	2	20.10	2	20.15	20.20	0	173	0.00%
2022/03/16	1	23.65	0	0.00	23.70	1	386	0.26%
2022/02/08	0	0.00	2	26.10	26.40	-2	661	-0.30%
2022/01/26	2	24.98	0	0.00	25.00	2	671	0.30%
2022/01/06	20	28.04	0	0.00	28.05	20	711	2.81%
2022/01/05	1	27.70	1	27.60	27.65	0	612	0.00%
2022/01/04	10	28.30	10	28.50	27.95	0	614	0.00%
2021/12/28	0	0.00	2	29.30	28.10	-2	608	-0.33%
2021/12/27	2	27.60	0	0.00	27.60	2	577	0.35%
2021/12/17	0	0.00	1	26.70	26.60	-1	600	-0.17%
2021/11/30	1	27.40	1	27.25	27.20	0	704	0.00%
2021/11/29	1	26.90	0	0.00	26.95	1	705	0.14%
2021/11/22	0	0.00	1	29.90	29.70	-1	699	-0.14%
2021/11/17	0	0.00	10	30.68	29.60	-10	690	-1.45%
2021/11/16	10	30.58	0	0.00	30.70	10	627	1.59%
2021/11/08	0	0.00	1	28.60	28.70	-1	943	-0.11%
2021/11/04	1	27.90	1	28.45	27.95	0	991	0.00%
2021/11/02	1	27.90	1	28.75	27.30	0	992	0.00%
2021/10/29	1	27.10	0	0.00	27.10	1	1,045	0.10%
2021/10/27	1	27.40	0	0.00	27.35	1	1,061	0.09%
2021/10/07	1	24.65	1	25.40	25.40	0	1,426	0.00%
2021/10/01	0	0.00	1	26.85	26.35	-1	1,504	-0.07%
2021/09/29	1	26.20	0	0.00	26.10	1	1,501	0.07%
2021/09/24	0	0.00	2	26.25	26.70	-2	1,558	-0.13%
2021/09/22	2	25.45	0	0.00	25.40	2	1,569	0.13%
2021/09/07	1	26.60	0	0.00	26.20	1	1,773	0.06%
2021/08/25	0	0.00	1	27.75	27.65	-1	1,763	-0.06%
2021/08/24	0	0.00	1	27.30	27.15	-1	1,757	-0.06%
2021/08/23	0	0.00	2	27.20	27.20	-2	1,756	-0.11%
2021/08/19	2	26.80	0	0.00	26.50	2	1,750	0.11%
2021/08/18	3	26.20	2	27.20	27.40	1	1,742	0.06%
2021/08/17	4	26.55	6	26.59	26.90	-2	1,711	-0.12%
2021/08/16	1	26.00	0	0.00	26.10	1	1,402	0.07%
2021/08/11	1	29.50	0	0.00	29.00	1	1,402	0.07%
2021/08/10	1	30.05	1	30.45	29.65	0	1,412	0.00%
2021/08/09	1	30.20	0	0.00	30.05	1	1,382	0.07%
2021/08/06	4	30.89	0	0.00	30.75	4	1,385	0.29%
2021/08/05	0	0.00	2	31.65	31.30	-2	1,390	-0.14%
2021/08/04	2	30.88	0	0.00	30.80	2	1,358	0.15%
2021/07/23	0	0.00	3	32.17	32.05	-3	1,259	-0.24%
2021/07/20	2	30.85	0	0.00	30.65	2	1,194	0.17%
2021/07/13	0	0.00	3	29.97	30.30	-3	1,174	-0.26%
2021/07/08	2	29.65	0	0.00	29.60	2	1,146	0.17%
2021/07/07	1	29.85	0	0.00	29.90	1	1,155	0.09%
2021/07/05	0	0.00	1	30.30	30.70	-1	1,190	-0.08%
2021/07/02	1	29.65	0	0.00	29.75	1	1,191	0.08%
2021/07/01	1	29.80	4	29.64	29.80	-3	1,198	-0.25%
2021/06/30	3	29.67	0	0.00	29.60	3	1,164	0.26%
2021/06/28	1	29.60	1	30.75	30.85	0	1,202	0.00%
2021/06/24	0	0.00	6	30.06	30.15	-6	1,178	-0.51%
2021/06/22	3	29.25	0	0.00	29.00	3	1,164	0.26%
2021/06/18	0	0.00	6	30.80	30.75	-6	1,177	-0.51%
2021/06/17	0	0.00	3	30.90	31.35	-3	1,166	-0.26%
2021/06/16	7	29.66	1	29.40	32.05	6	1,088	0.55%
2021/06/11	3	29.70	0	0.00	29.70	3	960	0.31%
2021/06/08	0	0.00	1	29.30	29.15	-1	1,052	-0.10%
2021/06/07	1	28.80	0	0.00	28.80	1	1,187	0.08%
2021/06/02	2	30.80	0	0.00	30.30	2	1,307	0.15%
2021/05/27	1	29.30	0	0.00	29.30	1	1,328	0.08%
2021/05/21	5	29.02	5	28.14	29.00	0	1,372	0.00%
2021/05/20	2	26.93	0	0.00	26.85	2	1,390	0.14%
2021/05/18	0	0.00	1	25.60	27.50	-1	1,489	-0.07%
2021/05/17	1	25.00	0	0.00	25.00	1	1,505	0.07%
2021/05/14	0	0.00	1	28.70	27.75	-1	1,505	-0.07%
2021/05/13	1	27.95	1	26.10	28.00	0	1,502	0.00%
2021/05/12	3	28.73	2	29.85	27.95	1	1,497	0.07%
2021/05/04	3	32.82	2	32.90	32.50	1	1,446	0.07%
2021/05/03	1	36.00	1	35.00	34.60	0	1,428	0.00%
2021/04/29	1	36.50	2	36.85	36.35	-1	1,417	-0.07%
2021/04/28	2	36.38	0	0.00	36.70	2	1,420	0.14%
2021/04/27	0	0.00	2	37.00	37.40	-2	1,415	-0.14%
2021/04/23	2	37.00	0	0.00	36.95	2	1,377	0.15%
2021/04/22	5	38.50	1	37.80	37.75	4	1,374	0.29%
2021/04/21	3	39.03	0	0.00	38.75	3	1,363	0.22%
2021/04/20	9	39.70	9	40.10	39.50	0	1,359	0.00%
2021/04/19	1	39.90	1	40.50	39.50	0	1,375	0.00%
2021/04/16	4	39.54	3	39.85	39.60	1	1,383	0.07%
2021/04/15	12	39.83	12	40.45	39.90	0	1,441	0.00%
2021/04/14	8	38.86	0	0.00	39.15	8	1,432	0.56%
2021/04/13	8	41.34	3	41.80	40.55	5	1,438	0.35%
2021/04/12	0	0.00	12	41.82	41.20	-12	1,456	-0.82%
2021/04/09	9	41.01	0	0.00	40.90	9	1,465	0.61%
2021/04/08	0	0.00	3	41.70	41.55	-3	1,522	-0.20%
2021/04/07	3	41.40	4	41.71	41.55	-1	1,513	-0.07%
2021/04/06	4	41.16	0	0.00	41.40	4	1,508	0.27%
2021/04/01	1	41.10	20	41.80	41.30	-19	1,512	-1.26%
2021/03/30	2	40.85	0	0.00	40.85	2	1,472	0.14%
2021/03/26	1	39.95	0	0.00	39.90	1	1,481	0.07%
2021/03/25	4	39.84	2	40.10	39.60	2	1,487	0.13%
2021/03/24	5	40.18	1	40.75	40.10	4	1,511	0.26%
2021/03/23	3	41.42	0	0.00	40.25	3	1,507	0.20%
2021/03/22	2	40.93	2	41.25	41.65	0	1,495	0.00%
2021/03/19	2	41.53	1	41.90	41.25	1	1,501	0.07%
2021/03/18	8	41.75	8	42.09	41.75	0	1,507	0.00%
2021/03/17	1	41.60	0	0.00	41.70	1	1,518	0.07%
2021/03/16	8	41.85	0	0.00	41.50	8	1,531	0.52%
2021/03/15	13	41.87	30	42.03	42.00	-17	1,535	-1.11%
2021/03/12	1	41.85	1.4	41.59	40.85	-0.4	1,501	-0.03%
2021/03/11	2	41.65	1	42.30	41.55	1	1,528	0.07%
2021/03/10	1	44.65	2	44.65	44.65	-1	1,429	-0.07%
2021/03/02	2	40.53	0	0.00	39.50	2	1,918	0.10%
2021/02/25	1	40.90	0	0.00	40.80	1	1,969	0.05%
2021/02/23	5	41.06	0	0.00	40.95	5	2,021	0.25%
2021/02/22	10	42.56	0	0.00	42.25	10	2,047	0.49%
2021/02/19	6	42.15	7	42.56	43.00	-1	2,073	-0.05%
2021/02/18	3	41.70	19	42.29	42.10	-16	2,222	-0.72%
2021/02/17	0	0.00	1	39.75	39.85	-1	2,188	-0.05%
2021/02/01	1	35.15	0	0.00	35.15	1	2,608	0.04%
2021/01/28	1	36.40	0	0.00	36.10	1	2,751	0.04%
2021/01/26	1	36.85	2	36.30	36.20	-1	2,765	-0.04%
2021/01/25	1	35.85	1	36.60	36.95	0	2,765	0.00%
2021/01/22	1	35.30	0	0.00	36.30	1	2,769	0.04%
2021/01/21	1	34.50	1	34.85	34.90	0	2,767	0.00%
2021/01/18	2	36.78	3	37.47	37.30	-1	2,765	-0.04%
2021/01/15	1	37.50	0	0.00	37.50	1	2,782	0.04%
2021/01/14	1	38.50	1	39.20	38.80	0	2,809	0.00%
2021/01/12	1	39.35	0	0.00	38.25	1	2,846	0.04%
2021/01/11	1	38.65	1	39.50	39.80	0	2,871	0.00%
2021/01/08	10	40.74	1	38.95	39.10	9	2,863	0.31%
2021/01/07	2	42.75	0	0.00	42.50	2	2,804	0.07%
2021/01/06	4	43.68	3	44.90	42.85	1	2,810	0.04%
2021/01/05	4	44.45	1	44.95	44.40	3	2,791	0.11%
2021/01/04	0	0.00	2	44.63	44.85	-2	2,794	-0.07%
2020/12/31	1	44.50	3	43.83	44.55	-2	2,786	-0.07%
2020/12/30	3	42.60	4	42.80	42.55	-1	2,718	-0.04%
2020/12/29	3	42.57	2	42.95	42.45	1	2,726	0.04%
2020/12/28	2	42.20	14	42.90	42.10	-12	2,718	-0.44%
2020/12/25	5	42.08	2	42.38	42.10	3	2,715	0.11%
2020/12/24	2	42.10	0.2	42.00	41.85	1.8	2,711	0.07%
2020/12/23	3	41.97	0	0.00	41.90	3	2,705	0.11%
2020/12/22	11	42.80	4	43.71	42.00	7	2,725	0.26%
2020/12/21	2	43.15	2	43.65	43.20	0	2,735	0.00%
2020/12/18	0	0.00	16	44.26	43.90	-16	2,743	-0.58%
2020/12/17	2	42.95	2	42.75	42.70	0	2,727	0.00%
2020/12/11	1	42.90	2	41.80	41.90	-1	2,730	-0.04%
2020/12/10	3	43.00	1	43.30	43.00	2	2,742	0.07%
2020/12/09	3	43.57	2	44.15	43.55	1	2,748	0.04%
2020/12/07	15	44.11	1	44.10	43.10	14	2,779	0.50%
2020/12/04	9	45.04	9	45.22	45.00	0	2,736	0.00%
2020/12/03	8	46.93	6	47.33	45.25	2	2,725	0.07%
2020/12/02	6	46.08	13	45.54	45.95	-7	2,480	-0.28%
2020/12/01	9	44.63	1	44.80	44.50	8	2,405	0.33%
2020/11/30	4	45.60	3	46.30	45.15	1	2,406	0.04%
2020/11/27	4	44.93	4	45.15	46.40	0	2,419	0.00%
2020/11/26	1	44.70	9	45.02	45.00	-8	2,294	-0.35%
2020/11/25	5	43.75	4	44.20	44.25	1	2,283	0.04%
2020/11/24	9	44.22	14	44.88	43.60	-5	2,261	-0.22%
2020/11/23	7	44.71	0	0.00	44.25	7	2,253	0.31%
2020/11/20	7	44.91	7	45.36	44.80	0	2,255	0.00%
2020/11/19	0	0.00	16	45.43	45.15	-16	2,236	-0.72%
2020/11/18	1	44.55	2	45.25	44.90	-1	2,212	-0.05%
2020/11/17	14	44.45	14	45.37	45.30	0	2,205	0.00%
2020/11/16	3	43.65	2	43.60	43.60	1	2,119	0.05%
2020/11/12	0	0.00	3	43.78	42.50	-3	2,106	-0.14%
2020/11/11	3	43.97	4	43.45	44.20	-1	2,114	-0.05%
2020/11/10	11	43.46	4	43.51	43.30	7	2,142	0.33%
2020/11/09	9	44.93	12.1	44.73	44.80	-3.1	2,303	-0.13%
2020/11/06	1	41.70	4	39.55	41.90	-3	2,147	-0.14%
2020/11/04	0	0.00	1	38.00	37.85	-1	2,059	-0.05%
2020/10/27	0	0.00	1	37.80	37.80	-1	2,270	-0.04%
2020/10/22	0.1	38.35	0	0.00	38.35	0.1	2,490	0.00%
2020/10/21	0	0.00	1	38.30	38.20	-1	2,605	-0.04%
2020/10/20	3	38.33	0	0.00	38.15	3	2,997	0.10%
2020/10/19	2	37.08	2	37.30	37.70	0	3,024	0.00%
2020/10/14	0	0.00	1	35.70	36.75	-1	3,306	-0.03%
2020/10/13	0	0.00	1	35.70	35.20	-1	3,387	-0.03%
2020/10/08	1	37.50	0	0.00	37.00	1	3,587	0.03%
2020/10/07	1	37.90	0	0.00	37.80	1	3,626	0.03%
2020/10/06	0	0.00	1	38.40	38.10	-1	3,749	-0.03%
2020/10/05	1	37.40	0	0.00	38.00	1	3,900	0.03%
2020/09/29	2	38.05	0	0.00	37.55	2	4,236	0.05%
2020/09/28	0	0.00	6	38.08	38.15	-6	4,730	-0.13%
2020/09/25	4	37.95	1	36.50	37.45	3	4,888	0.06%
2020/09/24	0	0.00	3	38.42	38.50	-3	5,201	-0.06%
2020/09/23	2	39.30	2	40.10	39.10	0	5,430	0.00%
2020/09/22	1	39.70	0	0.00	39.50	1	5,582	0.02%
2020/09/21	5	41.22	0	0.00	40.55	5	5,726	0.09%
2020/09/18	8	41.76	7	41.50	41.50	1	5,884	0.02%
2020/09/17	5	41.40	0	0.00	41.80	5	5,992	0.08%
2020/09/16	0	0.00	1	41.00	41.00	-1	6,024	-0.02%
2020/09/15	1	42.45	0	0.00	40.70	1	6,139	0.02%
2020/09/14	1	40.45	1	41.10	41.15	0	6,556	0.00%
2020/09/10	0	0.00	1	41.05	40.70	-1	6,713	-0.01%
2020/09/09	2	42.00	2	41.85	41.85	0	6,771	0.00%
2020/09/03	2	44.30	0	0.00	43.50	2	6,971	0.03%
2020/09/02	11	44.73	12	44.53	44.50	-1	6,970	-0.01%
2020/08/31	1	42.10	1	42.65	42.30	0	6,893	0.00%
2020/08/28	0	0.00	1	42.80	42.10	-1	6,915	-0.01%
2020/08/27	1	43.05	1	42.50	42.50	0	6,915	0.00%
2020/08/26	0	0.00	1	42.60	43.45	-1	6,971	-0.01%
2020/08/25	1	42.20	0	0.00	42.20	1	6,967	0.01%
2020/08/24	1	41.25	1	42.45	42.00	0	6,956	0.00%
2020/08/21	9	41.68	21	41.17	42.10	-12	6,958	-0.17%
2020/08/20	14	41.64	8	41.05	39.70	6	6,942	0.09%
2020/08/19	8	45.30	2	45.50	44.10	6	6,864	0.09%
2020/08/18	10	47.01	1	46.05	46.20	9	6,882	0.13%
2020/08/17	5	47.59	5	47.90	48.00	0	6,902	0.00%
2020/08/14	18.1	47.66	24	47.45	47.55	-5.9	6,945	-0.09%
2020/08/13	25	47.72	16	48.10	48.25	9	6,891	0.13%
2020/08/12	21	45.09	30	45.05	46.20	-9	6,668	-0.13%
2020/08/11	5	43.59	1	43.15	42.80	4	6,597	0.06%
2020/08/10	4	45.66	3	45.35	44.50	1	6,603	0.02%
2020/08/06	9	45.68	3	45.40	44.90	6	6,616	0.09%
2020/08/05	9	47.06	7	47.41	46.65	2	6,623	0.03%
2020/08/04	1	45.10	3	45.90	46.85	-2	6,707	-0.03%
2020/08/03	3	45.03	3	45.43	45.45	0	6,677	0.00%
2020/07/31	5	44.47	13	44.96	45.05	-8	6,682	-0.12%
2020/07/30	6	44.36	1	44.30	43.75	5	6,653	0.08%
2020/07/29	7	44.03	13	44.32	44.65	-6	6,630	-0.09%
2020/07/28	2	45.95	11	44.65	43.30	-9	6,594	-0.14%
2020/07/27	5	51.20	7	49.13	47.40	-2	6,494	-0.03%
2020/07/24	23	53.87	16	53.33	52.20	7	6,422	0.11%
2020/07/23	5	51.74	8	52.03	52.50	-3	6,073	-0.05%
2020/07/22	6	51.00	11	51.11	52.00	-5	6,039	-0.08%
2020/07/21	2	51.65	3	50.60	50.50	-1	6,058	-0.02%
2020/07/20	12	49.03	2	48.85	50.40	10	5,927	0.17%
2020/07/17	5	50.64	9	50.61	49.90	-4	5,846	-0.07%
2020/07/16	1	49.40	1	50.70	51.40	0	5,764	0.00%
2020/07/15	3	51.23	3	50.20	49.90	0	5,697	0.00%
2020/07/14	3	51.50	4	52.00	52.50	-1	5,565	-0.02%
2020/07/13	3	53.33	1	53.50	53.00	2	5,520	0.04%
2020/07/10	6	51.98	4	52.70	51.10	2	5,415	0.04%
2020/07/09	5	56.52	4	55.70	55.00	1	5,270	0.02%
2020/07/08	17	57.30	17	57.57	57.10	0	5,107	0.00%
2020/07/07	10	58.59	8	58.29	56.50	2	4,968	0.04%
2020/07/06	43	58.64	47	56.88	58.90	-4	4,562	-0.09%
2020/07/03	19	51.56	27	52.79	53.60	-8	4,430	-0.18%
2020/07/02	13	47.74	7	47.86	48.80	6	4,110	0.15%
2020/07/01	1	44.95	4	45.30	45.10	-3	3,874	-0.08%
2020/06/30	8	44.04	15	43.56	43.95	-7	3,715	-0.19%
2020/06/29	7	42.20	2	42.30	42.45	5	3,568	0.14%
2020/06/24	2	40.65	8	41.35	41.90	-6	3,411	-0.18%
2020/06/23	2	39.78	5	39.57	39.40	-3	3,310	-0.09%
2020/06/22	11	41.45	4.1	41.34	39.95	6.9	3,280	0.21%
2020/06/19	6	43.30	6	44.38	41.40	0	3,178	0.00%
2020/06/18	2	40.25	6	40.04	40.60	-4	2,744	-0.15%
2020/06/17	7	39.42	4	39.38	39.60	3	2,651	0.11%
2020/06/16	0	0.00	4	37.90	38.75	-4	2,551	-0.16%
2020/06/15	11	38.08	10	38.90	36.80	1	2,498	0.04%
2020/06/12	2	35.13	1	34.45	36.35	1	2,312	0.04%
2020/06/10	0	0.00	6	36.20	36.00	-6	2,342	-0.26%
2020/06/09	8	37.51	2	37.75	36.70	6	2,356	0.25%
2020/06/08	2	37.33	1	37.30	36.80	1	2,365	0.04%
2020/06/04	10	36.90	13	37.78	37.35	-3	2,404	-0.12%
2020/06/02	13	37.91	4	38.06	36.60	9	2,418	0.37%
2020/05/29	2	36.90	0	0.00	36.55	2	2,333	0.09%
2020/05/27	1	37.25	1	36.90	36.60	0	2,322	0.00%
2020/05/26	1	37.25	1	37.00	36.80	0	2,326	0.00%
2020/05/22	4	37.15	0	0.00	36.50	4	2,274	0.18%
2020/05/21	1	36.80	2	36.70	36.05	-1	2,230	-0.04%
2020/05/20	0	0.00	1	35.25	35.25	-1	2,178	-0.05%
2020/05/15	1	35.20	0	0.00	35.45	1	2,291	0.04%
2020/05/14	2	35.93	0	0.00	34.00	2	2,288	0.09%
2020/05/13	0	0.00	2	36.85	36.55	-2	2,260	-0.09%
2020/05/12	4	36.48	2	37.00	36.40	2	2,287	0.09%
2020/05/11	1	37.00	10	36.37	36.85	-9	2,228	-0.40%
2020/05/08	1	34.70	1	34.40	34.30	0	2,141	0.00%
2020/05/07	0	0.00	2	34.85	34.50	-2	2,145	-0.09%
2020/05/06	1	34.10	0	0.00	33.95	1	2,142	0.05%
2020/05/05	1	34.65	0	0.00	34.30	1	2,146	0.05%
2020/05/04	0	0.00	2	34.45	34.25	-2	2,142	-0.09%
2020/04/30	2	34.05	6	33.93	33.80	-4	2,149	-0.19%
2020/04/29	11	34.39	4	34.54	34.20	7	2,148	0.33%
2020/04/27	12	31.55	12	31.83	31.90	0	2,120	0.00%
2020/04/24	3	32.03	7	32.39	31.40	-4	2,128	-0.19%
2020/04/23	10	30.45	9	30.57	31.35	1	2,080	0.05%
2020/04/21	4	29.18	0	0.00	28.50	4	2,145	0.19%
2020/04/20	0	0.00	1	29.50	29.25	-1	2,260	-0.04%
2020/04/17	2	29.18	1	29.40	28.70	1	2,277	0.04%
2020/04/14	10	27.60	12	27.62	27.75	-2	2,424	-0.08%
2020/04/10	2	27.40	2	27.30	27.30	0	2,933	0.00%
2020/04/09	10	27.83	8	27.30	26.90	2	3,151	0.06%
2020/04/08	12	26.96	12	27.15	27.25	0	3,108	0.00%
2020/04/07	0	0.00	1	26.60	26.75	-1	3,202	-0.03%
2020/04/06	0	0.00	5	25.28	25.60	-5	3,214	-0.16%
2020/04/01	0	0.00	1	24.55	24.70	-1	3,224	-0.03%
2020/03/31	3	24.92	0	0.00	24.15	3	3,250	0.09%
2020/03/30	10	24.50	10	24.70	24.80	0	3,291	0.00%
2020/03/27	2	25.10	0	0.00	24.80	2	3,560	0.06%
2020/03/20	0	0.00	1	21.70	21.80	-1	3,765	-0.03%
2020/03/19	3	20.18	0	0.00	19.85	3	3,758	0.08%
2020/03/18	0	0.00	1	22.40	22.05	-1	3,758	-0.03%
2020/03/17	0	0.00	10	24.30	23.70	-10	3,771	-0.27%
2020/03/16	1	28.25	0	0.00	25.50	1	3,918	0.03%
2020/03/13	1	27.60	0	0.00	28.30	1	3,948	0.03%
2020/03/12	10	31.20	0	0.00	30.65	10	3,951	0.25%
2020/03/10	0	0.00	1	33.35	33.45	-1	3,895	-0.03%
2020/03/09	3	33.60	0	0.00	33.50	3	3,884	0.08%
2020/03/02	0	0.00	1	32.25	32.55	-1	4,005	-0.02%
2020/02/27	0	0.00	2	34.60	33.00	-2	3,999	-0.05%
2020/02/20	4	37.73	3	37.77	37.40	1	4,160	0.02%
2020/02/19	1	36.65	1	36.70	36.70	0	4,101	0.00%
2020/02/18	0	0.00	5	35.35	35.30	-5	4,054	-0.12%
2020/02/17	1	36.00	3	35.62	35.30	-2	4,061	-0.05%
2020/02/14	0	0.00	3	35.40	35.55	-3	4,094	-0.07%
2020/02/13	2	36.65	10	35.25	35.30	-8	4,098	-0.20%
2020/02/12	2	35.58	1	35.50	35.30	1	4,081	0.02%
2020/02/11	15	34.57	0	0.00	35.05	15	4,081	0.37%
2020/02/10	1	33.10	1	33.40	33.20	0	4,065	0.00%
2020/02/06	1	35.20	0	0.00	35.45	1	4,146	0.02%
2020/02/04	0	0.00	1	35.35	34.90	-1	4,231	-0.02%
2020/02/03	2	33.85	1	34.25	33.95	1	4,269	0.02%
2020/01/31	0	0.00	2	35.30	36.10	-2	4,322	-0.05%
2020/01/30	3	35.73	0	0.00	35.70	3	4,669	0.06%
2020/01/16	1	40.90	0	0.00	40.65	1	5,136	0.02%
2020/01/15	1	40.90	0	0.00	41.10	1	5,106	0.02%
2020/01/14	1	40.45	5	40.62	41.15	-4	5,037	-0.08%
2020/01/13	2	39.28	1	39.45	39.40	1	4,910	0.02%
2020/01/10	3	39.30	4	39.20	39.35	-1	4,884	-0.02%
2020/01/09	0	0.00	2	39.13	38.40	-2	4,869	-0.04%
2020/01/08	8	38.91	4	39.05	38.65	4	4,823	0.08%
2020/01/07	5	39.31	16	40.25	38.70	-11	4,720	-0.23%
2020/01/06	12	39.33	7	39.71	39.80	5	4,383	0.11%
2020/01/03	5	38.72	2	38.58	38.70	3	4,188	0.07%
2020/01/02	2	37.23	8	37.11	37.35	-6	3,950	-0.15%
2019/12/31	5	37.14	0	0.00	37.05	5	3,903	0.13%
2019/12/30	0	0.00	1	36.35	36.35	-1	3,787	-0.03%
2019/12/27	0	0.00	1	36.40	35.80	-1	3,759	-0.03%
2019/12/26	1	35.70	1	36.05	35.85	0	3,759	0.00%
2019/12/25	2	36.25	3	36.20	36.35	-1	3,734	-0.03%
2019/12/24	3	37.72	4	37.00	36.50	-1	3,708	-0.03%
2019/12/23	2	35.50	2	35.78	35.90	0	3,494	0.00%
2019/12/19	3	36.15	3	35.38	35.00	0	3,488	0.00%
2019/12/18	1	34.10	3	34.23	34.40	-2	3,348	-0.06%
2019/12/17	1	33.50	0	0.00	33.65	1	3,334	0.03%
2019/12/16	1	33.70	2	33.70	33.70	-1	3,334	-0.03%
2019/12/13	1	33.35	2	33.60	33.70	-1	3,324	-0.03%
2019/12/12	4	34.21	3	34.55	34.05	1	3,302	0.03%
2019/12/11	14	36.50	20	35.31	34.60	-6	3,265	-0.18%
2019/12/10	2	35.50	0	0.00	34.95	2	3,101	0.06%
2019/12/09	5	35.20	2	34.33	35.10	3	3,040	0.10%
2019/12/06	2	33.35	2	33.75	33.70	0	3,000	0.00%
2019/12/05	2	33.85	2	33.83	33.20	0	3,002	0.00%
2019/12/02	0	0.00	1	33.40	33.80	-1	3,009	-0.03%
2019/11/28	1	34.80	4	35.35	34.80	-3	3,043	-0.10%
2019/11/27	10	34.53	0	0.00	35.05	10	2,971	0.34%
2019/11/25	0	0.00	1	34.35	33.05	-1	2,906	-0.03%
2019/11/21	1	34.20	1	34.15	34.15	0	2,875	0.00%
2019/11/20	2	33.40	3	33.27	33.60	-1	2,819	-0.04%
2019/11/19	6	33.77	3	33.77	34.10	3	2,850	0.11%
2019/11/15	0	0.00	2	31.53	31.90	-2	2,693	-0.07%
2019/11/14	3	30.90	2	30.90	31.00	1	2,675	0.04%
2019/11/13	1	30.90	2	31.35	31.50	-1	2,663	-0.04%
2019/11/12	3	30.17	1	29.95	30.00	2	2,594	0.08%
2019/11/11	0	0.00	1	30.40	29.80	-1	2,580	-0.04%
2019/11/08	1	31.80	0	0.00	31.70	1	2,546	0.04%
2019/11/06	1	31.85	0	0.00	31.95	1	2,514	0.04%
2019/11/05	2	32.90	1	33.90	33.20	1	2,456	0.04%
2019/11/04	2	33.65	2	33.60	33.55	0	2,399	0.00%
2019/11/01	3	33.60	3	33.87	33.85	0	2,361	0.00%
2019/10/31	3	33.33	1	33.90	33.30	2	2,298	0.09%
2019/10/30	2	34.53	1	34.50	34.50	1	2,222	0.04%
2019/10/29	10	35.56	6	35.17	34.30	4	2,132	0.19%
2019/10/28	4	33.74	1	34.55	34.70	3	1,752	0.17%
2019/10/25	10	30.53	13	30.19	31.55	-3	1,371	-0.22%
2019/10/24	1	28.55	0	0.00	28.70	1	1,185	0.08%
2019/10/23	3	29.27	0	0.00	28.75	3	1,223	0.25%
2019/10/17	1	29.60	3	29.27	29.40	-2	1,323	-0.15%
2019/10/04	1	28.90	0	0.00	28.65	1	1,398	0.07%
2019/10/03	1	29.00	0	0.00	29.00	1	1,410	0.07%
2019/10/02	0	0.00	1	29.55	29.20	-1	1,439	-0.07%
2019/10/01	1	28.85	0	0.00	29.00	1	1,540	0.06%
2019/09/26	0	0.00	1	29.90	30.35	-1	1,532	-0.07%
2019/09/25	1	29.55	0	0.00	29.65	1	1,482	0.07%
2019/09/24	3	30.42	8	29.98	29.85	-5	1,476	-0.34%
2019/09/23	2	28.65	0	0.00	28.70	2	1,390	0.14%
2019/09/19	0	0.00	2	29.10	29.25	-2	1,394	-0.14%
2019/09/17	2	28.85	0	0.00	28.55	2	1,422	0.14%
2019/09/12	1	29.60	2	29.78	29.60	-1	1,506	-0.07%
2019/09/09	1	29.70	1	29.65	28.95	0	1,616	0.00%
2019/09/05	3	29.48	0	0.00	29.50	3	1,704	0.18%
2019/09/04	1	29.80	0	0.00	29.70	1	1,708	0.06%
2019/09/03	0	0.00	3	29.32	29.30	-3	1,687	-0.18%
2019/08/27	0	0.00	1	27.25	27.50	-1	1,591	-0.06%
2019/08/26	1	26.85	0	0.00	26.55	1	1,576	0.06%
2019/08/23	1	27.45	0	0.00	27.70	1	1,566	0.06%
2019/08/22	1	29.35	2	29.00	28.30	-1	1,555	-0.06%
2019/08/16	0	0.00	3	26.55	26.60	-3	1,501	-0.20%
2019/08/15	1	25.30	1	25.65	26.00	0	1,501	0.00%
2019/08/14	3	26.13	2	26.60	26.05	1	1,510	0.07%
2019/08/12	2	26.25	0	0.00	26.50	2	1,550	0.13%
2019/08/01	2	28.30	1	28.25	28.10	1	1,609	0.06%
2019/07/30	0	0.00	1	28.30	28.45	-1	1,615	-0.06%
2019/07/29	2	29.05	0	0.00	29.10	2	1,615	0.12%
2019/07/26	0	0.00	1	29.55	29.35	-1	1,592	-0.06%
2019/07/25	1	29.10	0	0.00	29.45	1	1,580	0.06%
2019/07/23	0	0.00	5	29.02	28.70	-5	1,532	-0.33%
2019/07/17	1	27.90	0	0.00	27.80	1	1,517	0.07%
2019/07/12	1	28.40	0	0.00	28.20	1	1,548	0.06%
2019/07/10	5	28.90	3	28.92	28.65	2	1,571	0.13%
2019/07/09	0	0.00	1	27.90	28.15	-1	1,556	-0.06%
2019/07/05	7	28.42	28	28.44	28.05	-21	1,560	-1.35%
2019/07/04	0	0.00	2	26.70	26.80	-2	1,441	-0.14%
2019/07/03	3	26.30	0	0.00	26.20	3	1,444	0.21%
2019/07/02	3	26.80	0	0.00	26.65	3	1,431	0.21%
2019/07/01	0	0.00	1	27.45	27.15	-1	1,426	-0.07%
2019/06/26	0	0.00	1	26.65	26.70	-1	1,443	-0.07%
2019/06/25	2	27.23	1	27.00	26.50	1	1,460	0.07%
2019/06/24	1	27.35	0	0.00	27.00	1	1,447	0.07%
2019/06/20	2	27.98	2	28.18	27.85	0	1,462	0.00%
2019/06/19	1	27.30	1	27.25	27.50	0	1,440	0.00%
2019/06/18	2	26.88	0	0.00	26.80	2	1,512	0.13%
2019/06/14	2	26.38	4	26.73	27.20	-2	1,528	-0.13%
2019/06/12	0	0.00	1	25.00	25.40	-1	1,603	-0.06%
2019/06/11	0	0.00	1	24.30	24.10	-1	1,606	-0.06%
2019/06/10	1	23.90	0	0.00	23.90	1	1,617	0.06%
2019/06/06	0	0.00	2	24.20	23.90	-2	1,628	-0.12%
2019/06/05	2	24.98	0	0.00	24.55	2	1,638	0.12%
2019/05/31	0	0.00	2	24.68	24.45	-2	1,683	-0.12%
2019/05/30	2	24.35	0	0.00	24.30	2	1,704	0.12%
2019/05/29	0	0.00	1	24.10	24.20	-1	1,716	-0.06%
2019/05/28	1	23.85	0	0.00	24.00	1	1,742	0.06%
2019/05/21	0	0.00	1	24.60	25.10	-1	2,172	-0.05%
2019/05/17	4	25.11	0	0.00	24.40	4	2,221	0.18%
2019/05/16	7	26.00	0	0.00	25.80	7	2,241	0.31%
2019/05/15	0	0.00	1	26.70	26.20	-1	2,273	-0.04%
2019/05/14	1	25.10	0	0.00	26.30	1	2,327	0.04%
2019/05/13	0	0.00	1	26.00	26.20	-1	2,367	-0.04%
2019/05/10	1	25.40	1	25.95	25.90	0	2,373	0.00%
2019/05/09	2	26.90	1	25.55	25.40	1	2,390	0.04%
2019/05/08	2	27.70	0	0.00	27.40	2	2,399	0.08%
2019/04/30	0	0.00	4	28.91	29.65	-4	2,742	-0.15%
2019/04/29	6	28.90	0	0.00	28.70	6	2,769	0.22%
2019/04/24	4	31.85	1	32.70	31.30	3	2,941	0.10%
2019/04/23	1	33.65	0	0.00	32.70	1	3,048	0.03%
2019/04/22	0	33.50	0	0.00	33.70	0	3,088	0.00%
2019/04/19	2	34.10	3	33.80	33.70	-1	3,155	-0.03%
2019/04/18	0	0.00	1	35.10	34.30	-1	3,235	-0.03%
2019/04/16	2	34.93	0	0.00	34.55	2	3,663	0.05%
2019/04/15	1	36.00	1	36.00	35.60	0	3,936	0.00%
2019/04/12	1	35.05	0	0.00	35.10	1	4,102	0.02%
2019/04/11	3	35.92	2	35.98	35.65	1	4,325	0.02%
2019/04/08	1	35.45	0	0.00	35.45	1	4,608	0.02%
2019/04/03	0	0.00	1	35.40	35.45	-1	4,653	-0.02%
2019/04/02	1	34.90	0	0.00	34.90	1	4,830	0.02%
2019/03/27	1	35.90	1	35.50	35.40	0	4,870	0.00%
2019/03/25	0	0.00	2	35.20	35.00	-2	4,912	-0.04%
2019/03/21	5	38.13	7	37.77	37.50	-2	4,906	-0.04%
2019/03/20	2	37.58	1	37.40	37.35	1	4,890	0.02%
2019/03/19	0	0.00	10	37.55	37.20	-10	4,952	-0.20%
2019/03/18	21	37.69	13	37.45	38.50	8	4,925	0.16%
2019/03/14	0	0.00	1	35.75	35.75	-1	5,004	-0.02%
2019/03/13	0	0.00	1	35.45	36.00	-1	5,021	-0.02%
2019/03/12	1	35.15	0	0.00	35.05	1	5,113	0.02%
2019/03/11	0	0.00	1	35.65	35.40	-1	5,141	-0.02%
2019/03/08	0	0.00	1	35.25	35.25	-1	5,136	-0.02%
2019/03/07	2	35.68	0	0.00	35.05	2	5,123	0.04%
2019/03/06	2	36.20	1	36.45	35.90	1	5,091	0.02%
2019/03/05	0	0.00	1	35.90	36.00	-1	5,088	-0.02%
2019/02/26	1	36.00	0	0.00	35.60	1	5,024	0.02%
2019/02/25	1	36.70	5	36.61	36.65	-4	4,905	-0.08%
2019/02/22	5	35.85	1	35.80	35.70	4	4,843	0.08%
2019/02/21	2	36.55	5	36.19	35.80	-3	4,816	-0.06%
2019/02/20	7	35.94	5	35.69	35.70	2	4,733	0.04%
2019/02/15	0	0.00	1	35.05	34.25	-1	4,515	-0.02%
2019/02/14	1	35.10	3	34.97	35.40	-2	4,464	-0.04%
2019/02/13	1	35.25	0	0.00	35.05	1	4,420	0.02%
2019/02/12	2	36.73	1	36.10	36.10	1	4,384	0.02%
2019/01/29	0	0.00	1	36.00	36.25	-1	4,303	-0.02%
2019/01/28	5	37.68	9	37.54	36.55	-4	4,253	-0.09%
2019/01/25	8	35.80	2	36.00	36.00	6	4,098	0.15%
2019/01/21	0	0.00	1	35.90	36.00	-1	3,885	-0.03%
2019/01/18	0	0.00	1	35.55	35.70	-1	3,849	-0.03%
2019/01/17	1	36.90	1	36.80	36.25	0	3,821	0.00%
2019/01/16	12	36.47	17	36.89	37.30	-5	3,747	-0.13%
2019/01/15	10	36.36	8	36.49	36.25	2	3,624	0.06%
2019/01/11	3	36.33	3	36.32	35.90	0	3,419	0.00%
2019/01/10	10	36.39	13	35.73	36.55	-3	3,346	-0.09%
2019/01/09	13	37.88	7	37.15	35.95	6	3,249	0.18%
2019/01/08	4	36.49	1	36.70	37.30	3	2,954	0.10%
2019/01/07	6	36.19	13	36.61	37.40	-7	2,769	-0.25%
2019/01/04	8	34.36	4	34.64	34.20	4	2,450	0.16%
2019/01/03	5	34.65	3	34.53	33.50	2	2,240	0.09%
2019/01/02	1	35.25	5	35.44	35.95	-4	2,004	-0.20%
2018/12/28	1	32.40	0	0.00	32.70	1	1,817	0.06%
2018/12/26	21	30.93	22	29.30	29.60	-1	1,653	-0.06%
2018/12/25	36	31.44	36	31.57	31.15	0	1,593	0.00%
2018/12/24	2	29.68	6	30.78	30.90	-4	1,406	-0.28%
2018/12/21	0	0.00	2	27.25	28.25	-2	1,349	-0.15%
2018/12/20	5	28.15	4	28.79	27.70	1	1,340	0.07%
2018/12/19	3	29.23	2	28.90	28.70	1	1,308	0.08%
2018/12/18	14	29.82	7	29.66	28.35	7	1,279	0.55%
2018/12/17	12	31.41	12	31.31	30.40	0	1,229	0.00%
2018/12/13	13	33.17	11	33.17	32.95	2	1,151	0.17%
2018/12/12	34	31.71	38.4	32.00	33.00	-4.4	1,065	-0.41%
2018/12/11	2	29.63	0	0.00	30.00	2	959	0.21%
2018/12/10	6	30.33	3	30.32	29.90	3	897	0.33%
2018/12/07	8	28.24	26	28.32	29.15	-18	706	-2.55%
2018/12/06	20	27.34	1	27.20	26.50	19	632	3.01%
2018/12/05	3	28.78	29	29.66	28.65	-26	586	-4.44%
2018/12/04	1	25.40	35	27.70	27.75	-34	483	-7.04%
2018/12/03	2	25.18	1	25.15	25.25	1	444	0.22%
2018/11/28	2	24.85	0	0.00	24.35	2	426	0.47%
2018/11/20	6	22.72	1	23.00	22.85	5	391	1.28%
2018/11/16	0	0.00	4	22.85	22.65	-4	415	-0.96%
2018/11/14	13	22.80	3	22.65	22.65	10	396	2.52%
2018/11/13	6	22.47	3	22.70	22.70	3	396	0.76%
2018/11/12	2	22.90	2	23.20	23.20	0	395	0.00%
2018/11/09	5	23.64	2	23.48	23.15	3	400	0.75%
2018/11/08	2	23.63	26	23.65	23.75	-24	380	-6.30%
2018/11/02	0	0.00	1	21.95	21.75	-1	351	-0.28%
2018/10/31	1	21.45	0	0.00	21.45	1	349	0.29%
2018/10/29	1	20.65	1	20.90	20.45	0	335	0.00%
2018/10/25	1	21.30	0	0.00	20.70	1	336	0.30%
2018/10/11	4	23.70	1	23.70	23.70	3	489	0.61%
2018/10/09	2	26.00	0	0.00	26.30	2	488	0.41%
2018/10/08	2	26.05	0	0.00	26.30	2	488	0.41%
2018/10/05	14	26.65	0	0.00	26.55	14	503	2.78%
2018/10/02	3	28.70	0	0.00	28.55	3	521	0.58%
2018/09/25	1	27.00	0	0.00	27.50	1	581	0.17%
2018/09/20	2	27.25	0	0.00	27.25	2	677	0.30%
2018/09/12	9	26.74	0	0.00	26.65	9	731	1.23%
2018/09/07	6	27.88	0	0.00	27.20	6	767	0.78%
2018/09/05	3	29.00	0	0.00	28.50	3	822	0.36%
2018/08/24	9	29.19	0	0.00	29.50	9	1,301	0.69%
2018/08/20	5	28.22	0	0.00	28.05	5	1,310	0.38%
2018/08/16	6	28.08	0	0.00	28.30	6	1,318	0.45%
2018/08/10	1	32.80	1	32.35	32.35	0	1,303	0.00%
2018/08/08	0	0.00	1	32.65	32.40	-1	1,304	-0.08%
2018/08/07	1	32.20	0	0.00	32.00	1	1,302	0.08%
2018/08/03	1	32.85	2	32.40	32.40	-1	1,301	-0.08%
2018/08/02	1	32.75	4	32.78	32.30	-3	1,301	-0.23%
2018/07/31	1	32.40	0	0.00	32.15	1	1,302	0.08%
2018/07/30	0	0.00	1	31.90	31.90	-1	1,299	-0.08%
2018/07/27	2	32.80	0	0.00	32.70	2	1,299	0.15%
2018/07/26	0	0.00	1	33.45	32.90	-1	1,299	-0.08%
2018/07/25	2	32.78	0	0.00	32.65	2	1,295	0.15%
2018/07/24	0	0.00	2	33.20	33.10	-2	1,292	-0.15%
2018/07/23	2	33.00	0	0.00	32.25	2	1,290	0.15%
2018/07/20	0	0.00	2	36.20	34.90	-2	1,263	-0.16%
2018/07/19	2	35.58	1	35.60	35.40	1	1,251	0.08%
2018/07/18	3	36.73	3	36.23	35.85	0	1,260	0.00%
2018/07/17	1	34.75	1	34.30	34.35	0	1,190	0.00%
2018/07/05	0	0.00	1	32.50	32.65	-1	1,139	-0.09%
2018/07/03	3	35.23	2	34.55	34.20	1	1,124	0.09%
2018/06/29	1	33.70	2	34.85	34.85	-1	1,019	-0.10%
2018/06/28	0	0.00	1	32.10	31.70	-1	1,006	-0.10%
2018/06/15	2	36.55	1	36.50	36.10	1	975	0.10%
2018/06/14	0	0.00	2	35.95	35.80	-2	958	-0.21%
2018/06/13	0	0.00	1	36.85	36.05	-1	939	-0.11%
2018/06/12	1	37.10	1	37.40	37.45	0	898	0.00%
2018/06/11	6	35.32	6	35.72	36.00	0	844	0.00%
2018/06/08	3	37.30	8	35.95	36.35	-5	819	-0.61%
2018/06/07	7	34.61	2	35.13	34.70	5	737	0.68%
2018/06/06	10	33.31	17	34.26	35.30	-7	709	-0.99%
2018/06/05	15	33.45	12	33.69	34.10	3	652	0.46%
2018/06/04	1	31.90	0	0.00	32.05	1	527	0.19%
2018/06/01	2	28.05	16	28.30	29.15	-14	487	-2.87%
2018/05/29	3	27.97	0	0.00	26.95	3	458	0.66%
2018/05/28	0	0.00	1	27.90	27.90	-1	447	-0.22%
2018/05/18	1	24.85	0	0.00	24.55	1	478	0.21%
2018/05/11	0	0.00	10	24.60	24.55	-10	606	-1.65%
2018/05/07	2	24.80	0	0.00	24.45	2	647	0.31%
2018/04/27	0	0.00	1	23.55	24.05	-1	672	-0.15%
2018/04/25	0	0.00	7	24.55	24.70	-7	667	-1.05%
2018/04/24	2	24.65	0	0.00	24.20	2	663	0.30%
2018/04/23	2	27.85	0	0.00	26.85	2	642	0.31%
2018/04/20	1	27.85	0	0.00	28.05	1	649	0.15%
2018/04/19	1	28.20	0	0.00	28.25	1	657	0.15%
2018/04/17	5	29.05	0	0.00	28.60	5	675	0.74%
2018/04/11	0	0.00	10	30.00	30.10	-10	703	-1.42%
2018/03/27	0	0.00	6	30.75	30.80	-6	949	-0.63%
2018/03/23	3	29.02	0	0.00	29.80	3	987	0.30%
2018/03/14	3	30.85	0	0.00	31.10	3	1,157	0.26%
2018/02/23	2	30.75	0	0.00	31.00	2	2,273	0.09%
2018/02/22	0	0.00	2	29.70	31.10	-2	2,270	-0.09%
2018/02/21	2	28.80	0	0.00	28.75	2	2,249	0.09%
2018/02/12	2	28.25	0	0.00	28.25	2	2,243	0.09%
2018/02/09	1	27.90	5	27.94	28.00	-4	2,230	-0.18%
2018/02/08	0	0.00	4	31.30	31.00	-4	2,187	-0.18%
2018/02/07	1	33.25	0	0.00	33.00	1	2,167	0.05%
2018/02/06	1	34.95	0	0.00	34.05	1	2,149	0.05%
2018/02/02	1	39.10	1	39.15	39.05	0	2,124	0.00%
2018/01/31	2	40.25	2	40.15	40.00	0	2,154	0.00%
2018/01/30	2	39.50	2	39.88	39.80	0	2,128	0.00%
2018/01/26	2	39.75	5	39.40	39.40	-3	2,114	-0.14%
2018/01/25	1	39.70	2	40.00	39.50	-1	2,112	-0.05%
2018/01/24	0	0.00	2	39.60	39.80	-2	2,099	-0.10%
2018/01/23	0	0.00	1	38.95	38.90	-1	2,101	-0.05%
2018/01/22	1	38.45	0	0.00	38.50	1	2,109	0.05%
2018/01/19	0	0.00	4	38.26	38.40	-4	2,114	-0.19%
2018/01/18	1	38.35	2	38.88	38.35	-1	2,112	-0.05%
2018/01/16	0	0.00	2	39.00	39.10	-2	2,116	-0.09%
2018/01/15	0	0.00	1	38.70	38.15	-1	2,103	-0.05%
2018/01/12	2	38.88	0	0.00	38.40	2	2,100	0.10%
2018/01/11	2	38.50	2	39.10	38.90	0	2,098	0.00%
2018/01/08	3	39.45	3	39.35	39.30	0	2,103	0.00%
2018/01/05	2	39.90	1	40.20	39.50	1	2,104	0.05%
2018/01/04	4	40.00	2	40.08	39.90	2	2,102	0.10%
2018/01/03	4	39.44	1	39.30	39.20	3	2,113	0.14%
2018/01/02	2	39.98	3	39.75	39.65	-1	2,105	-0.05%