光環 (3234)-華南永昌-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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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	2	49.95	0	49.90	48.95	2	3,046	0.06%
2024/11/20	2	50.80	0	0.00	50.00	2	3,036	0.07%
2024/11/19	5	50.10	0	0.00	49.90	5	3,024	0.17%
2024/11/13	3	52.70	5	52.72	52.00	-2	2,892	-0.07%
2024/11/12	3	54.00	2	55.15	54.90	1	2,813	0.04%
2024/11/11	6	52.75	1	57.70	55.00	5	2,715	0.18%
2024/11/08	0	0.00	4	52.73	52.60	-4	2,504	-0.16%
2024/11/07	3	44.50	7	46.91	48.10	-4	2,305	-0.17%
2024/11/06	1	43.75	0	0.00	43.75	1	2,247	0.04%
2024/11/05	0	0.00	0	44.90	44.35	0	2,235	0.00%
2024/11/04	8	44.96	1.1	46.46	45.00	6.9	2,236	0.31%
2024/11/01	0	0.00	1	45.10	45.15	-1	2,216	-0.05%
2024/10/30	3.1	43.63	0	0.00	43.00	3.1	2,190	0.14%
2024/10/29	1	44.50	1	44.90	44.30	0	2,166	0.00%
2024/10/28	4	47.98	1.9	47.29	47.00	2.1	2,094	0.10%
2024/10/24	0.2	52.23	19.1	55.39	52.20	-18.9	2,010	-0.94%
2024/10/23	0.1	55.20	1	55.50	55.40	-1	1,982	-0.05%
2024/10/22	1.1	54.05	1.3	54.94	55.00	-0.2	1,987	-0.01%
2024/10/21	4.4	53.97	2	54.20	54.50	2.4	2,017	0.12%
2024/10/18	1.3	52.32	0	0.00	52.00	1.3	2,023	0.06%
2024/10/17	0	0.00	8	52.68	52.80	-8	2,028	-0.39%
2024/10/16	6.2	49.78	0	0.00	53.10	6.2	2,042	0.30%
2024/10/15	1	51.50	8	53.15	50.70	-7	2,037	-0.34%
2024/10/14	8	51.94	2	52.90	52.90	6	2,013	0.30%
2024/10/11	18	55.24	8	55.00	54.80	10	1,978	0.51%
2024/10/09	13.1	54.31	6	55.57	55.50	7.1	1,882	0.38%
2024/10/08	17.1	51.64	5	51.50	53.40	12.1	1,757	0.69%
2024/10/07	16	49.06	20.3	51.42	52.60	-4.3	1,575	-0.27%
2024/10/04	4	47.28	7.1	46.39	47.90	-3.1	1,353	-0.23%
2024/10/01	0.2	41.93	1	41.70	43.55	-0.9	1,269	-0.07%
2024/09/30	0.1	40.55	1	40.85	40.70	-1	1,244	-0.08%
2024/09/27	2.2	42.48	0	0.00	41.20	2.2	1,247	0.17%
2024/09/24	1	41.35	0	0.00	41.00	1	1,230	0.08%
2024/09/23	0	0.00	1	42.85	42.00	-1	1,230	-0.08%
2024/09/20	1	42.50	0	0.00	41.40	1	1,224	0.08%
2024/09/18	1	41.30	2	40.93	41.85	-1	1,239	-0.08%
2024/09/13	1	39.50	1	40.65	39.30	0	1,336	0.00%
2024/09/04	0	0.00	2	38.70	37.80	-2	1,585	-0.13%
2024/09/03	0	0.00	3	39.70	39.40	-3	1,587	-0.19%
2024/09/02	1	40.75	1	41.65	40.60	0	1,602	0.00%
2024/08/30	3	41.13	3	41.20	40.30	0	1,607	0.00%
2024/08/29	8	41.76	1	41.80	41.55	7	1,618	0.43%
2024/08/28	2	40.60	1.3	40.72	40.20	0.7	1,614	0.04%
2024/08/27	1	39.70	0	0.00	39.45	1	1,645	0.06%
2024/08/23	0.2	39.70	2	40.25	39.95	-1.8	1,752	-0.10%
2024/08/21	2	39.43	2	40.45	39.65	0	2,040	0.00%
2024/08/20	0	0.00	1	39.50	39.50	-1	2,243	-0.04%
2024/08/19	1	38.40	3	38.92	38.60	-2	2,342	-0.09%
2024/08/07	2	35.25	0	0.00	35.30	2	2,739	0.07%
2024/08/06	0.3	33.40	0	0.00	32.10	0.3	2,745	0.01%
2024/07/30	3	37.70	0	0.00	38.65	3	2,896	0.10%
2024/07/29	0	0.00	2	38.85	38.05	-2	2,981	-0.07%
2024/07/26	2	39.70	0	0.00	39.40	2	3,133	0.06%
2024/07/23	2	40.58	0	0.00	39.60	2	3,326	0.06%
2024/07/22	1	41.80	0	0.00	41.00	1	3,442	0.03%
2024/07/19	1	45.25	2	45.15	44.90	-1	3,518	-0.03%
2024/07/18	8	46.25	0	0.00	46.45	8	3,502	0.23%
2024/07/17	2	47.73	6	48.55	47.50	-4	3,485	-0.11%
2024/07/16	3	47.13	2	47.78	46.80	1	3,463	0.03%
2024/07/15	1	46.60	6	47.20	46.45	-5	3,452	-0.14%
2024/07/12	7	46.56	10	46.60	46.55	-3	3,445	-0.09%
2024/07/11	1	48.05	0	0.00	47.55	1	3,439	0.03%
2024/07/10	5	48.57	10	48.15	48.70	-5	3,429	-0.15%
2024/07/09	6	46.10	2	47.40	47.35	4	3,365	0.12%
2024/07/08	4	47.15	2	48.60	47.05	2	3,350	0.06%
2024/07/05	5	48.80	12	48.01	49.15	-7	3,345	-0.21%
2024/07/04	5	46.25	0	0.00	46.30	5	3,302	0.15%
2024/07/03	0	0.00	5	47.20	46.45	-5	3,309	-0.15%
2024/07/02	6	46.30	4	46.04	46.20	2	3,321	0.06%
2024/07/01	0	0.00	5	47.50	46.50	-5	3,347	-0.15%
2024/06/26	3	46.80	0	0.00	47.00	3	3,441	0.09%
2024/06/25	7	46.50	0	0.00	46.80	7	3,439	0.20%
2024/06/24	2	48.25	0	0.00	47.30	2	3,434	0.06%
2024/06/21	1	49.60	0	0.00	49.40	1	3,437	0.03%
2024/06/20	1	49.30	0	0.00	51.00	1	3,415	0.03%
2024/06/19	0	0.00	7	50.90	50.80	-7	3,332	-0.21%
2024/06/18	2	47.13	25	48.17	47.45	-23	3,208	-0.72%
2024/06/17	0	0.00	4	47.49	47.20	-4	3,221	-0.12%
2024/06/14	0	0.00	1	46.35	46.15	-1	3,231	-0.03%
2024/06/13	3	46.60	1	47.20	46.30	2	3,265	0.06%
2024/06/12	6	47.03	3	47.85	46.80	3	3,273	0.09%
2024/06/11	1	44.80	1	44.85	44.50	0	3,275	0.00%
2024/06/06	2	45.73	3	45.57	47.05	-1	3,417	-0.03%
2024/06/04	1	46.70	4	47.03	46.50	-3	3,455	-0.09%
2024/06/03	2	47.90	1	48.00	47.65	1	3,487	0.03%
2024/05/31	1	49.40	3	48.60	47.55	-2	3,502	-0.06%
2024/05/30	1	50.00	0	0.00	49.05	1	3,506	0.03%
2024/05/29	1	50.50	1	50.60	50.30	0	3,506	0.00%
2024/05/28	1	52.50	6	53.38	51.90	-5	3,463	-0.14%
2024/05/27	34	53.46	15	54.77	53.00	19	3,406	0.56%
2024/05/24	25	53.59	26	53.53	53.90	-1	3,292	-0.03%
2024/05/23	24	49.65	2	49.50	49.00	22	3,137	0.70%
2024/05/22	2	49.90	1	50.00	51.40	1	3,160	0.03%
2024/05/21	1	46.60	3	47.03	46.80	-2	3,189	-0.06%
2024/05/20	2	46.48	2	45.80	45.80	0	3,376	0.00%
2024/05/17	1	46.90	0	0.00	48.10	1	3,397	0.03%
2024/05/15	2	50.50	5	50.00	50.50	-3	3,517	-0.09%
2024/05/13	0	0.00	5	47.92	49.65	-5	3,667	-0.14%
2024/05/10	1	46.00	0	0.00	46.60	1	3,707	0.03%
2024/05/09	0	0.00	0	48.20	46.20	0	3,715	0.00%
2024/05/08	0	0.00	8	48.00	47.85	-8	3,686	-0.22%
2024/05/07	2	48.00	20	47.56	48.00	-18	3,669	-0.49%
2024/05/06	7	45.49	2	46.30	46.00	5	3,632	0.14%
2024/05/03	13	48.12	0	0.00	47.70	13	3,580	0.36%
2024/05/02	2	47.73	1	50.40	50.60	1	3,535	0.03%
2024/04/30	10	48.82	6	50.38	50.00	4	3,448	0.12%
2024/04/29	6	47.85	13	48.35	49.40	-7	3,303	-0.21%
2024/04/26	0	0.00	26.3	44.94	44.95	-26.3	3,095	-0.85%
2024/04/25	1	39.00	2	40.70	40.90	-1	2,951	-0.03%
2024/04/24	0	0.00	6	36.80	37.20	-6	2,831	-0.21%
2024/04/22	3	34.93	0	0.00	34.30	3	2,814	0.11%
2024/04/19	2	35.85	2	35.00	35.70	0	2,807	0.00%
2024/04/18	1	36.85	0	0.00	36.95	1	2,795	0.04%
2024/04/17	0	0.00	1	37.50	37.50	-1	2,793	-0.04%
2024/04/16	0	0.00	6	35.46	35.35	-6	2,784	-0.22%
2024/04/15	3	37.30	0	0.00	36.90	3	2,774	0.11%
2024/04/11	2	37.10	2	36.50	36.40	0	2,768	0.00%
2024/04/10	1	37.90	0	0.00	37.65	1	2,751	0.04%
2024/04/08	0	0.00	1	38.55	38.30	-1	2,729	-0.04%
2024/04/03	2	38.85	0	0.00	38.70	2	2,714	0.07%
2024/04/01	0	0.00	1	39.05	38.70	-1	2,635	-0.04%
2024/03/29	0	0.00	1	39.10	39.50	-1	2,616	-0.04%
2024/03/27	0	0.00	9	38.05	38.35	-9	2,567	-0.35%
2024/03/26	0	38.90	0	0.00	37.70	0	2,551	0.00%
2024/03/25	1	37.90	0	0.00	38.25	1	2,518	0.04%
2024/03/22	0	37.60	3	38.52	38.25	-3	2,524	-0.12%
2024/03/21	3	37.80	0	0.00	37.25	3	2,523	0.12%
2024/03/19	8	38.72	1	38.60	38.90	7	2,508	0.28%
2024/03/18	2	39.45	4	39.86	39.75	-2	2,516	-0.08%
2024/03/15	4	38.43	1	39.00	38.25	3	2,496	0.12%
2024/03/14	1	37.40	4	39.03	38.85	-3	2,515	-0.12%
2024/03/13	5	39.36	3.2	39.34	38.50	1.8	2,556	0.07%
2024/03/12	5	38.11	4.5	38.79	39.90	0.6	2,489	0.02%
2024/03/11	2	36.23	7	36.69	36.30	-5	2,417	-0.21%
2024/03/08	15	35.35	3	35.88	34.85	12	2,407	0.50%
2024/03/07	3	37.87	1	37.00	36.90	2	2,369	0.08%
2024/03/06	2	37.40	2	37.35	37.20	0	2,319	0.00%
2024/03/05	27	38.56	0	38.70	38.00	27	2,288	1.18%
2024/03/04	0	0.00	5	39.67	39.75	-5	2,244	-0.22%
2024/03/01	2.3	38.40	0	0.00	38.80	2.3	2,200	0.10%
2024/02/29	1	38.40	7	38.64	38.15	-6	2,196	-0.27%
2024/02/27	11	40.13	8	38.73	39.30	3	2,211	0.14%
2024/02/26	6	39.29	18	39.38	39.80	-12	2,160	-0.56%
2024/02/23	16	40.94	14	40.43	40.00	2	2,100	0.10%
2024/02/22	8.4	39.12	1	39.45	38.85	7.4	1,982	0.37%
2024/02/21	6	39.40	58	39.57	39.60	-52	1,835	-2.83%
2024/02/20	7	35.36	3	35.50	36.00	4	1,626	0.25%
2024/02/19	5	35.66	2	35.20	36.10	3	1,540	0.19%
2024/02/16	3	36.17	4	36.88	35.10	-1	1,457	-0.07%
2024/02/15	10	33.50	1	33.65	33.55	9	1,317	0.68%
2024/02/05	0	0.00	3	34.50	34.50	-3	1,185	-0.25%
2024/02/02	0	0.00	19	31.40	31.40	-19	1,107	-1.72%
2024/02/01	0	0.00	3	28.00	28.55	-3	1,044	-0.29%
2024/01/31	0	26.85	1	26.70	26.80	-1	1,028	-0.10%
2024/01/26	1	26.30	0	0.00	26.55	1	1,070	0.09%
2024/01/24	1	27.45	3	27.87	27.60	-2	1,094	-0.18%
2024/01/23	1	27.90	7	27.66	27.70	-6	1,127	-0.53%
2024/01/18	1	26.10	0	0.00	25.90	1	1,204	0.08%
2024/01/16	1	26.35	0	0.00	26.75	1	1,273	0.08%
2024/01/10	0	0.00	1	25.60	25.85	-1	1,384	-0.07%
2024/01/09	2	25.98	0	0.00	25.80	2	1,465	0.14%
2024/01/08	2	26.70	0	0.00	26.15	2	1,507	0.13%
2024/01/04	7	26.74	0	0.00	26.55	7	1,580	0.44%
2024/01/02	1	27.30	0	0.00	27.25	1	1,791	0.06%
2023/12/29	1	27.65	0	0.00	27.45	1	1,830	0.05%
2023/12/27	1	28.15	0	0.00	28.00	1	2,104	0.05%
2023/12/26	1	27.80	0	0.00	28.15	1	2,205	0.05%
2023/12/25	2	28.00	0	0.00	27.60	2	2,239	0.09%
2023/12/22	1	27.90	0	0.00	27.75	1	2,236	0.04%
2023/12/20	2	28.25	0	0.00	28.30	2	2,234	0.09%
2023/12/19	4	27.70	0	0.00	28.20	4	2,236	0.18%
2023/12/18	1	28.50	3	28.70	28.20	-2	2,218	-0.09%
2023/12/13	1	31.00	1	31.00	30.25	0	2,187	0.00%
2023/12/12	5	29.69	0	0.00	30.60	5	2,169	0.23%
2023/12/11	0	0.00	2	30.00	30.25	-2	2,161	-0.09%
2023/12/08	0	0.00	5	30.39	31.00	-5	2,115	-0.24%
2023/12/07	0	0.00	4	29.08	28.85	-4	2,046	-0.20%
2023/12/06	1	27.95	7	28.09	28.55	-6	2,026	-0.30%
2023/12/05	8	27.60	0	0.00	27.55	8	2,009	0.40%
2023/12/04	2	28.38	7	28.82	28.15	-5	1,995	-0.25%
2023/12/01	1.1	28.43	0	0.00	28.75	1.1	1,986	0.06%
2023/11/30	0	0.00	4	28.75	28.85	-4	1,983	-0.20%
2023/11/29	5	28.86	1	29.00	29.00	4	2,002	0.20%
2023/11/28	2	28.45	21	28.30	28.45	-19	2,036	-0.93%
2023/11/27	14.1	28.72	0	0.00	28.20	14.1	2,037	0.69%
2023/11/24	6	30.80	15	30.88	30.15	-9	2,022	-0.45%
2023/11/22	3	28.50	0	0.00	28.80	3	1,956	0.15%
2023/11/21	0	0.00	3	28.97	29.00	-3	1,987	-0.15%
2023/11/20	0.5	27.80	0	0.00	27.55	0.5	1,964	0.03%
2023/11/16	0	27.75	0	0.00	27.35	0	1,981	0.00%
2023/11/15	1	27.70	0	0.00	27.75	1	2,003	0.05%
2023/11/14	3	26.85	3	28.33	28.30	0	2,031	0.00%
2023/11/13	2	27.10	4	27.05	27.00	-2	2,020	-0.10%
2023/11/10	1	27.15	0	27.38	27.10	1	2,021	0.05%
2023/11/08	6	28.19	0	0.00	28.40	6	2,006	0.30%
2023/11/07	2	28.00	0	0.00	28.25	2	1,999	0.10%
2023/11/06	1	29.00	0	0.00	28.70	1	1,989	0.05%
2023/11/03	2	28.90	0	0.00	28.80	2	1,980	0.10%
2023/11/01	2	29.00	1	29.05	29.75	1	1,969	0.05%
2023/10/31	5	31.17	0	0.00	28.65	5	1,957	0.26%
2023/10/30	0	0.00	5	30.48	31.25	-5	1,951	-0.26%
2023/10/27	2	28.60	6	29.67	30.10	-4	1,934	-0.21%
2023/10/26	2	28.55	7	28.46	28.35	-5	1,961	-0.25%
2023/10/25	5	30.15	3	30.05	29.50	2	1,986	0.10%
2023/10/24	6	28.93	3	30.58	30.50	3	1,972	0.15%
2023/10/23	3	28.53	0	0.00	28.40	3	1,952	0.15%
2023/10/20	1	27.40	3	27.92	27.40	-2	1,955	-0.10%
2023/10/19	8	28.72	0	0.00	28.50	8	1,958	0.41%
2023/10/16	1.2	31.58	1	32.15	30.00	0.2	1,857	0.01%
2023/10/13	1	33.90	1	33.30	33.30	0	1,871	0.00%
2023/10/12	1	34.00	0	0.00	33.95	1	1,908	0.05%
2023/10/11	1.1	34.27	3	34.17	34.30	-1.9	1,928	-0.10%
2023/10/06	0	0.00	3.2	34.30	34.30	-3.2	1,931	-0.17%
2023/10/05	6	31.16	21	31.16	31.20	-15	1,918	-0.78%
2023/10/04	0	0.00	2	31.23	31.95	-2	1,954	-0.10%
2023/10/03	19	32.48	19	32.28	32.75	0	1,938	0.00%
2023/10/02	0	0.00	8	29.63	29.85	-8	1,797	-0.44%
2023/09/28	0	0.00	5	27.15	27.15	-5	1,696	-0.29%
2023/09/27	2	24.60	0	0.00	24.70	2	1,662	0.12%
2023/09/26	0	0.00	5	24.40	24.25	-5	1,666	-0.30%
2023/09/21	0	0.00	6	24.83	24.80	-6	1,682	-0.36%
2023/09/20	13	26.00	0	0.00	25.35	13	1,686	0.77%
2023/09/19	0	25.70	2	26.23	26.00	-2	1,697	-0.12%
2023/09/18	25	26.00	6	26.15	26.25	19	1,726	1.10%
2023/09/15	6.1	25.25	6	26.40	26.50	0.1	1,734	0.01%
2023/09/14	6	25.50	0.1	25.50	25.90	5.9	1,714	0.34%
2023/09/13	6	24.32	2	24.05	24.50	4	1,703	0.23%
2023/09/12	2	23.65	95	23.84	23.65	-93	1,705	-5.45%
2023/09/11	0	0.00	25	24.39	24.35	-25	1,692	-1.48%
2023/09/08	0	0.00	35	24.81	24.75	-35	1,687	-2.07%
2023/09/07	10	24.80	10	24.65	24.55	0	1,685	0.00%
2023/09/06	0.1	24.80	23	24.87	24.75	-22.9	1,682	-1.36%
2023/09/05	40	24.56	33	24.43	24.40	7	1,680	0.42%
2023/09/04	2	24.20	60	24.30	24.20	-58	1,673	-3.47%
2023/09/01	235	25.85	0	0.00	25.35	235	1,642	14.31%	大買/鉅額交易
2023/08/31	0	0.00	3	27.35	27.15	-3	1,595	-0.19%
2023/08/30	1	27.75	0	0.00	27.90	1	1,588	0.06%
2023/08/28	4	27.66	6	28.15	28.00	-2	1,572	-0.13%
2023/08/25	5	27.71	2	28.25	28.30	3	1,538	0.19%
2023/08/24	2	25.80	0	0.00	25.80	2	1,496	0.13%
2023/08/18	0	0.00	4	28.15	28.15	-4	1,461	-0.27%
2023/08/15	0	0.00	1	24.80	25.00	-1	1,406	-0.07%
2023/08/14	1	24.25	0	0.00	24.50	1	1,402	0.07%
2023/08/11	1	25.75	0	0.00	25.40	1	1,399	0.07%
2023/08/09	0	0.00	5	26.69	26.90	-5	1,386	-0.36%
2023/08/08	2	27.30	3	27.72	26.90	-1	1,382	-0.07%
2023/08/07	3	28.65	0	0.00	28.05	3	1,375	0.22%
2023/08/04	5	27.35	0	0.00	27.45	5	1,364	0.37%
2023/08/02	4	28.40	4	27.95	28.10	0	1,356	0.00%
2023/08/01	5	31.13	4	31.64	30.70	1	1,324	0.08%
2023/07/31	8	31.30	0	0.00	31.30	8	1,306	0.61%
2023/07/28	0	0.00	9	30.59	31.00	-9	1,245	-0.72%
2023/07/27	3	28.47	0	0.00	28.20	3	1,197	0.25%
2023/07/26	3	29.00	3	29.12	29.00	0	1,174	0.00%
2023/07/25	7	30.24	0	0.00	30.20	7	1,156	0.61%
2023/07/24	0	0.00	1	29.90	29.75	-1	1,140	-0.09%
2023/07/21	1	30.60	3	29.70	30.60	-2	1,123	-0.18%
2023/07/20	3	32.15	13	31.74	31.85	-10	1,098	-0.91%
2023/07/19	3	32.55	3	31.70	31.60	0	1,075	0.00%
2023/07/18	0	0.00	8	32.49	31.30	-8	1,072	-0.75%
2023/07/17	9	35.30	2	35.15	34.15	7	1,117	0.63%
2023/07/14	6	33.03	5	33.50	34.15	1	1,076	0.09%
2023/07/13	6	33.72	8	33.92	33.50	-2	1,098	-0.18%
2023/07/12	17	30.50	4	32.00	32.00	13	978	1.33%
2023/07/11	11	29.58	23	28.40	29.10	-12	885	-1.35%
2023/07/10	21	28.54	1	28.85	29.25	20	806	2.48%
2023/07/07	3	26.08	0	0.00	26.60	3	726	0.41%
2023/07/05	0	0.00	1	25.00	24.55	-1	677	-0.15%
2023/07/03	0	25.10	0	0.00	25.00	0	669	0.00%
2023/06/21	20	24.46	2	23.85	24.50	18	625	2.88%
2023/06/20	1	22.85	0	0.00	23.20	1	611	0.16%
2023/06/19	0	0.00	1	23.25	23.25	-1	617	-0.16%
2023/06/13	2	21.50	0	21.55	21.45	2	616	0.32%
2023/06/12	1	21.60	0	0.00	21.60	1	618	0.16%
2023/06/09	2	22.10	0	0.00	21.95	2	633	0.32%
2023/05/31	1	22.75	0	0.00	22.85	1	721	0.14%
2023/05/30	0	0.00	2	22.85	22.75	-2	720	-0.28%
2023/05/29	3	22.40	0	0.00	23.60	3	719	0.42%
2023/05/25	1	21.50	0	0.00	21.50	1	705	0.14%
2023/05/18	0	0.00	1	22.10	22.05	-1	754	-0.13%
2023/05/17	1	22.50	0	21.90	22.35	1	753	0.13%
2023/05/04	0	0.00	15	23.10	22.95	-15	799	-1.88%
2023/05/02	0	0.00	0	23.20	23.45	0	801	0.00%
2023/04/26	5	22.90	5	22.85	22.80	0	821	0.00%
2023/04/20	0	0.00	5	24.60	24.10	-5	851	-0.59%
2023/04/19	7	25.81	15	25.56	25.65	-8	745	-1.07%
2023/04/18	24	26.13	5	26.33	25.85	19	713	2.66%
2023/04/12	0	0.00	0	24.60	24.95	0	611	0.00%
2023/04/11	0	24.55	0	0.00	24.60	0	607	0.00%
2023/03/29	3	24.70	10	25.14	25.30	-7	596	-1.17%
2023/03/28	5	25.35	3	24.60	24.60	2	593	0.34%
2023/03/22	0	25.50	0	0.00	24.50	0	559	0.00%
2023/03/21	5	24.35	5	24.30	24.30	0	556	0.00%
2023/03/17	0	24.05	0	0.00	23.75	0	570	0.00%
2023/03/16	0	23.95	0	0.00	23.20	0	576	0.00%
2023/03/15	0	24.52	0	0.00	24.10	0	585	0.00%
2023/03/14	0	24.40	0	0.00	24.50	0	596	0.00%
2023/03/13	20	25.44	0	0.00	24.60	20	599	3.34%
2023/03/10	0	24.02	0	0.00	24.00	0	578	0.00%
2023/03/03	0	23.60	0	0.00	23.40	0	854	0.00%
2023/02/21	1	23.80	0	0.00	24.30	1	898	0.11%
2023/02/10	0	0.00	1	23.10	22.85	-1	865	-0.12%
2023/02/08	0	0.00	0.3	22.50	22.65	-0.3	873	-0.03%
2023/02/06	0	23.00	0	0.00	22.70	0	851	0.00%
2023/02/02	0	0.00	1	22.85	22.90	-1	841	-0.12%
2023/01/10	1	22.45	0	0.00	22.45	1	791	0.13%
2022/12/28	1	21.80	0	0.00	21.30	1	770	0.13%
2022/12/15	0	0.00	2	25.28	25.30	-2	802	-0.25%
2022/12/08	0	0.00	1	25.40	25.40	-1	789	-0.13%
2022/12/05	0	0.00	10	26.30	26.10	-10	778	-1.28%
2022/12/02	2	26.20	8	26.15	26.40	-6	771	-0.78%
2022/12/01	8	26.21	0	0.00	26.10	8	720	1.11%
2022/11/30	1	24.55	1	24.85	25.00	0	632	0.00%
2022/11/29	11	23.90	1	23.55	23.55	10	625	1.60%
2022/11/28	3	22.88	3	23.10	22.90	0	584	0.00%
2022/11/22	0	22.50	0	0.00	21.80	0	665	0.00%
2022/11/08	5	22.15	0	0.00	21.95	5	1,358	0.37%
2022/09/27	0	23.65	0	0.00	23.65	0	3,412	0.00%
2022/09/26	0.1	24.20	0	0.00	23.35	0.1	3,437	0.00%
2022/09/23	0	0.00	1	25.15	24.95	-1	3,483	-0.03%
2022/09/14	0	0.00	1	27.25	27.20	-1	3,510	-0.03%
2022/09/13	0	0.00	0	27.70	27.35	0	3,505	0.00%
2022/09/08	0	0.00	3	27.33	27.60	-3	3,483	-0.09%
2022/09/07	2	26.70	0	0.00	26.65	2	3,469	0.06%
2022/09/05	0	0.00	1	28.45	27.10	-1	3,442	-0.03%
2022/09/02	1	28.75	0	0.00	28.45	1	3,346	0.03%
2022/09/01	0	0.00	2	28.25	28.30	-2	3,333	-0.06%
2022/08/31	2	28.63	2	28.78	28.85	0	3,308	0.00%
2022/08/30	4	28.35	26	27.86	28.65	-22	3,272	-0.67%
2022/08/29	10	26.53	0	0.00	26.80	10	3,229	0.31%
2022/08/26	4	27.91	4	28.20	27.60	0	3,224	0.00%
2022/08/25	5	27.95	46	28.33	28.30	-41	3,216	-1.27%
2022/08/24	5	27.15	6	27.10	27.00	-1	3,150	-0.03%
2022/08/23	17	27.18	8	27.38	27.50	9	3,131	0.29%
2022/08/22	52	28.36	76	28.80	28.10	-24	3,095	-0.78%
2022/08/19	13	28.31	23	28.70	28.00	-10	2,787	-0.36%
2022/08/18	13	27.83	14	28.38	28.10	-1	2,702	-0.04%
2022/08/17	31	27.95	31	28.17	27.65	0	2,653	0.00%
2022/08/16	25	27.77	18	27.91	27.45	7	2,593	0.27%
2022/08/15	11	27.23	14	27.41	27.65	-3	2,531	-0.12%
2022/08/12	4	26.93	3	27.03	27.00	1	2,482	0.04%
2022/08/11	35	26.98	26	27.30	27.15	9	2,451	0.37%
2022/08/10	42	27.71	18	27.25	27.20	24	2,383	1.01%
2022/08/09	9	27.70	8	27.83	28.25	1	2,262	0.04%
2022/08/08	45	26.96	35	27.73	28.55	10	2,102	0.48%
2022/08/05	0	0.00	33	25.70	26.00	-33	1,688	-1.95%
2022/08/04	4	23.66	3	23.70	23.65	1	1,595	0.06%
2022/08/03	2	23.98	2	24.15	23.15	0	1,568	0.00%
2022/07/29	2	25.65	12	25.82	25.75	-10	1,540	-0.65%
2022/07/28	1	25.15	11	25.10	25.15	-10	1,515	-0.66%
2022/07/27	2	25.00	5	25.10	25.30	-3	1,499	-0.20%
2022/07/26	80	25.94	6	26.05	24.90	74	1,476	5.01%
2022/07/25	14	26.65	5	26.65	27.35	9	1,390	0.65%
2022/07/22	1	25.35	0	0.00	25.00	1	1,256	0.08%
2022/07/21	0	0.00	1	25.60	25.20	-1	1,241	-0.08%
2022/07/19	0	0.00	1	24.80	24.70	-1	1,185	-0.08%
2022/07/15	1	24.90	0	0.00	24.40	1	1,147	0.09%
2022/07/13	4	25.39	0	0.00	24.70	4	1,025	0.39%
2022/07/12	14	24.44	37	25.21	24.60	-23	911	-2.52%
2022/07/11	22	23.69	0	0.00	24.10	22	754	2.92%
2022/07/08	3	24.50	2	24.70	24.55	1	721	0.14%
2022/07/07	2	25.10	2	25.25	25.50	0	588	0.00%
2022/07/06	1	23.40	1	23.65	23.20	0	420	0.00%
2022/07/01	0	0.00	1	22.90	21.20	-1	321	-0.31%
2022/06/30	0	0.00	1	23.20	22.40	-1	265	-0.38%
2022/06/23	0	20.30	0	0.00	20.05	0	203	0.01%
2022/06/14	0	0.00	1	22.30	22.40	-1	204	-0.49%
2022/06/08	0	0.00	1	23.10	23.55	-1	206	-0.48%
2022/06/07	1	23.25	0	0.00	23.25	1	204	0.49%
2022/06/06	0	0.00	1	23.80	23.65	-1	202	-0.49%
2022/05/24	1	20.80	0	0.00	20.70	1	171	0.58%
2022/04/15	1	22.75	2	22.45	22.50	-1	189	-0.53%
2022/04/12	0	22.60	4	22.66	22.35	-4	306	-1.31%
2022/04/11	0	0.00	2	22.65	22.60	-2	310	-0.64%
2022/03/21	0	25.40	0	0.00	24.95	0	380	0.00%
2022/03/18	0	25.00	0	0.00	24.80	0	384	0.01%
2022/03/11	1	24.05	0	0.00	23.90	1	405	0.25%
2022/01/06	0	0.00	2	28.25	28.05	-2	711	-0.28%
2022/01/05	2	28.00	0	0.00	27.65	2	612	0.33%
2022/01/03	0	31.15	0	0.00	28.00	0	610	0.00%
2021/12/27	0	26.70	0	0.00	27.60	0	577	0.00%
2021/12/23	0	0.00	1	26.70	26.75	-1	583	-0.17%
2021/12/17	0	27.10	0	0.00	26.60	0	600	0.01%
2021/11/17	2	30.45	1	29.45	29.60	1	690	0.14%
2021/11/16	0	0.00	1	30.70	30.70	-1	627	-0.16%
2021/11/02	0	0.00	1	27.35	27.30	-1	992	-0.10%
2021/10/19	0	0.00	6	24.60	24.75	-6	1,302	-0.46%
2021/09/24	0	26.65	0	0.00	26.70	0	1,558	0.00%
2021/09/23	1	25.40	0	0.00	25.30	1	1,555	0.06%
2021/09/22	1	25.45	0	0.00	25.40	1	1,569	0.06%
2021/09/13	2	25.85	1	25.95	26.10	1	1,512	0.07%
2021/09/09	0	0.00	0	25.60	25.90	0	1,546	0.00%
2021/09/08	0.1	25.50	4.6	25.64	25.40	-4.5	1,631	-0.28%
2021/09/07	0	0.00	0.2	26.53	26.20	-0.2	1,773	-0.01%
2021/09/06	0	0.00	0.2	27.00	26.90	-0.2	1,769	-0.01%
2021/09/02	1	27.80	0	0.00	27.70	1	1,770	0.06%
2021/09/01	1	28.35	1	28.25	28.25	0	1,772	0.00%
2021/08/27	2	27.48	0	0.00	27.50	2	1,761	0.11%
2021/08/19	1	26.90	0.1	26.50	26.50	0.9	1,750	0.05%
2021/08/18	0	0.00	1	27.20	27.40	-1	1,742	-0.06%
2021/08/17	2.1	26.95	1	26.45	26.90	1.1	1,711	0.06%
2021/08/16	1	25.90	0.6	26.05	26.10	0.4	1,402	0.03%
2021/08/11	0	0.00	3.3	29.55	29.00	-3.3	1,402	-0.24%
2021/08/10	4	30.14	3	29.60	29.65	1	1,412	0.07%
2021/08/05	3	31.55	0	0.00	31.30	3	1,390	0.22%
2021/08/04	1	31.10	0.1	30.70	30.80	0.9	1,358	0.07%
2021/08/03	1	31.25	1	32.00	31.10	0	1,371	0.00%
2021/07/29	1	31.45	3	31.45	31.60	-2	1,344	-0.15%
2021/07/28	2	31.15	3	31.13	31.25	-1	1,338	-0.07%
2021/07/27	0	0.00	1	32.70	32.10	-1	1,343	-0.07%
2021/07/26	0	0.00	0.2	33.20	33.40	-0.2	1,314	-0.02%
2021/07/23	5	32.87	11.8	32.04	32.05	-6.8	1,259	-0.54%
2021/07/22	3	32.00	2	31.23	31.10	1	1,195	0.08%
2021/07/20	0	0.00	2	30.70	30.65	-2	1,194	-0.17%
2021/07/19	2	30.95	1	31.50	31.50	1	1,200	0.08%
2021/07/16	1	31.40	0	0.00	30.85	1	1,203	0.08%
2021/07/15	1	30.05	0	0.00	30.40	1	1,180	0.08%
2021/07/14	1	30.10	0	0.00	30.15	1	1,180	0.08%
2021/07/13	10	31.10	0	0.00	30.30	10	1,174	0.85%
2021/07/08	0	0.00	2	29.70	29.60	-2	1,146	-0.17%
2021/07/07	1	30.50	0	0.00	29.90	1	1,155	0.09%
2021/07/06	0	0.00	4	30.16	30.10	-4	1,180	-0.34%
2021/07/05	0	0.00	2	30.68	30.70	-2	1,190	-0.17%
2021/07/02	1	30.05	0	0.00	29.75	1	1,191	0.08%
2021/06/30	1	29.75	0	0.00	29.60	1	1,164	0.09%
2021/06/28	4	30.51	1	30.50	30.85	3	1,202	0.25%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/24	0	0.00	5	29.68	30.15	-5	1,178	-0.42%
2021/06/23	0	0.00	0.9	29.30	29.45	-0.9	1,159	-0.08%
2021/06/21	1	29.70	0	0.00	29.60	1	1,169	0.09%
2021/06/18	1	30.85	0	0.00	30.75	1	1,177	0.08%
2021/06/17	9	31.58	4	31.19	31.35	5	1,166	0.43%
2021/06/16	6	30.29	15	31.85	32.05	-9	1,088	-0.83%
2021/06/11	1	29.75	0	29.70	29.70	1	960	0.10%
2021/06/03	1	30.30	0	0.00	30.35	1	1,302	0.08%
2021/06/02	1	30.30	0	0.00	30.30	1	1,307	0.08%
2021/05/25	1	29.20	0	0.00	29.55	1	1,341	0.07%
2021/05/20	0	0.00	1	27.15	26.85	-1	1,390	-0.07%
2021/05/19	3	27.28	5	27.32	28.20	-2	1,426	-0.14%
2021/05/17	1	25.20	0	0.00	25.00	1	1,505	0.07%
2021/05/13	2	27.78	2	28.10	28.00	0	1,502	0.00%
2021/05/12	3	28.67	1	30.50	27.95	2	1,497	0.13%
2021/05/11	3	31.02	0	0.00	30.20	3	1,473	0.20%
2021/05/06	0	0.00	1	32.50	32.55	-1	1,451	-0.07%
2021/05/04	1	33.95	1	31.85	32.50	0	1,446	0.00%
2021/05/03	1	35.15	0	0.00	34.60	1	1,428	0.07%
2021/04/29	0	0.00	1	36.50	36.35	-1	1,417	-0.07%
2021/04/28	1	36.85	0	0.00	36.70	1	1,420	0.07%
2021/04/27	5	37.17	1	36.55	37.40	4	1,415	0.28%
2021/04/26	2	36.60	0	0.00	36.30	2	1,388	0.14%
2021/04/22	1	38.15	11	38.22	37.75	-10	1,374	-0.73%
2021/04/20	0	0.00	2	39.55	39.50	-2	1,359	-0.15%
2021/04/16	2	39.73	1	39.60	39.60	1	1,383	0.07%
2021/04/15	10	40.10	0	0.00	39.90	10	1,441	0.69%
2021/04/14	2	38.63	1	38.80	39.15	1	1,432	0.07%
2021/04/13	5	41.67	3	41.65	40.55	2	1,438	0.14%
2021/04/08	0	0.00	1	41.60	41.55	-1	1,522	-0.07%
2021/04/01	1	42.15	1	41.65	41.30	0	1,512	0.00%
2021/03/30	1	40.80	1	40.75	40.85	0	1,472	0.00%
2021/03/29	0	40.30	0	0.00	40.40	0	1,471	0.00%
2021/03/26	0	0.00	1	40.10	39.90	-1	1,481	-0.07%
2021/03/25	1	39.70	0	0.00	39.60	1	1,487	0.07%
2021/03/24	21	40.31	20	40.00	40.10	1	1,511	0.07%
2021/03/23	20	42.05	20	40.25	40.25	0	1,507	0.00%
2021/03/22	0	0.00	5	41.70	41.65	-5	1,495	-0.33%
2021/03/18	1	41.85	0	0.00	41.75	1	1,507	0.07%
2021/03/16	0	0.00	1	42.00	41.50	-1	1,531	-0.07%
2021/03/15	0	0.00	11	41.47	42.00	-11	1,535	-0.72%
2021/03/12	7	41.62	2	41.05	40.85	5	1,501	0.33%
2021/03/11	14	41.88	0	0.00	41.55	14	1,528	0.92%
2021/03/10	0	0.00	1	42.95	44.65	-1	1,429	-0.07%
2021/03/09	1	40.95	0	0.00	40.60	1	1,598	0.06%
2021/03/08	1	39.55	0	0.00	39.05	1	1,673	0.06%
2021/02/26	0	0.00	1	40.00	40.65	-1	1,943	-0.05%
2021/02/24	1	41.30	0	0.00	41.25	1	1,984	0.05%
2021/02/19	2	42.95	1	42.00	43.00	1	2,073	0.05%
2021/02/18	0	0.00	6	42.05	42.10	-6	2,222	-0.27%
2021/02/17	0	0.00	3	38.45	39.85	-3	2,188	-0.14%
2021/02/02	0	0.00	4	35.10	35.10	-4	2,350	-0.17%
2021/02/01	0	0.00	4	35.13	35.15	-4	2,608	-0.15%
2021/01/29	0	0.00	2	36.05	35.95	-2	2,752	-0.07%
2021/01/22	10	35.70	0	0.00	36.30	10	2,769	0.36%
2021/01/21	2	34.50	2	35.90	34.90	0	2,767	0.00%
2021/01/20	1	35.25	4	36.35	35.20	-3	2,765	-0.11%
2021/01/19	2	37.40	0	0.00	37.05	2	2,756	0.07%
2021/01/18	0	0.00	3	36.50	37.30	-3	2,765	-0.11%
2021/01/15	0	0.00	2	37.55	37.50	-2	2,782	-0.07%
2021/01/14	3	39.13	3	38.67	38.80	0	2,809	0.00%
2021/01/13	0	0.00	14	38.51	38.95	-14	2,817	-0.50%
2021/01/11	9	39.59	0	0.00	39.80	9	2,871	0.31%
2021/01/08	2	39.58	6	39.73	39.10	-4	2,863	-0.14%
2021/01/07	1	43.30	0	0.00	42.50	1	2,804	0.04%
2021/01/05	3	45.25	9	44.51	44.40	-6	2,791	-0.21%
2021/01/04	4	44.56	1	44.20	44.85	3	2,794	0.11%
2020/12/31	5	44.56	9	44.62	44.55	-4	2,786	-0.14%
2020/12/30	1	42.65	12	42.53	42.55	-11	2,718	-0.40%
2020/12/29	0	0.00	12	42.40	42.45	-12	2,726	-0.44%
2020/12/28	2	42.25	1	42.35	42.10	1	2,718	0.04%
2020/12/25	2	42.10	0	0.00	42.10	2	2,715	0.07%
2020/12/24	0	0.00	10	42.10	41.85	-10	2,711	-0.37%
2020/12/22	2	42.30	0	0.00	42.00	2	2,725	0.07%
2020/12/18	1	43.70	0	0.00	43.90	1	2,743	0.04%
2020/12/16	0	0.00	2	42.45	43.30	-2	2,728	-0.07%
2020/12/15	3	43.30	0	0.00	42.00	3	2,727	0.11%
2020/12/14	1	42.10	4	43.09	42.95	-3	2,730	-0.11%
2020/12/11	1	42.00	0	0.00	41.90	1	2,730	0.04%
2020/12/10	1	42.80	6	42.93	43.00	-5	2,742	-0.18%
2020/12/09	3	43.68	0	0.00	43.55	3	2,748	0.11%
2020/12/08	1	43.70	2	43.80	43.90	-1	2,769	-0.04%
2020/12/07	7	43.37	9	43.71	43.10	-2	2,779	-0.07%
2020/12/04	14	45.16	4	45.18	45.00	10	2,736	0.37%
2020/12/03	16	47.82	8	46.01	45.25	8	2,725	0.29%
2020/12/02	6	44.63	1	44.85	45.95	5	2,480	0.20%
2020/12/01	2	44.70	0	0.00	44.50	2	2,405	0.08%
2020/11/30	3	46.63	2	46.95	45.15	1	2,406	0.04%
2020/11/27	7	45.95	1	46.15	46.40	6	2,419	0.25%
2020/11/25	1	44.40	1	44.35	44.25	0	2,283	0.00%
2020/11/24	1	43.80	3	45.13	43.60	-2	2,261	-0.09%
2020/11/23	0	0.00	9	44.51	44.25	-9	2,253	-0.40%
2020/11/20	0	0.00	2	45.03	44.80	-2	2,255	-0.09%
2020/11/19	1	45.25	0	0.00	45.15	1	2,236	0.04%
2020/11/18	4	44.85	0	0.00	44.90	4	2,212	0.18%
2020/11/17	10	45.12	6	45.29	45.30	4	2,205	0.18%
2020/11/13	3	42.45	4	43.88	43.95	-1	2,125	-0.05%
2020/11/12	1	43.00	12	43.72	42.50	-11	2,106	-0.52%
2020/11/11	12	43.80	2	43.65	44.20	10	2,114	0.47%
2020/11/10	5	43.27	5	43.93	43.30	0	2,142	0.00%
2020/11/09	22	44.63	16	44.74	44.80	6	2,303	0.26%
2020/11/06	9	41.19	20	39.94	41.90	-11	2,147	-0.51%
2020/11/05	1	38.35	2	38.23	38.10	-1	2,036	-0.05%
2020/11/04	0	0.00	1	37.60	37.85	-1	2,059	-0.05%
2020/11/02	0	0.00	2	36.30	36.30	-2	2,147	-0.09%
2020/10/27	10	37.58	0	0.00	37.80	10	2,270	0.44%
2020/10/22	1	39.20	1	38.95	38.35	0	2,490	0.00%
2020/10/20	1	38.00	7	38.21	38.15	-6	2,997	-0.20%
2020/10/19	12	37.70	0	0.00	37.70	12	3,024	0.40%
2020/10/16	10	35.60	1	35.65	35.70	9	3,060	0.29%
2020/10/15	1	36.50	3	36.60	36.05	-2	3,222	-0.06%
2020/10/14	0	0.00	1	36.25	36.75	-1	3,306	-0.03%
2020/10/13	0	0.00	2	35.25	35.20	-2	3,387	-0.06%
2020/10/12	1	35.40	0	0.00	35.00	1	3,461	0.03%
2020/10/08	1	38.00	0	0.00	37.00	1	3,587	0.03%
2020/09/30	5	37.60	0	0.00	37.40	5	4,080	0.12%
2020/09/29	0	0.00	2	38.40	37.55	-2	4,236	-0.05%
2020/09/28	0	0.00	2	38.28	38.15	-2	4,730	-0.04%
2020/09/25	1	36.70	7	38.07	37.45	-6	4,888	-0.12%
2020/09/24	1	38.60	0	0.00	38.50	1	5,201	0.02%
2020/09/22	2	39.95	13	39.76	39.50	-11	5,582	-0.20%
2020/09/21	7	41.71	1	40.90	40.55	6	5,726	0.10%
2020/09/17	5	41.35	0	0.00	41.80	5	5,992	0.08%
2020/09/16	0	0.00	1	40.95	41.00	-1	6,024	-0.02%
2020/09/15	2	41.78	0	0.00	40.70	2	6,139	0.03%
2020/09/11	1	39.15	2	40.90	39.30	-1	6,633	-0.02%
2020/09/09	7	41.60	0	0.00	41.85	7	6,771	0.10%
2020/09/07	0	0.00	25	42.00	42.00	-25	6,967	-0.36%
2020/09/04	0	0.00	20	42.54	43.60	-20	6,963	-0.29%
2020/09/03	0	0.00	4	44.06	43.50	-4	6,971	-0.06%
2020/09/02	4	44.71	1	44.80	44.50	3	6,970	0.04%
2020/08/31	2	42.30	0	0.00	42.30	2	6,893	0.03%
2020/08/27	1	43.45	0	0.00	42.50	1	6,915	0.01%
2020/08/26	1	43.10	5	42.52	43.45	-4	6,971	-0.06%
2020/08/25	0	0.00	1	42.95	42.20	-1	6,967	-0.01%
2020/08/24	15	42.21	4	41.30	42.00	11	6,956	0.16%
2020/08/21	6	42.00	2	40.85	42.10	4	6,958	0.06%
2020/08/20	9	40.48	5	40.05	39.70	4	6,942	0.06%
2020/08/19	11	46.18	6	45.25	44.10	5	6,864	0.07%
2020/08/18	2	47.03	8	46.91	46.20	-6	6,882	-0.09%
2020/08/17	12	47.72	0	0.00	48.00	12	6,902	0.17%
2020/08/13	3	48.02	12	47.44	48.25	-9	6,891	-0.13%
2020/08/12	3	41.95	5	43.50	46.20	-2	6,668	-0.03%
2020/08/11	10	43.93	0	0.00	42.80	10	6,597	0.15%
2020/08/07	1	45.30	0	0.00	45.25	1	6,614	0.02%
2020/08/06	1	47.40	0	0.00	44.90	1	6,616	0.02%
2020/08/05	0	0.00	4	47.01	46.65	-4	6,623	-0.06%
2020/08/04	1	45.85	1	46.30	46.85	0	6,707	0.00%
2020/08/03	4	45.20	0	0.00	45.45	4	6,677	0.06%
2020/07/31	13	44.42	1	44.90	45.05	12	6,682	0.18%
2020/07/30	0	0.00	13	45.14	43.75	-13	6,653	-0.20%
2020/07/29	7	44.00	0	0.00	44.65	7	6,630	0.11%
2020/07/28	30	44.67	4	45.10	43.30	26	6,594	0.39%
2020/07/27	1	47.50	14	50.72	47.40	-13	6,494	-0.20%
2020/07/24	3	52.77	11.2	55.09	52.20	-8.2	6,422	-0.13%
2020/07/23	1	52.50	2	51.70	52.50	-1	6,073	-0.02%
2020/07/22	2	51.75	0	0.00	52.00	2	6,039	0.03%
2020/07/21	16	51.81	14	51.71	50.50	2	6,058	0.03%
2020/07/20	2	48.00	1	49.20	50.40	1	5,927	0.02%
2020/07/17	13	50.73	11	50.87	49.90	2	5,846	0.03%
2020/07/16	6	50.98	4	50.93	51.40	2	5,764	0.03%
2020/07/15	7	52.83	7	53.83	49.90	0	5,697	0.00%
2020/07/14	17	51.99	19	51.77	52.50	-2	5,565	-0.04%
2020/07/13	3	53.60	4	53.23	53.00	-1	5,520	-0.02%
2020/07/10	6	52.22	0	0.00	51.10	6	5,415	0.11%
2020/07/09	10	56.47	12	56.92	55.00	-2	5,270	-0.04%
2020/07/08	1	57.60	6	56.90	57.10	-5	5,107	-0.10%
2020/07/07	35	57.65	45	59.39	56.50	-10	4,968	-0.20%
2020/07/06	6	58.30	205	56.08	58.90	-199	4,562	-4.36%	大賣/鉅額交易
2020/07/03	210	53.46	165	50.67	53.60	45	4,430	1.02%	大買/大賣/
2020/07/02	264	49.04	159	48.31	48.80	105	4,110	2.55%	大買/大賣/鉅額交易
2020/07/01	4	45.19	7	44.96	45.10	-3	3,874	-0.08%
2020/06/30	0	0.00	12	43.88	43.95	-12	3,715	-0.32%
2020/06/29	4	42.20	8	42.96	42.45	-4	3,568	-0.11%
2020/06/24	8	40.06	4	41.51	41.90	4	3,411	0.12%
2020/06/23	1	39.20	0	0.00	39.40	1	3,310	0.03%
2020/06/22	9	40.91	3	42.02	39.95	6	3,280	0.18%
2020/06/19	113	44.37	118	43.60	41.40	-5	3,178	-0.16%	大買/大賣/
2020/06/18	3	40.43	2	40.48	40.60	1	2,744	0.04%
2020/06/17	16	39.86	16	39.38	39.60	0	2,651	0.00%
2020/06/16	15	38.38	3	37.47	38.75	12	2,551	0.47%
2020/06/15	57	38.71	7	38.27	36.80	50	2,498	2.00%
2020/06/12	3	35.62	1	35.40	36.35	2	2,312	0.09%
2020/06/11	2	35.50	1	36.30	35.45	1	2,322	0.04%
2020/06/10	0	0.00	1	36.00	36.00	-1	2,342	-0.04%
2020/06/09	3	36.85	1	37.60	36.70	2	2,356	0.08%
2020/06/04	0	0.00	3	37.30	37.35	-3	2,404	-0.12%
2020/06/02	4	38.86	0	0.00	36.60	4	2,418	0.17%
2020/05/28	1	36.65	0	0.00	36.00	1	2,326	0.04%
2020/05/27	1	37.05	0	0.00	36.60	1	2,322	0.04%
2020/05/22	0	0.00	1	36.60	36.50	-1	2,274	-0.04%
2020/05/21	3	36.60	0	0.00	36.05	3	2,230	0.13%
2020/05/20	1	34.75	0	0.00	35.25	1	2,178	0.05%
2020/05/19	1	34.65	1	34.50	34.50	0	2,256	0.00%
2020/05/18	1	34.40	0	0.00	34.30	1	2,311	0.04%
2020/05/15	3	34.30	0	0.00	35.45	3	2,291	0.13%
2020/05/13	0	0.00	1	36.55	36.55	-1	2,260	-0.04%
2020/05/12	0	0.00	1	36.90	36.40	-1	2,287	-0.04%
2020/05/11	8	36.61	7	36.54	36.85	1	2,228	0.04%
2020/05/07	0	0.00	2	34.78	34.50	-2	2,145	-0.09%
2020/05/06	0	0.00	1	34.20	33.95	-1	2,142	-0.05%
2020/05/05	8	34.73	8	34.19	34.30	0	2,146	0.00%
2020/05/04	0	0.00	2	34.23	34.25	-2	2,142	-0.09%
2020/04/30	3	34.20	5	34.44	33.80	-2	2,149	-0.09%
2020/04/29	4	34.08	1	34.20	34.20	3	2,148	0.14%
2020/04/28	1	33.05	2	32.73	33.05	-1	2,113	-0.05%
2020/04/27	1	32.00	0	0.00	31.90	1	2,120	0.05%
2020/04/24	4	32.19	3	31.40	31.40	1	2,128	0.05%
2020/04/23	0	0.00	2	31.35	31.35	-2	2,080	-0.10%
2020/04/22	1	28.70	0	0.00	28.50	1	2,079	0.05%
2020/04/17	5	28.93	2	28.80	28.70	3	2,277	0.13%
2020/04/15	1	27.90	5	28.10	28.00	-4	2,338	-0.17%
2020/04/09	3	27.05	3	27.90	26.90	0	3,151	0.00%
2020/04/08	4	27.09	3	27.25	27.25	1	3,108	0.03%
2020/04/07	1	26.45	2	26.40	26.75	-1	3,202	-0.03%
2020/04/06	1	25.15	0	0.00	25.60	1	3,214	0.03%
2020/03/31	1	24.50	0	0.00	24.15	1	3,250	0.03%
2020/03/26	1	23.95	8	24.56	24.90	-7	3,617	-0.19%
2020/03/25	1	24.80	0	0.00	24.75	1	3,646	0.03%
2020/03/20	1	21.75	5	21.70	21.80	-4	3,765	-0.11%
2020/03/19	5	20.17	0	0.00	19.85	5	3,758	0.13%
2020/03/18	2	24.00	0	0.00	22.05	2	3,758	0.05%
2020/03/13	9	27.77	2	28.20	28.30	7	3,948	0.18%
2020/03/12	3	32.22	0	0.00	30.65	3	3,951	0.08%
2020/03/09	4	34.15	2	33.35	33.50	2	3,884	0.05%
2020/03/04	1	32.80	0	0.00	32.80	1	3,885	0.03%
2020/02/27	2	32.85	0	0.00	33.00	2	3,999	0.05%
2020/02/21	0	0.00	6	36.48	36.30	-6	4,071	-0.15%
2020/02/20	1	38.00	3	37.62	37.40	-2	4,160	-0.05%
2020/02/19	5	36.29	1	36.50	36.70	4	4,101	0.10%
2020/02/18	0	0.00	1	35.40	35.30	-1	4,054	-0.02%
2020/02/17	3	35.90	1	35.90	35.30	2	4,061	0.05%
2020/02/13	1	35.80	0	0.00	35.30	1	4,098	0.02%
2020/02/12	2	35.38	1	35.30	35.30	1	4,081	0.02%
2020/02/07	0	0.00	20	34.61	34.00	-20	4,105	-0.49%
2020/02/05	5	34.80	2	34.95	34.75	3	4,175	0.07%
2020/02/04	3	35.05	3	34.90	34.90	0	4,231	0.00%
2020/02/03	0	0.00	1	33.90	33.95	-1	4,269	-0.02%
2020/01/31	2.2	35.67	1	36.35	36.10	1.2	4,322	0.03%
2020/01/30	1	36.65	9	36.99	35.70	-8	4,669	-0.17%
2020/01/20	5	39.70	3	39.40	39.65	2	5,009	0.04%
2020/01/17	6	39.53	5	39.90	39.45	1	5,179	0.02%
2020/01/16	9	41.06	1	41.30	40.65	8	5,136	0.16%
2020/01/15	1	41.20	0	0.00	41.10	1	5,106	0.02%
2020/01/14	1	40.35	10	40.88	41.15	-9	5,037	-0.18%
2020/01/13	1	39.40	0	0.00	39.40	1	4,910	0.02%
2020/01/10	1	39.40	1	39.20	39.35	0	4,884	0.00%
2020/01/08	0	0.00	5	38.50	38.65	-5	4,823	-0.10%
2020/01/07	22	40.33	5	40.52	38.70	17	4,720	0.36%
2020/01/06	7	39.89	1	39.75	39.80	6	4,383	0.14%
2020/01/03	6	38.32	4	39.05	38.70	2	4,188	0.05%
2020/01/02	0	0.00	1	37.10	37.35	-1	3,950	-0.03%
2019/12/31	1	37.45	8	37.27	37.05	-7	3,903	-0.18%
2019/12/25	1	36.30	0	0.00	36.35	1	3,734	0.03%
2019/12/24	11	37.36	13	37.03	36.50	-2	3,708	-0.05%
2019/12/20	1	34.65	2	35.48	35.45	-1	3,444	-0.03%
2019/12/19	6	35.45	102	35.91	35.00	-96	3,488	-2.75%	大賣/
2019/12/16	100	33.96	0	0.00	33.70	100	3,334	3.00%
2019/12/13	3	33.30	2	33.58	33.70	1	3,324	0.03%
2019/12/11	10	36.21	6	36.35	34.60	4	3,265	0.12%
2019/12/10	0	0.00	1	35.25	34.95	-1	3,101	-0.03%
2019/12/09	0	0.00	1	35.20	35.10	-1	3,040	-0.03%
2019/12/05	7	34.10	7	33.60	33.20	0	3,002	0.00%
2019/12/03	0	0.00	1	34.20	33.95	-1	2,997	-0.03%
2019/11/28	0	0.00	3	34.85	34.80	-3	3,043	-0.10%
2019/11/26	0	0.00	1	33.20	33.05	-1	2,919	-0.03%
2019/11/25	5	34.14	4	34.18	33.05	1	2,906	0.03%
2019/11/22	3	34.00	1	33.80	33.90	2	2,886	0.07%
2019/11/21	1	33.70	2	34.18	34.15	-1	2,875	-0.03%
2019/11/20	1	33.65	1	33.35	33.60	0	2,819	0.00%
2019/11/19	4	33.83	6	34.12	34.10	-2	2,850	-0.07%
2019/11/14	1	31.10	3	31.00	31.00	-2	2,675	-0.07%
2019/11/13	0	0.00	1	31.70	31.50	-1	2,663	-0.04%
2019/11/12	1	30.30	0	0.00	30.00	1	2,594	0.04%
2019/11/11	0	0.00	2	30.20	29.80	-2	2,580	-0.08%
2019/11/07	1	32.05	0	0.00	32.00	1	2,524	0.04%
2019/11/06	12	32.43	10	31.90	31.95	2	2,514	0.08%
2019/11/05	1	32.95	0	0.00	33.20	1	2,456	0.04%
2019/11/04	1	33.50	11	33.47	33.55	-10	2,399	-0.42%
2019/10/31	15	33.08	4	33.93	33.30	11	2,298	0.48%
2019/10/30	4	34.45	57	34.19	34.50	-53	2,222	-2.38%
2019/10/29	50	35.76	14	35.30	34.30	36	2,132	1.69%
2019/10/28	34	33.74	15	33.39	34.70	19	1,752	1.08%
2019/10/25	2	30.30	3	30.68	31.55	-1	1,371	-0.07%
2019/10/16	1	28.80	2	28.40	28.25	-1	1,291	-0.08%
2019/10/07	1	28.90	0	0.00	28.80	1	1,333	0.08%
2019/10/03	0	0.00	1	29.15	29.00	-1	1,410	-0.07%
2019/10/02	1	29.10	1	29.60	29.20	0	1,439	0.00%
2019/10/01	2	29.10	0	0.00	29.00	2	1,540	0.13%
2019/09/27	0	0.00	3	29.25	29.25	-3	1,534	-0.20%
2019/09/24	2	29.75	7	30.21	29.85	-5	1,476	-0.34%
2019/09/23	3	28.65	0	0.00	28.70	3	1,390	0.22%
2019/09/20	1	28.75	1	29.50	28.85	0	1,389	0.00%
2019/09/17	0	0.00	1	29.10	28.55	-1	1,422	-0.07%
2019/09/12	1	29.55	0	0.00	29.60	1	1,506	0.07%
2019/09/11	1	28.80	0	0.00	29.50	1	1,516	0.07%
2019/09/03	0	0.00	7	30.38	29.30	-7	1,687	-0.41%
2019/09/02	1	28.30	0	0.00	28.40	1	1,601	0.06%
2019/08/30	0	0.00	5	28.40	27.95	-5	1,602	-0.31%
2019/08/29	0	0.00	6	27.60	27.85	-6	1,596	-0.38%
2019/08/28	2	27.33	10	27.25	27.45	-8	1,596	-0.50%
2019/08/26	1	26.90	0	0.00	26.55	1	1,576	0.06%
2019/08/23	1	27.55	2	27.65	27.70	-1	1,566	-0.06%
2019/08/22	0	0.00	2	28.63	28.30	-2	1,555	-0.13%
2019/08/21	0	0.00	2	27.80	27.80	-2	1,492	-0.13%
2019/08/19	3	26.70	0	0.00	26.75	3	1,489	0.20%
2019/08/16	5	27.00	0	0.00	26.60	5	1,501	0.33%
2019/08/15	0	0.00	1	25.80	26.00	-1	1,501	-0.07%
2019/08/13	0	0.00	3	26.00	25.90	-3	1,520	-0.20%
2019/08/08	2	25.83	2	25.93	26.45	0	1,557	0.00%
2019/08/07	1	25.65	0	0.00	25.15	1	1,552	0.06%
2019/08/06	3	24.70	0	0.00	25.55	3	1,564	0.19%
2019/08/05	5	25.80	0	0.00	25.65	5	1,576	0.32%
2019/08/02	0	0.00	3	27.23	27.05	-3	1,586	-0.19%
2019/07/30	4	28.50	0	0.00	28.45	4	1,615	0.25%
2019/07/29	11	29.43	1	29.10	29.10	10	1,615	0.62%
2019/07/26	0	0.00	1	29.25	29.35	-1	1,592	-0.06%
2019/07/25	3	28.87	2	29.60	29.45	1	1,580	0.06%
2019/07/24	5	28.70	4	28.98	28.70	1	1,547	0.06%
2019/07/23	1	28.65	4	28.91	28.70	-3	1,532	-0.20%
2019/07/22	2	27.73	2	27.95	27.90	0	1,492	0.00%
2019/07/17	0	0.00	2	28.00	27.80	-2	1,517	-0.13%
2019/07/16	2	28.45	0	0.00	28.25	2	1,513	0.13%
2019/07/15	0	0.00	3	28.18	28.25	-3	1,523	-0.20%
2019/07/12	1	28.50	1	28.40	28.20	0	1,548	0.00%
2019/07/11	0	0.00	1	28.10	28.15	-1	1,551	-0.06%
2019/07/10	10	29.21	20	29.30	28.65	-10	1,571	-0.64%
2019/07/08	7	28.34	6	28.09	28.15	1	1,551	0.06%
2019/07/05	16	28.53	35	28.49	28.05	-19	1,560	-1.22%
2019/07/04	8	26.53	1	26.75	26.80	7	1,441	0.49%
2019/07/03	5	26.80	2	27.05	26.20	3	1,444	0.21%
2019/07/01	2	26.95	0	0.00	27.15	2	1,426	0.14%
2019/06/27	10	26.70	10	26.80	26.85	0	1,431	0.00%
2019/06/24	0	0.00	5	27.18	27.00	-5	1,447	-0.35%
2019/06/21	0	0.00	1	27.85	27.75	-1	1,453	-0.07%
2019/06/20	5	28.00	1	28.20	27.85	4	1,462	0.27%
2019/06/19	2	27.08	0	0.00	27.50	2	1,440	0.14%
2019/06/17	20	27.26	0	0.00	27.50	20	1,519	1.32%
2019/06/14	0	0.00	16	27.19	27.20	-16	1,528	-1.05%
2019/06/13	0	0.00	1	24.90	24.75	-1	1,599	-0.06%
2019/06/10	0	0.00	2	23.95	23.90	-2	1,617	-0.12%
2019/06/06	2	24.35	0	0.00	23.90	2	1,628	0.12%
2019/05/31	1	24.60	2	24.55	24.45	-1	1,683	-0.06%
2019/05/24	0	0.00	2	24.00	23.90	-2	1,930	-0.10%
2019/05/22	15	25.22	0	0.00	24.85	15	2,025	0.74%
2019/05/21	1	24.85	0	0.00	25.10	1	2,172	0.05%
2019/05/20	0	0.00	1	24.45	24.45	-1	2,178	-0.05%
2019/05/17	3	26.00	5	24.21	24.40	-2	2,221	-0.09%
2019/05/16	0	0.00	26	25.80	25.80	-26	2,241	-1.16%
2019/05/14	13	26.14	6	26.03	26.30	7	2,327	0.30%
2019/05/13	14	26.37	2	26.45	26.20	12	2,367	0.51%
2019/05/10	8	25.89	0	0.00	25.90	8	2,373	0.34%
2019/05/09	5	25.80	0	0.00	25.40	5	2,390	0.21%
2019/05/07	1	28.55	19	28.53	28.40	-18	2,546	-0.71%
2019/05/06	1	28.50	1	28.40	28.30	0	2,586	0.00%
2019/05/02	5	29.85	0	0.00	29.95	5	2,644	0.19%
2019/04/30	2	29.10	0	0.00	29.65	2	2,742	0.07%
2019/04/26	1	29.15	1	29.30	29.55	0	2,798	0.00%
2019/04/25	17	31.41	0	0.00	31.05	17	2,834	0.60%
2019/04/18	3	34.93	2	35.00	34.30	1	3,235	0.03%
2019/04/17	4	34.55	10	34.53	34.65	-6	3,496	-0.17%
2019/04/16	1	34.50	1	34.30	34.55	0	3,663	0.00%
2019/04/15	8	35.96	2	35.60	35.60	6	3,936	0.15%
2019/04/12	0	0.00	4	35.30	35.10	-4	4,102	-0.10%
2019/04/11	5	36.09	2	35.78	35.65	3	4,325	0.07%
2019/04/10	1	34.85	0	0.00	35.20	1	4,467	0.02%
2019/04/09	0	0.00	5	35.38	34.90	-5	4,571	-0.11%
2019/04/08	1	35.75	0	0.00	35.45	1	4,608	0.02%
2019/04/01	0	35.00	3	35.45	35.05	-3	4,883	-0.06%
2019/03/28	0	0.00	2	34.65	34.45	-2	4,867	-0.04%
2019/03/27	7	35.47	2	35.80	35.40	5	4,870	0.10%
2019/03/26	0	0.00	1	35.40	35.25	-1	4,880	-0.02%
2019/03/25	3	35.23	0	0.00	35.00	3	4,912	0.06%
2019/03/22	2	36.60	0	0.00	36.55	2	4,914	0.04%
2019/03/21	0	0.00	5	37.50	37.50	-5	4,906	-0.10%
2019/03/20	1	37.40	1	37.80	37.35	0	4,890	0.00%
2019/03/19	1	37.50	2	37.43	37.20	-1	4,952	-0.02%
2019/03/18	1	37.45	4	38.05	38.50	-3	4,925	-0.06%
2019/03/14	0	0.00	11	35.85	35.75	-11	5,004	-0.22%
2019/03/11	5	35.70	0	0.00	35.40	5	5,141	0.10%
2019/03/07	3	36.55	0	0.00	35.05	3	5,123	0.06%
2019/03/04	0	0.00	10	35.90	35.85	-10	5,067	-0.20%
2019/02/27	0	0.00	6	35.45	36.10	-6	5,051	-0.12%
2019/02/26	3	36.65	5	37.65	35.60	-2	5,024	-0.04%
2019/02/25	1	36.60	1	36.05	36.65	0	4,905	0.00%
2019/02/22	11	36.03	0	0.00	35.70	11	4,843	0.23%
2019/02/21	3	36.08	10	36.01	35.80	-7	4,816	-0.15%
2019/02/20	15	35.57	6	35.93	35.70	9	4,733	0.19%
2019/02/19	2	33.65	2	33.45	33.65	0	4,582	0.00%
2019/02/18	2	33.73	5	33.14	33.40	-3	4,574	-0.07%
2019/02/15	9	34.99	0	0.00	34.25	9	4,515	0.20%
2019/02/14	5	34.73	0	0.00	35.40	5	4,464	0.11%
2019/02/13	0	0.00	32	35.82	35.05	-32	4,420	-0.72%
2019/02/12	29	36.56	0	0.00	36.10	29	4,384	0.66%
2019/02/11	3	36.20	1	35.85	36.20	2	4,372	0.05%
2019/01/30	1	36.15	21	36.25	36.05	-20	4,342	-0.46%
2019/01/29	0	0.00	10	35.79	36.25	-10	4,303	-0.23%
2019/01/28	29	37.25	8	37.13	36.55	21	4,253	0.49%
2019/01/25	1	36.00	2	35.75	36.00	-1	4,098	-0.02%
2019/01/24	4	35.40	0	0.00	35.45	4	4,057	0.10%
2019/01/23	2	35.58	1	35.45	35.70	1	4,018	0.02%
2019/01/22	4	36.70	2	35.60	35.60	2	3,993	0.05%
2019/01/18	7	35.69	5	35.84	35.70	2	3,849	0.05%
2019/01/17	0	0.00	2	36.20	36.25	-2	3,821	-0.05%
2019/01/16	5	36.74	5	37.21	37.30	0	3,747	0.00%
2019/01/15	13	36.56	11	36.38	36.25	2	3,624	0.06%
2019/01/14	1	35.15	0	0.00	35.20	1	3,479	0.03%
2019/01/10	1	35.40	0	0.00	36.55	1	3,346	0.03%
2019/01/09	11	38.02	19	37.04	35.95	-8	3,249	-0.25%
2019/01/08	6	36.37	4	36.58	37.30	2	2,954	0.07%
2019/01/07	8	36.30	62	36.47	37.40	-54	2,769	-1.95%
2019/01/04	14	34.28	21	34.54	34.20	-7	2,450	-0.29%
2019/01/03	25	34.77	6	34.68	33.50	19	2,240	0.85%
2019/01/02	22	35.20	18	35.43	35.95	4	2,004	0.20%
2018/12/28	24	32.01	16	32.24	32.70	8	1,817	0.44%
2018/12/27	2	31.00	2	31.10	30.95	0	1,704	0.00%
2018/12/26	3	31.40	6	30.76	29.60	-3	1,653	-0.18%
2018/12/25	3	31.43	3	31.38	31.15	0	1,593	0.00%
2018/12/24	3	30.28	6	30.90	30.90	-3	1,406	-0.21%
2018/12/21	0	0.00	1	27.60	28.25	-1	1,349	-0.07%
2018/12/19	2	29.03	0	0.00	28.70	2	1,308	0.15%
2018/12/18	2	29.53	2	29.75	28.35	0	1,279	0.00%
2018/12/17	5	30.80	2	30.78	30.40	3	1,229	0.24%
2018/12/14	4	31.99	8	31.94	31.80	-4	1,189	-0.34%
2018/12/13	12	33.06	11	32.89	32.95	1	1,151	0.09%
2018/12/12	4	31.68	3	31.37	33.00	1	1,065	0.09%
2018/12/11	1	30.20	1.1	29.70	30.00	-0.1	959	-0.01%
2018/12/10	14	29.82	23	30.52	29.90	-9	897	-1.00%
2018/12/07	19	28.66	1	27.70	29.15	18	706	2.55%
2018/12/06	1	27.80	6	26.67	26.50	-5	632	-0.79%
2018/12/05	3	29.25	6	29.30	28.65	-3	586	-0.51%
2018/12/04	1	27.30	2	25.40	27.75	-1	483	-0.21%
2018/11/30	0	0.00	1	24.30	24.35	-1	433	-0.23%
2018/11/29	1	24.60	0	0.00	24.00	1	432	0.23%
2018/11/28	0	0.00	1	24.60	24.35	-1	426	-0.23%
2018/11/27	1	23.55	0	0.00	23.80	1	416	0.24%
2018/11/22	1	24.20	1	23.20	23.20	0	407	0.00%
2018/11/21	1	22.85	0	0.00	22.95	1	392	0.25%
2018/11/16	0	0.00	1	23.10	22.65	-1	415	-0.24%
2018/11/12	1	22.90	0	0.00	23.20	1	395	0.25%
2018/11/09	1	23.10	0	0.00	23.15	1	400	0.25%
2018/11/08	0	0.00	6	23.61	23.75	-6	380	-1.58%
2018/11/07	1	21.60	1	21.65	21.60	0	340	0.00%
2018/11/02	0	0.00	1	21.75	21.75	-1	351	-0.28%
2018/10/30	2	21.13	0	0.00	20.85	2	346	0.58%
2018/10/26	5	20.65	0	0.00	20.80	5	339	1.47%
2018/08/13	1	29.85	1	30.50	30.00	0	1,312	0.00%
2018/08/02	0	0.00	2	32.50	32.30	-2	1,301	-0.15%
2018/08/01	0	0.00	1	32.25	32.40	-1	1,300	-0.08%
2018/07/31	1	32.25	1	32.40	32.15	0	1,302	0.00%
2018/07/24	1	32.45	1	32.45	33.10	0	1,292	0.00%
2018/07/23	1	33.00	1	32.30	32.25	0	1,290	0.00%
2018/07/18	6	36.45	7	37.31	35.85	-1	1,260	-0.08%
2018/07/06	3	33.92	3	33.52	34.65	0	1,146	0.00%
2018/07/05	2	33.45	0	0.00	32.65	2	1,139	0.18%
2018/07/03	0	0.00	1	35.35	34.20	-1	1,124	-0.09%
2018/07/02	3	37.15	1	37.00	36.50	2	1,099	0.18%
2018/06/27	0	0.00	2	32.10	32.00	-2	1,006	-0.20%
2018/06/26	1	32.35	0	0.00	32.05	1	1,004	0.10%
2018/06/21	2	33.65	0	0.00	33.15	2	1,002	0.20%
2018/06/19	0	0.00	2	34.98	34.80	-2	978	-0.20%
2018/06/15	1	36.35	1	36.05	36.10	0	975	0.00%
2018/06/14	3	36.65	4	36.03	35.80	-1	958	-0.10%
2018/06/13	0	0.00	1	36.55	36.05	-1	939	-0.11%
2018/06/12	8	36.79	5	37.29	37.45	3	898	0.33%
2018/06/11	1	35.60	4	35.56	36.00	-3	844	-0.36%
2018/06/08	5	36.95	5	36.80	36.35	0	819	0.00%
2018/06/07	4	34.20	3	34.28	34.70	1	737	0.14%
2018/06/06	4	34.81	11	34.95	35.30	-7	709	-0.99%
2018/06/05	22	33.43	17	33.51	34.10	5	652	0.77%
2018/06/04	1	32.05	1	32.00	32.05	0	527	0.00%
2018/06/01	0	0.00	2	27.95	29.15	-2	487	-0.41%
2018/05/29	2	27.50	0	0.00	26.95	2	458	0.44%
2018/05/25	1	25.65	3	25.60	25.55	-2	436	-0.46%
2018/05/24	0	0.00	1	25.10	25.05	-1	431	-0.23%
2018/05/23	0	0.00	1	25.00	24.90	-1	445	-0.22%
2018/05/21	1	25.00	0	0.00	25.30	1	473	0.21%
2018/05/11	1	25.00	0	0.00	24.55	1	606	0.16%
2018/05/04	1	25.50	0	0.00	25.50	1	648	0.15%
2018/05/03	10	24.70	0	0.00	24.90	10	650	1.54%
2018/04/24	1	24.40	0	0.00	24.20	1	663	0.15%
2018/04/20	0	27.85	0	0.00	28.05	0	649	0.00%
2018/04/18	0	0.00	10	28.60	28.60	-10	659	-1.52%
2018/04/02	0	29.60	0	0.00	29.55	0	760	0.00%
2018/03/27	3	30.80	2	31.00	30.80	1	949	0.11%
2018/03/22	2	30.80	0	0.00	30.80	2	1,000	0.20%
2018/03/12	0	0.00	0.2	31.00	30.90	-0.2	1,222	-0.02%
2018/03/06	0	0.00	1	30.10	29.80	-1	1,720	-0.06%
2018/02/23	10	31.15	0	0.00	31.00	10	2,273	0.44%
2018/02/22	0	0.00	1	29.50	31.10	-1	2,270	-0.04%
2018/02/21	0	0.00	4	28.79	28.75	-4	2,249	-0.18%
2018/02/09	4	27.98	0	0.00	28.00	4	2,230	0.18%
2018/02/08	0	0.00	10	31.45	31.00	-10	2,187	-0.46%
2018/02/07	10	34.10	0	0.00	33.00	10	2,167	0.46%
2018/01/31	7	40.49	5	40.25	40.00	2	2,154	0.09%
2018/01/25	1	40.10	0	0.00	39.50	1	2,112	0.05%
2018/01/24	0	0.00	3	39.65	39.80	-3	2,099	-0.14%
2018/01/22	0	0.00	1	38.85	38.50	-1	2,109	-0.05%
2018/01/18	1	38.80	0	0.00	38.35	1	2,112	0.05%
2018/01/05	0	0.00	3	39.97	39.50	-3	2,104	-0.14%
2018/01/02	3	39.70	0	0.00	39.65	3	2,105	0.14%