光環 (3234)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	11	48.81	15	47.97	48.00	-4	3,048	-0.13%
2024/11/21	12	49.83	7	49.37	48.95	5	3,046	0.16%
2024/11/20	3	49.42	1	50.20	50.00	2	3,036	0.07%
2024/11/19	1	48.95	33	49.86	49.90	-32	3,024	-1.06%
2024/11/18	2	47.43	43	46.83	46.00	-41	3,008	-1.36%
2024/11/15	15	49.29	11	48.68	48.80	4	2,995	0.13%
2024/11/14	13	51.13	11	49.50	49.35	2	2,970	0.07%
2024/11/13	45	54.09	12.2	52.17	52.00	32.8	2,892	1.13%
2024/11/12	37.1	54.59	1	54.00	54.90	36.1	2,813	1.28%
2024/11/11	2.1	54.95	7	53.67	55.00	-4.9	2,715	-0.18%
2024/11/08	2	52.55	8	52.10	52.60	-6	2,504	-0.24%
2024/11/07	1	44.26	1	44.90	48.10	0	2,305	0.00%
2024/11/04	21	46.09	1	44.10	45.00	20	2,236	0.89%
2024/11/01	18	44.27	1	44.60	45.15	17	2,216	0.77%
2024/10/30	1	44.35	1	44.25	43.00	0	2,190	0.00%
2024/10/29	2	44.00	13.4	43.87	44.30	-11.4	2,166	-0.53%
2024/10/28	3	47.08	39.2	48.71	47.00	-36.2	2,094	-1.73%
2024/10/25	1.4	52.24	1	52.20	52.20	0.4	2,017	0.02%
2024/10/24	1	51.20	2	53.90	52.20	-1	2,010	-0.05%
2024/10/23	1	55.40	0	0.00	55.40	1	1,982	0.05%
2024/10/22	0	0.00	1	54.00	55.00	-1	1,987	-0.05%
2024/10/21	30	53.99	3	54.13	54.50	27	2,017	1.34%
2024/10/18	1	52.00	0	0.00	52.00	1	2,023	0.05%
2024/10/17	2	52.50	1	52.80	52.80	1	2,028	0.05%
2024/10/16	1	52.00	2	50.95	53.10	-1	2,042	-0.05%
2024/10/15	1	53.00	1	54.17	50.70	0	2,037	0.00%
2024/10/14	2	53.30	2	53.00	52.90	0	2,013	0.00%
2024/10/11	3	55.57	3	55.70	54.80	0	1,978	0.00%
2024/10/09	1.2	56.16	13	55.87	55.50	-11.8	1,882	-0.63%
2024/10/08	24	51.23	20.9	52.09	53.40	3.1	1,757	0.18%
2024/10/07	16	50.47	4	49.33	52.60	12	1,575	0.76%
2024/10/04	20	44.98	13	46.36	47.90	7	1,353	0.52%
2024/10/01	2.1	42.75	1	42.00	43.55	1.1	1,269	0.08%
2024/09/27	1	41.35	4	42.36	41.20	-3	1,247	-0.24%
2024/09/26	1	40.00	0	0.00	40.00	1	1,228	0.08%
2024/09/25	0	0.00	1.5	40.90	40.60	-1.5	1,232	-0.12%
2024/09/24	2	41.35	0	0.00	41.00	2	1,230	0.16%
2024/09/23	1	42.60	2.2	42.61	42.00	-1.2	1,230	-0.10%
2024/09/20	0	0.00	46	42.41	41.40	-46	1,224	-3.76%
2024/09/19	47	41.49	0	0.00	42.40	47	1,233	3.81%
2024/09/18	6	41.82	5	41.35	41.85	1	1,239	0.08%
2024/09/16	0	0.00	1	39.65	38.90	-1	1,234	-0.08%
2024/09/13	1	39.20	1	40.50	39.30	0	1,336	0.00%
2024/09/12	2	39.93	4	39.19	40.00	-2	1,470	-0.14%
2024/09/10	2	38.55	2	38.95	38.00	0	1,501	0.00%
2024/09/09	2	37.70	16	37.39	38.55	-14	1,505	-0.93%
2024/09/05	1	38.25	1	38.75	37.60	0	1,558	0.00%
2024/09/04	1	37.30	2	37.30	37.80	-1	1,585	-0.06%
2024/09/03	6	40.40	0	0.00	39.40	6	1,587	0.38%
2024/09/02	1	41.10	1	41.35	40.60	0	1,602	0.00%
2024/08/30	2	40.80	0	0.00	40.30	2	1,607	0.12%
2024/08/29	1	41.50	2	41.68	41.55	-1	1,618	-0.06%
2024/08/28	1	40.80	6.5	40.57	40.20	-5.5	1,614	-0.34%
2024/08/27	1	39.80	1.5	39.32	39.45	-0.5	1,645	-0.03%
2024/08/26	1	39.80	0	0.00	39.50	1	1,691	0.06%
2024/08/23	1.5	39.87	2	38.78	39.95	-0.5	1,752	-0.03%
2024/08/22	2	39.40	1	40.00	38.65	1	1,844	0.05%
2024/08/21	2	39.10	1	38.50	39.65	1	2,040	0.05%
2024/08/20	9	38.62	3	38.40	39.50	6	2,243	0.27%
2024/08/19	4	38.14	3	38.03	38.60	1	2,342	0.04%
2024/08/16	4	36.01	7	36.24	36.00	-3	2,442	-0.12%
2024/08/15	1	35.20	1	35.90	34.95	0	2,456	0.00%
2024/08/14	1	34.70	6	34.75	34.65	-5	2,521	-0.20%
2024/08/13	3	33.97	1	34.85	33.95	2	2,598	0.08%
2024/08/12	3	34.92	0	0.00	34.40	3	2,644	0.11%
2024/08/09	1	34.75	4	34.63	33.95	-3	2,692	-0.11%
2024/08/08	2	34.23	1	34.70	34.25	1	2,710	0.04%
2024/08/07	1	33.35	1	32.80	35.30	0	2,739	0.00%
2024/08/06	1	31.20	2	30.98	32.10	-1	2,745	-0.04%
2024/08/05	2	34.38	1.2	33.75	33.55	0.8	2,758	0.03%
2024/08/01	1.1	38.96	1	39.50	39.00	0.1	2,795	0.00%
2024/07/31	1	38.40	1	38.40	38.10	0	2,846	0.00%
2024/07/30	1.1	38.13	1	37.90	38.65	0.1	2,896	0.00%
2024/07/29	1.1	39.35	1	39.20	38.05	0.1	2,981	0.00%
2024/07/26	4	39.65	0.1	38.30	39.40	3.9	3,133	0.12%
2024/07/23	0	0.00	2	39.98	39.60	-2	3,326	-0.06%
2024/07/22	6	41.20	7	41.29	41.00	-1	3,442	-0.03%
2024/07/19	1.1	45.33	1	45.15	44.90	0.1	3,518	0.00%
2024/07/18	1	46.35	1	46.60	46.45	0	3,502	0.00%
2024/07/17	1	47.70	1	48.65	47.50	0	3,485	0.00%
2024/07/16	1	47.80	2	47.63	46.80	-1	3,463	-0.03%
2024/07/12	1	46.55	0	46.80	46.55	1	3,445	0.03%
2024/07/11	2	48.40	5	47.86	47.55	-3	3,439	-0.09%
2024/07/10	6	48.90	3.1	50.59	48.70	2.9	3,429	0.09%
2024/07/09	2	46.50	1.1	46.86	47.35	0.9	3,365	0.03%
2024/07/08	4	47.90	1.1	49.23	47.05	2.9	3,350	0.09%
2024/07/05	9	48.72	5	47.68	49.15	4	3,345	0.12%
2024/07/04	3	46.58	2	47.20	46.30	1	3,302	0.03%
2024/07/03	3	46.67	3	47.30	46.45	0	3,309	0.00%
2024/07/02	2	46.00	0	0.00	46.20	2	3,321	0.06%
2024/06/28	1	47.00	1	47.15	46.70	0	3,387	0.00%
2024/06/27	1	46.65	1	46.90	46.60	0	3,403	0.00%
2024/06/26	2	47.00	2	47.50	47.00	0	3,441	0.00%
2024/06/25	2	46.70	0	0.00	46.80	2	3,439	0.06%
2024/06/24	1	48.25	0	0.00	47.30	1	3,434	0.03%
2024/06/21	1	49.45	1	49.50	49.40	0	3,437	0.00%
2024/06/20	5	50.42	4.3	50.99	51.00	0.7	3,415	0.02%
2024/06/19	4.2	50.43	16	50.59	50.80	-11.9	3,332	-0.36%
2024/06/18	1	48.10	2	47.63	47.45	-1	3,208	-0.03%
2024/06/17	3	47.51	3	47.48	47.20	0	3,221	0.00%
2024/06/14	2	46.08	0	0.00	46.15	2	3,231	0.06%
2024/06/13	2	46.80	1	46.50	46.30	1	3,265	0.03%
2024/06/12	3	46.97	3	46.88	46.80	0	3,273	0.00%
2024/06/11	4.3	45.74	14	44.92	44.50	-9.7	3,275	-0.30%
2024/06/07	2	47.00	1	47.35	46.75	1	3,334	0.03%
2024/06/06	1	46.30	1	47.00	47.05	0	3,417	0.00%
2024/06/04	0	0.00	8	46.52	46.50	-8	3,455	-0.23%
2024/06/03	2	48.13	25	47.63	47.65	-23	3,487	-0.66%
2024/05/31	2	49.25	0.5	49.05	47.55	1.5	3,502	0.04%
2024/05/30	7	50.19	2.5	50.51	49.05	4.5	3,506	0.13%
2024/05/29	0	0.00	8	50.54	50.30	-8	3,506	-0.23%
2024/05/28	3	53.70	206.5	51.60	51.90	-203.5	3,463	-5.88%	大賣/鉅額交易
2024/05/27	35.5	54.28	6	54.10	53.00	29.5	3,406	0.87%
2024/05/24	9	52.97	114	53.70	53.90	-105	3,292	-3.19%	大賣/鉅額交易
2024/05/23	8	49.53	17	49.31	49.00	-9	3,137	-0.29%
2024/05/22	1	50.80	8.4	50.66	51.40	-7.4	3,160	-0.23%
2024/05/20	4.2	46.08	1	47.60	45.80	3.2	3,376	0.09%
2024/05/17	11.2	47.26	0	0.00	48.10	11.2	3,397	0.33%
2024/05/16	2	50.50	2	51.50	50.00	0	3,407	0.00%
2024/05/15	2.1	50.71	27	50.32	50.50	-25	3,517	-0.71%
2024/05/14	2	49.50	7.1	49.08	48.50	-5.1	3,606	-0.14%
2024/05/13	1.3	47.23	15	47.00	49.65	-13.7	3,667	-0.37%
2024/05/10	4	45.60	0	0.00	46.60	4	3,707	0.11%
2024/05/09	0	0.00	2	47.45	46.20	-2	3,715	-0.05%
2024/05/08	1.3	47.92	2	48.00	47.85	-0.7	3,686	-0.02%
2024/05/07	8	46.95	9	47.38	48.00	-1	3,669	-0.03%
2024/05/06	10	45.68	1	46.00	46.00	9	3,632	0.25%
2024/05/03	9.4	47.96	43	49.25	47.70	-33.7	3,580	-0.94%
2024/05/02	67.1	49.05	47	48.97	50.60	20.1	3,535	0.57%
2024/04/30	45	48.40	15	49.73	50.00	30	3,448	0.87%
2024/04/29	21	48.29	5.3	47.73	49.40	15.7	3,303	0.48%
2024/04/26	24	43.66	23.6	44.31	44.95	0.4	3,095	0.01%
2024/04/25	3	40.80	10	39.61	40.90	-7	2,951	-0.24%
2024/04/24	0	0.00	2	37.50	37.20	-2	2,831	-0.07%
2024/04/18	0	0.00	5	37.14	36.95	-5	2,795	-0.18%
2024/04/17	3	36.40	61	36.78	37.50	-58	2,793	-2.08%
2024/04/16	0	0.00	1	35.55	35.35	-1	2,784	-0.04%
2024/04/15	0	0.00	27	37.25	36.90	-27	2,774	-0.97%
2024/04/11	0	0.00	1	36.35	36.40	-1	2,768	-0.04%
2024/04/09	1	37.90	1	38.10	37.80	0	2,743	0.00%
2024/04/08	1	38.30	36	38.39	38.30	-35	2,729	-1.28%
2024/04/03	2	38.80	14	38.71	38.70	-12	2,714	-0.44%
2024/04/02	2	39.60	2	39.93	40.50	0	2,682	0.00%
2024/04/01	21	39.21	1	39.50	38.70	20	2,635	0.76%
2024/03/29	16	39.19	22	38.85	39.50	-6	2,616	-0.23%
2024/03/28	25	38.19	10	37.85	37.80	15	2,573	0.58%
2024/03/27	1	38.40	22	38.65	38.35	-21	2,567	-0.82%
2024/03/26	1	37.65	36	37.64	37.70	-35	2,551	-1.37%
2024/03/22	0	0.00	2	38.08	38.25	-2	2,524	-0.08%
2024/03/21	20	37.85	19	37.20	37.25	1	2,523	0.04%
2024/03/20	21	38.09	6	37.88	37.70	15	2,519	0.60%
2024/03/19	31	39.28	1	39.00	38.90	30	2,508	1.20%
2024/03/18	21	38.07	31	39.59	39.75	-10	2,516	-0.40%
2024/03/15	11	38.26	11	38.20	38.25	0	2,496	0.00%
2024/03/14	1	39.30	0	0.00	38.85	1	2,515	0.04%
2024/03/13	2	40.48	13	39.65	38.50	-11	2,556	-0.43%
2024/03/12	32	38.96	1	37.40	39.90	31	2,489	1.25%
2024/03/11	1	36.30	1	36.35	36.30	0	2,417	0.00%
2024/03/08	2	35.00	3	34.93	34.85	-1	2,407	-0.04%
2024/03/07	10	37.94	38	38.50	36.90	-28	2,369	-1.18%
2024/03/06	21	37.35	41	37.32	37.20	-20	2,319	-0.86%
2024/03/05	44	39.17	22	38.27	38.00	22	2,288	0.96%
2024/03/04	9	39.90	7	39.98	39.75	2	2,244	0.09%
2024/03/01	11	38.09	52	38.48	38.80	-41	2,200	-1.86%
2024/02/29	34	38.33	5	38.72	38.15	29	2,196	1.32%
2024/02/27	5	39.82	40	39.72	39.30	-35	2,211	-1.58%
2024/02/26	47	39.69	22	39.37	39.80	25	2,160	1.16%
2024/02/23	31	39.43	24	39.97	40.00	7	2,100	0.33%
2024/02/22	42	38.91	11	38.93	38.85	31	1,982	1.56%
2024/02/21	11	38.18	93.1	37.46	39.60	-82	1,835	-4.47%
2024/02/20	98	35.67	124	35.44	36.00	-26	1,626	-1.60%	大賣/
2024/02/19	165	34.77	21	35.10	36.10	144	1,540	9.35%	大買/鉅額交易
2024/02/16	67	33.02	2	34.60	35.10	65	1,457	4.46%
2024/02/15	13	33.60	10	34.60	33.55	3	1,317	0.23%
2024/02/05	0	0.00	0.1	34.50	34.50	-0.1	1,185	0.00%
2024/02/01	0	0.00	5	27.84	28.55	-5	1,044	-0.48%
2024/01/26	0	0.00	2	26.50	26.55	-2	1,070	-0.19%
2024/01/25	3	27.73	0	0.00	27.10	3	1,081	0.28%
2024/01/24	1	27.30	0	0.00	27.60	1	1,094	0.09%
2024/01/23	0	0.00	1	27.80	27.70	-1	1,127	-0.09%
2024/01/15	0	0.00	2	26.70	26.55	-2	1,284	-0.16%
2024/01/11	0	0.00	1	26.60	26.65	-1	1,326	-0.08%
2024/01/02	0	0.00	1	27.40	27.25	-1	1,791	-0.06%
2023/12/29	1	27.60	0	0.00	27.45	1	1,830	0.05%
2023/12/28	1	27.85	2	28.28	27.65	-1	1,925	-0.05%
2023/12/21	2	28.08	0	0.00	28.10	2	2,235	0.09%
2023/12/20	2	28.35	0	0.00	28.30	2	2,234	0.09%
2023/12/18	1	28.75	0	0.00	28.20	1	2,218	0.05%
2023/12/15	1	29.60	1	30.20	29.20	0	2,201	0.00%
2023/12/14	3	29.83	10	29.80	29.90	-7	2,196	-0.32%
2023/12/13	14	30.91	0	0.00	30.25	14	2,187	0.64%
2023/12/12	0	0.00	9	29.84	30.60	-9	2,169	-0.41%
2023/12/11	8	30.05	2	29.95	30.25	6	2,161	0.28%
2023/12/08	26	30.73	4.1	29.46	31.00	22	2,115	1.04%
2023/12/07	1	28.85	1	29.05	28.85	0	2,046	0.00%
2023/12/05	1	27.50	0	0.00	27.55	1	2,009	0.05%
2023/12/04	1	28.36	0	0.00	28.15	1	1,995	0.05%
2023/11/30	1	29.10	0	0.00	28.85	1	1,983	0.05%
2023/11/29	1	29.05	2	29.00	29.00	-1	2,002	-0.05%
2023/11/28	1	28.30	1	28.55	28.45	0	2,036	0.00%
2023/11/24	2	30.58	2	30.88	30.15	0	2,022	0.00%
2023/11/22	2	28.50	0	0.00	28.80	2	1,956	0.10%
2023/11/21	1	28.90	2	28.98	29.00	-1	1,987	-0.05%
2023/11/15	1	28.00	0	0.00	27.75	1	2,003	0.05%
2023/11/14	1	28.20	8	27.62	28.30	-7	2,031	-0.34%
2023/11/10	3	27.10	1	27.25	27.10	2	2,021	0.10%
2023/11/08	0	0.00	1	28.50	28.40	-1	2,006	-0.05%
2023/11/07	2	28.10	1	28.45	28.25	1	1,999	0.05%
2023/11/06	1	28.70	0	0.00	28.70	1	1,989	0.05%
2023/11/03	2	29.28	2	29.15	28.80	0	1,980	0.00%
2023/11/02	3	29.58	1	30.00	29.45	2	1,977	0.10%
2023/11/01	2	29.63	6	29.39	29.75	-4	1,969	-0.20%
2023/10/31	5	29.56	4	30.89	28.65	1	1,957	0.05%
2023/10/30	2	30.48	6.1	30.46	31.25	-4	1,951	-0.21%
2023/10/27	4	30.08	2.1	30.10	30.10	2	1,934	0.10%
2023/10/25	1	30.10	107	30.30	29.50	-106	1,986	-5.34%	大賣/鉅額交易
2023/10/24	108	28.99	77	28.36	30.50	31	1,972	1.57%	大買/
2023/10/23	75	28.49	1	28.75	28.40	74	1,952	3.79%
2023/10/20	0	0.00	11	27.75	27.40	-11	1,955	-0.56%
2023/10/19	11	28.75	5	29.00	28.50	6	1,958	0.31%
2023/10/18	1	27.40	2	28.18	29.95	-1	1,957	-0.05%
2023/10/17	7	28.61	3	29.45	27.50	4	1,918	0.21%
2023/10/16	2	31.03	53	32.29	30.00	-51	1,857	-2.75%
2023/10/13	7	33.65	40	33.90	33.30	-33	1,871	-1.76%
2023/10/12	83	34.00	87	34.26	33.95	-4	1,908	-0.21%
2023/10/11	102	33.52	2	34.13	34.30	100	1,928	5.18%	大買/
2023/10/06	1	31.60	7.2	34.29	34.30	-6.2	1,931	-0.32%
2023/10/05	1.1	31.42	0	0.00	31.20	1.1	1,918	0.06%
2023/10/04	8	31.72	1	30.40	31.95	7	1,954	0.36%
2023/10/03	3	32.45	21	31.97	32.75	-18	1,938	-0.93%
2023/10/02	2	28.83	1.1	29.85	29.85	0.9	1,797	0.05%
2023/09/22	15	25.10	0	0.00	25.35	15	1,676	0.89%
2023/09/18	0	0.00	1	26.50	26.25	-1	1,726	-0.06%
2023/09/15	1	25.50	9	26.38	26.50	-8	1,734	-0.46%
2023/09/14	9	25.15	0	0.00	25.90	9	1,714	0.52%
2023/09/04	0	0.00	3.2	24.30	24.20	-3.2	1,673	-0.19%
2023/09/01	1	25.65	1.2	25.54	25.35	-0.2	1,642	-0.01%
2023/08/29	0	0.00	2	27.65	27.80	-2	1,579	-0.13%
2023/08/28	0	0.00	3	27.90	28.00	-3	1,572	-0.19%
2023/08/25	8	28.00	1.1	26.72	28.30	6.9	1,538	0.45%
2023/08/21	2	27.05	1	27.30	27.15	1	1,484	0.07%
2023/08/18	1	27.20	1.1	26.52	28.15	-0.1	1,461	-0.01%
2023/08/17	0	0.00	0	25.55	25.60	0	1,420	0.00%
2023/08/16	2	24.55	0	0.00	25.45	2	1,412	0.14%
2023/08/07	1	28.05	1	28.35	28.05	0	1,375	0.00%
2023/08/02	1	30.05	1	31.20	28.10	0	1,356	0.00%
2023/08/01	1	30.60	1	31.75	30.70	0	1,324	0.00%
2023/07/31	1	32.60	0	0.00	31.30	1	1,306	0.08%
2023/07/28	0	0.00	2.1	29.87	31.00	-2.1	1,245	-0.17%
2023/07/27	2	27.95	0	0.00	28.20	2	1,197	0.17%
2023/07/26	1	29.05	2	29.05	29.00	-1	1,174	-0.09%
2023/07/25	0	0.00	0	30.20	30.20	0	1,156	0.00%
2023/07/24	0	0.00	1	30.10	29.75	-1	1,140	-0.09%
2023/07/21	3	30.17	0	0.00	30.60	3	1,123	0.27%
2023/07/20	0	0.00	2	31.85	31.85	-2	1,098	-0.18%
2023/07/18	0	0.00	4	31.82	31.30	-4	1,072	-0.37%
2023/07/17	3	35.22	1	34.35	34.15	2	1,117	0.18%
2023/07/14	1	33.50	2	33.48	34.15	-1	1,076	-0.09%
2023/07/13	5	32.79	5.1	34.13	33.50	-0.1	1,098	-0.01%
2023/07/12	1	31.90	2.2	31.82	32.00	-1.2	978	-0.12%
2023/07/11	2	29.85	0	0.00	29.10	2	885	0.23%
2023/07/10	3	29.25	3	28.33	29.25	0	806	0.00%
2023/07/07	1	23.90	0.1	26.56	26.60	0.9	726	0.12%
2023/07/03	0	0.00	1	25.05	25.00	-1	669	-0.15%
2023/06/29	1	24.50	2	25.10	24.75	-1	657	-0.15%
2023/06/26	0	0.00	3.1	25.12	25.10	-3.1	653	-0.47%
2023/06/21	1	24.45	3	24.00	24.50	-2	625	-0.32%
2023/06/19	1	22.85	2	23.35	23.25	-1	617	-0.16%
2023/06/15	0.1	21.70	0	0.00	21.60	0.1	608	0.01%
2023/06/13	0.1	21.50	0	0.00	21.45	0.1	616	0.01%
2023/06/12	1.8	21.73	0	0.00	21.60	1.8	618	0.29%
2023/06/09	0.2	21.95	0	0.00	21.95	0.2	633	0.03%
2023/06/08	2	22.30	1	22.50	22.40	1	705	0.14%
2023/06/02	0	0.00	1	23.00	22.80	-1	719	-0.14%
2023/06/01	1	22.45	0	0.00	23.00	1	724	0.14%
2023/05/30	2	22.88	0	0.00	22.75	2	720	0.28%
2023/05/29	2	23.55	7	23.62	23.60	-5	719	-0.70%
2023/05/24	2	21.83	0	0.00	21.85	2	706	0.28%
2023/05/22	1	22.30	1	22.30	22.25	0	726	0.00%
2023/05/11	1	21.85	0	0.00	21.50	1	763	0.13%
2023/05/02	0	0.00	0	23.20	23.45	0	801	0.00%
2023/04/25	0.1	22.70	0	0.00	22.85	0.1	819	0.02%
2023/04/24	12	23.50	12	23.50	23.50	0	819	0.00%
2023/04/21	1	23.20	0	0.00	23.85	1	827	0.12%
2023/04/20	4	24.41	1	26.15	24.10	3	851	0.35%
2023/04/19	1	26.10	0	0.00	25.65	1	745	0.13%
2023/04/18	1.1	25.88	5	26.84	25.85	-4	713	-0.55%
2023/04/11	0	0.00	8	24.66	24.60	-8	607	-1.32%
2023/04/10	1	24.25	0	0.00	24.65	1	613	0.16%
2023/04/07	1	24.80	0	0.00	24.70	1	612	0.16%
2023/04/06	1	24.95	0	0.00	24.80	1	611	0.16%
2023/03/30	4	25.10	4	25.55	25.10	0	603	0.00%
2023/03/28	0	0.00	1	25.70	24.60	-1	593	-0.17%
2023/03/23	0	0.00	7	24.65	24.70	-7	564	-1.24%
2023/03/22	5	24.50	2	24.75	24.50	3	559	0.54%
2023/03/21	0	0.00	0.8	24.10	24.30	-0.8	556	-0.14%
2023/03/20	0.1	24.30	0	0.00	24.35	0.1	561	0.01%
2023/03/16	3	23.27	3	23.22	23.20	0	576	0.00%
2023/03/15	0	24.58	0	0.00	24.10	0	585	0.00%
2023/03/13	6	24.83	5	25.07	24.60	1	599	0.17%
2023/03/07	1	24.20	0	0.00	24.15	1	824	0.12%
2023/02/22	0	0.00	2	23.70	23.65	-2	894	-0.22%
2023/02/16	1	23.15	0	0.00	22.90	1	852	0.12%
2023/02/15	1	22.70	0	0.00	22.75	1	853	0.12%
2023/02/08	2	23.10	2	23.00	22.65	0	873	0.00%
2023/02/07	0	0.00	1	23.10	22.95	-1	854	-0.12%
2023/01/31	1	22.10	0	0.00	21.95	1	829	0.12%
2023/01/30	1	21.85	0	0.00	21.80	1	826	0.12%
2023/01/10	2	22.63	0	0.00	22.45	2	791	0.25%
2022/12/20	1	22.95	1	22.80	22.80	0	791	0.00%
2022/12/16	4	24.68	1	24.70	24.60	3	803	0.37%
2022/12/08	0	0.00	3	24.75	25.40	-3	789	-0.38%
2022/12/07	3	25.15	15	25.20	25.10	-12	786	-1.53%
2022/12/06	1	25.60	45	25.46	25.00	-44	775	-5.67%
2022/12/05	4	25.99	1	26.20	26.10	3	778	0.39%
2022/12/02	1	25.65	13	25.96	26.40	-12	771	-1.56%
2022/12/01	8	25.79	1	25.55	26.10	7	720	0.97%
2022/11/30	67	24.78	6	25.66	25.00	61	632	9.65%
2022/11/29	2	23.75	2	23.75	23.55	0	625	0.00%
2022/11/23	0	0.00	0	21.50	21.45	0	650	0.00%
2022/11/18	0	0.00	2	23.00	22.50	-2	730	-0.27%
2022/11/17	2	22.95	0	0.00	22.80	2	746	0.27%
2022/11/15	0	0.00	1	22.80	22.80	-1	1,075	-0.09%
2022/11/07	1	21.75	1	22.15	22.00	0	1,384	0.00%
2022/10/31	0.2	21.05	0	0.00	21.05	0.2	2,215	0.01%
2022/10/25	2	20.05	2	20.25	20.35	0	2,285	0.00%
2022/10/19	0	0.00	1	21.40	21.10	-1	2,429	-0.04%
2022/10/17	0	0.00	0	20.00	20.70	0	2,576	0.00%
2022/10/13	2	19.93	2	20.00	20.00	0	2,627	0.00%
2022/10/11	1	21.30	0	0.00	21.10	1	2,654	0.04%
2022/10/05	7	22.99	7	22.60	22.60	0	2,879	0.00%
2022/10/03	1	22.50	1	22.45	22.45	0	3,061	0.00%
2022/09/30	1	21.25	1	21.85	22.60	0	3,192	0.00%
2022/09/28	1	22.50	1	22.60	21.95	0	3,410	0.00%
2022/09/27	1	23.60	0	0.00	23.65	1	3,412	0.03%
2022/09/22	1	26.30	1	25.60	26.20	0	3,531	0.00%
2022/09/20	0	0.00	1	26.70	26.40	-1	3,528	-0.03%
2022/09/19	2	26.43	1	26.15	26.15	1	3,524	0.03%
2022/09/05	15	29.21	15	28.40	27.10	0	3,442	0.00%
2022/09/01	3	29.15	0	0.00	28.30	3	3,333	0.09%
2022/08/31	1	28.85	1	29.15	28.85	0	3,308	0.00%
2022/08/30	0	0.00	1	28.65	28.65	-1	3,272	-0.03%
2022/08/25	4	28.49	9.1	28.84	28.30	-5.1	3,216	-0.16%
2022/08/24	0	0.00	1	27.00	27.00	-1	3,150	-0.03%
2022/08/23	1	27.55	3	27.32	27.50	-2	3,131	-0.06%
2022/08/22	15	28.58	8	28.24	28.10	7	3,095	0.23%
2022/08/19	12	28.48	13	28.42	28.00	-1	2,787	-0.04%
2022/08/18	10	28.08	10	28.19	28.10	0	2,702	0.00%
2022/08/17	12	27.80	12	27.77	27.65	0	2,653	0.00%
2022/08/16	2	27.50	0	0.00	27.45	2	2,593	0.08%
2022/08/12	5	27.03	6	27.00	27.00	-1	2,482	-0.04%
2022/08/11	5	27.38	6	27.05	27.15	-1	2,451	-0.04%
2022/08/10	4	28.14	2.3	27.33	27.20	1.7	2,383	0.07%
2022/08/09	2	27.90	2	27.88	28.25	0	2,262	0.00%
2022/08/08	6.3	28.06	10.1	28.34	28.55	-3.8	2,102	-0.18%
2022/08/05	0	0.00	1	26.00	26.00	-1	1,688	-0.06%
2022/08/03	1.2	24.03	0	0.00	23.15	1.2	1,568	0.07%
2022/08/01	1	25.50	1	25.65	25.50	0	1,546	0.00%
2022/07/29	3	25.85	4	25.64	25.75	-1	1,540	-0.06%
2022/07/28	2	25.15	2	25.10	25.15	0	1,515	0.00%
2022/07/27	10	24.88	10	24.61	25.30	0	1,499	0.00%
2022/07/26	6	25.13	6	25.09	24.90	0	1,476	0.00%
2022/07/25	14	26.12	13	26.72	27.35	1	1,390	0.07%
2022/07/22	2	24.85	2	25.03	25.00	0	1,256	0.00%
2022/07/20	1	24.75	1	24.70	24.50	0	1,206	0.00%
2022/07/19	1	25.35	0	0.00	24.70	1	1,185	0.08%
2022/07/18	3	24.95	4	24.34	25.10	-1	1,169	-0.09%
2022/07/15	5	24.23	4	24.41	24.40	1	1,147	0.09%
2022/07/14	2	24.00	3	23.45	24.00	-1	1,076	-0.09%
2022/07/13	6	25.40	6	25.52	24.70	0	1,025	0.00%
2022/07/12	47	25.08	56	25.11	24.60	-9	911	-0.99%
2022/07/11	2	24.10	2	24.00	24.10	0	754	0.00%
2022/07/08	15	24.80	12	24.68	24.55	3	721	0.42%
2022/07/07	14	24.84	13	24.85	25.50	1	588	0.17%
2022/07/06	15	23.47	10	22.32	23.20	5	420	1.19%
2022/07/05	4	21.50	4	22.18	21.60	0	365	0.00%
2022/07/04	8	21.73	8	21.64	21.90	0	350	0.00%
2022/07/01	13	22.64	14	22.55	21.20	-1	321	-0.31%
2022/06/30	8	22.48	8	23.06	22.40	0	265	0.00%
2022/04/28	0.2	21.85	0	0.00	21.90	0.2	178	0.08%
2022/04/07	0	0.00	1	23.45	23.15	-1	318	-0.31%
2022/03/30	0	0.00	1	24.75	24.50	-1	365	-0.27%
2022/03/29	1	24.20	0	0.00	24.60	1	365	0.27%
2022/03/23	1	25.10	0	0.00	25.30	1	375	0.27%
2022/03/07	0.2	24.10	0	0.00	24.25	0.2	432	0.03%
2022/03/02	1	25.50	1	25.45	25.50	0	450	0.00%
2022/02/23	0.2	25.00	0	0.00	25.10	0.2	483	0.05%
2022/02/10	0	0.00	1	26.60	26.35	-1	649	-0.15%
2022/01/25	2	25.05	0	0.00	24.95	2	678	0.29%
2022/01/10	0	0.00	1	27.10	26.95	-1	719	-0.14%
2022/01/06	0	0.00	0.7	28.00	28.05	-0.7	711	-0.11%
2021/12/28	2	28.35	2	28.65	28.10	0	608	0.00%
2021/12/20	2	26.35	0	0.00	26.30	2	589	0.34%
2021/12/17	1	26.70	0	0.00	26.60	1	600	0.17%
2021/12/10	1	27.65	0	0.00	27.35	1	729	0.14%
2021/11/17	0	0.00	0.7	29.69	29.60	-0.7	690	-0.11%
2021/11/16	2.5	29.82	4.2	30.25	30.70	-1.7	627	-0.26%
2021/11/15	0.1	27.90	0	0.00	27.95	0.1	579	0.02%
2021/11/11	1	27.25	1	27.60	27.20	0	928	0.00%
2021/11/10	0	0.00	1	27.85	27.75	-1	942	-0.11%
2021/11/08	1.1	28.87	2	28.75	28.70	-0.9	943	-0.10%
2021/11/04	1	28.35	1	28.00	27.95	0	991	0.00%
2021/11/02	2	28.35	0	0.00	27.30	2	992	0.20%
2021/10/28	1	27.60	1	27.85	27.70	0	1,062	0.00%
2021/10/26	1	26.75	1	26.60	26.55	0	1,075	0.00%
2021/10/25	0	0.00	1	26.60	26.60	-1	1,090	-0.09%
2021/10/22	0	0.00	1	25.80	25.95	-1	1,107	-0.09%
2021/10/19	0	0.00	0.1	24.45	24.75	-0.1	1,302	-0.01%
2021/10/14	0	0.00	4	24.14	24.10	-4	1,359	-0.29%
2021/10/12	0	0.00	20	25.01	24.90	-20	1,406	-1.42%
2021/10/08	0	0.00	20	25.44	25.45	-20	1,410	-1.42%
2021/10/07	1	25.30	1	25.45	25.40	0	1,426	0.00%
2021/10/04	1	26.20	0	0.00	25.55	1	1,503	0.07%
2021/10/01	1	26.60	2	26.78	26.35	-1	1,504	-0.07%
2021/09/29	1	26.20	0	0.00	26.10	1	1,501	0.07%
2021/09/24	0	0.00	1	26.40	26.70	-1	1,558	-0.06%
2021/09/23	1	25.30	22	25.38	25.30	-21	1,555	-1.35%
2021/09/17	1	25.85	0	0.00	26.00	1	1,603	0.06%
2021/09/08	1	26.00	0	0.00	25.40	1	1,631	0.06%
2021/09/06	0.2	27.00	0	0.00	26.90	0.2	1,769	0.01%
2021/08/24	18	27.30	0	0.00	27.15	18	1,757	1.02%
2021/08/18	1	26.50	1	26.20	27.40	0	1,742	0.00%
2021/08/17	1	26.30	6	26.69	26.90	-5	1,711	-0.29%
2021/08/16	3.3	26.36	2	26.00	26.10	1.3	1,402	0.09%
2021/08/11	0.3	29.00	0	0.00	29.00	0.3	1,402	0.02%
2021/08/09	0	0.00	1	30.20	30.05	-1	1,382	-0.07%
2021/08/06	1	31.00	0	0.00	30.75	1	1,385	0.07%
2021/08/05	0	0.00	1	31.75	31.30	-1	1,390	-0.07%
2021/08/04	1	30.95	0	0.00	30.80	1	1,358	0.07%
2021/08/03	0	0.00	1	31.05	31.10	-1	1,371	-0.07%
2021/07/28	3.2	31.36	2	30.85	31.25	1.2	1,338	0.09%
2021/07/27	1	33.75	1	34.00	32.10	0	1,343	0.00%
2021/07/26	1	33.00	2	33.23	33.40	-1	1,314	-0.08%
2021/07/23	9	32.90	7.5	33.11	32.05	1.5	1,259	0.12%
2021/07/22	1	31.30	1	31.95	31.10	0	1,195	0.00%
2021/07/20	1	31.05	1	31.45	30.65	0	1,194	0.00%
2021/07/19	1	31.40	2	31.50	31.50	-1	1,200	-0.08%
2021/07/16	3	31.02	3	31.50	30.85	0	1,203	0.00%
2021/07/13	1	30.30	1	30.10	30.30	0	1,174	0.00%
2021/07/12	1	29.10	0	0.00	29.10	1	1,107	0.09%
2021/07/08	0	0.00	1	30.05	29.60	-1	1,146	-0.09%
2021/07/05	0	0.00	1	30.20	30.70	-1	1,190	-0.08%
2021/07/02	1	29.90	0	0.00	29.75	1	1,191	0.08%
2021/06/30	1	30.05	3	30.20	29.60	-2	1,164	-0.17%
2021/06/29	1	30.00	0	0.00	29.95	1	1,208	0.08%
2021/06/28	1	30.80	5	30.50	30.85	-4	1,202	-0.33%
2021/06/23	0	0.00	1	29.50	29.45	-1	1,159	-0.09%
2021/06/22	2.2	29.05	0	0.00	29.00	2.2	1,164	0.19%
2021/06/18	0	0.00	1	30.85	30.75	-1	1,177	-0.08%
2021/06/17	5.1	31.45	0	0.00	31.35	5.1	1,166	0.44%
2021/06/16	4	31.25	2	31.05	32.05	2	1,088	0.18%
2021/06/15	0.1	29.00	0	0.00	29.15	0.1	952	0.01%
2021/06/04	1	29.95	0	0.00	29.60	1	1,281	0.08%
2021/06/02	1	31.10	0	0.00	30.30	1	1,307	0.08%
2021/06/01	0	0.00	1	31.35	31.30	-1	1,309	-0.08%
2021/05/31	1	30.50	1	30.30	30.55	0	1,316	0.00%
2021/05/28	5	30.10	1	29.70	30.15	4	1,322	0.30%
2021/05/27	1	29.45	1	29.75	29.30	0	1,328	0.00%
2021/05/26	2	29.45	1	29.65	29.80	1	1,331	0.08%
2021/05/25	1	29.60	2	29.55	29.55	-1	1,341	-0.07%
2021/05/24	5	28.86	4	29.00	29.00	1	1,351	0.07%
2021/05/21	2	28.83	6	28.78	29.00	-4	1,372	-0.29%
2021/05/20	3	27.70	0	0.00	26.85	3	1,390	0.22%
2021/05/19	1	26.90	1	26.95	28.20	0	1,426	0.00%
2021/05/18	2	25.95	1	26.80	27.50	1	1,489	0.07%
2021/05/17	23.1	25.00	6	25.23	25.00	17.1	1,505	1.13%
2021/05/14	2	27.83	1	28.35	27.75	1	1,505	0.07%
2021/05/13	2	26.93	5	27.14	28.00	-3	1,502	-0.20%
2021/05/12	7.2	28.46	4	27.98	27.95	3.2	1,497	0.21%
2021/05/11	4.2	30.62	4	30.41	30.20	0.2	1,473	0.01%
2021/05/10	0.2	33.50	0	0.00	33.40	0.2	1,457	0.02%
2021/05/07	2	33.65	6	33.81	34.55	-4	1,462	-0.27%
2021/05/06	0	0.00	1	32.40	32.55	-1	1,451	-0.07%
2021/05/05	1	33.20	2	33.03	33.05	-1	1,449	-0.07%
2021/05/04	7	32.66	4	32.58	32.50	3	1,446	0.21%
2021/05/03	1	35.05	1	35.50	34.60	0	1,428	0.00%
2021/04/28	12	36.78	0	0.00	36.70	12	1,420	0.84%
2021/04/27	2	37.40	1.5	36.47	37.40	0.5	1,415	0.04%
2021/04/26	6	36.56	0	0.00	36.30	6	1,388	0.43%
2021/04/23	10	37.05	0	0.00	36.95	10	1,377	0.73%
2021/04/22	1	38.45	1	37.80	37.75	0	1,374	0.00%
2021/04/21	2	39.33	0	0.00	38.75	2	1,363	0.15%
2021/04/19	2	39.60	10	40.00	39.50	-8	1,375	-0.58%
2021/04/16	8	39.67	0	0.00	39.60	8	1,383	0.58%
2021/04/15	2	39.90	1	39.90	39.90	1	1,441	0.07%
2021/04/14	2	39.58	0	0.00	39.15	2	1,432	0.14%
2021/04/12	0	0.00	5	41.57	41.20	-5	1,456	-0.34%
2021/04/09	1	40.90	1	40.95	40.90	0	1,465	0.00%
2021/04/08	1	41.40	0	0.00	41.55	1	1,522	0.07%
2021/04/07	0	0.00	10	41.77	41.55	-10	1,513	-0.66%
2021/04/01	1	41.90	4	42.06	41.30	-3	1,512	-0.20%
2021/03/31	0	0.00	1	40.90	40.70	-1	1,468	-0.07%
2021/03/30	0	0.00	1	40.85	40.85	-1	1,472	-0.07%
2021/03/29	2	40.35	3	40.47	40.40	-1	1,471	-0.07%
2021/03/26	5	40.10	0	0.00	39.90	5	1,481	0.34%
2021/03/25	3	39.77	6	39.58	39.60	-3	1,487	-0.20%
2021/03/24	4	40.09	2	40.43	40.10	2	1,511	0.13%
2021/03/23	4	40.43	0	0.00	40.25	4	1,507	0.27%
2021/03/22	0	0.00	1	41.75	41.65	-1	1,495	-0.07%
2021/03/19	6	41.87	0	0.00	41.25	6	1,501	0.40%
2021/03/18	0	0.00	29	41.85	41.75	-29	1,507	-1.92%
2021/03/17	0	0.00	1	42.00	41.70	-1	1,518	-0.07%
2021/03/16	6	41.65	0	0.00	41.50	6	1,531	0.39%
2021/03/15	35	42.05	8	41.96	42.00	27	1,535	1.76%
2021/03/12	2	41.15	1	42.05	40.85	1	1,501	0.07%
2021/03/11	3.4	42.21	10	42.70	41.55	-6.6	1,528	-0.43%
2021/03/10	1	44.65	8	44.49	44.65	-7	1,429	-0.49%
2021/03/09	0	0.00	4	38.96	40.60	-4	1,598	-0.25%
2021/03/08	0	0.00	1	39.10	39.05	-1	1,673	-0.06%
2021/03/05	4	39.95	0	0.00	39.55	4	1,700	0.24%
2021/03/02	3	39.70	0	0.00	39.50	3	1,918	0.16%
2021/02/26	0.1	40.37	0	0.00	40.65	0.1	1,943	0.00%
2021/02/24	3	41.65	0	0.00	41.25	3	1,984	0.15%
2021/02/23	10	41.27	2	41.15	40.95	8	2,021	0.40%
2021/02/22	4	41.90	0	0.00	42.25	4	2,047	0.20%
2021/02/17	0	0.00	1	37.95	39.85	-1	2,188	-0.05%
2021/02/05	2	37.00	1.7	36.83	36.85	0.3	2,219	0.01%
2021/02/04	1	35.80	0	0.00	35.80	1	2,240	0.04%
2021/01/22	1	34.90	0	0.00	36.30	1	2,769	0.04%
2021/01/21	1	35.00	0	0.00	34.90	1	2,767	0.04%
2021/01/20	3	35.30	0	0.00	35.20	3	2,765	0.11%
2021/01/15	1	37.50	0	0.00	37.50	1	2,782	0.04%
2021/01/13	1	39.05	4	39.10	38.95	-3	2,817	-0.11%
2021/01/12	5	38.84	3	38.35	38.25	2	2,846	0.07%
2021/01/11	0	0.00	1	39.80	39.80	-1	2,871	-0.03%
2021/01/08	3	39.22	1	40.15	39.10	2	2,863	0.07%
2021/01/06	0	0.00	2	42.85	42.85	-2	2,810	-0.07%
2021/01/05	6	44.99	2	45.15	44.40	4	2,791	0.14%
2021/01/04	5	44.62	5	45.10	44.85	0	2,794	0.00%
2020/12/31	5	44.53	3	43.95	44.55	2	2,786	0.07%
2020/12/23	1	42.00	1	42.40	41.90	0	2,705	0.00%
2020/12/22	1	42.50	0	0.00	42.00	1	2,725	0.04%
2020/12/21	1	43.30	0	0.00	43.20	1	2,735	0.04%
2020/12/18	0	0.00	2	43.95	43.90	-2	2,743	-0.07%
2020/12/14	2	43.00	0	0.00	42.95	2	2,730	0.07%
2020/12/11	1	41.75	3	41.55	41.90	-2	2,730	-0.07%
2020/12/10	1	43.00	0	0.00	43.00	1	2,742	0.04%
2020/12/09	1	43.70	1	43.65	43.55	0	2,748	0.00%
2020/12/08	1	43.50	0	0.00	43.90	1	2,769	0.04%
2020/12/07	5	43.54	3	43.45	43.10	2	2,779	0.07%
2020/12/04	1	45.40	0	0.00	45.00	1	2,736	0.04%
2020/12/03	17	47.94	15	47.69	45.25	2	2,725	0.07%
2020/12/02	15	46.29	18	46.15	45.95	-3	2,480	-0.12%
2020/12/01	2	44.63	0	0.00	44.50	2	2,405	0.08%
2020/11/30	3	45.67	5	46.29	45.15	-2	2,406	-0.08%
2020/11/27	21	45.56	22	45.80	46.40	-1	2,419	-0.04%
2020/11/26	0	0.00	5	44.62	45.00	-5	2,294	-0.22%
2020/11/24	1	44.00	0	0.00	43.60	1	2,261	0.04%
2020/11/23	4	44.46	27	44.52	44.25	-23	2,253	-1.02%
2020/11/20	5	45.55	5	45.52	44.80	0	2,255	0.00%
2020/11/19	1	45.20	1	45.60	45.15	0	2,236	0.00%
2020/11/18	1	44.90	0	0.00	44.90	1	2,212	0.05%
2020/11/17	13	44.77	7	44.96	45.30	6	2,205	0.27%
2020/11/16	4	43.74	0	0.00	43.60	4	2,119	0.19%
2020/11/13	1	44.10	11	43.65	43.95	-10	2,125	-0.47%
2020/11/12	11	42.68	10	43.91	42.50	1	2,106	0.05%
2020/11/11	3	43.30	5	43.79	44.20	-2	2,114	-0.09%
2020/11/10	5	43.55	4	43.58	43.30	1	2,142	0.05%
2020/11/09	39	44.10	6	44.52	44.80	33	2,303	1.43%
2020/11/06	1	41.80	15	41.24	41.90	-14	2,147	-0.65%
2020/11/04	2	37.65	0	0.00	37.85	2	2,059	0.10%
2020/11/03	2	37.55	2	37.60	37.60	0	2,075	0.00%
2020/10/30	1	36.60	1	37.20	36.05	0	2,182	0.00%
2020/10/28	1	37.90	1	37.85	36.50	0	2,233	0.00%
2020/10/26	1	38.05	0	0.00	38.30	1	2,310	0.04%
2020/10/23	3	38.73	2	38.80	38.80	1	2,370	0.04%
2020/10/22	2	38.93	2	39.18	38.35	0	2,490	0.00%
2020/10/20	1	38.15	2	38.40	38.15	-1	2,997	-0.03%
2020/10/19	0	0.00	2	37.38	37.70	-2	3,024	-0.07%
2020/10/15	2	36.30	0	0.00	36.05	2	3,222	0.06%
2020/10/14	1	36.40	2	36.08	36.75	-1	3,306	-0.03%
2020/10/13	1	35.20	0	0.00	35.20	1	3,387	0.03%
2020/10/12	7	35.77	9	35.81	35.00	-2	3,461	-0.06%
2020/10/08	4	37.41	3	37.58	37.00	1	3,587	0.03%
2020/10/07	1	37.80	0	0.00	37.80	1	3,626	0.03%
2020/10/06	2	38.28	0	0.00	38.10	2	3,749	0.05%
2020/10/05	0	0.00	1	38.00	38.00	-1	3,900	-0.03%
2020/09/30	3	37.27	2	37.35	37.40	1	4,080	0.02%
2020/09/28	0	0.00	2	37.95	38.15	-2	4,730	-0.04%
2020/09/25	1	36.65	1	36.80	37.45	0	4,888	0.00%
2020/09/24	2	38.20	2	38.45	38.50	0	5,201	0.00%
2020/09/23	0	0.00	2	39.88	39.10	-2	5,430	-0.04%
2020/09/22	1	39.70	1	39.60	39.50	0	5,582	0.00%
2020/09/18	1	41.45	0	0.00	41.50	1	5,884	0.02%
2020/09/17	0	0.00	2	41.75	41.80	-2	5,992	-0.03%
2020/09/16	2	41.00	3	41.62	41.00	-1	6,024	-0.02%
2020/09/15	11	40.85	0	0.00	40.70	11	6,139	0.18%
2020/09/14	0	0.00	2	41.23	41.15	-2	6,556	-0.03%
2020/09/11	0	0.00	3	39.70	39.30	-3	6,633	-0.05%
2020/09/10	2	41.15	0	0.00	40.70	2	6,713	0.03%
2020/09/08	1	41.30	0	0.00	41.30	1	6,966	0.01%
2020/09/07	4	42.51	0	0.00	42.00	4	6,967	0.06%
2020/09/03	4	44.20	1	43.70	43.50	3	6,971	0.04%
2020/09/02	1	44.45	53	43.83	44.50	-52	6,970	-0.75%
2020/08/27	1	42.75	0	0.00	42.50	1	6,915	0.01%
2020/08/26	0	0.00	2	42.98	43.45	-2	6,971	-0.03%
2020/08/21	3	41.95	0	0.00	42.10	3	6,958	0.04%
2020/08/20	7	41.43	12	40.78	39.70	-5	6,942	-0.07%
2020/08/19	2	44.50	0	0.00	44.10	2	6,864	0.03%
2020/08/18	2	46.80	0	0.00	46.20	2	6,882	0.03%
2020/08/14	2	47.35	9	47.58	47.55	-7	6,945	-0.10%
2020/08/13	17	48.25	8	47.59	48.25	9	6,891	0.13%
2020/08/12	13	43.35	8	44.88	46.20	5	6,668	0.07%
2020/08/11	3	43.43	5	42.98	42.80	-2	6,597	-0.03%
2020/08/10	1	45.90	5	45.85	44.50	-4	6,603	-0.06%
2020/08/07	2	44.90	0	0.00	45.25	2	6,614	0.03%
2020/08/06	3	45.35	3	45.63	44.90	0	6,616	0.00%
2020/08/05	6	47.92	5	47.70	46.65	1	6,623	0.02%
2020/08/04	2	46.63	1	46.85	46.85	1	6,707	0.01%
2020/08/03	1	45.05	1	45.35	45.45	0	6,677	0.00%
2020/07/31	0	0.00	4	45.01	45.05	-4	6,682	-0.06%
2020/07/30	9	44.62	3.1	44.66	43.75	6	6,653	0.09%
2020/07/29	5	44.29	3	44.38	44.65	2	6,630	0.03%
2020/07/28	13	44.48	15	44.42	43.30	-2	6,594	-0.03%
2020/07/27	9	50.27	6	50.04	47.40	3	6,494	0.05%
2020/07/24	22	54.39	32	54.57	52.20	-10	6,422	-0.16%
2020/07/23	112	52.20	2	52.30	52.50	110	6,073	1.81%	大買/鉅額交易
2020/07/22	81	51.73	5	51.16	52.00	76	6,039	1.26%
2020/07/21	10	51.45	4	52.20	50.50	6	6,058	0.10%
2020/07/20	3	48.12	4	48.74	50.40	-1	5,927	-0.02%
2020/07/17	10	50.77	5.1	50.33	49.90	4.9	5,846	0.08%
2020/07/16	5	50.48	5	50.63	51.40	0	5,764	0.00%
2020/07/15	15	52.13	7	50.75	49.90	8	5,697	0.14%
2020/07/14	0	0.00	17	51.13	52.50	-17	5,565	-0.31%
2020/07/13	13	53.84	4	54.13	53.00	9	5,520	0.16%
2020/07/10	15	52.35	16	52.18	51.10	-1	5,415	-0.02%
2020/07/09	45	56.33	25	56.27	55.00	20	5,270	0.38%
2020/07/08	4.3	56.91	10	57.47	57.10	-5.7	5,107	-0.11%
2020/07/07	72	58.18	48.5	57.42	56.50	23.5	4,968	0.47%
2020/07/06	10	57.32	47	58.56	58.90	-37	4,562	-0.81%
2020/07/03	11	51.78	29.1	51.55	53.60	-18.1	4,430	-0.41%
2020/07/02	11.4	47.84	14	47.75	48.80	-2.6	4,110	-0.06%
2020/07/01	7	45.14	3	45.35	45.10	4	3,874	0.10%
2020/06/30	5	43.74	7	43.74	43.95	-2	3,715	-0.05%
2020/06/29	5	42.50	4	42.40	42.45	1	3,568	0.03%
2020/06/24	9	40.68	7	41.26	41.90	2	3,411	0.06%
2020/06/23	3	39.53	6	39.30	39.40	-3	3,310	-0.09%
2020/06/22	4	40.55	13	41.67	39.95	-9	3,280	-0.27%
2020/06/19	46	42.61	36	43.12	41.40	10	3,178	0.31%
2020/06/18	7	40.34	4	40.28	40.60	3	2,744	0.11%
2020/06/17	2	39.35	3	39.50	39.60	-1	2,651	-0.04%
2020/06/16	1	38.20	4	37.98	38.75	-3	2,551	-0.12%
2020/06/15	7	37.24	3	38.78	36.80	4	2,498	0.16%
2020/06/12	2	35.08	2	35.40	36.35	0	2,312	0.00%
2020/06/11	1	35.80	1	36.45	35.45	0	2,322	0.00%
2020/06/09	1	37.15	1	37.75	36.70	0	2,356	0.00%
2020/06/04	1	37.25	5	37.54	37.35	-4	2,404	-0.17%
2020/06/02	9	38.00	9	37.76	36.60	0	2,418	0.00%
2020/06/01	1	37.05	5	37.31	37.05	-4	2,348	-0.17%
2020/05/25	4	37.18	1	37.55	37.20	3	2,317	0.13%
2020/05/22	2	36.60	2	37.08	36.50	0	2,274	0.00%
2020/05/21	18	36.84	20	36.86	36.05	-2	2,230	-0.09%
2020/05/20	1	34.90	1	35.00	35.25	0	2,178	0.00%
2020/05/19	1	34.60	1	34.90	34.50	0	2,256	0.00%
2020/05/18	1	34.75	0	0.00	34.30	1	2,311	0.04%
2020/05/15	3	34.63	5	34.97	35.45	-2	2,291	-0.09%
2020/05/14	0	0.00	1	35.65	34.00	-1	2,288	-0.04%
2020/05/13	0	0.00	4	36.50	36.55	-4	2,260	-0.18%
2020/05/12	6	36.53	5	37.53	36.40	1	2,287	0.04%
2020/05/11	12	36.70	55	36.01	36.85	-43	2,228	-1.93%
2020/05/06	1	34.30	0	0.00	33.95	1	2,142	0.05%
2020/05/05	1	34.85	8	34.53	34.30	-7	2,146	-0.33%
2020/05/04	0	0.00	3	34.02	34.25	-3	2,142	-0.14%
2020/04/30	8	34.08	4	34.15	33.80	4	2,149	0.19%
2020/04/29	7	34.60	6	34.16	34.20	1	2,148	0.05%
2020/04/28	1	33.20	3	32.90	33.05	-2	2,113	-0.09%
2020/04/27	3	31.87	3	32.00	31.90	0	2,120	0.00%
2020/04/24	7	31.99	7	32.22	31.40	0	2,128	0.00%
2020/04/23	0	0.00	9	31.19	31.35	-9	2,080	-0.43%
2020/04/22	1	28.50	0	0.00	28.50	1	2,079	0.05%
2020/04/21	3	28.30	0	0.00	28.50	3	2,145	0.14%
2020/04/20	41	29.60	0	0.00	29.25	41	2,260	1.81%
2020/04/09	18	27.84	17	27.81	26.90	1	3,151	0.03%
2020/04/08	1	26.75	1	26.95	27.25	0	3,108	0.00%
2020/04/07	10	26.85	0	0.00	26.75	10	3,202	0.31%
2020/04/06	0	0.00	2	24.80	25.60	-2	3,214	-0.06%
2020/03/31	5	24.50	0	0.00	24.15	5	3,250	0.15%
2020/03/27	1	24.95	1	25.00	24.80	0	3,560	0.00%
2020/03/24	1	23.15	0	0.00	23.30	1	3,766	0.03%
2020/03/20	2	21.23	6	21.68	21.80	-4	3,765	-0.11%
2020/03/19	6	20.03	2	20.30	19.85	4	3,758	0.11%
2020/03/18	1	22.45	2	22.33	22.05	-1	3,758	-0.03%
2020/03/17	0	0.00	1	24.10	23.70	-1	3,771	-0.03%
2020/03/16	11	26.67	2	27.55	25.50	9	3,918	0.23%
2020/03/13	6.3	27.95	17	27.85	28.30	-10.7	3,948	-0.27%
2020/03/12	2	30.63	3	31.53	30.65	-1	3,951	-0.03%
2020/03/11	7	34.67	7	34.51	33.75	0	3,920	0.00%
2020/03/10	6	32.68	2	33.13	33.45	4	3,895	0.10%
2020/03/09	2	33.68	8	33.51	33.50	-6	3,884	-0.15%
2020/03/04	1	32.80	1	32.95	32.80	0	3,885	0.00%
2020/03/03	3	33.70	2	33.63	33.50	1	3,961	0.03%
2020/02/27	5	33.62	0	0.00	33.00	5	3,999	0.13%
2020/02/26	1	35.00	0	0.00	35.00	1	4,000	0.02%
2020/02/25	3	35.25	0	0.00	35.45	3	4,007	0.07%
2020/02/24	4	35.95	0	0.00	36.00	4	4,055	0.10%
2020/02/21	5	36.69	0	0.00	36.30	5	4,071	0.12%
2020/02/20	2	37.58	5	37.58	37.40	-3	4,160	-0.07%
2020/02/19	1	36.30	6	36.55	36.70	-5	4,101	-0.12%
2020/02/17	0	0.00	2	35.55	35.30	-2	4,061	-0.05%
2020/02/13	5	35.64	1	36.35	35.30	4	4,098	0.10%
2020/02/12	4	35.55	4	35.40	35.30	0	4,081	0.00%
2020/02/11	6	34.93	12	34.79	35.05	-6	4,081	-0.15%
2020/02/07	4	34.83	1	35.40	34.00	3	4,105	0.07%
2020/02/06	1	35.10	1	35.50	35.45	0	4,146	0.00%
2020/02/05	0	0.00	2	35.08	34.75	-2	4,175	-0.05%
2020/02/04	14	35.13	12	35.24	34.90	2	4,231	0.05%
2020/02/03	4	33.85	2	34.40	33.95	2	4,269	0.05%
2020/01/31	2	35.55	3	36.12	36.10	-1	4,322	-0.02%
2020/01/30	5	36.10	2	35.75	35.70	3	4,669	0.06%
2020/01/20	4	39.39	5	39.76	39.65	-1	5,009	-0.02%
2020/01/17	6	40.28	2	40.78	39.45	4	5,179	0.08%
2020/01/16	6	40.96	4	40.95	40.65	2	5,136	0.04%
2020/01/15	7	41.35	7	41.08	41.10	0	5,106	0.00%
2020/01/14	16	40.71	13	40.70	41.15	3	5,037	0.06%
2020/01/13	6	39.18	2	39.55	39.40	4	4,910	0.08%
2020/01/10	29	39.11	39	38.99	39.35	-10	4,884	-0.20%
2020/01/09	7	38.61	4	38.59	38.40	3	4,869	0.06%
2020/01/08	5	39.20	6	39.18	38.65	-1	4,823	-0.02%
2020/01/07	62	40.38	56	40.93	38.70	6	4,720	0.13%
2020/01/06	4	39.55	20	39.72	39.80	-16	4,383	-0.36%
2020/01/03	13	38.61	18	38.69	38.70	-5	4,188	-0.12%
2020/01/02	8	37.09	5	37.04	37.35	3	3,950	0.08%
2019/12/31	16	36.99	14	37.46	37.05	2	3,903	0.05%
2019/12/30	1	35.65	3	35.98	36.35	-2	3,787	-0.05%
2019/12/27	1	35.95	0	0.00	35.80	1	3,759	0.03%
2019/12/26	5	36.13	9	36.41	35.85	-4	3,759	-0.11%
2019/12/25	7	36.24	3	36.25	36.35	4	3,734	0.11%
2019/12/24	33	36.90	42	37.59	36.50	-9	3,708	-0.24%
2019/12/23	4	35.98	2	35.83	35.90	2	3,494	0.06%
2019/12/20	2	35.35	3	35.47	35.45	-1	3,444	-0.03%
2019/12/19	16	35.87	10	35.59	35.00	6	3,488	0.17%
2019/12/18	0	0.00	3	34.05	34.40	-3	3,348	-0.09%
2019/12/17	0	0.00	1	33.55	33.65	-1	3,334	-0.03%
2019/12/16	2	33.60	0	0.00	33.70	2	3,334	0.06%
2019/12/13	2	33.70	2	33.83	33.70	0	3,324	0.00%
2019/12/12	2	34.60	3	34.73	34.05	-1	3,302	-0.03%
2019/12/11	23	35.66	7	36.28	34.60	16	3,265	0.49%
2019/12/10	7	35.23	8	35.22	34.95	-1	3,101	-0.03%
2019/12/09	4	34.51	5	34.59	35.10	-1	3,040	-0.03%
2019/12/06	1	33.70	2	33.68	33.70	-1	3,000	-0.03%
2019/12/05	3.1	33.41	0	0.00	33.20	3.1	3,002	0.10%
2019/12/04	2	34.05	1	33.75	33.95	1	2,992	0.03%
2019/12/03	2	34.10	0	0.00	33.95	2	2,997	0.07%
2019/12/02	2	33.65	0	0.00	33.80	2	3,009	0.07%
2019/11/29	1	34.90	0	0.00	34.20	1	3,067	0.03%
2019/11/28	2	34.60	4	34.91	34.80	-2	3,043	-0.07%
2019/11/27	3	34.47	4.7	34.37	35.05	-1.7	2,971	-0.06%
2019/11/26	1	33.20	1	33.30	33.05	0	2,919	0.00%
2019/11/25	4	33.75	4	34.13	33.05	0	2,906	0.00%
2019/11/22	1	33.80	2	34.03	33.90	-1	2,886	-0.03%
2019/11/21	6	33.96	6	33.91	34.15	0	2,875	0.00%
2019/11/20	1	33.45	1	33.65	33.60	0	2,819	0.00%
2019/11/19	8	33.96	7.7	34.22	34.10	0.3	2,850	0.01%
2019/11/18	1	32.70	3	32.63	32.50	-2	2,726	-0.07%
2019/11/15	3	31.22	4	31.36	31.90	-1	2,693	-0.04%
2019/11/14	2	31.00	0	0.00	31.00	2	2,675	0.07%
2019/11/13	10	31.20	10	31.18	31.50	0	2,663	0.00%
2019/11/12	2	30.10	1	30.10	30.00	1	2,594	0.04%
2019/11/11	4	30.11	31	30.40	29.80	-27	2,580	-1.05%
2019/11/08	1	31.65	0	0.00	31.70	1	2,546	0.04%
2019/11/07	0	0.00	1	32.30	32.00	-1	2,524	-0.04%
2019/11/06	17	32.39	4	32.20	31.95	13	2,514	0.52%
2019/11/05	2	33.03	6	32.85	33.20	-4	2,456	-0.16%
2019/11/04	10	33.30	0	0.00	33.55	10	2,399	0.42%
2019/11/01	13	33.50	0	0.00	33.85	13	2,361	0.55%
2019/10/31	3	33.48	1	33.15	33.30	2	2,298	0.09%
2019/10/30	24	34.28	9	34.50	34.50	15	2,222	0.67%
2019/10/29	12	35.19	73	36.27	34.30	-61	2,132	-2.86%
2019/10/28	22	33.49	21	33.65	34.70	1	1,752	0.06%
2019/10/25	20	30.53	19	30.67	31.55	1	1,371	0.07%
2019/10/23	0	0.00	2	29.45	28.75	-2	1,223	-0.16%
2019/10/22	2	29.30	0	0.00	29.30	2	1,239	0.16%
2019/10/21	1	28.90	0	0.00	29.10	1	1,306	0.08%
2019/10/17	2	29.40	24	29.10	29.40	-22	1,323	-1.66%
2019/10/14	0	0.00	1	28.80	28.85	-1	1,305	-0.08%
2019/10/09	1	28.10	0	0.00	28.05	1	1,305	0.08%
2019/10/02	0	0.00	1	29.70	29.20	-1	1,439	-0.07%
2019/09/27	2	29.25	0	0.00	29.25	2	1,534	0.13%
2019/09/26	3	30.58	4	30.86	30.35	-1	1,532	-0.07%
2019/09/25	0	0.00	1	29.70	29.65	-1	1,482	-0.07%
2019/09/24	2	30.25	7	29.96	29.85	-5	1,476	-0.34%
2019/09/23	3	28.62	0	0.00	28.70	3	1,390	0.22%
2019/09/20	2	28.90	0	0.00	28.85	2	1,389	0.14%
2019/09/19	1	29.20	0	0.00	29.25	1	1,394	0.07%
2019/09/12	0	0.00	1	29.90	29.60	-1	1,506	-0.07%
2019/09/09	3	29.20	0	0.00	28.95	3	1,616	0.19%
2019/09/04	2	29.80	4	29.59	29.70	-2	1,708	-0.12%
2019/09/03	7	30.16	7	30.22	29.30	0	1,687	0.00%
2019/08/29	0	0.00	2	27.55	27.85	-2	1,596	-0.13%
2019/08/27	0	0.00	1	27.50	27.50	-1	1,591	-0.06%
2019/08/26	3	26.78	2	26.90	26.55	1	1,576	0.06%
2019/08/23	4	27.54	2	27.83	27.70	2	1,566	0.13%
2019/08/22	5	28.60	4	28.66	28.30	1	1,555	0.06%
2019/08/21	1	27.30	1	27.90	27.80	0	1,492	0.00%
2019/08/16	0	0.00	1	26.90	26.60	-1	1,501	-0.07%
2019/08/15	1	25.65	1	25.40	26.00	0	1,501	0.00%
2019/08/14	1	26.50	1	26.60	26.05	0	1,510	0.00%
2019/08/13	53	26.11	1	26.00	25.90	52	1,520	3.42%
2019/08/12	30	26.28	0	0.00	26.50	30	1,550	1.94%
2019/08/08	1	26.00	2	26.08	26.45	-1	1,557	-0.06%
2019/08/07	0	0.00	2	25.60	25.15	-2	1,552	-0.13%
2019/08/06	2	24.85	2	24.98	25.55	0	1,564	0.00%
2019/08/05	2	25.73	0	0.00	25.65	2	1,576	0.13%
2019/08/02	1	27.20	0	0.00	27.05	1	1,586	0.06%
2019/08/01	0	0.00	2	27.90	28.10	-2	1,609	-0.12%
2019/07/31	1	28.20	0	0.00	28.25	1	1,614	0.06%
2019/07/26	3	29.40	6	29.36	29.35	-3	1,592	-0.19%
2019/07/25	4	29.38	3	29.43	29.45	1	1,580	0.06%
2019/07/24	2	28.93	3	29.15	28.70	-1	1,547	-0.06%
2019/07/23	6	28.84	6	28.97	28.70	0	1,532	0.00%
2019/07/22	2	27.25	7	27.79	27.90	-5	1,492	-0.33%
2019/07/18	2	27.70	2	27.65	26.90	0	1,512	0.00%
2019/07/17	6	27.83	0	0.00	27.80	6	1,517	0.40%
2019/07/16	0	0.00	6	28.42	28.25	-6	1,513	-0.40%
2019/07/15	1	28.30	0	0.00	28.25	1	1,523	0.07%
2019/07/12	3	28.48	1	28.55	28.20	2	1,548	0.13%
2019/07/11	9	28.13	0	0.00	28.15	9	1,551	0.58%
2019/07/10	8	29.02	3	29.32	28.65	5	1,571	0.32%
2019/07/09	1	27.85	1	28.00	28.15	0	1,556	0.00%
2019/07/05	20	28.32	22	28.28	28.05	-2	1,560	-0.13%
2019/07/03	1	26.10	1	27.05	26.20	0	1,444	0.00%
2019/07/02	2	26.83	0	0.00	26.65	2	1,431	0.14%
2019/06/28	1	26.85	1	26.50	26.40	0	1,419	0.00%
2019/06/27	1	26.70	1	26.85	26.85	0	1,431	0.00%
2019/06/26	2	26.30	2	26.45	26.70	0	1,443	0.00%
2019/06/25	2	27.03	0	0.00	26.50	2	1,460	0.14%
2019/06/24	2	27.23	0	0.00	27.00	2	1,447	0.14%
2019/06/21	1	27.70	1	27.80	27.75	0	1,453	0.00%
2019/06/20	3	28.27	1	28.70	27.85	2	1,462	0.14%
2019/06/18	3	26.93	4	27.10	26.80	-1	1,512	-0.07%
2019/06/17	2	26.88	2	27.05	27.50	0	1,519	0.00%
2019/06/14	3	26.03	3	25.85	27.20	0	1,528	0.00%
2019/06/13	1	24.85	1	25.00	24.75	0	1,599	0.00%
2019/06/12	6	25.17	22	25.10	25.40	-16	1,603	-1.00%
2019/06/11	0	0.00	2	24.28	24.10	-2	1,606	-0.12%
2019/06/10	3	23.90	1	24.00	23.90	2	1,617	0.12%
2019/06/06	3	24.12	2	24.30	23.90	1	1,628	0.06%
2019/06/05	3	24.67	2	25.13	24.55	1	1,638	0.06%
2019/06/04	1	24.95	2	24.75	24.75	-1	1,645	-0.06%
2019/06/03	1	24.20	0	0.00	24.25	1	1,672	0.06%
2019/05/31	0	0.00	1	24.60	24.45	-1	1,683	-0.06%
2019/05/30	1	24.30	1	24.70	24.30	0	1,704	0.00%
2019/05/28	1	23.90	1	24.00	24.00	0	1,742	0.00%
2019/05/27	1	23.80	1	23.60	23.95	0	1,873	0.00%
2019/05/24	2	23.88	0	0.00	23.90	2	1,930	0.10%
2019/05/23	3	24.18	2	24.03	24.00	1	1,953	0.05%
2019/05/22	2	25.05	1	24.95	24.85	1	2,025	0.05%
2019/05/21	6	24.01	8	24.38	25.10	-2	2,172	-0.09%
2019/05/20	1	24.40	3	24.60	24.45	-2	2,178	-0.09%
2019/05/17	4	24.19	7	24.22	24.40	-3	2,221	-0.14%
2019/05/15	0	0.00	1	26.35	26.20	-1	2,273	-0.04%
2019/05/13	3	26.78	7	26.71	26.20	-4	2,367	-0.17%
2019/05/10	1	26.15	2	25.73	25.90	-1	2,373	-0.04%
2019/05/09	2	26.10	7	25.45	25.40	-5	2,390	-0.21%
2019/04/29	0	0.00	1	29.15	28.70	-1	2,769	-0.04%
2019/04/26	2	29.58	1	29.45	29.55	1	2,798	0.04%
2019/04/24	9	31.92	3	31.77	31.30	6	2,941	0.20%
2019/04/23	2	33.10	0	0.00	32.70	2	3,048	0.07%
2019/04/22	1	33.80	3	34.00	33.70	-2	3,088	-0.06%
2019/04/19	7	33.94	0	0.00	33.70	7	3,155	0.22%
2019/04/18	1	34.50	3	35.20	34.30	-2	3,235	-0.06%
2019/04/17	0	0.00	5	34.65	34.65	-5	3,496	-0.14%
2019/04/16	15	34.82	2	34.75	34.55	13	3,663	0.35%
2019/04/15	5	35.79	5	35.94	35.60	0	3,936	0.00%
2019/04/12	3	35.70	2	35.63	35.10	1	4,102	0.02%
2019/04/11	2	35.85	8	35.90	35.65	-6	4,325	-0.14%
2019/04/10	2	34.95	0	0.00	35.20	2	4,467	0.04%
2019/04/09	2	34.90	0	0.00	34.90	2	4,571	0.04%
2019/04/08	1	35.50	0	0.00	35.45	1	4,608	0.02%
2019/04/03	1	34.85	4	35.28	35.45	-3	4,653	-0.06%
2019/04/02	1	34.80	0	0.00	34.90	1	4,830	0.02%
2019/04/01	0	0.00	1	35.20	35.05	-1	4,883	-0.02%
2019/03/29	1	34.70	5	35.08	35.20	-4	4,867	-0.08%
2019/03/28	7	34.64	2	34.65	34.45	5	4,867	0.10%
2019/03/27	7	35.81	9.2	35.67	35.40	-2.2	4,870	-0.04%
2019/03/26	10	35.35	0	0.00	35.25	10	4,880	0.20%
2019/03/25	2	35.28	0	0.00	35.00	2	4,912	0.04%
2019/03/22	7	36.75	2	36.55	36.55	5	4,914	0.10%
2019/03/21	11	38.11	14	38.07	37.50	-3	4,906	-0.06%
2019/03/20	14	37.86	14	37.87	37.35	0	4,890	0.00%
2019/03/19	5	37.31	2	37.40	37.20	3	4,952	0.06%
2019/03/18	22	37.14	18	37.49	38.50	4	4,925	0.08%
2019/03/15	2	35.90	4	36.14	35.70	-2	4,942	-0.04%
2019/03/14	3	36.20	0	0.00	35.75	3	5,004	0.06%
2019/03/13	1	35.20	1	35.45	36.00	0	5,021	0.00%
2019/03/11	2	35.35	3	35.65	35.40	-1	5,141	-0.02%
2019/03/08	1	35.20	0	0.00	35.25	1	5,136	0.02%
2019/03/07	6	36.48	6	36.58	35.05	0	5,123	0.00%
2019/03/06	0	0.00	1	36.15	35.90	-1	5,091	-0.02%
2019/03/04	2.5	36.09	0	0.00	35.85	2.5	5,067	0.05%
2019/02/27	1	35.65	18	35.60	36.10	-17	5,051	-0.34%
2019/02/26	30.5	36.85	27	37.26	35.60	3.5	5,024	0.07%
2019/02/25	3	36.68	13	36.55	36.65	-10	4,905	-0.20%
2019/02/22	3	35.98	0	0.00	35.70	3	4,843	0.06%
2019/02/21	7	36.23	7	36.21	35.80	0	4,816	0.00%
2019/02/20	17.5	35.45	28	35.45	35.70	-10.5	4,733	-0.22%
2019/02/19	7.5	33.58	3	33.63	33.65	4.5	4,582	0.10%
2019/02/18	8	33.49	0	0.00	33.40	8	4,574	0.17%
2019/02/15	7	34.74	4	35.08	34.25	3	4,515	0.07%
2019/02/14	4	34.95	2	35.25	35.40	2	4,464	0.04%
2019/02/13	5	35.66	1	36.20	35.05	4	4,420	0.09%
2019/02/12	0	0.00	2	36.50	36.10	-2	4,384	-0.05%
2019/02/11	5	35.81	5	36.20	36.20	0	4,372	0.00%
2019/01/30	8	36.28	7	36.46	36.05	1	4,342	0.02%
2019/01/29	8	35.73	2	35.90	36.25	6	4,303	0.14%
2019/01/28	18	37.16	30	37.23	36.55	-12	4,253	-0.28%
2019/01/24	5	35.48	2	36.20	35.45	3	4,057	0.07%
2019/01/23	3	35.20	3	35.60	35.70	0	4,018	0.00%
2019/01/22	10	36.47	9	36.84	35.60	1	3,993	0.03%
2019/01/21	6	35.68	4	35.45	36.00	2	3,885	0.05%
2019/01/18	6	35.94	10	35.95	35.70	-4	3,849	-0.10%
2019/01/17	18	36.97	10	37.28	36.25	8	3,821	0.21%
2019/01/16	5	36.21	10	36.92	37.30	-5	3,747	-0.13%
2019/01/15	25	36.67	20	36.70	36.25	5	3,624	0.14%
2019/01/14	2	35.60	0	0.00	35.20	2	3,479	0.06%
2019/01/11	4	36.26	1	36.70	35.90	3	3,419	0.09%
2019/01/10	5	35.81	9	35.77	36.55	-4	3,346	-0.12%
2019/01/09	26	37.61	23	37.41	35.95	3	3,249	0.09%
2019/01/08	16	36.54	20	36.83	37.30	-4	2,954	-0.14%
2019/01/07	17	36.21	12	36.43	37.40	5	2,769	0.18%
2019/01/04	19	34.14	26	34.40	34.20	-7	2,450	-0.29%
2019/01/03	5	34.61	5	34.33	33.50	0	2,240	0.00%
2019/01/02	6	35.26	0	0.00	35.95	6	2,004	0.30%
2018/12/28	7	32.21	9	32.20	32.70	-2	1,817	-0.11%
2018/12/27	9	31.21	9	31.28	30.95	0	1,704	0.00%
2018/12/26	2	30.25	3	30.82	29.60	-1	1,653	-0.06%
2018/12/25	74	31.55	68	31.60	31.15	6	1,593	0.38%
2018/12/24	31	29.46	32	29.62	30.90	-1	1,406	-0.07%
2018/12/21	1	27.60	0	0.00	28.25	1	1,349	0.07%
2018/12/20	8	28.75	8	28.66	27.70	0	1,340	0.00%
2018/12/19	2	29.35	1	29.20	28.70	1	1,308	0.08%
2018/12/18	2	29.20	2	30.03	28.35	0	1,279	0.00%
2018/12/17	1	31.10	1	31.50	30.40	0	1,229	0.00%
2018/12/14	1	32.15	1	31.90	31.80	0	1,189	0.00%
2018/12/13	4	32.85	1	32.65	32.95	3	1,151	0.26%
2018/12/12	1	31.30	3	31.73	33.00	-2	1,065	-0.19%
2018/12/11	4	29.60	3	29.97	30.00	1	959	0.10%
2018/12/10	14	31.14	13	30.80	29.90	1	897	0.11%
2018/12/07	1	28.30	0	0.00	29.15	1	706	0.14%
2018/12/06	1	27.40	1	28.55	26.50	0	632	0.00%
2018/12/05	30	28.96	30	29.07	28.65	0	586	0.00%
2018/12/04	1	27.35	0	0.00	27.75	1	483	0.21%
2018/11/22	0	0.00	2	23.60	23.20	-2	407	-0.49%
2018/11/09	0	0.00	3	23.18	23.15	-3	400	-0.75%
2018/11/08	3	23.75	0	0.00	23.75	3	380	0.79%
2018/11/07	1	21.60	1	21.60	21.60	0	340	0.00%
2018/10/30	4	21.50	6	21.75	20.85	-2	346	-0.58%
2018/10/26	4	20.71	3	20.35	20.80	1	339	0.29%
2018/10/22	2	23.45	2	23.55	23.50	0	335	0.00%
2018/10/19	3	22.65	3	22.58	22.65	0	340	0.00%
2018/10/12	0	0.00	2	23.20	23.75	-2	414	-0.48%
2018/10/11	1	23.70	0	0.00	23.70	1	489	0.20%
2018/10/05	0	0.00	1	26.55	26.55	-1	503	-0.20%
2018/10/02	2	28.55	0	0.00	28.55	2	521	0.38%
2018/09/28	1	29.35	0	0.00	28.70	1	546	0.18%
2018/09/27	2	29.25	2	28.80	28.95	0	548	0.00%
2018/08/30	0	0.00	1	29.75	29.75	-1	1,026	-0.10%
2018/08/29	0.3	29.25	0	0.00	29.40	0.3	1,099	0.03%
2018/08/24	1	29.10	0	0.00	29.50	1	1,301	0.08%
2018/08/23	4	29.15	4	29.45	30.45	0	1,292	0.00%
2018/08/15	2	29.00	2	29.00	28.70	0	1,312	0.00%
2018/08/13	0	0.00	4	31.10	30.00	-4	1,312	-0.30%
2018/08/07	2	32.20	0	0.00	32.00	2	1,302	0.15%
2018/07/27	0	0.00	1	32.65	32.70	-1	1,299	-0.08%
2018/07/24	0	0.00	3	32.37	33.10	-3	1,292	-0.23%
2018/07/23	1	32.25	0	0.00	32.25	1	1,290	0.08%
2018/07/19	2	36.35	2	35.70	35.40	0	1,251	0.00%
2018/07/18	3	36.68	0	0.00	35.85	3	1,260	0.24%
2018/07/16	0	0.00	1	34.15	34.15	-1	1,184	-0.08%
2018/07/13	0	0.00	2	35.00	34.20	-2	1,185	-0.17%
2018/07/12	2	32.90	1	33.70	33.65	1	1,170	0.09%
2018/07/10	0	0.00	1	34.10	33.45	-1	1,162	-0.09%
2018/07/09	3	33.85	0	0.00	33.85	3	1,155	0.26%
2018/07/06	0	0.00	5	34.20	34.65	-5	1,146	-0.44%
2018/07/05	0	0.00	20	33.05	32.65	-20	1,139	-1.75%
2018/07/04	0	0.00	6	34.02	33.30	-6	1,134	-0.53%
2018/07/03	31	34.59	1	35.40	34.20	30	1,124	2.67%
2018/07/02	78	37.10	78	37.12	36.50	0	1,099	0.00%
2018/06/29	8	34.24	0	0.00	34.85	8	1,019	0.78%
2018/06/26	0	0.00	4	32.10	32.05	-4	1,004	-0.40%
2018/06/22	7	32.75	7	33.23	33.20	0	1,011	0.00%
2018/06/21	4	33.00	4	33.55	33.15	0	1,002	0.00%
2018/06/20	4	33.28	8	32.81	33.25	-4	991	-0.40%
2018/06/19	3	34.88	3	35.55	34.80	0	978	0.00%
2018/06/15	0	0.00	1	36.10	36.10	-1	975	-0.10%
2018/06/14	2	35.95	2	36.70	35.80	0	958	0.00%
2018/06/13	3	36.55	0	0.00	36.05	3	939	0.32%
2018/06/12	2	36.70	1	37.40	37.45	1	898	0.11%
2018/06/11	4	36.00	4	35.75	36.00	0	844	0.00%
2018/06/08	6	36.63	6	36.62	36.35	0	819	0.00%
2018/06/07	5	34.71	9	35.13	34.70	-4	737	-0.54%
2018/06/06	4	34.90	4	33.91	35.30	0	709	0.00%
2018/06/05	11	33.27	10	33.61	34.10	1	652	0.15%
2018/06/01	2	29.00	2	26.85	29.15	0	487	0.00%
2018/05/31	2	26.65	3	26.87	26.50	-1	457	-0.22%
2018/05/30	1	26.40	0	0.00	26.35	1	457	0.22%
2018/05/28	1	27.80	1	26.80	27.90	0	447	0.00%
2018/05/02	0	0.00	3	24.40	24.75	-3	662	-0.45%
2018/04/26	3	24.47	0	0.00	24.00	3	668	0.45%
2018/04/25	0	0.00	1	24.50	24.70	-1	667	-0.15%
2018/04/24	1	24.30	2	24.50	24.20	-1	663	-0.15%
2018/04/19	0	0.00	1	28.15	28.25	-1	657	-0.15%
2018/04/12	2	30.40	2	30.40	30.55	0	694	0.00%
2018/04/11	2	30.23	3	29.90	30.10	-1	703	-0.14%
2018/04/03	1	28.90	0	0.00	29.00	1	749	0.13%
2018/04/02	2	29.60	0	0.00	29.55	2	760	0.26%
2018/03/21	2	31.40	2	31.80	31.30	0	1,013	0.00%
2018/03/09	0	0.00	3	31.55	31.30	-3	1,264	-0.24%
2018/03/02	1	30.00	0	0.00	30.05	1	1,996	0.05%
2018/02/27	2	30.90	0	0.00	30.85	2	2,262	0.09%
2018/02/22	0	0.00	2	29.55	31.10	-2	2,270	-0.09%
2018/02/21	2	28.75	0	0.00	28.75	2	2,249	0.09%
2018/02/09	0	0.00	1	28.35	28.00	-1	2,230	-0.04%
2018/02/06	0	0.00	3	34.05	34.05	-3	2,149	-0.14%
2018/01/31	0	0.00	1	40.20	40.00	-1	2,154	-0.05%
2018/01/30	1	39.80	0	0.00	39.80	1	2,128	0.05%
2018/01/29	0	0.00	19	39.43	39.20	-19	2,117	-0.90%
2018/01/25	1	40.00	1	40.10	39.50	0	2,112	0.00%
2018/01/16	0	0.00	6	38.62	39.10	-6	2,116	-0.28%
2018/01/12	2	38.80	0	0.00	38.40	2	2,100	0.10%
2018/01/11	3	38.70	0	0.00	38.90	3	2,098	0.14%
2018/01/10	0	0.00	1	39.15	38.90	-1	2,100	-0.05%
2018/01/08	1	39.40	0	0.00	39.30	1	2,103	0.05%
2018/01/05	2	39.85	5	39.97	39.50	-3	2,104	-0.14%
2018/01/04	8	40.00	0	0.00	39.90	8	2,102	0.38%
2018/01/02	0	0.00	1	39.80	39.65	-1	2,105	-0.05%