光環 (3234)-凱基-彰化券商分點個股進出

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
48.00
漲跌
▼0.95
漲幅
-1.94%
成交量
1,380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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/22	3	48.59	13	47.84	48.00	-10	3,048	-0.33%
2024/11/21	2.1	49.40	1	49.95	48.95	1.1	3,046	0.03%
2024/11/20	1	49.95	0	0.00	50.00	1	3,036	0.03%
2024/11/19	0	0.00	4	48.51	49.90	-4	3,024	-0.13%
2024/11/18	2	46.80	3	46.82	46.00	-1	3,008	-0.03%
2024/11/15	0	0.00	6	49.29	48.80	-6	2,995	-0.20%
2024/11/14	12.1	50.48	13	50.72	49.35	-0.9	2,970	-0.03%
2024/11/13	7	52.27	2	52.65	52.00	5	2,892	0.17%
2024/11/12	5	54.84	2	54.85	54.90	3	2,813	0.11%
2024/11/11	16.1	53.45	5	56.96	55.00	11.1	2,715	0.41%
2024/11/08	2	52.35	14	52.84	52.60	-12	2,504	-0.48%
2024/11/07	2	45.10	4.1	46.40	48.10	-2.1	2,305	-0.09%
2024/11/06	0.5	44.40	0.1	44.33	43.75	0.4	2,247	0.02%
2024/11/05	1	45.20	0	0.00	44.35	1	2,235	0.04%
2024/11/04	10	45.53	2	45.80	45.00	8	2,236	0.36%
2024/11/01	1	45.05	0	0.00	45.15	1	2,216	0.05%
2024/10/30	1	44.30	1	43.30	43.00	0	2,190	0.00%
2024/10/29	4.1	43.56	4	44.69	44.30	0.1	2,166	0.01%
2024/10/28	3	48.58	1	48.00	47.00	2	2,094	0.10%
2024/10/24	2.1	52.00	14	55.31	52.20	-11.9	2,010	-0.59%
2024/10/23	4	55.15	2	55.35	55.40	2	1,982	0.10%
2024/10/22	0	0.00	5	54.00	55.00	-5	1,987	-0.25%
2024/10/21	0	0.00	1	53.80	54.50	-1	2,017	-0.05%
2024/10/18	1	52.00	1	52.50	52.00	0	2,023	0.00%
2024/10/17	0	0.00	1	51.90	52.80	-1	2,028	-0.05%
2024/10/16	1	53.10	6	51.98	53.10	-5	2,042	-0.24%
2024/10/15	5	51.24	1.2	50.87	50.70	3.8	2,037	0.19%
2024/10/14	14	52.36	11	53.02	52.90	3	2,013	0.15%
2024/10/11	23	55.40	6	55.43	54.80	17	1,978	0.86%
2024/10/09	4	54.53	13	55.81	55.50	-9	1,882	-0.48%
2024/10/08	11	54.26	9	52.17	53.40	2	1,757	0.11%
2024/10/07	10	48.13	22.1	51.03	52.60	-12.1	1,575	-0.77%
2024/10/04	9.1	45.23	15	46.95	47.90	-5.9	1,353	-0.43%
2024/10/01	1	41.70	7	41.98	43.55	-6	1,269	-0.47%
2024/09/30	2	40.60	2	41.18	40.70	0	1,244	0.00%
2024/09/27	3	41.42	5	42.04	41.20	-2	1,247	-0.16%
2024/09/25	1	40.70	28	40.54	40.60	-27	1,232	-2.19%
2024/09/24	5	41.71	2	41.40	41.00	3	1,230	0.24%
2024/09/23	4	42.16	5	42.70	42.00	-1	1,230	-0.08%
2024/09/20	0	0.00	2	41.70	41.40	-2	1,224	-0.16%
2024/09/19	6	41.72	4	42.04	42.40	2	1,233	0.16%
2024/09/18	6	41.43	22	40.96	41.85	-16	1,239	-1.29%
2024/09/13	2	39.23	2	40.90	39.30	0	1,336	0.00%
2024/09/12	0	0.00	2	40.08	40.00	-2	1,470	-0.14%
2024/09/11	3	37.60	3	37.93	37.95	0	1,480	0.00%
2024/09/10	4	39.14	1	39.25	38.00	3	1,501	0.20%
2024/09/09	1	36.80	1	37.85	38.55	0	1,505	0.00%
2024/09/04	1	37.25	1	37.90	37.80	0	1,585	0.00%
2024/09/03	3	39.78	1	39.50	39.40	2	1,587	0.13%
2024/09/02	17	40.69	14	41.50	40.60	3	1,602	0.19%
2024/08/30	16	40.74	0	0.00	40.30	16	1,607	1.00%
2024/08/29	1	41.20	5	41.38	41.55	-4	1,618	-0.25%
2024/08/28	10	40.28	2	40.50	40.20	8	1,614	0.50%
2024/08/27	1	39.70	0	0.00	39.45	1	1,645	0.06%
2024/08/26	1	39.45	1	40.10	39.50	0	1,691	0.00%
2024/08/22	0	0.00	1	39.55	38.65	-1	1,844	-0.05%
2024/08/21	3	39.52	7	39.51	39.65	-4	2,040	-0.20%
2024/08/20	1	38.75	1	39.50	39.50	0	2,243	0.00%
2024/08/19	7	38.79	4	36.88	38.60	3	2,342	0.13%
2024/08/16	1	36.00	2	36.23	36.00	-1	2,442	-0.04%
2024/08/15	2	35.50	0	0.00	34.95	2	2,456	0.08%
2024/08/14	3	34.67	1	35.20	34.65	2	2,521	0.08%
2024/08/13	5	34.05	1	34.00	33.95	4	2,598	0.15%
2024/08/12	1	34.30	1	34.80	34.40	0	2,644	0.00%
2024/08/09	4	35.00	0	0.00	33.95	4	2,692	0.15%
2024/08/08	1	34.25	0	0.00	34.25	1	2,710	0.04%
2024/08/07	0	0.00	1	34.70	35.30	-1	2,739	-0.04%
2024/08/05	1	33.55	0	0.00	33.55	1	2,758	0.04%
2024/08/01	1.2	39.31	1	40.95	39.00	0.2	2,795	0.01%
2024/07/31	1	38.60	1	39.00	38.10	0	2,846	0.00%
2024/07/30	1.2	38.17	0	0.00	38.65	1.2	2,896	0.04%
2024/07/29	6.3	39.72	0	0.00	38.05	6.3	2,981	0.21%
2024/07/26	1.1	38.86	0	0.00	39.40	1.1	3,133	0.04%
2024/07/23	2	41.55	0	0.00	39.60	2	3,326	0.06%
2024/07/22	5.1	40.96	3	41.38	41.00	2.1	3,442	0.06%
2024/07/19	3.4	45.59	2	45.98	44.90	1.4	3,518	0.04%
2024/07/18	5.4	46.09	2	46.38	46.45	3.4	3,502	0.10%
2024/07/17	6.5	47.19	7	47.82	47.50	-0.5	3,485	-0.01%
2024/07/16	0	0.00	1	47.60	46.80	-1	3,463	-0.03%
2024/07/15	1	45.90	1	47.00	46.45	0	3,452	0.00%
2024/07/12	2.1	46.56	0	0.00	46.55	2.1	3,445	0.06%
2024/07/11	8.1	47.64	1	47.70	47.55	7.1	3,439	0.21%
2024/07/10	3.6	49.25	11.6	50.05	48.70	-7.9	3,429	-0.23%
2024/07/09	1.2	46.50	3	45.85	47.35	-1.8	3,365	-0.05%
2024/07/08	5	47.72	0	0.00	47.05	5	3,350	0.15%
2024/07/05	5	49.10	8	49.13	49.15	-3	3,345	-0.09%
2024/07/04	0	0.00	5	46.70	46.30	-5	3,302	-0.15%
2024/07/03	1	46.85	1	47.25	46.45	0	3,309	0.00%
2024/07/02	0	0.00	2	46.15	46.20	-2	3,321	-0.06%
2024/06/26	10	47.59	3	47.22	47.00	7	3,441	0.20%
2024/06/25	2.2	46.56	4	46.44	46.80	-1.8	3,439	-0.05%
2024/06/24	6.2	47.96	1	49.10	47.30	5.2	3,434	0.15%
2024/06/21	5	49.57	2	49.48	49.40	3	3,437	0.09%
2024/06/20	6	49.83	2	51.00	51.00	4	3,415	0.12%
2024/06/19	9.1	50.80	9.2	51.30	50.80	-0.1	3,332	0.00%
2024/06/17	3	47.68	1	47.40	47.20	2	3,221	0.06%
2024/06/14	1	46.00	0	0.00	46.15	1	3,231	0.03%
2024/06/13	3	46.40	1	46.80	46.30	2	3,265	0.06%
2024/06/12	0.2	47.33	1	47.90	46.80	-0.8	3,273	-0.03%
2024/06/11	0.4	44.87	1.2	44.80	44.50	-0.8	3,275	-0.03%
2024/06/07	1	46.95	0	0.00	46.75	1	3,334	0.03%
2024/06/06	0	0.00	2	46.78	47.05	-2	3,417	-0.06%
2024/06/05	1.2	46.65	0	0.00	46.40	1.2	3,420	0.03%
2024/06/04	0.2	46.90	0	0.00	46.50	0.2	3,455	0.00%
2024/06/03	1.1	47.91	0	0.00	47.65	1.1	3,487	0.03%
2024/05/31	6.1	48.15	101	49.03	47.55	-94.9	3,502	-2.71%	大賣/
2024/05/30	1.1	50.00	1	51.30	49.05	0.1	3,506	0.00%
2024/05/29	6	50.50	2	50.55	50.30	4	3,506	0.12%
2024/05/28	7	52.27	4	53.23	51.90	3	3,463	0.09%
2024/05/27	12	53.83	6	54.80	53.00	6	3,406	0.18%
2024/05/24	10	52.49	10.1	53.42	53.90	-0.1	3,292	0.00%
2024/05/23	5	49.11	1	49.50	49.00	4	3,137	0.13%
2024/05/22	0.1	49.80	15.8	50.56	51.40	-15.7	3,160	-0.50%
2024/05/21	3	46.50	0	0.00	46.80	3	3,189	0.09%
2024/05/20	5	46.08	0	0.00	45.80	5	3,376	0.15%
2024/05/17	7	47.56	0	0.00	48.10	7	3,397	0.21%
2024/05/15	0	0.00	5	50.40	50.50	-5	3,517	-0.14%
2024/05/14	1	49.90	5	49.00	48.50	-4	3,606	-0.11%
2024/05/08	0	0.00	12	47.80	47.85	-12	3,686	-0.33%
2024/05/07	0	0.00	2	47.50	48.00	-2	3,669	-0.05%
2024/05/06	14	45.11	4	45.71	46.00	10	3,632	0.28%
2024/05/03	1	49.30	10	48.55	47.70	-9	3,580	-0.25%
2024/05/02	12	49.07	1	49.30	50.60	11	3,535	0.31%
2024/04/30	6	48.66	8	48.32	50.00	-2	3,448	-0.06%
2024/04/29	110	48.66	15	49.14	49.40	95	3,303	2.88%	大買/
2024/04/26	1	44.95	23	44.81	44.95	-22	3,095	-0.71%
2024/04/25	0	0.00	11	39.82	40.90	-11	2,951	-0.37%
2024/04/24	1	37.20	10	37.78	37.20	-9	2,831	-0.32%
2024/04/23	6	34.70	1	35.30	34.60	5	2,815	0.18%
2024/04/19	3	35.40	1	35.75	35.70	2	2,807	0.07%
2024/04/17	0	0.00	4	36.99	37.50	-4	2,793	-0.14%
2024/04/16	2	35.40	0	0.00	35.35	2	2,784	0.07%
2024/04/15	2	36.88	3	37.17	36.90	-1	2,774	-0.04%
2024/04/12	1	36.80	2	37.00	36.70	-1	2,771	-0.04%
2024/04/11	5	36.28	0	0.00	36.40	5	2,768	0.18%
2024/04/10	4	37.58	0.4	37.85	37.65	3.6	2,751	0.13%
2024/04/09	7	38.34	4	38.20	37.80	3	2,743	0.11%
2024/04/08	2	38.47	10	38.42	38.30	-8	2,729	-0.29%
2024/04/03	2	38.65	0	0.00	38.70	2	2,714	0.07%
2024/04/02	1	38.50	0	0.00	40.50	1	2,682	0.04%
2024/04/01	1	38.85	2	38.85	38.70	-1	2,635	-0.04%
2024/03/29	0	0.00	8	39.43	39.50	-8	2,616	-0.31%
2024/03/28	0	0.00	0.1	38.10	37.80	-0.1	2,573	0.00%
2024/03/27	0	0.00	2	38.30	38.35	-2	2,567	-0.08%
2024/03/26	2	37.50	0	0.00	37.70	2	2,551	0.08%
2024/03/25	1	38.00	4	38.03	38.25	-3	2,518	-0.12%
2024/03/22	1	37.70	4	39.25	38.25	-3	2,524	-0.12%
2024/03/21	2	37.25	4.4	37.48	37.25	-2.4	2,523	-0.09%
2024/03/20	2.2	37.79	5	38.41	37.70	-2.8	2,519	-0.11%
2024/03/19	5.2	38.92	1	38.65	38.90	4.2	2,508	0.17%
2024/03/18	0	0.00	2	39.94	39.75	-2	2,516	-0.08%
2024/03/15	1.2	38.84	0	0.00	38.25	1.2	2,496	0.05%
2024/03/14	10	39.10	0	0.00	38.85	10	2,515	0.40%
2024/03/13	10	40.07	3	40.70	38.50	7	2,556	0.27%
2024/03/12	1	38.30	19	37.63	39.90	-18	2,489	-0.72%
2024/03/08	1	36.00	5	34.30	34.85	-4	2,407	-0.17%
2024/03/07	20	37.75	0.3	37.00	36.90	19.7	2,369	0.83%
2024/03/06	1.3	37.05	0	0.00	37.20	1.3	2,319	0.06%
2024/03/05	3	38.60	0	0.00	38.00	3	2,288	0.13%
2024/03/04	4	40.05	2	39.95	39.75	2	2,244	0.09%
2024/03/01	1	38.60	10	38.23	38.80	-9	2,200	-0.41%
2024/02/29	1	38.80	2	38.23	38.15	-1	2,196	-0.05%
2024/02/27	6	38.29	5	40.14	39.30	1	2,211	0.05%
2024/02/26	18	39.64	2	39.15	39.80	16	2,160	0.74%
2024/02/23	3	40.60	11	41.04	40.00	-8	2,100	-0.38%
2024/02/22	15	39.22	12	39.03	38.85	3	1,982	0.15%
2024/02/21	12	39.17	9.1	38.69	39.60	3	1,835	0.16%
2024/02/20	5	35.40	4	35.60	36.00	1	1,626	0.06%
2024/02/19	6	34.26	9	34.27	36.10	-3	1,540	-0.19%
2024/02/16	18	34.43	7	36.09	35.10	11	1,457	0.75%
2024/02/15	9	32.51	4	34.99	33.55	5	1,317	0.38%
2024/02/05	1	34.50	9	34.50	34.50	-8	1,185	-0.68%
2024/02/02	0	0.00	15	31.40	31.40	-15	1,107	-1.35%
2024/02/01	1	28.20	6	27.82	28.55	-5	1,044	-0.48%
2024/01/17	1	26.50	1	26.60	26.25	0	1,236	0.00%
2024/01/15	0	0.00	4	26.80	26.55	-4	1,284	-0.31%
2024/01/10	2	26.05	0	0.00	25.85	2	1,384	0.14%
2024/01/09	1	26.00	0	0.00	25.80	1	1,465	0.07%
2024/01/08	2	26.15	0	0.00	26.15	2	1,507	0.13%
2023/12/28	1	27.85	0	0.00	27.65	1	1,925	0.05%
2023/12/27	1	28.25	0	0.00	28.00	1	2,104	0.05%
2023/12/26	4	27.71	0	0.00	28.15	4	2,205	0.18%
2023/12/22	1	27.80	0	0.00	27.75	1	2,236	0.04%
2023/12/18	1	28.60	0	0.00	28.20	1	2,218	0.05%
2023/12/15	5	29.43	0	0.00	29.20	5	2,201	0.23%
2023/12/14	1	30.10	5	29.55	29.90	-4	2,196	-0.18%
2023/12/13	5	31.45	1	31.30	30.25	4	2,187	0.18%
2023/12/12	6	30.07	1	30.05	30.60	5	2,169	0.23%
2023/12/11	1	30.10	1	30.70	30.25	0	2,161	0.00%
2023/12/08	5	30.75	5	29.70	31.00	0	2,115	0.00%
2023/12/05	2	27.50	0	0.00	27.55	2	2,009	0.10%
2023/12/04	1	28.70	0	0.00	28.15	1	1,995	0.05%
2023/11/27	1	29.00	0	0.00	28.20	1	2,037	0.05%
2023/11/24	1.1	30.78	1	31.30	30.15	0.1	2,022	0.00%
2023/11/21	2	28.25	0	0.00	29.00	2	1,987	0.10%
2023/11/17	2	27.45	0	0.00	27.65	2	1,967	0.10%
2023/11/15	3	27.75	0	0.00	27.75	3	2,003	0.15%
2023/11/09	1	27.70	0	0.00	27.75	1	2,015	0.05%
2023/11/07	0	0.00	10	28.14	28.25	-10	1,999	-0.50%
2023/11/03	5	28.87	0	0.00	28.80	5	1,980	0.25%
2023/11/02	1	29.59	0	0.00	29.45	1	1,977	0.05%
2023/11/01	10	29.77	3	28.85	29.75	7	1,969	0.36%
2023/10/31	1	29.90	10	30.55	28.65	-9	1,957	-0.46%
2023/10/30	1	30.00	0	0.00	31.25	1	1,951	0.05%
2023/10/27	1	30.00	1	30.30	30.10	0	1,934	0.00%
2023/10/25	5	29.85	0	0.00	29.50	5	1,986	0.25%
2023/10/24	1	29.05	2	30.30	30.50	-1	1,972	-0.05%
2023/10/23	2	28.80	0	0.00	28.40	2	1,952	0.10%
2023/10/20	4	27.73	0	0.00	27.40	4	1,955	0.20%
2023/10/19	5	28.48	1	28.75	28.50	4	1,958	0.20%
2023/10/18	8	27.37	7.4	29.55	29.95	0.7	1,957	0.03%
2023/10/17	3	28.13	0	0.00	27.50	3	1,918	0.16%
2023/10/16	6	30.68	5	31.72	30.00	1	1,857	0.05%
2023/10/13	4	34.16	0	0.00	33.30	4	1,871	0.21%
2023/10/12	5	33.85	18	34.07	33.95	-13	1,908	-0.68%
2023/10/11	10.4	33.55	0	0.00	34.30	10.4	1,928	0.54%
2023/10/06	6	31.88	9	33.27	34.30	-3	1,931	-0.16%
2023/10/05	1	31.10	6	31.43	31.20	-5	1,918	-0.26%
2023/10/04	8	31.29	1	31.80	31.95	7	1,954	0.36%
2023/10/03	5	30.76	25.3	32.16	32.75	-20.3	1,938	-1.05%
2023/10/02	4	29.30	32	29.71	29.85	-28	1,797	-1.56%
2023/09/28	2	27.15	9	27.11	27.15	-7	1,696	-0.41%
2023/09/26	5	24.35	2	24.45	24.25	3	1,666	0.18%
2023/09/21	0	0.00	1	25.05	24.80	-1	1,682	-0.06%
2023/09/20	2	26.20	0	0.00	25.35	2	1,686	0.12%
2023/09/18	0	0.00	1	26.50	26.25	-1	1,726	-0.06%
2023/09/15	0	0.00	2	25.50	26.50	-2	1,734	-0.12%
2023/09/14	2	25.20	0	0.00	25.90	2	1,714	0.12%
2023/09/13	1	24.50	0	0.00	24.50	1	1,703	0.06%
2023/09/12	4	23.63	2	23.75	23.65	2	1,705	0.12%
2023/09/07	1	24.60	0	0.00	24.55	1	1,685	0.06%
2023/09/06	1	24.95	2	24.85	24.75	-1	1,682	-0.06%
2023/09/05	0	0.00	1	24.45	24.40	-1	1,680	-0.06%
2023/09/04	6.1	24.63	2	24.33	24.20	4.1	1,673	0.24%
2023/09/01	2	25.43	5	25.43	25.35	-3	1,642	-0.18%
2023/08/31	5	27.05	10	27.45	27.15	-5	1,595	-0.31%
2023/08/29	9	27.88	0	0.00	27.80	9	1,579	0.57%
2023/08/28	0	0.00	1	27.90	28.00	-1	1,572	-0.06%
2023/08/25	7	27.92	11	28.34	28.30	-4	1,538	-0.26%
2023/08/23	8	25.82	0	0.00	25.80	8	1,500	0.53%
2023/08/22	5	26.39	1	26.25	25.90	4	1,499	0.27%
2023/08/21	12	26.85	0	0.00	27.15	12	1,484	0.81%
2023/08/18	0	0.00	14.4	28.15	28.15	-14.4	1,461	-0.99%
2023/08/11	2	25.50	0	0.00	25.40	2	1,399	0.14%
2023/08/08	6	27.08	0	0.00	26.90	6	1,382	0.43%
2023/08/07	3	27.43	3	28.20	28.05	0	1,375	0.00%
2023/08/04	3	27.40	0	0.00	27.45	3	1,364	0.22%
2023/08/02	3	27.88	1	28.20	28.10	2	1,356	0.15%
2023/08/01	0	0.00	12	32.04	30.70	-12	1,324	-0.91%
2023/07/31	0	0.00	4	31.20	31.30	-4	1,306	-0.31%
2023/07/28	4	28.19	10	31.00	31.00	-6	1,245	-0.48%
2023/07/27	2	28.18	0	0.00	28.20	2	1,197	0.17%
2023/07/26	2	29.68	5	29.01	29.00	-3	1,174	-0.26%
2023/07/25	5	29.79	10	29.91	30.20	-5	1,156	-0.43%
2023/07/21	2	29.53	0	0.00	30.60	2	1,123	0.18%
2023/07/20	1	31.75	2	31.55	31.85	-1	1,098	-0.09%
2023/07/19	3	31.93	1	31.90	31.60	2	1,075	0.19%
2023/07/18	7	33.36	2	31.50	31.30	5	1,072	0.47%
2023/07/17	1	34.20	13	34.94	34.15	-12	1,117	-1.07%
2023/07/14	7	32.84	0	0.00	34.15	7	1,076	0.65%
2023/07/13	13	33.16	20	34.16	33.50	-7	1,098	-0.64%
2023/07/12	11	30.86	26	30.47	32.00	-15	978	-1.53%
2023/07/11	2	28.78	2	29.65	29.10	0	885	0.00%
2023/07/10	10	28.94	47	28.92	29.25	-37	806	-4.59%
2023/07/07	10	26.24	6	26.46	26.60	4	726	0.55%
2023/07/06	2	24.20	0	0.00	24.20	2	680	0.29%
2023/07/04	1	25.00	0	0.00	25.10	1	670	0.15%
2023/07/03	0	0.00	5	25.05	25.00	-5	669	-0.75%
2023/06/29	0	0.00	5	25.30	24.75	-5	657	-0.76%
2023/06/28	4	24.53	0	0.00	24.20	4	652	0.61%
2023/06/27	6	24.23	0	0.00	24.05	6	661	0.91%
2023/06/26	3	24.93	3	25.23	25.10	0	653	0.00%
2023/06/21	1	24.60	16	24.44	24.50	-15	625	-2.40%
2023/06/19	0	0.00	1	23.25	23.25	-1	617	-0.16%
2023/06/16	1	21.90	0	0.00	22.75	1	610	0.16%
2023/06/13	0	0.00	0	21.58	21.45	0	616	0.00%
2023/06/12	1	21.65	0	0.00	21.60	1	618	0.16%
2023/06/01	0	0.00	1	22.70	23.00	-1	724	-0.14%
2023/05/30	1	22.90	0	0.00	22.75	1	720	0.14%
2023/05/29	0	0.00	10	22.40	23.60	-10	719	-1.39%
2023/05/26	10	22.40	0	0.00	22.10	10	709	1.41%
2023/05/25	1	21.45	10	21.38	21.50	-9	705	-1.28%
2023/05/24	1	21.75	0	0.00	21.85	1	706	0.14%
2023/05/17	3	21.80	0	0.00	22.35	3	753	0.40%
2023/05/16	1	21.60	0	0.00	21.90	1	751	0.13%
2023/05/12	1	21.40	0	0.00	21.60	1	762	0.13%
2023/05/11	1	21.60	0	0.00	21.50	1	763	0.13%
2023/05/10	1	22.25	0	0.00	22.25	1	780	0.13%
2023/05/09	2	22.50	0	0.00	22.20	2	785	0.25%
2023/05/05	2	22.55	0	0.00	22.65	2	791	0.25%
2023/05/02	1	23.45	0	0.00	23.45	1	801	0.12%
2023/04/21	6	23.17	1	24.00	23.85	5	827	0.60%
2023/04/20	22	24.62	0	0.00	24.10	22	851	2.59%
2023/04/19	5	25.84	0	0.00	25.65	5	745	0.67%
2023/04/18	14	26.48	11	26.30	25.85	3	713	0.42%
2023/04/17	2	25.00	0	0.00	24.95	2	618	0.32%
2023/04/11	0	0.00	6	24.60	24.60	-6	607	-0.99%
2023/04/10	1	24.60	0	0.00	24.65	1	613	0.16%
2023/03/31	0	0.00	6	25.15	25.15	-6	604	-0.99%
2023/03/29	0	0.00	2	25.25	25.30	-2	596	-0.34%
2023/03/28	1	25.75	0	0.00	24.60	1	593	0.17%
2023/03/27	0	0.00	1	25.40	25.20	-1	578	-0.17%
2023/03/22	0	24.82	0	0.00	24.50	0	559	0.00%
2023/03/16	6	23.38	0	0.00	23.20	6	576	1.04%
2023/03/15	7	24.29	0	0.00	24.10	7	585	1.20%
2023/03/13	13	24.62	1	25.60	24.60	12	599	2.00%
2023/02/24	1	23.40	0	0.00	23.10	1	896	0.11%
2023/02/17	4	23.63	0	0.00	23.45	4	876	0.46%
2023/02/15	1	22.70	0	0.00	22.75	1	853	0.12%
2023/02/09	0	0.00	100	22.47	22.75	-100	860	-11.61%
2023/02/08	9	23.12	3	22.65	22.65	6	873	0.69%
2023/02/06	2	22.93	0	0.00	22.70	2	851	0.23%
2023/02/02	0	0.00	1	23.10	22.90	-1	841	-0.12%
2023/01/30	1	21.90	1	22.25	21.80	0	826	0.00%
2023/01/13	0	0.00	1	21.20	21.00	-1	805	-0.12%
2023/01/12	0	0.00	1	21.75	21.50	-1	803	-0.12%
2023/01/10	5	22.62	0	0.00	22.45	5	791	0.63%
2023/01/03	0	0.00	1	21.70	21.45	-1	768	-0.13%
2022/12/29	0	22.30	0	0.00	21.10	0	766	0.00%
2022/12/19	0	25.20	0	0.00	23.75	0	794	0.00%
2022/12/16	3	24.75	0	0.00	24.60	3	803	0.37%
2022/12/13	0	25.20	1	25.10	25.00	-1	805	-0.12%
2022/12/09	1	24.65	0	0.00	24.50	1	799	0.13%
2022/12/02	3	25.78	0	0.00	26.40	3	771	0.39%
2022/12/01	2	25.13	4	25.85	26.10	-2	720	-0.28%
2022/11/30	10	24.69	20	25.42	25.00	-10	632	-1.58%
2022/11/29	10	23.99	0	0.00	23.55	10	625	1.60%
2022/11/11	1	22.45	0	0.00	22.20	1	1,204	0.08%
2022/11/10	0	0.00	1	22.60	22.60	-1	1,257	-0.08%
2022/11/04	2	22.30	0	0.00	22.20	2	1,447	0.14%
2022/11/03	0	0.00	10	21.38	21.95	-10	1,553	-0.64%
2022/10/24	1	20.75	1	21.10	20.75	0	2,308	0.00%
2022/09/21	3	26.05	0	0.00	26.10	3	3,534	0.08%
2022/09/20	1	26.75	0	0.00	26.40	1	3,528	0.03%
2022/09/19	2	26.35	0	0.00	26.15	2	3,524	0.06%
2022/09/15	1	27.15	0	0.00	27.10	1	3,515	0.03%
2022/09/14	2	27.15	2	27.15	27.20	0	3,510	0.00%
2022/09/13	5	27.46	0.7	27.44	27.35	4.3	3,505	0.12%
2022/09/12	2	27.10	7	27.56	27.75	-5	3,502	-0.14%
2022/09/08	0	0.00	1	27.45	27.60	-1	3,483	-0.03%
2022/09/07	1	26.80	0	0.00	26.65	1	3,469	0.03%
2022/09/06	6	26.90	0	0.00	27.30	6	3,460	0.17%
2022/09/05	9	28.46	2	29.65	27.10	7	3,442	0.20%
2022/09/02	1	28.30	2	28.30	28.45	-1	3,346	-0.03%
2022/09/01	4	28.38	1	28.40	28.30	3	3,333	0.09%
2022/08/31	1	28.80	9	28.92	28.85	-8	3,308	-0.24%
2022/08/30	11	28.51	11	28.12	28.65	0	3,272	0.00%
2022/08/29	6	26.61	1	26.85	26.80	5	3,229	0.15%
2022/08/26	2	27.68	1	27.80	27.60	1	3,224	0.03%
2022/08/25	3	28.70	6	28.89	28.30	-3	3,216	-0.09%
2022/08/24	2	27.13	0	0.00	27.00	2	3,150	0.06%
2022/08/23	8	27.06	2	27.35	27.50	6	3,131	0.19%
2022/08/22	15	28.57	6	29.28	28.10	9	3,095	0.29%
2022/08/19	5	28.49	6	28.37	28.00	-1	2,787	-0.04%
2022/08/18	0	0.00	1	28.45	28.10	-1	2,702	-0.04%
2022/08/17	2	28.23	2	28.43	27.65	0	2,653	0.00%
2022/08/16	5	27.74	12	28.01	27.45	-7	2,593	-0.27%
2022/08/15	2	27.03	2	26.80	27.65	0	2,531	0.00%
2022/08/12	2	26.85	1	27.25	27.00	1	2,482	0.04%
2022/08/11	5	26.78	1	27.30	27.15	4	2,451	0.16%
2022/08/10	4	27.69	8	27.90	27.20	-4	2,383	-0.17%
2022/08/09	17	27.75	9	27.95	28.25	8	2,262	0.35%
2022/08/08	27	27.48	29	28.21	28.55	-2	2,102	-0.10%
2022/08/05	10	25.20	11	26.00	26.00	-1	1,688	-0.06%
2022/08/04	3	23.15	6	23.88	23.65	-3	1,595	-0.19%
2022/08/03	3	24.33	12	23.36	23.15	-9	1,568	-0.57%
2022/08/01	8	25.48	8	25.50	25.50	0	1,546	0.00%
2022/07/29	6	25.51	2	25.80	25.75	4	1,540	0.26%
2022/07/26	7	25.77	4	25.18	24.90	3	1,476	0.20%
2022/07/25	14	27.40	7	26.79	27.35	7	1,390	0.50%
2022/07/22	1	25.00	1	25.15	25.00	0	1,256	0.00%
2022/07/21	1	25.30	7	25.10	25.20	-6	1,241	-0.48%
2022/07/19	0	0.00	1	24.80	24.70	-1	1,185	-0.08%
2022/07/15	8	23.61	1	23.80	24.40	7	1,147	0.61%
2022/07/14	2	23.58	15	23.38	24.00	-13	1,076	-1.21%
2022/07/13	2	25.50	11	25.72	24.70	-9	1,025	-0.88%
2022/07/12	19	24.23	10	25.25	24.60	9	911	0.99%
2022/07/11	1	24.30	3	23.75	24.10	-2	754	-0.27%
2022/07/08	27	24.54	22	24.55	24.55	5	721	0.69%
2022/07/07	14	25.10	24.5	25.23	25.50	-10.5	588	-1.78%
2022/07/06	0	0.00	18	23.52	23.20	-18	420	-4.28%
2022/07/05	10	21.50	0	0.00	21.60	10	365	2.73%
2022/07/04	20	21.93	0	0.00	21.90	20	350	5.70%
2022/07/01	5	23.45	15	23.19	21.20	-10	321	-3.12%
2022/06/30	11	23.23	20	22.08	22.40	-9	265	-3.39%
2022/06/29	0	0.00	6	22.45	22.25	-6	207	-2.89%
2022/06/23	5	20.24	0	0.00	20.05	5	203	2.45%
2022/06/22	20	20.27	0	0.00	20.15	20	204	9.80%
2022/06/21	0	0.00	10	21.10	21.10	-10	202	-4.94%
2022/06/20	10	20.60	0	0.00	20.20	10	202	4.94%
2022/06/06	0	0.00	14	23.57	23.65	-14	202	-6.93%
2022/06/02	1	22.50	0	0.00	22.90	1	194	0.51%
2022/06/01	2	21.80	1	22.85	22.85	1	173	0.58%
2022/05/23	10	21.30	0	0.00	21.25	10	170	5.86%
2022/05/18	0	0.00	22	20.50	20.25	-22	173	-12.67%
2022/05/10	22	19.35	0	0.00	19.55	22	176	12.49%
2022/04/15	1	22.55	1	22.55	22.50	0	189	0.00%
2022/03/23	0	25.30	0	0.00	25.30	0	375	0.00%
2022/03/18	1	24.55	0	0.00	24.80	1	384	0.26%
2022/03/03	1	25.35	5	25.55	25.25	-4	437	-0.91%
2022/02/23	1	25.25	0	0.00	25.10	1	483	0.21%
2022/02/22	0	0.00	5	25.00	25.10	-5	494	-1.01%
2022/02/21	1	25.20	0	0.00	25.50	1	500	0.20%
2022/01/13	2	26.65	2	26.48	26.50	0	713	0.00%
2022/01/07	1	27.50	10	27.30	27.30	-9	717	-1.25%
2022/01/06	15	28.40	1	28.45	28.05	14	711	1.97%
2021/12/28	0	0.00	2	28.60	28.10	-2	608	-0.33%
2021/12/27	2	27.50	0	0.00	27.60	2	577	0.35%
2021/12/24	0	0.00	1	26.80	26.70	-1	582	-0.17%
2021/12/21	1	26.30	0	0.00	26.30	1	585	0.17%
2021/12/03	0	0.00	1	27.15	27.10	-1	722	-0.14%
2021/12/02	3	27.45	0	0.00	27.05	3	727	0.41%
2021/11/26	1	27.70	0	0.00	27.30	1	713	0.14%
2021/11/24	1	28.80	0	0.00	28.60	1	706	0.14%
2021/11/17	1	29.25	0	0.00	29.60	1	690	0.14%
2021/11/16	0	0.00	1	29.10	30.70	-1	627	-0.16%
2021/11/15	0	0.00	1	27.95	27.95	-1	579	-0.17%
2021/11/11	1	27.25	0	0.00	27.20	1	928	0.11%
2021/11/08	0	0.00	1	28.85	28.70	-1	943	-0.11%
2021/11/04	0	0.00	1	28.20	27.95	-1	991	-0.10%
2021/11/02	1	27.45	0	0.00	27.30	1	992	0.10%
2021/10/21	0	0.00	13	25.66	25.75	-13	1,155	-1.13%
2021/10/15	1	24.30	0	0.00	24.30	1	1,346	0.07%
2021/09/29	1	26.20	0	0.00	26.10	1	1,501	0.07%
2021/09/27	8	26.90	0	0.00	27.00	8	1,519	0.53%
2021/09/16	2	26.20	7	26.14	26.15	-5	1,604	-0.31%
2021/09/15	5	25.45	0	0.00	25.60	5	1,499	0.33%
2021/09/09	5	25.46	5	25.80	25.90	0	1,546	0.00%
2021/09/06	0	0.00	2	26.90	26.90	-2	1,769	-0.11%
2021/08/25	0	0.00	20	27.65	27.65	-20	1,763	-1.13%
2021/08/23	10	27.20	0	0.00	27.20	10	1,756	0.57%
2021/08/18	6	26.60	6	26.98	27.40	0	1,742	0.00%
2021/08/17	16	27.01	4	26.68	26.90	12	1,711	0.70%
2021/08/16	0	0.00	5	26.05	26.10	-5	1,402	-0.36%
2021/08/11	0	0.00	1	29.70	29.00	-1	1,402	-0.07%
2021/08/10	15	30.09	0	0.00	29.65	15	1,412	1.06%
2021/08/06	0	0.00	3	30.92	30.75	-3	1,385	-0.22%
2021/08/05	7	31.29	6	31.44	31.30	1	1,390	0.07%
2021/07/30	1	31.90	0	0.00	30.85	1	1,360	0.07%
2021/07/29	3	31.28	0	0.00	31.60	3	1,344	0.22%
2021/07/28	1	31.45	1	31.25	31.25	0	1,338	0.00%
2021/07/27	5	33.40	6	34.38	32.10	-1	1,343	-0.07%
2021/07/26	0	0.00	1	33.00	33.40	-1	1,314	-0.08%
2021/07/23	0	0.00	3	32.13	32.05	-3	1,259	-0.24%
2021/07/22	1	31.70	3	31.37	31.10	-2	1,195	-0.17%
2021/07/21	6	30.80	2	30.65	30.35	4	1,195	0.33%
2021/07/19	3	30.53	15	30.71	31.50	-12	1,200	-1.00%
2021/07/16	14	31.09	2	31.50	30.85	12	1,203	1.00%
2021/07/14	13	30.02	13	30.39	30.15	0	1,180	0.00%
2021/07/13	2	30.00	2	30.70	30.30	0	1,174	0.00%
2021/07/08	0	0.00	1	29.80	29.60	-1	1,146	-0.09%
2021/07/06	0	0.00	10	30.70	30.10	-10	1,180	-0.85%
2021/07/05	10	30.00	1	30.40	30.70	9	1,190	0.76%
2021/06/28	2	30.33	0	0.00	30.85	2	1,202	0.17%
2021/06/25	2	30.40	0	0.00	30.10	2	1,178	0.17%
2021/06/22	1	29.45	0	0.00	29.00	1	1,164	0.09%
2021/06/18	2	31.00	0	0.00	30.75	2	1,177	0.17%
2021/06/17	8	31.73	2	30.65	31.35	6	1,166	0.51%
2021/06/16	4	30.60	2	30.53	32.05	2	1,088	0.18%
2021/06/15	0	0.00	1	29.30	29.15	-1	952	-0.11%
2021/06/09	1	29.00	0	0.00	28.80	1	1,020	0.10%
2021/06/07	4	29.05	0	0.00	28.80	4	1,187	0.34%
2021/06/04	0	0.00	4	29.60	29.60	-4	1,281	-0.31%
2021/06/01	0	31.30	0	0.00	31.30	0	1,309	0.00%
2021/05/27	2	29.05	0	0.00	29.30	2	1,328	0.15%
2021/05/25	0	0.00	3	29.65	29.55	-3	1,341	-0.22%
2021/05/20	0	0.00	1	28.00	26.85	-1	1,390	-0.07%
2021/05/19	1	27.20	0	0.00	28.20	1	1,426	0.07%
2021/05/13	1	27.25	4	27.61	28.00	-3	1,502	-0.20%
2021/05/10	0.3	33.40	0	0.00	33.40	0.3	1,457	0.02%
2021/05/06	1	33.30	1	32.80	32.55	0	1,451	0.00%
2021/05/05	1	33.65	1	33.40	33.05	0	1,449	0.00%
2021/05/04	0	0.00	6	32.38	32.50	-6	1,446	-0.41%
2021/05/03	3	34.97	1	35.80	34.60	2	1,428	0.14%
2021/04/29	3	36.70	0	0.00	36.35	3	1,417	0.21%
2021/04/28	5	36.98	0	0.00	36.70	5	1,420	0.35%
2021/04/27	4	36.95	0	0.00	37.40	4	1,415	0.28%
2021/04/22	1	38.10	11	38.16	37.75	-10	1,374	-0.73%
2021/04/21	1	38.85	0	0.00	38.75	1	1,363	0.07%
2021/04/20	0	0.00	1	39.70	39.50	-1	1,359	-0.07%
2021/04/16	1	39.85	0	0.00	39.60	1	1,383	0.07%
2021/04/15	1	39.70	0	0.00	39.90	1	1,441	0.07%
2021/04/14	0	0.00	1	38.95	39.15	-1	1,432	-0.07%
2021/04/12	1	41.50	1	41.80	41.20	0	1,456	0.00%
2021/04/09	3	41.30	0	0.00	40.90	3	1,465	0.20%
2021/04/08	0	0.00	3	41.75	41.55	-3	1,522	-0.20%
2021/04/06	1	41.10	0	0.00	41.40	1	1,508	0.07%
2021/03/29	0	0.00	3	40.43	40.40	-3	1,471	-0.20%
2021/03/26	0.3	39.90	0	0.00	39.90	0.3	1,481	0.02%
2021/03/25	3	39.82	3	39.90	39.60	0	1,487	0.00%
2021/03/24	1	39.85	0	0.00	40.10	1	1,511	0.07%
2021/03/19	1	41.50	0	0.00	41.25	1	1,501	0.07%
2021/03/15	1	42.10	0	0.00	42.00	1	1,535	0.07%
2021/03/11	5	42.91	4	43.05	41.55	1	1,528	0.07%
2021/03/10	0	0.00	4	44.13	44.65	-4	1,429	-0.28%
2021/03/09	0	0.00	1	40.80	40.60	-1	1,598	-0.06%
2021/02/25	1	41.90	0	0.00	40.80	1	1,969	0.05%
2021/02/23	1	41.00	1	40.50	40.95	0	2,021	0.00%
2021/02/22	2	42.43	0	0.00	42.25	2	2,047	0.10%
2021/02/19	1	42.45	0	0.00	43.00	1	2,073	0.05%
2021/02/18	4	41.78	0	0.00	42.10	4	2,222	0.18%
2021/02/17	0	0.00	3	37.80	39.85	-3	2,188	-0.14%
2021/02/05	3	36.85	3	36.50	36.85	0	2,219	0.00%
2021/02/02	0	0.00	0.5	35.30	35.10	-0.5	2,350	-0.02%
2021/01/29	0	0.00	1	36.25	35.95	-1	2,752	-0.04%
2021/01/22	0	0.00	4	35.53	36.30	-4	2,769	-0.14%
2021/01/21	3	35.50	0	0.00	34.90	3	2,767	0.11%
2021/01/19	0	0.00	2	37.70	37.05	-2	2,756	-0.07%
2021/01/15	1	37.60	0	0.00	37.50	1	2,782	0.04%
2021/01/11	1	38.80	0	0.00	39.80	1	2,871	0.03%
2021/01/08	12	40.30	28	41.43	39.10	-16	2,863	-0.56%
2021/01/06	14	44.59	0	0.00	42.85	14	2,810	0.50%
2021/01/05	12	45.25	0	0.00	44.40	12	2,791	0.43%
2021/01/04	2	44.80	5	44.80	44.85	-3	2,794	-0.11%
2020/12/31	10	43.54	11	44.55	44.55	-1	2,786	-0.04%
2020/12/18	0	0.00	2	43.80	43.90	-2	2,743	-0.07%
2020/12/17	1	42.75	0	0.00	42.70	1	2,727	0.04%
2020/12/15	1	42.20	0	0.00	42.00	1	2,727	0.04%
2020/12/14	1	43.00	0	0.00	42.95	1	2,730	0.04%
2020/12/10	5	43.15	0	0.00	43.00	5	2,742	0.18%
2020/12/07	2	43.70	8	45.15	43.10	-6	2,779	-0.22%
2020/12/04	0	0.00	1	45.05	45.00	-1	2,736	-0.04%
2020/12/03	25	47.06	14	47.37	45.25	11	2,725	0.40%
2020/12/02	14	45.93	2	46.13	45.95	12	2,480	0.48%
2020/12/01	1	44.55	11	44.70	44.50	-10	2,405	-0.42%
2020/11/30	5	46.00	11	45.93	45.15	-6	2,406	-0.25%
2020/11/27	3	45.35	6	46.01	46.40	-3	2,419	-0.12%
2020/11/26	4	44.75	0	0.00	45.00	4	2,294	0.17%
2020/11/25	11	44.60	1	44.40	44.25	10	2,283	0.44%
2020/11/24	1	44.70	0	0.00	43.60	1	2,261	0.04%
2020/11/23	0	0.00	1	44.55	44.25	-1	2,253	-0.04%
2020/11/20	2	45.00	1	45.10	44.80	1	2,255	0.04%
2020/11/19	11	45.29	0	0.00	45.15	11	2,236	0.49%
2020/11/18	0	0.00	3	45.03	44.90	-3	2,212	-0.14%
2020/11/17	8	45.49	9	45.29	45.30	-1	2,205	-0.05%
2020/11/13	1	44.00	3	44.02	43.95	-2	2,125	-0.09%
2020/11/12	0	0.00	2	44.15	42.50	-2	2,106	-0.09%
2020/11/11	1	43.30	2	43.65	44.20	-1	2,114	-0.05%
2020/11/10	4	43.74	4	43.53	43.30	0	2,142	0.00%
2020/11/09	12	44.66	13	45.01	44.80	-1	2,303	-0.04%
2020/11/06	3	41.02	27	40.97	41.90	-24	2,147	-1.12%
2020/11/05	3	38.10	3	38.35	38.10	0	2,036	0.00%
2020/11/04	1	38.00	0	0.00	37.85	1	2,059	0.05%
2020/11/02	1	35.90	1	36.50	36.30	0	2,147	0.00%
2020/10/30	1	37.05	1	36.25	36.05	0	2,182	0.00%
2020/10/26	0	0.00	2	38.28	38.30	-2	2,310	-0.09%
2020/10/22	0	0.00	1	38.50	38.35	-1	2,490	-0.04%
2020/10/21	3	38.45	4	38.44	38.20	-1	2,605	-0.04%
2020/10/19	1	37.50	1	37.80	37.70	0	3,024	0.00%
2020/10/16	0	0.00	1	35.50	35.70	-1	3,060	-0.03%
2020/10/14	1	36.70	0	0.00	36.75	1	3,306	0.03%
2020/10/13	4	35.49	0	0.00	35.20	4	3,387	0.12%
2020/10/08	1	37.45	64	37.30	37.00	-63	3,587	-1.76%
2020/09/25	0	0.00	4	37.45	37.45	-4	4,888	-0.08%
2020/09/16	2	41.40	0	0.00	41.00	2	6,024	0.03%
2020/09/14	2	41.10	4	40.79	41.15	-2	6,556	-0.03%
2020/09/11	3	39.48	0	0.00	39.30	3	6,633	0.05%
2020/09/10	2	42.05	0	0.00	40.70	2	6,713	0.03%
2020/09/09	1	41.25	1	41.70	41.85	0	6,771	0.00%
2020/09/08	1	42.30	10	42.00	41.30	-9	6,966	-0.13%
2020/09/07	1	42.90	0	0.00	42.00	1	6,967	0.01%
2020/09/04	0	0.00	1	43.60	43.60	-1	6,963	-0.01%
2020/09/03	4	44.03	0	0.00	43.50	4	6,971	0.06%
2020/09/02	5	44.49	14	44.32	44.50	-9	6,970	-0.13%
2020/09/01	1	42.40	2	42.50	42.50	-1	6,892	-0.01%
2020/08/31	1	42.25	0	0.00	42.30	1	6,893	0.01%
2020/08/28	2	42.43	0	0.00	42.10	2	6,915	0.03%
2020/08/27	3	42.55	0	0.00	42.50	3	6,915	0.04%
2020/08/26	0	0.00	2	43.73	43.45	-2	6,971	-0.03%
2020/08/25	5	42.73	0	0.00	42.20	5	6,967	0.07%
2020/08/24	0	0.00	2	41.83	42.00	-2	6,956	-0.03%
2020/08/21	9	41.35	3	41.43	42.10	6	6,958	0.09%
2020/08/20	27	39.96	4	43.28	39.70	23	6,942	0.33%
2020/08/19	2	44.35	10	44.30	44.10	-8	6,864	-0.12%
2020/08/18	9	46.56	3	46.70	46.20	6	6,882	0.09%
2020/08/17	1	48.35	3	47.95	48.00	-2	6,902	-0.03%
2020/08/14	1	47.95	3	47.63	47.55	-2	6,945	-0.03%
2020/08/13	28	47.61	25	47.88	48.25	3	6,891	0.04%
2020/08/12	17	45.27	18	45.26	46.20	-1	6,668	-0.01%
2020/08/11	2	44.20	0	0.00	42.80	2	6,597	0.03%
2020/08/10	1	46.25	2	45.60	44.50	-1	6,603	-0.02%
2020/08/06	3	45.05	0	0.00	44.90	3	6,616	0.05%
2020/08/05	0	0.00	1	47.20	46.65	-1	6,623	-0.02%
2020/08/04	2	45.48	0	0.00	46.85	2	6,707	0.03%
2020/08/03	0	0.00	2	45.30	45.45	-2	6,677	-0.03%
2020/07/31	1	45.00	1	45.00	45.05	0	6,682	0.00%
2020/07/30	1	44.95	0	0.00	43.75	1	6,653	0.02%
2020/07/29	1	43.80	1	44.30	44.65	0	6,630	0.00%
2020/07/28	4	45.21	1	45.60	43.30	3	6,594	0.05%
2020/07/27	3	50.97	4	49.48	47.40	-1	6,494	-0.02%
2020/07/24	48	53.66	43	55.07	52.20	5	6,422	0.08%
2020/07/22	3	50.83	7	51.39	52.00	-4	6,039	-0.07%
2020/07/21	3	51.27	4	50.78	50.50	-1	6,058	-0.02%
2020/07/20	5	48.91	0	0.00	50.40	5	5,927	0.08%
2020/07/17	26	50.70	1	52.00	49.90	25	5,846	0.43%
2020/07/16	2	50.60	2	50.55	51.40	0	5,764	0.00%
2020/07/15	42	50.06	2	51.35	49.90	40	5,697	0.70%
2020/07/14	4	51.75	4	51.95	52.50	0	5,565	0.00%
2020/07/13	6	53.27	2	53.75	53.00	4	5,520	0.07%
2020/07/10	1	51.80	27	51.40	51.10	-26	5,415	-0.48%
2020/07/09	18	56.53	492	55.25	55.00	-474	5,270	-8.99%	大賣/鉅額交易
2020/07/08	24	56.91	23	57.90	57.10	1	5,107	0.02%
2020/07/07	42	58.71	46	59.50	56.50	-4	4,968	-0.08%
2020/07/06	0	0.00	9.7	58.28	58.90	-9.7	4,562	-0.21%
2020/07/03	8	51.37	64	50.79	53.60	-56	4,430	-1.26%
2020/07/02	10	48.21	53	47.71	48.80	-43	4,110	-1.05%
2020/07/01	8	45.46	9	45.70	45.10	-1	3,874	-0.03%
2020/06/30	9	43.82	17.7	43.10	43.95	-8.7	3,715	-0.23%
2020/06/29	15	41.95	9	42.84	42.45	6	3,568	0.17%
2020/06/24	4	40.48	7	41.48	41.90	-3	3,411	-0.09%
2020/06/23	19	39.59	5	40.05	39.40	14	3,310	0.42%
2020/06/22	7	41.50	2	42.50	39.95	5	3,280	0.15%
2020/06/19	61	43.39	64	43.82	41.40	-3	3,178	-0.09%
2020/06/18	3	39.48	15.6	40.37	40.60	-12.6	2,744	-0.46%
2020/06/17	10	39.24	13	39.67	39.60	-3	2,651	-0.11%
2020/06/16	4	37.84	10	37.92	38.75	-6	2,551	-0.24%
2020/06/15	26	37.15	14	38.34	36.80	12	2,498	0.48%
2020/06/12	2	34.45	0	0.00	36.35	2	2,312	0.09%
2020/06/11	4	35.45	1	35.65	35.45	3	2,322	0.13%
2020/06/10	2	36.20	0	0.00	36.00	2	2,342	0.09%
2020/06/09	13	36.80	0	0.00	36.70	13	2,356	0.55%
2020/06/08	2	37.38	0	0.00	36.80	2	2,365	0.08%
2020/06/05	2	37.70	4	37.70	37.70	-2	2,391	-0.08%
2020/06/04	2	37.20	24	37.74	37.35	-22	2,404	-0.91%
2020/06/03	2	36.70	1	36.80	36.75	1	2,421	0.04%
2020/06/02	7	38.34	3	37.02	36.60	4	2,418	0.17%
2020/06/01	1	37.20	8	37.41	37.05	-7	2,348	-0.30%
2020/05/29	5	36.50	7	36.50	36.55	-2	2,333	-0.09%
2020/05/27	0	0.00	1	36.80	36.60	-1	2,322	-0.04%
2020/05/26	1	37.30	0	0.00	36.80	1	2,326	0.04%
2020/05/25	5	37.50	8	37.11	37.20	-3	2,317	-0.13%
2020/05/22	2	36.80	2	37.23	36.50	0	2,274	0.00%
2020/05/21	2	37.03	5	36.89	36.05	-3	2,230	-0.13%
2020/05/18	1	33.95	0	0.00	34.30	1	2,311	0.04%
2020/05/15	1	34.80	0	0.00	35.45	1	2,291	0.04%
2020/05/14	21	35.10	140	34.28	34.00	-119	2,288	-5.20%	大賣/鉅額交易
2020/05/13	4	36.58	0	0.00	36.55	4	2,260	0.18%
2020/05/12	0	0.00	2	36.90	36.40	-2	2,287	-0.09%
2020/05/11	7	36.84	28	36.75	36.85	-21	2,228	-0.94%
2020/05/07	2	34.63	3	34.68	34.50	-1	2,145	-0.05%
2020/05/06	1	34.80	0	0.00	33.95	1	2,142	0.05%
2020/05/04	1	33.25	0	0.00	34.25	1	2,142	0.05%
2020/04/30	25	33.74	27	33.99	33.80	-2	2,149	-0.09%
2020/04/29	5	34.38	7	34.12	34.20	-2	2,148	-0.09%
2020/04/28	11	33.01	9	32.94	33.05	2	2,113	0.09%
2020/04/27	3	32.02	1	31.55	31.90	2	2,120	0.09%
2020/04/24	11	32.41	12	31.83	31.40	-1	2,128	-0.05%
2020/04/23	2	30.93	2	30.75	31.35	0	2,080	0.00%
2020/04/22	0	0.00	6	28.08	28.50	-6	2,079	-0.29%
2020/04/21	2	28.90	0	0.00	28.50	2	2,145	0.09%
2020/04/20	12	29.49	7	29.02	29.25	5	2,260	0.22%
2020/04/17	4	29.71	11	29.10	28.70	-7	2,277	-0.31%
2020/04/16	5	27.50	11	28.30	28.65	-6	2,311	-0.26%
2020/04/15	7	28.14	1	28.00	28.00	6	2,338	0.26%
2020/04/14	0	0.00	3	27.52	27.75	-3	2,424	-0.12%
2020/04/13	0	0.00	3.5	27.47	27.20	-3.5	2,749	-0.13%
2020/04/10	3	27.42	1	27.35	27.30	2	2,933	0.07%
2020/04/09	7	28.21	5	28.04	26.90	2	3,151	0.06%
2020/04/08	2	27.23	0	0.00	27.25	2	3,108	0.06%
2020/04/07	8	26.49	1	26.50	26.75	7	3,202	0.22%
2020/04/06	1	25.20	1	25.40	25.60	0	3,214	0.00%
2020/03/31	0	0.00	1	24.55	24.15	-1	3,250	-0.03%
2020/03/27	1	24.90	0	0.00	24.80	1	3,560	0.03%
2020/03/25	42	24.55	39	24.57	24.75	3	3,646	0.08%
2020/03/18	0	0.00	3	24.03	22.05	-3	3,758	-0.08%
2020/03/17	2	24.45	0	0.00	23.70	2	3,771	0.05%
2020/03/16	0	0.00	3	28.30	25.50	-3	3,918	-0.08%
2020/03/13	4	28.26	0	0.00	28.30	4	3,948	0.10%
2020/03/12	1	30.80	0	0.00	30.65	1	3,951	0.03%
2020/03/11	1	35.00	7	34.41	33.75	-6	3,920	-0.15%
2020/03/10	4	33.39	0	0.00	33.45	4	3,895	0.10%
2020/03/09	5	33.49	4	34.06	33.50	1	3,884	0.03%
2020/03/03	0	0.00	2	33.65	33.50	-2	3,961	-0.05%
2020/03/02	2	32.65	0	0.00	32.55	2	4,005	0.05%
2020/02/26	1	35.10	7	35.15	35.00	-6	4,000	-0.15%
2020/02/24	0	0.00	1	36.05	36.00	-1	4,055	-0.02%
2020/02/21	6	36.25	0	0.00	36.30	6	4,071	0.15%
2020/02/20	0	0.00	3	37.62	37.40	-3	4,160	-0.07%
2020/02/19	4	36.63	23	36.20	36.70	-19	4,101	-0.46%
2020/02/18	2	35.50	2	35.50	35.30	0	4,054	0.00%
2020/02/17	0	0.00	3	35.75	35.30	-3	4,061	-0.07%
2020/02/14	20	35.60	0	0.00	35.55	20	4,094	0.49%
2020/02/13	2	35.60	1	36.00	35.30	1	4,098	0.02%
2020/02/12	2	35.40	1	35.30	35.30	1	4,081	0.02%
2020/02/11	3	35.08	4.2	34.99	35.05	-1.2	4,081	-0.03%
2020/02/10	1	33.10	0	0.00	33.20	1	4,065	0.02%
2020/02/07	3	35.15	2	35.30	34.00	1	4,105	0.02%
2020/02/04	2	35.28	1	35.20	34.90	1	4,231	0.02%
2020/02/03	2	33.90	0	0.00	33.95	2	4,269	0.05%
2020/01/31	8	35.24	6	35.32	36.10	2	4,322	0.05%
2020/01/30	5	35.75	5.5	36.10	35.70	-0.5	4,669	-0.01%
2020/01/17	6	39.83	3	40.17	39.45	3	5,179	0.06%
2020/01/16	3	41.12	2	40.70	40.65	1	5,136	0.02%
2020/01/15	12	41.30	6	41.39	41.10	6	5,106	0.12%
2020/01/14	9	40.79	18	40.92	41.15	-9	5,037	-0.18%
2020/01/13	5	39.31	1	39.30	39.40	4	4,910	0.08%
2020/01/10	5	39.13	19	39.04	39.35	-14	4,884	-0.29%
2020/01/09	1	38.35	0	0.00	38.40	1	4,869	0.02%
2020/01/08	5	39.00	5	38.82	38.65	0	4,823	0.00%
2020/01/07	5	40.03	5	40.96	38.70	0	4,720	0.00%
2020/01/06	1	39.30	3	39.37	39.80	-2	4,383	-0.05%
2020/01/03	4	38.70	1	39.00	38.70	3	4,188	0.07%
2020/01/02	1	37.10	0	0.00	37.35	1	3,950	0.03%
2019/12/31	1	37.40	3	37.13	37.05	-2	3,903	-0.05%
2019/12/30	2	35.80	0	0.00	36.35	2	3,787	0.05%
2019/12/27	15	36.10	0	0.00	35.80	15	3,759	0.40%
2019/12/26	3	36.27	2	36.58	35.85	1	3,759	0.03%
2019/12/25	70	36.34	1	36.40	36.35	69	3,734	1.85%
2019/12/24	17	37.26	84	37.10	36.50	-67	3,708	-1.81%
2019/12/20	7	35.33	6	35.17	35.45	1	3,444	0.03%
2019/12/19	2	35.38	3	35.38	35.00	-1	3,488	-0.03%
2019/12/17	2	33.90	2	33.55	33.65	0	3,334	0.00%
2019/12/16	0	0.00	5	33.60	33.70	-5	3,334	-0.15%
2019/12/13	8	33.73	2	33.60	33.70	6	3,324	0.18%
2019/12/12	5	34.62	4	34.00	34.05	1	3,302	0.03%
2019/12/11	4	35.91	17	36.08	34.60	-13	3,265	-0.40%
2019/12/10	1	34.40	8	35.24	34.95	-7	3,101	-0.23%
2019/12/09	1	33.90	3	35.25	35.10	-2	3,040	-0.07%
2019/12/06	16	33.53	0	0.00	33.70	16	3,000	0.53%
2019/12/02	0	0.00	15	34.71	33.80	-15	3,009	-0.50%
2019/11/29	20	34.69	1	34.80	34.20	19	3,067	0.62%
2019/11/28	5	34.55	2	34.70	34.80	3	3,043	0.10%
2019/11/27	2	35.10	5	34.22	35.05	-3	2,971	-0.10%
2019/11/26	3	33.20	3	33.05	33.05	0	2,919	0.00%
2019/11/21	0	0.00	2	34.50	34.15	-2	2,875	-0.07%
2019/11/20	1	33.40	0	0.00	33.60	1	2,819	0.04%
2019/11/19	4	34.10	0	0.00	34.10	4	2,850	0.14%
2019/11/18	0	0.00	6	32.43	32.50	-6	2,726	-0.22%
2019/11/15	8	31.44	3	31.05	31.90	5	2,693	0.19%
2019/11/12	0	0.00	1	30.05	30.00	-1	2,594	-0.04%
2019/11/11	2	30.33	0	0.00	29.80	2	2,580	0.08%
2019/11/07	1	32.15	1	32.10	32.00	0	2,524	0.00%
2019/11/06	2	31.90	4	31.86	31.95	-2	2,514	-0.08%
2019/11/05	1	33.60	0	0.00	33.20	1	2,456	0.04%
2019/11/04	6	34.04	10	33.63	33.55	-4	2,399	-0.17%
2019/11/01	1	33.90	1	33.30	33.85	0	2,361	0.00%
2019/10/31	2	33.40	4	33.54	33.30	-2	2,298	-0.09%
2019/10/30	3	34.17	1	34.50	34.50	2	2,222	0.09%
2019/10/29	67	34.56	17	35.43	34.30	50	2,132	2.35%
2019/10/28	17	33.73	15	33.70	34.70	2	1,752	0.11%
2019/10/25	8	30.68	46	30.32	31.55	-38	1,371	-2.77%
2019/10/24	0	0.00	1	29.10	28.70	-1	1,185	-0.08%
2019/10/23	2	29.58	1	29.10	28.75	1	1,223	0.08%
2019/10/22	0	0.00	1	29.20	29.30	-1	1,239	-0.08%
2019/10/17	1	29.45	3.4	29.31	29.40	-2.4	1,323	-0.18%
2019/10/01	2	28.85	3	28.78	29.00	-1	1,540	-0.06%
2019/09/27	0	0.00	15	29.60	29.25	-15	1,534	-0.98%
2019/09/26	18	30.89	2	31.00	30.35	16	1,532	1.04%
2019/09/24	2	30.45	5.2	30.38	29.85	-3.2	1,476	-0.22%
2019/09/20	1	28.85	0	0.00	28.85	1	1,389	0.07%
2019/09/06	0.3	29.50	0	0.00	29.65	0.3	1,704	0.02%
2019/09/05	0	0.00	5	29.85	29.50	-5	1,704	-0.29%
2019/09/04	0	0.00	1	30.10	29.70	-1	1,708	-0.06%
2019/09/03	3	30.20	5	30.29	29.30	-2	1,687	-0.12%
2019/08/30	6	28.48	3	28.57	27.95	3	1,602	0.19%
2019/08/26	37	26.80	0	0.00	26.55	37	1,576	2.35%
2019/08/23	4	27.68	2	27.75	27.70	2	1,566	0.13%
2019/08/22	4	28.81	1	28.50	28.30	3	1,555	0.19%
2019/08/21	0	0.00	37	27.13	27.80	-37	1,492	-2.48%
2019/08/19	1	26.60	1	27.00	26.75	0	1,489	0.00%
2019/08/08	1	26.05	0	0.00	26.45	1	1,557	0.06%
2019/08/06	0	0.00	1	24.75	25.55	-1	1,564	-0.06%
2019/08/05	0	0.00	2	26.18	25.65	-2	1,576	-0.13%
2019/07/30	1	29.25	2	28.75	28.45	-1	1,615	-0.06%
2019/07/26	2	29.40	0	0.00	29.35	2	1,592	0.13%
2019/07/25	12	29.18	12	29.70	29.45	0	1,580	0.00%
2019/07/24	0	0.00	1	28.80	28.70	-1	1,547	-0.06%
2019/07/23	0	0.00	1	29.10	28.70	-1	1,532	-0.07%
2019/07/22	0	0.00	1	27.65	27.90	-1	1,492	-0.07%
2019/07/18	0	0.00	1	27.10	26.90	-1	1,512	-0.07%
2019/07/16	0	0.00	1	28.50	28.25	-1	1,513	-0.07%
2019/07/15	1	28.20	0	0.00	28.25	1	1,523	0.07%
2019/07/12	0	0.00	1	28.40	28.20	-1	1,548	-0.06%
2019/07/11	0	0.00	4	28.10	28.15	-4	1,551	-0.26%
2019/07/10	2	29.45	2	28.80	28.65	0	1,571	0.00%
2019/07/09	0	0.00	6	27.89	28.15	-6	1,556	-0.39%
2019/07/08	3	28.13	4	28.28	28.15	-1	1,551	-0.06%
2019/07/05	23	28.24	11	28.16	28.05	12	1,560	0.77%
2019/07/03	4	26.36	4	26.36	26.20	0	1,444	0.00%
2019/07/02	2	26.95	0	0.00	26.65	2	1,431	0.14%
2019/07/01	0	0.00	2	27.20	27.15	-2	1,426	-0.14%
2019/06/27	2	26.70	3	26.78	26.85	-1	1,431	-0.07%
2019/06/25	6	27.23	7	26.82	26.50	-1	1,460	-0.07%
2019/06/24	0	0.00	1	27.20	27.00	-1	1,447	-0.07%
2019/06/20	8	28.25	11	27.90	27.85	-3	1,462	-0.21%
2019/06/19	0	0.00	7	27.21	27.50	-7	1,440	-0.49%
2019/06/18	6	27.16	2	27.13	26.80	4	1,512	0.26%
2019/06/17	8	26.98	6	26.99	27.50	2	1,519	0.13%
2019/06/14	4	27.11	3	27.17	27.20	1	1,528	0.07%
2019/06/13	2	25.08	2	24.90	24.75	0	1,599	0.00%
2019/06/12	7	25.07	3	25.30	25.40	4	1,603	0.25%
2019/06/11	0	0.00	4	24.23	24.10	-4	1,606	-0.25%
2019/06/10	0	0.00	8	24.00	23.90	-8	1,617	-0.49%
2019/06/05	2	25.20	0	0.00	24.55	2	1,638	0.12%
2019/05/29	1	23.80	0	0.00	24.20	1	1,716	0.06%
2019/05/21	3	24.53	3	24.30	25.10	0	2,172	0.00%
2019/05/17	1	24.95	0	0.00	24.40	1	2,221	0.05%
2019/05/15	0	0.00	8	26.57	26.20	-8	2,273	-0.35%
2019/05/13	2	26.90	12	26.52	26.20	-10	2,367	-0.42%
2019/05/10	0	0.00	2	25.45	25.90	-2	2,373	-0.08%
2019/05/09	8	25.90	0	0.00	25.40	8	2,390	0.33%
2019/05/03	1	29.85	1	29.85	29.90	0	2,611	0.00%
2019/05/02	0	0.00	11	29.70	29.95	-11	2,644	-0.42%
2019/04/30	3	28.73	2	28.90	29.65	1	2,742	0.04%
2019/04/29	2	29.30	0	0.00	28.70	2	2,769	0.07%
2019/04/25	4	31.54	4	31.25	31.05	0	2,834	0.00%
2019/04/24	20	31.39	15	31.93	31.30	5	2,941	0.17%
2019/04/23	1	33.00	31	33.65	32.70	-30	3,048	-0.98%
2019/04/19	1	33.70	1	33.85	33.70	0	3,155	0.00%
2019/04/18	10	34.58	0	0.00	34.30	10	3,235	0.31%
2019/04/16	53	34.52	17	35.10	34.55	36	3,663	0.98%
2019/04/15	21	35.76	1	36.00	35.60	20	3,936	0.51%
2019/04/12	15	35.35	0	0.00	35.10	15	4,102	0.37%
2019/04/11	18	35.79	27	35.82	35.65	-9	4,325	-0.21%
2019/04/10	3	34.90	1	34.80	35.20	2	4,467	0.04%
2019/04/03	13	35.17	0	0.00	35.45	13	4,653	0.28%
2019/04/02	7	35.00	2	34.80	34.90	5	4,830	0.10%
2019/04/01	1	35.70	1	35.50	35.05	0	4,883	0.00%
2019/03/29	0	0.00	3	34.70	35.20	-3	4,867	-0.06%
2019/03/27	30	35.51	9	35.53	35.40	21	4,870	0.43%
2019/03/26	0	0.00	12	35.48	35.25	-12	4,880	-0.25%
2019/03/25	8	35.21	45	35.30	35.00	-37	4,912	-0.75%
2019/03/22	80	36.65	1	36.40	36.55	79	4,914	1.61%
2019/03/21	15	38.47	10	38.00	37.50	5	4,906	0.10%
2019/03/20	1	37.85	3	37.48	37.35	-2	4,890	-0.04%
2019/03/19	246	37.57	2	37.50	37.20	244	4,952	4.93%	大買/鉅額交易
2019/03/18	211	37.50	53	37.65	38.50	158	4,925	3.21%	大買/鉅額交易
2019/03/13	21	35.90	0	0.00	36.00	21	5,021	0.42%
2019/03/12	1	35.35	0	0.00	35.05	1	5,113	0.02%
2019/03/11	2	35.25	3	35.43	35.40	-1	5,141	-0.02%
2019/03/08	5	35.30	0	0.00	35.25	5	5,136	0.10%
2019/03/07	2	35.20	2	35.05	35.05	0	5,123	0.00%
2019/03/06	13	35.97	1	36.25	35.90	12	5,091	0.24%
2019/03/05	5	36.35	5	35.90	36.00	0	5,088	0.00%
2019/02/27	1	35.75	6	35.80	36.10	-5	5,051	-0.10%
2019/02/26	20	37.19	26	36.86	35.60	-6	5,024	-0.12%
2019/02/25	21	36.63	7	36.51	36.65	14	4,905	0.29%
2019/02/22	66	36.05	0	0.00	35.70	66	4,843	1.36%
2019/02/21	27	35.98	7	36.13	35.80	20	4,816	0.42%
2019/02/20	46	35.34	47	35.77	35.70	-1	4,733	-0.02%
2019/02/19	4	33.75	2	33.45	33.65	2	4,582	0.04%
2019/02/18	11	33.73	16	33.00	33.40	-5	4,574	-0.11%
2019/02/15	14	34.51	13	34.78	34.25	1	4,515	0.02%
2019/02/14	29	35.03	11	35.18	35.40	18	4,464	0.40%
2019/02/13	2	36.03	0	0.00	35.05	2	4,420	0.05%
2019/02/12	7	36.73	5	36.45	36.10	2	4,384	0.05%
2019/02/11	4	35.79	17	35.91	36.20	-13	4,372	-0.30%
2019/01/30	14	36.23	9	36.08	36.05	5	4,342	0.12%
2019/01/29	13	35.85	8	36.08	36.25	5	4,303	0.12%
2019/01/28	10	36.97	27	37.41	36.55	-17	4,253	-0.40%
2019/01/25	17	35.73	20	35.79	36.00	-3	4,098	-0.07%
2019/01/24	4	35.94	3	35.40	35.45	1	4,057	0.02%
2019/01/23	1	35.30	1	35.65	35.70	0	4,018	0.00%
2019/01/22	25	36.48	8	36.16	35.60	17	3,993	0.43%
2019/01/21	7	35.73	4	35.75	36.00	3	3,885	0.08%
2019/01/18	41.3	36.05	2	36.25	35.70	39.3	3,849	1.02%
2019/01/17	4	36.88	22	37.20	36.25	-18	3,821	-0.47%
2019/01/16	13	36.94	34	36.99	37.30	-21	3,747	-0.56%
2019/01/15	39	36.39	22	36.37	36.25	17	3,624	0.47%
2019/01/14	13	35.47	13	35.23	35.20	0	3,479	0.00%
2019/01/11	3	35.80	3	36.10	35.90	0	3,419	0.00%
2019/01/10	11	35.88	10	35.68	36.55	1	3,346	0.03%
2019/01/09	29	37.40	13	37.25	35.95	16	3,249	0.49%
2019/01/08	30	36.66	23	36.47	37.30	7	2,954	0.24%
2019/01/07	19	36.62	42.1	36.53	37.40	-23.1	2,769	-0.83%
2019/01/04	32	33.83	19.7	34.61	34.20	12.3	2,450	0.50%
2019/01/03	17	34.73	3	34.33	33.50	14	2,240	0.62%
2019/01/02	13	33.92	28	35.21	35.95	-15	2,004	-0.75%
2018/12/28	5	32.15	8	32.06	32.70	-3	1,817	-0.17%
2018/12/27	2	31.08	4	31.29	30.95	-2	1,704	-0.12%
2018/12/26	10	31.09	11	31.06	29.60	-1	1,653	-0.06%
2018/12/25	36	31.54	42	31.55	31.15	-6	1,593	-0.38%
2018/12/24	3	30.15	1	29.85	30.90	2	1,406	0.14%
2018/12/21	0	0.00	2	27.95	28.25	-2	1,349	-0.15%
2018/12/20	1	29.30	2	29.00	27.70	-1	1,340	-0.07%
2018/12/19	2	28.73	1	28.60	28.70	1	1,308	0.08%
2018/12/18	2	28.40	1	29.30	28.35	1	1,279	0.08%
2018/12/17	0	0.00	5	30.98	30.40	-5	1,229	-0.41%
2018/12/14	2	31.85	5	32.05	31.80	-3	1,189	-0.25%
2018/12/13	7	33.01	2	33.28	32.95	5	1,151	0.43%
2018/12/12	1	33.00	3	32.17	33.00	-2	1,065	-0.19%
2018/12/11	5	30.66	0	0.00	30.00	5	959	0.52%
2018/12/10	10	31.17	13	31.28	29.90	-3	897	-0.33%
2018/12/07	5	27.91	3	28.48	29.15	2	706	0.28%
2018/12/06	17	26.98	16	27.95	26.50	1	632	0.16%
2018/12/05	7	28.75	6	28.81	28.65	1	586	0.17%
2018/12/04	6	27.43	1	27.00	27.75	5	483	1.03%
2018/11/27	1	23.80	0	0.00	23.80	1	416	0.24%
2018/11/16	1	23.10	0	0.00	22.65	1	415	0.24%
2018/11/14	0	0.00	3	23.05	22.65	-3	396	-0.76%
2018/11/13	1	22.70	0	0.00	22.70	1	396	0.25%
2018/11/09	0	0.00	5	23.70	23.15	-5	400	-1.25%
2018/11/08	10	23.70	9	23.75	23.75	1	380	0.26%
2018/11/01	0	0.00	1	21.90	21.85	-1	351	-0.28%
2018/10/30	0	0.00	15	21.22	20.85	-15	346	-4.33%
2018/10/26	1	20.30	0	0.00	20.80	1	339	0.29%
2018/10/24	0	0.00	1	23.20	22.95	-1	327	-0.31%
2018/10/22	0	0.00	1	23.20	23.50	-1	335	-0.30%
2018/10/16	0	0.00	2	24.10	24.15	-2	376	-0.53%
2018/10/11	2	23.80	11	23.70	23.70	-9	489	-1.84%
2018/10/05	0	0.00	3	26.80	26.55	-3	503	-0.60%
2018/09/27	0	0.00	3	29.07	28.95	-3	548	-0.55%
2018/09/12	2	26.60	0	0.00	26.65	2	731	0.27%
2018/09/10	5	27.60	0	0.00	26.30	5	755	0.66%
2018/09/05	6	28.70	0	0.00	28.50	6	822	0.73%
2018/09/03	0	0.00	1.4	29.29	29.20	-1.4	909	-0.15%
2018/08/31	1	29.40	0	0.00	29.50	1	993	0.10%
2018/08/30	27	29.75	0	0.00	29.75	27	1,026	2.63%
2018/08/27	3	29.50	0	0.00	29.60	3	1,270	0.24%
2018/08/24	0	0.00	2	29.00	29.50	-2	1,301	-0.15%
2018/08/16	0	0.00	1	28.35	28.30	-1	1,318	-0.08%
2018/08/14	2	30.30	0	0.00	29.90	2	1,307	0.15%
2018/08/13	7	30.76	2	29.50	30.00	5	1,312	0.38%
2018/08/10	47	32.34	2	32.35	32.35	45	1,303	3.45%
2018/08/09	18	32.31	0	0.00	32.40	18	1,304	1.38%
2018/08/08	5	32.70	7	32.41	32.40	-2	1,304	-0.15%
2018/08/03	2	32.40	0	0.00	32.40	2	1,301	0.15%
2018/07/31	2	32.15	0	0.00	32.15	2	1,302	0.15%
2018/07/30	3	32.50	1	32.70	31.90	2	1,299	0.15%
2018/07/23	0	0.00	4	33.70	32.25	-4	1,290	-0.31%
2018/07/20	4	35.98	4	36.04	34.90	0	1,263	0.00%
2018/07/19	5	35.55	10	36.21	35.40	-5	1,251	-0.40%
2018/07/18	12	36.84	37	36.42	35.85	-25	1,260	-1.98%
2018/07/13	3	34.88	19	34.96	34.20	-16	1,185	-1.35%
2018/07/12	1	33.50	0	0.00	33.65	1	1,170	0.09%
2018/07/11	1	33.40	2	33.30	33.15	-1	1,168	-0.09%
2018/07/10	0	0.00	18	34.04	33.45	-18	1,162	-1.55%
2018/07/09	0	0.00	4	34.24	33.85	-4	1,155	-0.35%
2018/07/06	0	0.00	35	33.45	34.65	-35	1,146	-3.05%
2018/07/03	1	35.60	0	0.00	34.20	1	1,124	0.09%
2018/07/02	2	36.85	3	37.00	36.50	-1	1,099	-0.09%
2018/06/25	0	0.00	3	33.05	32.80	-3	996	-0.30%
2018/06/20	0	0.00	2	32.50	33.25	-2	991	-0.20%
2018/06/19	3	34.80	1	35.40	34.80	2	978	0.20%
2018/06/14	0	0.00	5	35.80	35.80	-5	958	-0.52%
2018/06/13	8	36.93	2	37.90	36.05	6	939	0.64%
2018/06/12	9	35.87	16	37.52	37.45	-7	898	-0.78%
2018/06/11	5	36.10	4.1	35.64	36.00	0.9	844	0.11%
2018/06/08	70	36.54	21	37.20	36.35	49	819	5.98%
2018/06/07	5.1	34.20	1	35.20	34.70	4.1	737	0.55%
2018/06/06	12.1	34.98	10	34.83	35.30	2.1	709	0.30%
2018/06/05	19.1	33.78	17	33.70	34.10	2.1	652	0.31%
2018/06/04	0	0.00	5	31.77	32.05	-5	527	-0.95%
2018/06/01	0	0.00	5	28.31	29.15	-5	487	-1.03%
2018/05/28	2	26.50	2	27.05	27.90	0	447	0.00%
2018/05/17	0	0.00	1	24.20	24.85	-1	523	-0.19%
2018/05/16	0	0.00	1	24.05	24.00	-1	544	-0.18%
2018/05/15	0	0.00	2	24.35	24.15	-2	570	-0.35%
2018/05/11	0	0.00	1	25.10	24.55	-1	606	-0.16%
2018/05/10	0	0.00	2	25.10	24.90	-2	609	-0.33%
2018/05/03	0	0.00	6	24.55	24.90	-6	650	-0.92%
2018/05/02	6	24.75	0	0.00	24.75	6	662	0.90%
2018/04/26	0	0.00	2	24.50	24.00	-2	668	-0.30%
2018/04/24	5	24.52	0	0.00	24.20	5	663	0.75%
2018/04/23	0	0.00	3	26.80	26.85	-3	642	-0.47%
2018/04/19	2	28.18	7	28.21	28.25	-5	657	-0.76%
2018/04/17	0	0.00	3	29.68	28.60	-3	675	-0.44%
2018/04/16	3	30.35	0	0.00	29.70	3	682	0.44%
2018/04/13	0	0.00	2	30.60	30.30	-2	686	-0.29%
2018/04/12	0	0.00	6	30.36	30.55	-6	694	-0.86%
2018/04/11	5	30.40	6	30.29	30.10	-1	703	-0.14%
2018/04/09	0	0.00	8	29.00	29.05	-8	726	-1.10%
2018/03/31	4	29.89	10	29.80	29.75	-6	769	-0.78%
2018/03/29	2	30.85	0	0.00	30.20	2	884	0.23%
2018/03/27	11	31.16	6	31.49	30.80	5	949	0.53%
2018/03/21	1	31.45	2	31.70	31.30	-1	1,013	-0.10%
2018/03/15	2	31.28	0	0.00	31.05	2	1,112	0.18%
2018/03/14	4	31.30	0	0.00	31.10	4	1,157	0.35%
2018/03/13	2	31.00	0	0.00	30.95	2	1,186	0.17%
2018/03/12	0	0.00	2	31.15	30.90	-2	1,222	-0.16%
2018/03/06	0	0.00	1	29.80	29.80	-1	1,720	-0.06%
2018/02/27	1	31.00	0	0.00	30.85	1	2,262	0.04%
2018/02/26	1	31.20	0	0.00	30.55	1	2,258	0.04%
2018/02/23	0	0.00	5	31.16	31.00	-5	2,273	-0.22%
2018/02/22	2	30.75	1	30.60	31.10	1	2,270	0.04%
2018/02/21	0	0.00	7	28.75	28.75	-7	2,249	-0.31%
2018/02/12	7	28.60	0	0.00	28.25	7	2,243	0.31%
2018/02/09	17	27.96	13	27.92	28.00	4	2,230	0.18%
2018/02/08	15	31.47	1	31.90	31.00	14	2,187	0.64%
2018/02/06	2	34.05	10	34.55	34.05	-8	2,149	-0.37%
2018/01/31	1	40.55	2	40.33	40.00	-1	2,154	-0.05%
2018/01/29	1	39.50	0	0.00	39.20	1	2,117	0.05%
2018/01/12	0	0.00	5	39.00	38.40	-5	2,100	-0.24%
2018/01/11	5	38.90	0	0.00	38.90	5	2,098	0.24%
2018/01/05	5	39.50	0	0.00	39.50	5	2,104	0.24%
2018/01/04	1	39.80	1	40.05	39.90	0	2,102	0.00%
2018/01/03	0	0.00	1	39.40	39.20	-1	2,113	-0.05%
2018/01/02	6	39.89	1	39.95	39.65	5	2,105	0.24%