光環 (3234)-兆豐-新竹券商分點個股進出

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
50.00
漲跌
▲0.60
漲幅
+1.21%
成交量
9,972張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	4	49.09	1.3	48.27	50.00	2.8	3,448	0.08%
2024/04/29	14	48.53	23	48.14	49.40	-9	3,303	-0.27%
2024/04/26	20	44.45	6	44.95	44.95	14	3,095	0.45%
2024/04/25	5.2	40.88	25	39.80	40.90	-19.8	2,951	-0.67%
2024/04/24	2.2	37.21	6	37.48	37.20	-3.8	2,831	-0.14%
2024/04/22	1	35.00	0.1	34.30	34.30	0.9	2,814	0.03%
2024/04/19	6	35.73	0	0.00	35.70	6	2,807	0.21%
2024/04/17	2	36.55	0	0.00	37.50	2	2,793	0.07%
2024/04/16	9	35.61	0	0.00	35.35	9	2,784	0.32%
2024/04/11	7	36.67	0.1	36.60	36.40	6.9	2,768	0.25%
2024/04/10	8	37.41	0	0.00	37.65	8	2,751	0.29%
2024/04/09	6	37.95	0	0.00	37.80	6	2,743	0.22%
2024/04/03	4	38.40	0	0.00	38.70	4	2,714	0.15%
2024/04/02	0	0.00	1	40.65	40.50	-1	2,682	-0.04%
2024/04/01	2	38.85	0	0.00	38.70	2	2,635	0.08%
2024/03/29	3	39.10	10.2	39.26	39.50	-7.2	2,616	-0.28%
2024/03/28	1	38.00	9	38.34	37.80	-8	2,573	-0.31%
2024/03/27	2	37.40	0	0.00	38.35	2	2,567	0.08%
2024/03/26	5	37.73	0	0.00	37.70	5	2,551	0.20%
2024/03/22	2	37.80	0	0.00	38.25	2	2,524	0.08%
2024/03/21	4	37.30	7	37.70	37.25	-3	2,523	-0.12%
2024/03/20	11.2	38.20	0	0.00	37.70	11.2	2,519	0.44%
2024/03/19	6	39.01	5	39.55	38.90	1	2,508	0.04%
2024/03/18	12	38.75	1	40.20	39.75	11	2,516	0.44%
2024/03/15	2	39.30	0	0.00	38.25	2	2,496	0.08%
2024/03/14	4	37.80	3	39.17	38.85	1	2,515	0.04%
2024/03/13	15	38.97	0	0.00	38.50	15	2,556	0.59%
2024/03/12	6	39.53	0.1	39.90	39.90	5.9	2,489	0.24%
2024/03/11	0	0.00	2	36.30	36.30	-2	2,417	-0.08%
2024/03/08	1	35.00	39.2	35.92	34.85	-38.2	2,407	-1.59%
2024/03/07	24.2	38.25	1	37.90	36.90	23.2	2,369	0.98%
2024/03/06	5	37.27	3	37.27	37.20	2	2,319	0.09%
2024/03/05	8	39.31	0	0.00	38.00	8	2,288	0.35%
2024/03/04	3	39.37	0	0.00	39.75	3	2,244	0.13%
2024/02/29	1	38.70	1	38.30	38.15	0	2,196	0.00%
2024/02/27	7	39.99	4	40.50	39.30	3	2,211	0.14%
2024/02/26	3	39.62	0.2	39.73	39.80	2.8	2,160	0.13%
2024/02/23	0.2	41.00	239.4	40.64	40.00	-239.2	2,100	-11.39%	大賣/鉅額交易
2024/02/22	8	38.93	1.2	39.91	38.85	6.8	1,982	0.34%
2024/02/21	234.2	39.56	3	38.68	39.60	231.2	1,835	12.60%	大買/鉅額交易
2024/02/20	1	35.00	1	35.75	36.00	0	1,626	0.00%
2024/02/19	4	34.70	2	33.90	36.10	2	1,540	0.13%
2024/02/16	3	34.23	1	36.90	35.10	2	1,457	0.14%
2024/02/15	10	32.91	0	0.00	33.55	10	1,317	0.76%
2024/02/05	3	34.50	1	34.50	34.50	2	1,185	0.17%
2024/02/02	0	0.00	2.1	31.40	31.40	-2.1	1,107	-0.19%
2024/01/30	3	26.60	0	0.00	26.65	3	1,045	0.29%
2024/01/26	0	0.00	2	26.35	26.55	-2	1,070	-0.19%
2024/01/24	2	27.65	0	0.00	27.60	2	1,094	0.18%
2024/01/19	1	25.90	0	0.00	25.90	1	1,181	0.08%
2024/01/16	0	0.00	5	26.85	26.75	-5	1,273	-0.39%
2024/01/12	3	26.23	0	0.00	26.30	3	1,297	0.23%
2024/01/11	0	0.00	8	26.60	26.65	-8	1,326	-0.60%
2024/01/10	4	25.95	0	0.00	25.85	4	1,384	0.29%
2024/01/09	0	0.00	1	25.85	25.80	-1	1,465	-0.07%
2024/01/08	11	26.19	0	0.00	26.15	11	1,507	0.73%
2024/01/05	1	27.00	0	0.00	26.55	1	1,533	0.07%
2024/01/04	20	26.85	0	0.00	26.55	20	1,580	1.27%
2024/01/02	20	27.40	0	0.00	27.25	20	1,791	1.12%
2023/12/25	0	0.00	4	27.78	27.60	-4	2,239	-0.18%
2023/12/20	0	0.00	3	28.40	28.30	-3	2,234	-0.13%
2023/12/19	4	27.85	8	27.95	28.20	-4	2,236	-0.18%
2023/12/18	3	28.70	14	28.45	28.20	-11	2,218	-0.50%
2023/12/15	2	29.80	15	29.49	29.20	-13	2,201	-0.59%
2023/12/14	2	29.83	62	29.65	29.90	-60	2,196	-2.73%
2023/12/13	10	30.46	7	30.61	30.25	3	2,187	0.14%
2023/12/12	17	29.83	16	29.80	30.60	1	2,169	0.05%
2023/12/11	7	29.63	1	30.25	30.25	6	2,161	0.28%
2023/12/08	2	29.50	18	31.02	31.00	-16	2,115	-0.76%
2023/12/07	6	28.84	23	28.80	28.85	-17	2,046	-0.83%
2023/12/06	11	28.62	24.1	27.99	28.55	-13.1	2,026	-0.65%
2023/12/05	27	27.43	4	27.78	27.55	23	2,009	1.14%
2023/12/04	19	28.71	5	28.62	28.15	14	1,995	0.70%
2023/12/01	1	28.70	0	0.00	28.75	1	1,986	0.05%
2023/11/30	2	28.80	2	29.50	28.85	0	1,983	0.00%
2023/11/29	1	29.00	13	28.93	29.00	-12	2,002	-0.60%
2023/11/28	3	28.47	0	0.00	28.45	3	2,036	0.15%
2023/11/27	8	28.66	21.3	29.48	28.20	-13.3	2,037	-0.65%
2023/11/24	29.3	30.90	0	0.00	30.15	29.3	2,022	1.45%
2023/11/22	5	28.62	0	0.00	28.80	5	1,956	0.26%
2023/11/21	10	28.97	0	0.00	29.00	10	1,987	0.50%
2023/11/20	13	27.71	0	0.00	27.55	13	1,964	0.66%
2023/11/17	15	27.49	2	27.50	27.65	13	1,967	0.66%
2023/11/15	21	28.02	60	28.15	27.75	-39	2,003	-1.95%
2023/11/14	0	0.00	6	28.65	28.30	-6	2,031	-0.30%
2023/11/13	6	27.05	0	0.00	27.00	6	2,020	0.30%
2023/11/10	0	0.00	60	27.58	27.10	-60	2,021	-2.97%
2023/11/09	0	0.00	1	28.10	27.75	-1	2,015	-0.05%
2023/11/07	25	28.12	0	0.00	28.25	25	1,999	1.25%
2023/11/06	0	0.00	5	29.40	28.70	-5	1,989	-0.25%
2023/11/03	5	28.75	0	0.00	28.80	5	1,980	0.25%
2023/11/02	20	29.58	0	0.00	29.45	20	1,977	1.01%
2023/11/01	60	29.15	7	30.11	29.75	53	1,969	2.69%
2023/10/31	7	28.89	0	0.00	28.65	7	1,957	0.36%
2023/10/30	60	30.97	0	0.00	31.25	60	1,951	3.08%
2023/10/27	2	30.05	4	30.03	30.10	-2	1,934	-0.10%
2023/10/26	2	28.68	0	0.00	28.35	2	1,961	0.10%
2023/10/25	2	30.03	0	0.00	29.50	2	1,986	0.10%
2023/10/24	0	0.00	1	29.15	30.50	-1	1,972	-0.05%
2023/10/20	1	27.50	0	0.00	27.40	1	1,955	0.05%
2023/10/19	1	28.75	0.3	28.90	28.50	0.7	1,958	0.04%
2023/10/18	5.3	27.38	0	0.00	29.95	5.3	1,957	0.27%
2023/10/17	4	28.93	11	29.79	27.50	-7	1,918	-0.36%
2023/10/16	0	0.00	12	31.68	30.00	-12	1,857	-0.65%
2023/10/13	4	33.88	6	33.43	33.30	-2	1,871	-0.11%
2023/10/12	9	33.88	1	34.25	33.95	8	1,908	0.42%
2023/10/11	9	34.02	11.2	34.03	34.30	-2.2	1,928	-0.11%
2023/10/06	0.2	32.80	2	33.15	34.30	-1.8	1,931	-0.09%
2023/10/05	0	0.00	0	31.35	31.20	0	1,918	0.00%
2023/10/04	25	31.40	12.3	30.38	31.95	12.7	1,954	0.65%
2023/10/03	32.3	32.25	5.4	32.46	32.75	26.9	1,938	1.39%
2023/10/02	0.3	29.85	59.1	29.82	29.85	-58.8	1,797	-3.27%
2023/09/28	10	27.15	25	27.15	27.15	-15	1,696	-0.88%
2023/09/26	0	0.00	1.2	24.46	24.25	-1.2	1,666	-0.07%
2023/09/25	0	0.00	11	25.32	25.10	-11	1,672	-0.66%
2023/09/22	10	25.45	0	0.00	25.35	10	1,676	0.60%
2023/09/18	10	26.32	3	26.35	26.25	7	1,726	0.41%
2023/09/15	0	0.00	2.5	26.17	26.50	-2.5	1,734	-0.14%
2023/09/14	11	25.54	0	0.00	25.90	11	1,714	0.64%
2023/09/13	0	0.00	3	24.23	24.50	-3	1,703	-0.18%
2023/09/12	5	23.68	0	0.00	23.65	5	1,705	0.29%
2023/09/07	1	24.60	0	0.00	24.55	1	1,685	0.06%
2023/09/06	0.1	24.79	6	24.82	24.75	-5.9	1,682	-0.35%
2023/09/05	3.1	24.47	3	24.40	24.40	0.1	1,680	0.00%
2023/09/04	5	24.27	24	24.40	24.20	-19	1,673	-1.14%
2023/09/01	23.6	25.43	50.5	25.79	25.35	-26.9	1,642	-1.64%
2023/08/31	0.1	27.25	0	0.00	27.15	0.1	1,595	0.01%
2023/08/30	0	0.00	2	28.03	27.90	-2	1,588	-0.13%
2023/08/29	0.1	27.40	1	28.15	27.80	-1	1,579	-0.06%
2023/08/28	5.1	28.14	0	0.00	28.00	5.1	1,572	0.32%
2023/08/25	3	27.92	10	27.19	28.30	-7	1,538	-0.45%
2023/08/24	0	0.00	1	26.15	25.80	-1	1,496	-0.07%
2023/08/23	3	25.93	0	0.00	25.80	3	1,500	0.20%
2023/08/22	2.1	26.67	0	0.00	25.90	2.1	1,499	0.14%
2023/08/21	1.1	27.05	15.3	27.15	27.15	-14.2	1,484	-0.96%
2023/08/18	18.3	28.05	0	0.00	28.15	18.3	1,461	1.25%
2023/08/10	51	25.76	22	26.00	25.45	29	1,394	2.08%
2023/08/09	2	27.03	11	26.96	26.90	-9	1,386	-0.65%
2023/08/08	31	27.33	1	27.39	26.90	30	1,382	2.17%
2023/08/07	10	28.82	0	0.00	28.05	10	1,375	0.73%
2023/08/02	25	28.01	5	28.82	28.10	20	1,356	1.47%
2023/08/01	0	0.00	10	32.00	30.70	-10	1,324	-0.76%
2023/07/31	13	31.43	23.3	32.00	31.30	-10.3	1,306	-0.79%
2023/07/28	21.3	30.68	3	30.90	31.00	18.3	1,245	1.47%
2023/07/27	0	0.00	2	28.30	28.20	-2	1,197	-0.17%
2023/07/26	1	29.10	10	29.55	29.00	-9	1,174	-0.77%
2023/07/25	24	30.01	5	30.63	30.20	19	1,156	1.64%
2023/07/24	1	30.60	3	29.87	29.75	-2	1,140	-0.18%
2023/07/21	6	30.82	16	30.04	30.60	-10	1,123	-0.89%
2023/07/20	0	0.00	4	31.93	31.85	-4	1,098	-0.36%
2023/07/19	2	32.70	5	32.60	31.60	-3	1,075	-0.28%
2023/07/18	2	31.75	20	31.66	31.30	-18	1,072	-1.68%
2023/07/17	1	34.00	2	36.00	34.15	-1	1,117	-0.09%
2023/07/14	2	34.08	6	34.13	34.15	-4	1,076	-0.37%
2023/07/13	7	33.87	15	33.08	33.50	-8	1,098	-0.73%
2023/07/12	10	30.54	32	30.39	32.00	-22	978	-2.25%
2023/07/11	17	28.36	16	28.74	29.10	1	885	0.11%
2023/07/10	13	29.10	12	28.47	29.25	1	806	0.12%
2023/07/07	0	0.00	0.4	26.60	26.60	-0.4	726	-0.05%
2023/07/06	3	24.32	0	0.00	24.20	3	680	0.44%
2023/07/05	4	24.76	3	24.55	24.55	1	677	0.15%
2023/07/04	5	25.03	0	0.00	25.10	5	670	0.75%
2023/07/03	0	0.00	2.5	24.90	25.00	-2.5	669	-0.37%
2023/06/29	2	24.55	0	0.00	24.75	2	657	0.30%
2023/06/28	6	24.40	1	24.15	24.20	5	652	0.77%
2023/06/27	0	0.00	2.1	24.13	24.05	-2.1	661	-0.32%
2023/06/26	2	25.10	3	25.00	25.10	-1	653	-0.15%
2023/06/21	4	24.46	0	0.00	24.50	4	625	0.64%
2023/06/20	4	22.93	5	22.75	23.20	-1	611	-0.16%
2023/06/19	1	23.25	2	23.25	23.25	-1	617	-0.16%
2023/06/16	5	22.16	0	0.00	22.75	5	610	0.82%
2023/06/14	0	0.00	2	21.70	21.85	-2	610	-0.33%
2023/06/09	1	22.10	0	0.00	21.95	1	633	0.16%
2023/06/07	0	0.00	3	22.65	22.70	-3	716	-0.42%
2023/05/29	0	0.00	2	23.55	23.60	-2	719	-0.28%
2023/05/25	1	21.40	0	0.00	21.50	1	705	0.14%
2023/05/23	1	22.35	0	0.00	22.25	1	711	0.14%
2023/05/19	5	22.50	0	0.00	22.25	5	750	0.67%
2023/05/04	1	23.05	0	0.00	22.95	1	799	0.13%
2023/04/20	3	24.50	0	0.00	24.10	3	851	0.35%
2023/04/19	1	25.50	1.4	25.64	25.65	-0.4	745	-0.05%
2023/04/18	5.4	26.45	1	25.80	25.85	4.4	713	0.61%
2023/04/14	5	24.94	5	24.73	24.70	0	618	0.00%
2023/04/13	0	0.00	5	24.90	24.85	-5	616	-0.81%
2023/04/12	0	0.00	2	25.10	24.95	-2	611	-0.33%
2023/04/06	0	0.00	5	24.85	24.80	-5	611	-0.82%
2023/03/31	1	25.15	0	0.00	25.15	1	604	0.17%
2023/03/30	2	25.20	1	25.50	25.10	1	603	0.17%
2023/03/29	1	25.10	3	25.17	25.30	-2	596	-0.34%
2023/03/28	1	25.00	6	25.28	24.60	-5	593	-0.84%
2023/03/27	1	25.30	2	25.48	25.20	-1	578	-0.17%
2023/03/24	2	24.65	8	25.08	25.15	-6	574	-1.04%
2023/03/22	5	24.50	3	24.50	24.50	2	559	0.36%
2023/03/17	4	23.70	0	0.00	23.75	4	570	0.70%
2023/03/15	2	24.30	2	24.60	24.10	0	585	0.00%
2023/03/14	2	24.05	2	24.45	24.50	0	596	0.00%
2023/03/13	41	25.38	36	24.62	24.60	5	599	0.83%
2023/03/10	12	23.73	0	0.00	24.00	12	578	2.07%
2023/03/09	6	24.07	5	23.98	24.00	1	672	0.15%
2023/03/07	5	24.25	3	24.30	24.15	2	824	0.24%
2023/03/06	3	24.08	10.2	24.19	24.05	-7.2	860	-0.84%
2023/02/21	0	0.00	1	24.20	24.30	-1	898	-0.11%
2023/02/20	10	23.87	8	23.81	23.70	2	892	0.22%
2023/02/17	11	23.55	14	23.54	23.45	-3	876	-0.34%
2023/02/16	0	0.00	5	23.11	22.90	-5	852	-0.59%
2023/02/14	2	22.60	0	0.00	22.60	2	861	0.23%
2023/02/10	0	0.00	5	23.15	22.85	-5	865	-0.58%
2023/02/08	5	22.91	0	0.00	22.65	5	873	0.57%
2023/02/07	0	0.00	2	23.05	22.95	-2	854	-0.23%
2023/02/06	0	0.00	3	23.20	22.70	-3	851	-0.35%
2023/01/31	0	0.00	8	22.05	21.95	-8	829	-0.96%
2023/01/30	3	21.80	2	22.10	21.80	1	826	0.12%
2023/01/17	0	0.00	1	21.40	21.25	-1	814	-0.12%
2023/01/12	3	21.68	0	0.00	21.50	3	803	0.37%
2023/01/11	3	22.08	2	22.15	22.35	1	800	0.12%
2023/01/10	8	22.54	2	22.48	22.45	6	791	0.76%
2023/01/09	2	21.95	1	21.95	21.95	1	749	0.13%
2022/12/22	0	0.00	2	23.00	22.90	-2	774	-0.26%
2022/12/16	1	24.65	2	24.65	24.60	-1	803	-0.12%
2022/12/15	6	25.40	5	25.30	25.30	1	802	0.12%
2022/12/12	13	24.87	12	24.85	24.70	1	804	0.12%
2022/12/09	0	0.00	10	24.67	24.50	-10	799	-1.25%
2022/12/08	0	0.00	3	24.75	25.40	-3	789	-0.38%
2022/12/07	0	0.00	1	25.30	25.10	-1	786	-0.13%
2022/12/06	3	25.65	3	25.20	25.00	0	775	0.00%
2022/12/05	0	0.00	1	26.20	26.10	-1	778	-0.13%
2022/12/02	14	25.76	4	26.34	26.40	10	771	1.30%
2022/12/01	12	26.04	12	25.45	26.10	0	720	0.00%
2022/11/30	3	25.80	3	23.70	25.00	0	632	0.00%
2022/11/29	0	0.00	2.7	23.99	23.55	-2.7	625	-0.43%
2022/11/28	2	22.85	4	23.20	22.90	-2	584	-0.34%
2022/11/25	2	21.60	3	21.50	21.50	-1	569	-0.18%
2022/11/23	0	0.00	1	21.45	21.45	-1	650	-0.15%
2022/11/22	4	22.50	2	21.80	21.80	2	665	0.30%
2022/11/21	0	0.00	1	23.00	22.60	-1	654	-0.15%
2022/11/18	2	22.75	2	22.50	22.50	0	730	0.00%
2022/11/17	2	22.90	0	0.00	22.80	2	746	0.27%
2022/11/16	0	0.00	10	22.91	22.90	-10	771	-1.30%
2022/11/15	0	0.00	3	22.80	22.80	-3	1,075	-0.28%
2022/11/14	3	22.45	1	22.60	22.65	2	1,157	0.17%
2022/11/11	8	22.38	3	22.20	22.20	5	1,204	0.42%
2022/11/10	1	22.40	0	0.00	22.60	1	1,257	0.08%
2022/11/08	0	0.00	2	21.95	21.95	-2	1,358	-0.15%
2022/11/07	3	22.10	1.3	21.95	22.00	1.7	1,384	0.12%
2022/11/04	9.3	22.29	9	23.01	22.20	0.3	1,447	0.02%
2022/11/03	2	21.45	4	21.85	21.95	-2	1,553	-0.13%
2022/11/02	2	21.65	1	21.65	21.65	1	1,711	0.06%
2022/11/01	1	21.20	1	21.45	21.45	0	2,122	0.00%
2022/10/24	0	0.00	1	20.75	20.75	-1	2,308	-0.04%
2022/10/21	1	20.65	1	20.30	20.30	0	2,322	0.00%
2022/10/19	4	21.43	2	21.10	21.10	2	2,429	0.08%
2022/10/14	2	20.80	1	20.65	20.75	1	2,608	0.04%
2022/09/30	1	21.25	1	21.40	22.60	0	3,192	0.00%
2022/09/23	0	0.00	1	24.95	24.95	-1	3,483	-0.03%
2022/09/21	2	26.03	5	26.36	26.10	-3	3,534	-0.08%
2022/09/19	0	0.00	3	26.65	26.15	-3	3,524	-0.09%
2022/09/16	5	27.03	1	26.70	26.60	4	3,519	0.11%
2022/09/15	2	27.53	2	27.35	27.10	0	3,515	0.00%
2022/09/13	6	27.78	5	27.35	27.35	1	3,505	0.03%
2022/09/12	8	27.70	8	27.23	27.75	0	3,502	0.00%
2022/09/08	4	27.40	4	27.26	27.60	0	3,483	0.00%
2022/09/07	2	26.70	3	26.77	26.65	-1	3,469	-0.03%
2022/09/05	13	28.02	10	27.54	27.10	3	3,442	0.09%
2022/09/02	3	28.53	3	28.68	28.45	0	3,346	0.00%
2022/09/01	4	28.73	3	28.83	28.30	1	3,333	0.03%
2022/08/31	0	0.00	1	28.85	28.85	-1	3,308	-0.03%
2022/08/30	1	28.70	6	27.58	28.65	-5	3,272	-0.15%
2022/08/29	3	26.65	0	0.00	26.80	3	3,229	0.09%
2022/08/26	2	27.80	0	0.00	27.60	2	3,224	0.06%
2022/08/25	0	0.00	8	28.30	28.30	-8	3,216	-0.25%
2022/08/24	5	27.21	9	27.20	27.00	-4	3,150	-0.13%
2022/08/23	3	27.25	0	0.00	27.50	3	3,131	0.10%
2022/08/22	19.5	28.75	14	28.02	28.10	5.5	3,095	0.18%
2022/08/19	6	28.85	6	28.10	28.00	0	2,787	0.00%
2022/08/18	0.3	28.30	0	0.00	28.10	0.3	2,702	0.01%
2022/08/16	2	27.95	3	27.70	27.45	-1	2,593	-0.04%
2022/08/15	0	0.00	3	27.47	27.65	-3	2,531	-0.12%
2022/08/11	7	27.10	7	27.14	27.15	0	2,451	0.00%
2022/08/10	3.2	27.78	0	0.00	27.20	3.2	2,383	0.13%
2022/08/09	3	27.65	10.3	27.86	28.25	-7.3	2,262	-0.32%
2022/08/08	8.3	27.04	5	27.91	28.55	3.3	2,102	0.16%
2022/08/05	2	25.65	3	25.00	26.00	-1	1,688	-0.06%
2022/08/03	1	23.70	0	0.00	23.15	1	1,568	0.06%
2022/08/02	0	0.00	5	24.79	24.70	-5	1,546	-0.32%
2022/07/29	0	25.65	0	0.00	25.75	0	1,540	0.00%
2022/07/28	8	25.15	8	25.35	25.15	0	1,515	0.00%
2022/07/27	1	24.75	2	25.10	25.30	-1	1,499	-0.07%
2022/07/25	2	27.15	1	26.90	27.35	1	1,390	0.07%
2022/07/21	1	25.50	0	0.00	25.20	1	1,241	0.08%
2022/07/19	6	24.70	7	25.14	24.70	-1	1,185	-0.08%
2022/07/18	0	0.00	4	25.10	25.10	-4	1,169	-0.34%
2022/07/15	5	24.40	4	24.40	24.40	1	1,147	0.09%
2022/07/14	5	23.81	1	23.80	24.00	4	1,076	0.37%
2022/07/13	41	24.93	42.5	25.22	24.70	-1.5	1,025	-0.14%
2022/07/12	18.5	25.75	19	25.85	24.60	-0.5	911	-0.06%
2022/07/11	1	23.65	0	0.00	24.10	1	754	0.13%
2022/07/08	1	24.65	3	24.90	24.55	-2	721	-0.28%
2022/07/07	6	24.46	1	24.65	25.50	5	588	0.85%
2022/07/06	34	23.39	34	23.52	23.20	0	420	0.00%
2022/07/04	71	22.55	70	22.47	21.90	1	350	0.29%
2022/07/01	23	22.87	25.3	23.33	21.20	-2.3	321	-0.70%
2022/06/30	42.3	23.13	39	23.31	22.40	3.3	265	1.22%
2022/06/16	0	0.00	1	22.50	21.45	-1	202	-0.49%
2022/06/14	0	0.00	1	22.40	22.40	-1	204	-0.49%
2022/06/13	2	22.30	1	22.10	22.10	1	206	0.49%
2022/06/09	0	0.00	1	23.25	23.25	-1	205	-0.49%
2022/06/08	3	23.70	1	23.55	23.55	2	206	0.97%
2022/06/02	6	22.53	6	22.90	22.90	0	194	0.00%
2022/05/09	1	20.35	0	0.00	19.20	1	174	0.57%
2022/04/29	0	0.00	1	22.05	21.90	-1	174	-0.57%
2022/04/08	1	23.20	0	0.00	23.35	1	312	0.32%
2022/04/07	1	23.50	0	0.00	23.15	1	318	0.31%
2022/03/16	0	23.55	0	0.00	23.70	0	386	0.00%
2022/02/24	2	24.83	0	0.00	24.15	2	466	0.43%
2022/01/26	1	24.95	1	24.95	25.00	0	671	0.00%
2022/01/24	1	25.55	0	0.00	25.55	1	682	0.15%
2022/01/11	1	26.85	1	26.85	26.85	0	717	0.00%
2022/01/06	5	28.00	9	27.71	28.05	-4	711	-0.56%
2021/12/28	15	28.67	11	28.99	28.10	4	608	0.66%
2021/12/02	0	0.00	1	27.70	27.05	-1	727	-0.14%
2021/11/29	1	27.25	6	26.75	26.95	-5	705	-0.71%
2021/11/18	1	29.55	0	0.00	29.30	1	688	0.15%
2021/11/17	1	30.70	2	29.55	29.60	-1	690	-0.14%
2021/11/16	0	0.00	7	30.63	30.70	-7	627	-1.12%
2021/11/08	0	0.00	1	28.85	28.70	-1	943	-0.11%
2021/11/03	0	0.00	1	28.00	27.80	-1	989	-0.10%
2021/11/01	0	0.00	4	28.03	28.05	-4	1,044	-0.38%
2021/10/29	2	27.55	0	0.00	27.10	2	1,045	0.19%
2021/10/28	2	27.60	2	27.70	27.70	0	1,062	0.00%
2021/10/27	0	0.00	2	26.88	27.35	-2	1,061	-0.19%
2021/10/26	0	0.00	1	26.60	26.55	-1	1,075	-0.09%
2021/10/25	1	25.90	3	26.43	26.60	-2	1,090	-0.18%
2021/10/22	1	26.05	1	26.05	25.95	0	1,107	0.00%
2021/10/21	0	0.00	1	25.60	25.75	-1	1,155	-0.09%
2021/10/13	0	0.00	2	25.00	24.35	-2	1,374	-0.15%
2021/10/06	0	0.00	2	25.20	25.05	-2	1,501	-0.13%
2021/10/05	0	0.00	3	25.55	25.60	-3	1,501	-0.20%
2021/09/24	0	0.00	2	26.63	26.70	-2	1,558	-0.13%
2021/09/16	3	26.20	4	26.20	26.15	-1	1,604	-0.06%
2021/09/13	1	25.85	0	0.00	26.10	1	1,512	0.07%
2021/09/09	1	25.70	0	0.00	25.90	1	1,546	0.06%
2021/09/08	1	25.70	0	0.00	25.40	1	1,631	0.06%
2021/08/27	1	27.45	0	0.00	27.50	1	1,761	0.06%
2021/08/18	6	26.62	2	26.80	27.40	4	1,742	0.23%
2021/08/17	1	25.90	0	0.00	26.90	1	1,711	0.06%
2021/08/13	1	27.85	12	28.10	27.80	-11	1,395	-0.79%
2021/08/12	0	0.00	9	29.10	28.90	-9	1,393	-0.65%
2021/08/10	0	0.00	10	29.80	29.65	-10	1,412	-0.71%
2021/08/06	0	0.00	1	30.80	30.75	-1	1,385	-0.07%
2021/08/05	5	31.80	5	31.65	31.30	0	1,390	0.00%
2021/08/02	0	0.00	5	30.70	30.85	-5	1,357	-0.37%
2021/07/30	0	0.00	1	31.00	30.85	-1	1,360	-0.07%
2021/07/29	1	31.30	0	0.00	31.60	1	1,344	0.07%
2021/07/28	1	30.90	0	0.00	31.25	1	1,338	0.07%
2021/07/27	2	34.60	2	33.20	32.10	0	1,343	0.00%
2021/07/26	8	33.12	6	33.35	33.40	2	1,314	0.15%
2021/07/23	17	33.14	7	32.73	32.05	10	1,259	0.79%
2021/07/22	2	31.65	1	31.10	31.10	1	1,195	0.08%
2021/07/19	4	31.59	0	0.00	31.50	4	1,200	0.33%
2021/07/13	1	31.50	1	30.85	30.30	0	1,174	0.00%
2021/07/06	0	0.00	1	30.45	30.10	-1	1,180	-0.08%
2021/06/21	0	0.00	1	29.65	29.60	-1	1,169	-0.09%
2021/06/18	2	30.80	0	0.00	30.75	2	1,177	0.17%
2021/06/17	2	32.25	2	31.00	31.35	0	1,166	0.00%
2021/06/16	1	31.10	0	0.00	32.05	1	1,088	0.09%
2021/06/01	0	0.00	4	30.80	31.30	-4	1,309	-0.31%
2021/05/25	10	29.57	6	29.58	29.55	4	1,341	0.30%
2021/05/17	0	0.00	12.3	25.23	25.00	-12.3	1,505	-0.81%
2021/05/14	3	29.13	0	0.00	27.75	3	1,505	0.20%
2021/05/13	0	0.00	3	27.70	28.00	-3	1,502	-0.20%
2021/05/12	0	0.00	0.4	28.75	27.95	-0.4	1,497	-0.03%
2021/05/11	4	31.40	1	31.35	30.20	3	1,473	0.20%
2021/05/10	0	0.00	6	33.50	33.40	-6	1,457	-0.41%
2021/05/07	4	34.38	3	33.85	34.55	1	1,462	0.07%
2021/05/05	0.3	33.80	8	33.01	33.05	-7.8	1,449	-0.53%
2021/05/04	0	0.00	3	33.05	32.50	-3	1,446	-0.21%
2021/05/03	7	34.93	11	35.65	34.60	-4	1,428	-0.28%
2021/04/29	1	36.80	0.7	37.00	36.35	0.3	1,417	0.02%
2021/04/28	8	36.54	5	36.70	36.70	3	1,420	0.21%
2021/04/27	2.2	36.85	5	37.28	37.40	-2.8	1,415	-0.20%
2021/04/26	8	36.33	6	36.41	36.30	2	1,388	0.14%
2021/04/23	3	37.12	2	36.95	36.95	1	1,377	0.07%
2021/04/22	1	37.85	0	0.00	37.75	1	1,374	0.07%
2021/04/21	4	39.25	4.1	38.74	38.75	-0.1	1,363	-0.01%
2021/04/20	2	39.43	0	0.00	39.50	2	1,359	0.15%
2021/04/19	6	39.83	3	39.65	39.50	3	1,375	0.22%
2021/04/16	7	39.73	1	39.60	39.60	6	1,383	0.43%
2021/04/15	1	39.85	0	0.00	39.90	1	1,441	0.07%
2021/04/14	2	39.93	1	38.35	39.15	1	1,432	0.07%
2021/04/13	0	0.00	2	41.75	40.55	-2	1,438	-0.14%
2021/04/12	1	42.00	4	41.45	41.20	-3	1,456	-0.21%
2021/04/09	4	41.25	5	40.90	40.90	-1	1,465	-0.07%
2021/04/08	6	41.40	3	41.57	41.55	3	1,522	0.20%
2021/04/07	0	0.00	6	41.68	41.55	-6	1,513	-0.40%
2021/04/06	10	41.26	1	41.40	41.40	9	1,508	0.60%
2021/04/01	2	41.55	3	41.47	41.30	-1	1,512	-0.07%
2021/03/31	5	40.62	4	40.71	40.70	1	1,468	0.07%
2021/03/30	1	40.80	1	40.80	40.85	0	1,472	0.00%
2021/03/29	0	0.00	1	40.45	40.40	-1	1,471	-0.07%
2021/03/26	1.2	39.89	2	40.05	39.90	-0.8	1,481	-0.05%
2021/03/25	1	39.85	0	0.00	39.60	1	1,487	0.07%
2021/03/24	4	40.23	3	40.32	40.10	1	1,511	0.07%
2021/03/23	4	41.28	2	40.25	40.25	2	1,507	0.13%
2021/03/22	3	41.10	4	41.64	41.65	-1	1,495	-0.07%
2021/03/19	2	41.45	2	41.25	41.25	0	1,501	0.00%
2021/03/18	0.2	42.50	2	41.75	41.75	-1.8	1,507	-0.12%
2021/03/17	0	0.00	1	42.00	41.70	-1	1,518	-0.07%
2021/03/16	6	41.87	3	41.50	41.50	3	1,531	0.20%
2021/03/15	2	42.10	7	42.04	42.00	-5	1,535	-0.33%
2021/03/12	6	41.30	3	40.85	40.85	3	1,501	0.20%
2021/03/11	5	42.25	6	42.57	41.55	-1	1,528	-0.07%
2021/03/10	0	0.00	2	43.65	44.65	-2	1,429	-0.14%
2021/03/09	2	40.50	2	40.83	40.60	0	1,598	0.00%
2021/03/05	1	40.10	1	39.55	39.55	0	1,700	0.00%
2021/03/04	2	39.95	2	40.35	40.25	0	1,777	0.00%
2021/03/03	0	0.00	1	39.65	40.25	-1	1,901	-0.05%
2021/03/02	1	40.30	3	39.93	39.50	-2	1,918	-0.10%
2021/02/25	3	41.10	8	40.88	40.80	-5	1,969	-0.25%
2021/02/23	0	0.00	0.3	41.05	40.95	-0.3	2,021	-0.01%
2021/02/22	1	41.80	0	0.00	42.25	1	2,047	0.05%
2021/02/19	0	0.00	3	42.45	43.00	-3	2,073	-0.14%
2021/02/18	1	42.10	3.1	41.61	42.10	-2.1	2,222	-0.09%
2021/02/17	9.3	39.81	1	37.85	39.85	8.3	2,188	0.38%
2021/02/05	1	37.05	4	36.79	36.85	-3	2,219	-0.14%
2021/02/04	0	0.00	2	36.03	35.80	-2	2,240	-0.09%
2021/02/03	1	35.65	2	35.75	35.60	-1	2,282	-0.04%
2021/01/29	0	0.00	1	36.20	35.95	-1	2,752	-0.04%
2021/01/27	1	36.60	1	36.40	36.40	0	2,759	0.00%
2021/01/26	4	36.85	3	36.20	36.20	1	2,765	0.04%
2021/01/25	1	36.05	4	36.54	36.95	-3	2,765	-0.11%
2021/01/22	4	36.30	0	0.00	36.30	4	2,769	0.14%
2021/01/21	1	34.90	3	34.77	34.90	-2	2,767	-0.07%
2021/01/20	1	35.70	22	35.33	35.20	-21	2,765	-0.76%
2021/01/19	2	37.70	0	0.00	37.05	2	2,756	0.07%
2021/01/18	3	37.33	26	36.92	37.30	-23	2,765	-0.83%
2021/01/15	15	38.55	4	37.50	37.50	11	2,782	0.40%
2021/01/14	4	38.80	3	38.97	38.80	1	2,809	0.04%
2021/01/13	2	38.85	5	39.06	38.95	-3	2,817	-0.11%
2021/01/12	2	39.05	2	38.25	38.25	0	2,846	0.00%
2021/01/11	4	38.78	6	39.47	39.80	-2	2,871	-0.07%
2021/01/08	10	40.36	7	39.47	39.10	3	2,863	0.10%
2021/01/07	4	42.98	3	42.75	42.50	1	2,804	0.04%
2021/01/06	11	44.14	4	43.58	42.85	7	2,810	0.25%
2021/01/05	7	44.96	2	44.95	44.40	5	2,791	0.18%
2021/01/04	5	44.36	4	44.81	44.85	1	2,794	0.04%
2020/12/31	4	44.38	21	44.13	44.55	-17	2,786	-0.61%
2020/12/30	2	42.50	1	42.70	42.55	1	2,718	0.04%
2020/12/29	1	42.50	2	42.45	42.45	-1	2,726	-0.04%
2020/12/28	2	42.65	0	0.00	42.10	2	2,718	0.07%
2020/12/23	2	42.05	2	41.98	41.90	0	2,705	0.00%
2020/12/21	3	43.43	1	43.90	43.20	2	2,735	0.07%
2020/12/18	2	43.00	5	43.75	43.90	-3	2,743	-0.11%
2020/12/17	2	43.10	1	42.70	42.70	1	2,727	0.04%
2020/12/16	2	42.65	3	43.02	43.30	-1	2,728	-0.04%
2020/12/15	1	42.15	3	42.12	42.00	-2	2,727	-0.07%
2020/12/14	2	42.75	3	42.95	42.95	-1	2,730	-0.04%
2020/12/11	1	41.90	2	42.53	41.90	-1	2,730	-0.04%
2020/12/10	0	0.00	1	42.90	43.00	-1	2,742	-0.04%
2020/12/09	3	43.80	4	43.55	43.55	-1	2,748	-0.04%
2020/12/08	1	43.70	4	43.59	43.90	-3	2,769	-0.11%
2020/12/07	5	44.04	3	43.68	43.10	2	2,779	0.07%
2020/12/04	2	45.25	1	45.00	45.00	1	2,736	0.04%
2020/12/03	8	47.24	17	47.23	45.25	-9	2,725	-0.33%
2020/12/02	4	45.70	5	46.29	45.95	-1	2,480	-0.04%
2020/12/01	5	44.58	2	44.50	44.50	3	2,405	0.12%
2020/11/30	10	45.35	7	46.72	45.15	3	2,406	0.12%
2020/11/27	3	45.00	2	45.70	46.40	1	2,419	0.04%
2020/11/26	0	0.00	1	45.00	45.00	-1	2,294	-0.04%
2020/11/25	1	43.40	2	44.25	44.25	-1	2,283	-0.04%
2020/11/24	2	44.00	12	44.06	43.60	-10	2,261	-0.44%
2020/11/23	5	44.67	4	44.29	44.25	1	2,253	0.04%
2020/11/20	2	45.05	1	45.25	44.80	1	2,255	0.04%
2020/11/19	2	45.55	15	45.12	45.15	-13	2,236	-0.58%
2020/11/18	4	44.85	4	45.13	44.90	0	2,212	0.00%
2020/11/17	17	45.85	11	44.78	45.30	6	2,205	0.27%
2020/11/16	5	43.59	1	43.60	43.60	4	2,119	0.19%
2020/11/13	0	0.00	3	43.97	43.95	-3	2,125	-0.14%
2020/11/12	2	43.75	2	42.50	42.50	0	2,106	0.00%
2020/11/11	5	43.48	3	43.95	44.20	2	2,114	0.09%
2020/11/10	1	44.10	4	43.40	43.30	-3	2,142	-0.14%
2020/11/09	17	44.64	2	44.75	44.80	15	2,303	0.65%
2020/11/06	2	40.65	4	41.35	41.90	-2	2,147	-0.09%
2020/11/03	0	0.00	2	37.60	37.60	-2	2,075	-0.10%
2020/10/27	2	38.00	0	0.00	37.80	2	2,270	0.09%
2020/10/23	1	39.05	0	0.00	38.80	1	2,370	0.04%
2020/10/20	5	38.19	5	38.00	38.15	0	2,997	0.00%
2020/10/19	10	36.80	15	37.50	37.70	-5	3,024	-0.17%
2020/10/16	2	35.90	0	0.00	35.70	2	3,060	0.07%
2020/10/15	3	36.33	1	36.05	36.05	2	3,222	0.06%
2020/10/14	0	0.00	1	36.75	36.75	-1	3,306	-0.03%
2020/10/12	0	0.00	9	35.98	35.00	-9	3,461	-0.26%
2020/10/08	3	37.73	4	37.09	37.00	-1	3,587	-0.03%
2020/10/07	2	38.00	0	0.00	37.80	2	3,626	0.06%
2020/10/06	5	38.40	1	38.10	38.10	4	3,749	0.11%
2020/10/05	1	38.00	0	0.00	38.00	1	3,900	0.03%
2020/09/30	1	37.30	0	0.00	37.40	1	4,080	0.02%
2020/09/28	2	38.05	1	38.05	38.15	1	4,730	0.02%
2020/09/25	2	37.50	7	37.75	37.45	-5	4,888	-0.10%
2020/09/24	4	38.30	6	38.48	38.50	-2	5,201	-0.04%
2020/09/23	3	39.28	3	40.00	39.10	0	5,430	0.00%
2020/09/22	4	39.71	12	39.77	39.50	-8	5,582	-0.14%
2020/09/21	9	41.13	5	40.50	40.55	4	5,726	0.07%
2020/09/18	10	41.70	0	0.00	41.50	10	5,884	0.17%
2020/09/17	4	41.53	6	41.80	41.80	-2	5,992	-0.03%
2020/09/16	1	40.75	3	41.23	41.00	-2	6,024	-0.03%
2020/09/15	4	40.93	1	40.70	40.70	3	6,139	0.05%
2020/09/11	5	40.18	6	39.58	39.30	-1	6,633	-0.02%
2020/09/10	2	41.30	2	41.90	40.70	0	6,713	0.00%
2020/09/09	2	41.58	1	41.55	41.85	1	6,771	0.01%
2020/09/08	5	41.54	0	0.00	41.30	5	6,966	0.07%
2020/09/07	2	42.95	2	42.00	42.00	0	6,967	0.00%
2020/09/04	4	43.75	0	0.00	43.60	4	6,963	0.06%
2020/09/03	16	43.78	15	44.74	43.50	1	6,971	0.01%
2020/09/02	1	43.00	3	44.77	44.50	-2	6,970	-0.03%
2020/08/31	1	42.60	0	0.00	42.30	1	6,893	0.01%
2020/08/28	0	0.00	4	42.48	42.10	-4	6,915	-0.06%
2020/08/21	6	42.07	10	40.50	42.10	-4	6,958	-0.06%
2020/08/20	10	42.04	0	0.00	39.70	10	6,942	0.14%
2020/08/19	1	44.10	2	45.05	44.10	-1	6,864	-0.01%
2020/08/18	2	47.03	6	47.51	46.20	-4	6,882	-0.06%
2020/08/17	3	48.27	3	48.00	48.00	0	6,902	0.00%
2020/08/13	15	48.01	18	47.60	48.25	-3	6,891	-0.04%
2020/08/12	1	43.05	1	45.80	46.20	0	6,668	0.00%
2020/08/11	10	43.93	3	42.70	42.80	7	6,597	0.11%
2020/08/10	11	45.25	1	45.45	44.50	10	6,603	0.15%
2020/08/06	2	45.88	1	45.50	44.90	1	6,616	0.02%
2020/08/04	5	46.67	3	46.88	46.85	2	6,707	0.03%
2020/08/03	0	0.00	2	45.40	45.45	-2	6,677	-0.03%
2020/07/31	1	44.40	1	44.45	45.05	0	6,682	0.00%
2020/07/30	7	44.61	0	0.00	43.75	7	6,653	0.11%
2020/07/29	1	43.40	0	0.00	44.65	1	6,630	0.02%
2020/07/28	4	45.35	5	46.04	43.30	-1	6,594	-0.02%
2020/07/27	11	48.28	15	52.09	47.40	-4	6,494	-0.06%
2020/07/24	6	54.98	12	54.56	52.20	-6	6,422	-0.09%
2020/07/23	3	52.33	2	52.10	52.50	1	6,073	0.02%
2020/07/22	1	51.30	7	51.59	52.00	-6	6,039	-0.10%
2020/07/21	8	51.48	3	51.67	50.50	5	6,058	0.08%
2020/07/20	5	48.55	1	48.65	50.40	4	5,927	0.07%
2020/07/17	4	51.13	6	50.22	49.90	-2	5,846	-0.03%
2020/07/16	2	50.10	5.2	50.22	51.40	-3.2	5,764	-0.05%
2020/07/15	18	52.70	15	52.91	49.90	3	5,697	0.05%
2020/07/14	1	51.30	3	51.63	52.50	-2	5,565	-0.04%
2020/07/13	4	53.03	4	54.05	53.00	0	5,520	0.00%
2020/07/10	11	51.71	12	52.38	51.10	-1	5,415	-0.02%
2020/07/09	4	55.55	4	55.30	55.00	0	5,270	0.00%
2020/07/08	14	57.54	11	57.81	57.10	3	5,107	0.06%
2020/07/07	21	60.62	28	57.64	56.50	-7	4,968	-0.14%
2020/07/06	18	57.29	17	58.84	58.90	1	4,562	0.02%
2020/07/03	14	50.21	28	52.56	53.60	-14	4,430	-0.32%
2020/07/02	14	48.53	20	47.49	48.80	-6	4,110	-0.15%
2020/07/01	19	45.40	22	44.90	45.10	-3	3,874	-0.08%
2020/06/30	8	44.53	4	43.94	43.95	4	3,715	0.11%
2020/06/29	4	42.08	84	41.82	42.45	-80	3,568	-2.24%
2020/06/24	80	41.22	1	41.90	41.90	79	3,411	2.32%
2020/06/23	1	40.00	7	39.44	39.40	-6	3,310	-0.18%
2020/06/22	2	41.58	1	42.05	39.95	1	3,280	0.03%
2020/06/19	20	43.02	100	43.47	41.40	-80	3,178	-2.52%
2020/06/18	5	40.33	4	40.18	40.60	1	2,744	0.04%
2020/06/17	41	39.79	3	39.42	39.60	38	2,651	1.43%
2020/06/16	30	38.50	5	38.27	38.75	25	2,551	0.98%
2020/06/15	32	38.78	32	37.14	36.80	0	2,498	0.00%
2020/06/12	1	35.05	6	35.28	36.35	-5	2,312	-0.22%
2020/06/11	4	35.78	7	35.84	35.45	-3	2,322	-0.13%
2020/06/10	5	36.48	1	35.75	36.00	4	2,342	0.17%
2020/06/09	9	37.35	7	36.87	36.70	2	2,356	0.08%
2020/06/08	6	37.37	70	37.16	36.80	-64	2,365	-2.71%
2020/06/05	11	37.56	4	37.70	37.70	7	2,391	0.29%
2020/06/03	5	36.79	9	36.86	36.75	-4	2,421	-0.17%
2020/06/02	4	38.28	6	38.42	36.60	-2	2,418	-0.08%
2020/06/01	6	37.05	1	37.05	37.05	5	2,348	0.21%
2020/05/29	9	36.72	8	36.53	36.55	1	2,333	0.04%
2020/05/28	6	36.48	5	36.38	36.00	1	2,326	0.04%
2020/05/27	4	37.05	3	36.60	36.60	1	2,322	0.04%
2020/05/26	4	36.85	4	37.10	36.80	0	2,326	0.00%
2020/05/25	9	37.13	9	37.50	37.20	0	2,317	0.00%
2020/05/22	34	37.02	15	36.35	36.50	19	2,274	0.84%
2020/05/21	8	36.39	0	0.00	36.05	8	2,230	0.36%
2020/05/20	45	35.07	1	35.00	35.25	44	2,178	2.02%
2020/05/19	2	34.45	12	34.58	34.50	-10	2,256	-0.44%
2020/05/18	0	0.00	1	35.30	34.30	-1	2,311	-0.04%
2020/05/15	1	35.00	1	35.45	35.45	0	2,291	0.00%
2020/05/14	0	0.00	15	34.72	34.00	-15	2,288	-0.66%
2020/05/13	0	0.00	1	36.40	36.55	-1	2,260	-0.04%
2020/05/12	7	36.46	7	36.90	36.40	0	2,287	0.00%
2020/05/11	2	36.63	12	34.99	36.85	-10	2,228	-0.45%
2020/05/08	2	34.35	3	34.57	34.30	-1	2,141	-0.05%
2020/05/07	2	34.45	3	34.70	34.50	-1	2,145	-0.05%
2020/05/06	2	34.35	1	33.95	33.95	1	2,142	0.05%
2020/05/04	2	33.85	4	34.15	34.25	-2	2,142	-0.09%
2020/04/30	4	33.88	3	34.13	33.80	1	2,149	0.05%
2020/04/29	0	0.00	4	33.93	34.20	-4	2,148	-0.19%
2020/04/28	2	32.58	6	33.39	33.05	-4	2,113	-0.19%
2020/04/27	12	32.08	4	32.15	31.90	8	2,120	0.38%
2020/04/24	10	32.17	2	32.25	31.40	8	2,128	0.38%
2020/04/23	0	0.00	1	31.35	31.35	-1	2,080	-0.05%
2020/04/22	4	28.51	3	28.70	28.50	1	2,079	0.05%
2020/04/21	1	28.35	0	0.00	28.50	1	2,145	0.05%
2020/04/20	0	0.00	5	29.34	29.25	-5	2,260	-0.22%
2020/04/17	0	0.00	8	29.28	28.70	-8	2,277	-0.35%
2020/04/16	6	28.53	0	0.00	28.65	6	2,311	0.26%
2020/04/15	2	27.75	2	28.15	28.00	0	2,338	0.00%
2020/04/14	2	27.55	3	27.25	27.75	-1	2,424	-0.04%
2020/04/13	4	27.28	4	27.38	27.20	0	2,749	0.00%
2020/04/10	0	0.00	4	27.28	27.30	-4	2,933	-0.14%
2020/04/09	12	28.43	0	0.00	26.90	12	3,151	0.38%
2020/04/08	4	26.75	5	26.62	27.25	-1	3,108	-0.03%
2020/04/07	7	26.48	6	26.85	26.75	1	3,202	0.03%
2020/04/06	0	0.00	4	24.83	25.60	-4	3,214	-0.12%
2020/04/01	1	24.25	20	24.66	24.70	-19	3,224	-0.59%
2020/03/31	3	24.60	0	0.00	24.15	3	3,250	0.09%
2020/03/27	4	24.85	4	24.80	24.80	0	3,560	0.00%
2020/03/26	2	24.40	4	24.65	24.90	-2	3,617	-0.06%
2020/03/25	22	24.86	4	24.70	24.75	18	3,646	0.49%
2020/03/23	1	21.00	0	0.00	21.20	1	3,767	0.03%
2020/03/20	11	21.21	3	21.78	21.80	8	3,765	0.21%
2020/03/19	3	20.03	5	20.26	19.85	-2	3,758	-0.05%
2020/03/18	3	23.28	0	0.00	22.05	3	3,758	0.08%
2020/03/17	1	23.70	8	24.24	23.70	-7	3,771	-0.19%
2020/03/13	2	27.65	2	27.70	28.30	0	3,948	0.00%
2020/03/12	2	31.65	5	31.46	30.65	-3	3,951	-0.08%
2020/03/11	6	34.29	6	34.04	33.75	0	3,920	0.00%
2020/03/10	3	32.95	3	33.35	33.45	0	3,895	0.00%
2020/03/09	12	33.46	5	33.80	33.50	7	3,884	0.18%
2020/03/06	5	33.06	4	32.95	32.95	1	3,845	0.03%
2020/03/05	1	33.40	3	33.60	33.60	-2	3,865	-0.05%
2020/03/04	2	33.05	2	32.75	32.80	0	3,885	0.00%
2020/03/03	0	0.00	2	33.50	33.50	-2	3,961	-0.05%
2020/03/02	3	32.90	0	0.00	32.55	3	4,005	0.07%
2020/02/27	3	34.40	3	33.25	33.00	0	3,999	0.00%
2020/02/26	3	35.12	3	35.43	35.00	0	4,000	0.00%
2020/02/25	2	35.40	6	35.45	35.45	-4	4,007	-0.10%
2020/02/24	1	35.90	5	35.98	36.00	-4	4,055	-0.10%
2020/02/21	5	36.41	2	36.75	36.30	3	4,071	0.07%
2020/02/20	14	37.51	23	37.75	37.40	-9	4,160	-0.22%
2020/02/19	1	36.05	1	36.15	36.70	0	4,101	0.00%
2020/02/18	1	35.60	1	35.50	35.30	0	4,054	0.00%
2020/02/17	3	35.65	21	35.52	35.30	-18	4,061	-0.44%
2020/02/14	7	35.24	5	35.61	35.55	2	4,094	0.05%
2020/02/13	26	36.13	6	35.64	35.30	20	4,098	0.49%
2020/02/12	7	35.26	2	35.40	35.30	5	4,081	0.12%
2020/02/11	1	34.65	7	34.91	35.05	-6	4,081	-0.15%
2020/02/10	3	33.52	0	0.00	33.20	3	4,065	0.07%
2020/02/07	5	34.64	5	35.45	34.00	0	4,105	0.00%
2020/02/06	0	0.00	7	35.39	35.45	-7	4,146	-0.17%
2020/02/05	9	34.92	0	0.00	34.75	9	4,175	0.22%
2020/02/04	4	35.08	27	35.09	34.90	-23	4,231	-0.54%
2020/02/03	1	33.85	5	33.95	33.95	-4	4,269	-0.09%
2020/01/31	4	36.00	1	36.05	36.10	3	4,322	0.07%
2020/01/30	0	0.00	14	36.75	35.70	-14	4,669	-0.30%
2020/01/20	1	38.90	3	39.43	39.65	-2	5,009	-0.04%
2020/01/17	5	40.25	5	39.95	39.45	0	5,179	0.00%
2020/01/16	27	40.97	0	0.00	40.65	27	5,136	0.53%
2020/01/15	0	0.00	47	41.12	41.10	-47	5,106	-0.92%
2020/01/14	4	40.51	2	40.83	41.15	2	5,037	0.04%
2020/01/13	1	39.10	1	39.30	39.40	0	4,910	0.00%
2020/01/10	2	38.78	16	39.07	39.35	-14	4,884	-0.29%
2020/01/09	4	38.43	1	38.40	38.40	3	4,869	0.06%
2020/01/08	2	38.48	16	38.51	38.65	-14	4,823	-0.29%
2020/01/07	26	42.36	28	41.66	38.70	-2	4,720	-0.04%
2020/01/06	41	39.61	21	39.43	39.80	20	4,383	0.46%
2020/01/03	7	38.64	9	38.57	38.70	-2	4,188	-0.05%
2020/01/02	10	37.07	8	37.33	37.35	2	3,950	0.05%
2019/12/31	10	37.15	9	37.16	37.05	1	3,903	0.03%
2019/12/26	0	0.00	2	36.25	35.85	-2	3,759	-0.05%
2019/12/25	20	36.21	27	36.29	36.35	-7	3,734	-0.19%
2019/12/24	6	37.66	35	37.40	36.50	-29	3,708	-0.78%
2019/12/23	25	35.98	1	36.60	35.90	24	3,494	0.69%
2019/12/20	0	0.00	1	35.45	35.45	-1	3,444	-0.03%
2019/12/19	15	35.67	18	35.35	35.00	-3	3,488	-0.09%
2019/12/18	12	34.16	10	34.30	34.40	2	3,348	0.06%
2019/12/17	22	33.69	0	0.00	33.65	22	3,334	0.66%
2019/12/16	12	33.69	2	33.70	33.70	10	3,334	0.30%
2019/12/13	2	33.65	0	0.00	33.70	2	3,324	0.06%
2019/12/12	1	34.85	1	34.35	34.05	0	3,302	0.00%
2019/12/11	6	36.13	9	35.87	34.60	-3	3,265	-0.09%
2019/12/10	1	35.00	1	35.15	34.95	0	3,101	0.00%
2019/12/09	0	0.00	4	34.16	35.10	-4	3,040	-0.13%
2019/12/06	3	33.65	0	0.00	33.70	3	3,000	0.10%
2019/12/05	2	33.88	17	33.20	33.20	-15	3,002	-0.50%
2019/12/03	0	0.00	1	33.95	33.95	-1	2,997	-0.03%
2019/12/02	1	34.45	2	34.70	33.80	-1	3,009	-0.03%
2019/11/29	12	34.91	29	34.36	34.20	-17	3,067	-0.55%
2019/11/28	41	35.18	67	34.79	34.80	-26	3,043	-0.85%
2019/11/27	1	34.20	6	34.51	35.05	-5	2,971	-0.17%
2019/11/26	0	0.00	15	33.30	33.05	-15	2,919	-0.51%
2019/11/25	1	34.30	12	33.30	33.05	-11	2,906	-0.38%
2019/11/22	13	33.99	2	33.90	33.90	11	2,886	0.38%
2019/11/21	23	34.16	6	34.38	34.15	17	2,875	0.59%
2019/11/20	11	33.44	7	33.47	33.60	4	2,819	0.14%
2019/11/19	2	33.75	4	34.03	34.10	-2	2,850	-0.07%
2019/11/18	22	32.29	1	32.75	32.50	21	2,726	0.77%
2019/11/15	2	31.00	3	32.05	31.90	-1	2,693	-0.04%
2019/11/14	6	31.16	6	31.02	31.00	0	2,675	0.00%
2019/11/13	3	31.53	5	31.43	31.50	-2	2,663	-0.08%
2019/11/12	2	30.60	2	30.55	30.00	0	2,594	0.00%
2019/11/11	3	30.77	16	29.91	29.80	-13	2,580	-0.50%
2019/11/08	3	31.63	0	0.00	31.70	3	2,546	0.12%
2019/11/07	0	0.00	2	32.00	32.00	-2	2,524	-0.08%
2019/11/06	14	32.20	1	31.95	31.95	13	2,514	0.52%
2019/11/05	11	33.17	0	0.00	33.20	11	2,456	0.45%
2019/11/04	5	33.61	1	33.90	33.55	4	2,399	0.17%
2019/11/01	5	33.65	5	33.59	33.85	0	2,361	0.00%
2019/10/31	15	33.57	13	33.06	33.30	2	2,298	0.09%
2019/10/30	16	34.20	7	34.59	34.50	9	2,222	0.40%
2019/10/29	73	35.32	400	35.32	34.30	-327	2,132	-15.34%	大賣/鉅額交易
2019/10/28	134	34.35	112	32.67	34.70	22	1,752	1.26%	大買/大賣/
2019/10/25	362	31.04	97	30.58	31.55	265	1,371	19.32%	大買/鉅額交易
2019/10/24	3	29.00	6	28.90	28.70	-3	1,185	-0.25%
2019/10/23	6	29.23	2	28.85	28.75	4	1,223	0.33%
2019/10/22	1	29.45	9	29.28	29.30	-8	1,239	-0.65%
2019/10/21	0	0.00	3	29.10	29.10	-3	1,306	-0.23%
2019/10/18	8	29.05	1	29.10	28.90	7	1,321	0.53%
2019/10/17	4	28.89	12	29.21	29.40	-8	1,323	-0.60%
2019/10/16	2	28.45	0	0.00	28.25	2	1,291	0.15%
2019/10/15	4	28.80	2	28.60	28.50	2	1,299	0.15%
2019/10/14	2	28.25	3	28.70	28.85	-1	1,305	-0.08%
2019/10/09	1	28.15	0	0.00	28.05	1	1,305	0.08%
2019/10/04	2	29.00	0	0.00	28.65	2	1,398	0.14%
2019/10/03	2	28.85	8	29.02	29.00	-6	1,410	-0.43%
2019/10/02	0	0.00	3	29.35	29.20	-3	1,439	-0.21%
2019/10/01	3	28.80	0	0.00	29.00	3	1,540	0.19%
2019/09/27	1	29.90	0	0.00	29.25	1	1,534	0.07%
2019/09/26	0	0.00	2	30.88	30.35	-2	1,532	-0.13%
2019/09/25	8	29.54	8	30.00	29.65	0	1,482	0.00%
2019/09/24	7	30.39	25	30.08	29.85	-18	1,476	-1.22%
2019/09/23	5	28.62	8	28.72	28.70	-3	1,390	-0.22%
2019/09/20	2	29.10	1	28.85	28.85	1	1,389	0.07%
2019/09/19	0	0.00	7	29.16	29.25	-7	1,394	-0.50%
2019/09/18	3	29.00	1	28.50	28.50	2	1,416	0.14%
2019/09/17	6	29.05	0	0.00	28.55	6	1,422	0.42%
2019/09/16	2	29.45	0	0.00	29.10	2	1,442	0.14%
2019/09/10	1	28.80	0	0.00	28.65	1	1,542	0.06%
2019/09/06	1	29.70	3	29.65	29.65	-2	1,704	-0.12%
2019/09/05	3	29.65	2	29.80	29.50	1	1,704	0.06%
2019/09/03	13	29.87	13	29.88	29.30	0	1,687	0.00%
2019/09/02	3	28.05	3	28.40	28.40	0	1,601	0.00%
2019/08/30	10	28.33	22	28.48	27.95	-12	1,602	-0.75%
2019/08/29	7	27.95	14	27.80	27.85	-7	1,596	-0.44%
2019/08/28	5	27.30	0	0.00	27.45	5	1,596	0.31%
2019/08/27	21	27.79	2	27.58	27.50	19	1,591	1.19%
2019/08/22	10	29.03	5	29.40	28.30	5	1,555	0.32%
2019/08/21	0	0.00	1	27.80	27.80	-1	1,492	-0.07%
2019/08/13	0	0.00	3	25.98	25.90	-3	1,520	-0.20%
2019/08/07	3	25.55	0	0.00	25.15	3	1,552	0.19%
2019/08/05	4	25.90	3	26.55	25.65	1	1,576	0.06%
2019/08/02	1	27.15	2	27.75	27.05	-1	1,586	-0.06%
2019/08/01	4	28.45	15	28.20	28.10	-11	1,609	-0.68%
2019/07/31	6	28.23	0	0.00	28.25	6	1,614	0.37%
2019/07/30	2	28.30	28	28.73	28.45	-26	1,615	-1.61%
2019/07/29	1	29.05	0	0.00	29.10	1	1,615	0.06%
2019/07/26	1	29.25	0	0.00	29.35	1	1,592	0.06%
2019/07/25	3	29.52	0	0.00	29.45	3	1,580	0.19%
2019/07/24	1	29.00	57	28.54	28.70	-56	1,547	-3.62%
2019/07/23	122	29.04	41	29.08	28.70	81	1,532	5.28%	大買/
2019/07/22	2	27.50	1	27.70	27.90	1	1,492	0.07%
2019/07/19	4	26.89	3	27.15	26.90	1	1,485	0.07%
2019/07/18	3	27.27	2	27.15	26.90	1	1,512	0.07%
2019/07/17	5	28.06	1	27.80	27.80	4	1,517	0.26%
2019/07/16	1	28.35	0	0.00	28.25	1	1,513	0.07%
2019/07/15	4	28.23	0	0.00	28.25	4	1,523	0.26%
2019/07/12	6	28.40	4	28.25	28.20	2	1,548	0.13%
2019/07/11	6	28.03	3	28.17	28.15	3	1,551	0.19%
2019/07/10	5	29.20	12	29.09	28.65	-7	1,571	-0.45%
2019/07/08	6	28.45	0	0.00	28.15	6	1,551	0.39%
2019/07/05	19	28.42	26	28.69	28.05	-7	1,560	-0.45%
2019/07/04	6	26.53	1	26.80	26.80	5	1,441	0.35%
2019/07/03	2	26.20	1	26.80	26.20	1	1,444	0.07%
2019/07/02	6	26.88	0	0.00	26.65	6	1,431	0.42%
2019/07/01	5	27.20	4	27.40	27.15	1	1,426	0.07%
2019/06/27	0	0.00	1	26.85	26.85	-1	1,431	-0.07%
2019/06/26	4	26.70	3	26.68	26.70	1	1,443	0.07%
2019/06/25	2	26.98	2	26.90	26.50	0	1,460	0.00%
2019/06/24	2	27.20	1	27.00	27.00	1	1,447	0.07%
2019/06/21	4	27.65	0	0.00	27.75	4	1,453	0.28%
2019/06/20	5	27.76	4	28.01	27.85	1	1,462	0.07%
2019/06/19	2	27.05	3	27.38	27.50	-1	1,440	-0.07%
2019/06/18	4	26.88	2	26.85	26.80	2	1,512	0.13%
2019/06/17	7	27.09	9	27.11	27.50	-2	1,519	-0.13%
2019/06/14	28	26.28	27	26.52	27.20	1	1,528	0.07%
2019/06/13	1	25.15	0	0.00	24.75	1	1,599	0.06%
2019/06/12	0	0.00	2	24.58	25.40	-2	1,603	-0.12%
2019/06/10	2	24.05	0	0.00	23.90	2	1,617	0.12%
2019/06/04	0	0.00	2	24.50	24.75	-2	1,645	-0.12%
2019/06/03	2	24.45	0	0.00	24.25	2	1,672	0.12%
2019/05/31	2	24.53	0	0.00	24.45	2	1,683	0.12%
2019/05/29	0	0.00	1	24.20	24.20	-1	1,716	-0.06%
2019/05/28	0	0.00	1	23.95	24.00	-1	1,742	-0.06%
2019/05/24	1	23.85	0	0.00	23.90	1	1,930	0.05%
2019/05/22	0	0.00	3	25.28	24.85	-3	2,025	-0.15%
2019/05/21	0	0.00	2	24.85	25.10	-2	2,172	-0.09%
2019/05/20	0	0.00	4	24.68	24.45	-4	2,178	-0.18%
2019/05/17	6	24.50	0	0.00	24.40	6	2,221	0.27%
2019/05/16	1	26.40	5	26.02	25.80	-4	2,241	-0.18%
2019/05/14	1	26.05	1	26.30	26.30	0	2,327	0.00%
2019/05/13	0	0.00	1	26.40	26.20	-1	2,367	-0.04%
2019/05/10	0	0.00	1	25.80	25.90	-1	2,373	-0.04%
2019/05/09	0	0.00	3	25.30	25.40	-3	2,390	-0.13%
2019/05/07	1	28.45	0	0.00	28.40	1	2,546	0.04%
2019/05/02	0	0.00	1	30.00	29.95	-1	2,644	-0.04%
2019/04/30	0	0.00	2	29.55	29.65	-2	2,742	-0.07%
2019/04/25	1	31.50	5	31.20	31.05	-4	2,834	-0.14%
2019/04/24	2	31.90	3	32.97	31.30	-1	2,941	-0.03%
2019/04/23	2	33.58	0	0.00	32.70	2	3,048	0.07%
2019/04/22	2	33.80	4	33.83	33.70	-2	3,088	-0.06%
2019/04/19	7	34.04	1	34.10	33.70	6	3,155	0.19%
2019/04/18	12	34.74	3	34.97	34.30	9	3,235	0.28%
2019/04/17	0	0.00	3	34.63	34.65	-3	3,496	-0.09%
2019/04/16	15	34.86	21	34.22	34.55	-6	3,663	-0.16%
2019/04/15	0	0.00	4	35.84	35.60	-4	3,936	-0.10%
2019/04/12	0	0.00	1	35.10	35.10	-1	4,102	-0.02%
2019/04/11	23	36.02	8	35.73	35.65	15	4,325	0.35%
2019/04/10	0	0.00	1	35.20	35.20	-1	4,467	-0.02%
2019/04/09	2	34.95	2	35.45	34.90	0	4,571	0.00%
2019/04/08	5	35.49	0	0.00	35.45	5	4,608	0.11%
2019/04/03	1	34.80	0	0.00	35.45	1	4,653	0.02%
2019/04/02	1	34.85	0.4	34.90	34.90	0.6	4,830	0.01%
2019/04/01	0	0.00	1	35.95	35.05	-1	4,883	-0.02%
2019/03/29	0	0.00	3	35.03	35.20	-3	4,867	-0.06%
2019/03/28	4	34.66	1	34.45	34.45	3	4,867	0.06%
2019/03/27	1	35.50	10	35.80	35.40	-9	4,870	-0.18%
2019/03/26	10	35.25	3	35.38	35.25	7	4,880	0.14%
2019/03/25	0	0.00	7	35.25	35.00	-7	4,912	-0.14%
2019/03/22	5	37.01	1	36.55	36.55	4	4,914	0.08%
2019/03/21	0	0.00	3	38.17	37.50	-3	4,906	-0.06%
2019/03/20	1	37.45	6	37.53	37.35	-5	4,890	-0.10%
2019/03/19	11	37.69	2	37.20	37.20	9	4,952	0.18%
2019/03/18	19	37.81	2	37.53	38.50	17	4,925	0.35%
2019/03/15	6	35.88	1	35.90	35.70	5	4,942	0.10%
2019/03/14	3	36.15	3	36.00	35.75	0	5,004	0.00%
2019/03/13	0	0.00	1	35.50	36.00	-1	5,021	-0.02%
2019/03/12	1	35.65	1	35.05	35.05	0	5,113	0.00%
2019/03/11	0	0.00	1	35.40	35.40	-1	5,141	-0.02%
2019/03/06	0	0.00	1	36.30	35.90	-1	5,091	-0.02%
2019/03/05	2	36.08	2	36.05	36.00	0	5,088	0.00%
2019/02/27	0	0.00	2	35.23	36.10	-2	5,051	-0.04%
2019/02/26	9	37.19	14	36.96	35.60	-5	5,024	-0.10%
2019/02/25	1	36.30	4	36.54	36.65	-3	4,905	-0.06%
2019/02/22	1	36.20	10	35.82	35.70	-9	4,843	-0.19%
2019/02/21	10	36.24	3	35.93	35.80	7	4,816	0.15%
2019/02/20	5	35.35	7	35.80	35.70	-2	4,733	-0.04%
2019/02/19	8	33.78	2	33.60	33.65	6	4,582	0.13%
2019/02/18	10	33.20	2	33.00	33.40	8	4,574	0.17%
2019/02/15	9	34.51	6	33.93	34.25	3	4,515	0.07%
2019/02/12	2	36.70	1	36.45	36.10	1	4,384	0.02%
2019/01/30	0	0.00	8	36.09	36.05	-8	4,342	-0.18%
2019/01/29	3	36.12	3	35.85	36.25	0	4,303	0.00%
2019/01/28	4	37.03	6	37.95	36.55	-2	4,253	-0.05%
2019/01/24	1	35.45	1	35.55	35.45	0	4,057	0.00%
2019/01/22	10	36.06	10	36.55	35.60	0	3,993	0.00%
2019/01/21	0	0.00	1	35.55	36.00	-1	3,885	-0.03%
2019/01/18	0	35.70	3	35.83	35.70	-3	3,849	-0.08%
2019/01/17	2	36.70	1	37.00	36.25	1	3,821	0.03%
2019/01/16	7	37.40	4	37.11	37.30	3	3,747	0.08%
2019/01/15	3	36.25	3	36.35	36.25	0	3,624	0.00%
2019/01/14	1	34.85	1	35.15	35.20	0	3,479	0.00%
2019/01/11	5	35.85	5	35.90	35.90	0	3,419	0.00%
2019/01/10	8	36.15	1	36.40	36.55	7	3,346	0.21%
2019/01/09	37	37.50	36	36.44	35.95	1	3,249	0.03%
2019/01/08	14	37.01	19	36.95	37.30	-5	2,954	-0.17%
2019/01/07	28	36.96	21.8	36.56	37.40	6.2	2,769	0.22%
2019/01/04	25	34.12	24	34.50	34.20	1	2,450	0.04%
2019/01/03	48	33.61	52	33.93	33.50	-4	2,240	-0.18%
2019/01/02	2	35.55	6	35.23	35.95	-4	2,004	-0.20%
2018/12/28	4	32.20	9	32.19	32.70	-5	1,817	-0.28%
2018/12/27	0	0.00	1	31.05	30.95	-1	1,704	-0.06%
2018/12/26	0	0.00	1	31.00	29.60	-1	1,653	-0.06%
2018/12/25	3	31.15	3	31.75	31.15	0	1,593	0.00%
2018/12/24	0	0.00	3	30.63	30.90	-3	1,406	-0.21%
2018/12/21	1	28.25	3	27.92	28.25	-2	1,349	-0.15%
2018/12/20	0	0.00	1	29.00	27.70	-1	1,340	-0.07%
2018/12/19	0	0.00	3	28.87	28.70	-3	1,308	-0.23%
2018/12/18	1	28.95	0	0.00	28.35	1	1,279	0.08%
2018/12/17	0	0.00	7	31.51	30.40	-7	1,229	-0.57%
2018/12/14	8	31.92	0	0.00	31.80	8	1,189	0.67%
2018/12/13	3	33.17	5	32.80	32.95	-2	1,151	-0.17%
2018/12/12	16	31.93	23	31.72	33.00	-7	1,065	-0.66%
2018/12/11	10	30.56	10	29.94	30.00	0	959	0.00%
2018/12/10	9	31.51	21	30.69	29.90	-12	897	-1.34%
2018/12/07	12	28.89	7	29.04	29.15	5	706	0.71%
2018/12/06	1	27.00	2	28.00	26.50	-1	632	-0.16%
2018/12/05	0	0.00	2	29.35	28.65	-2	586	-0.34%
2018/12/04	0	0.00	3	27.18	27.75	-3	483	-0.62%
2018/12/03	2	25.20	5	25.15	25.25	-3	444	-0.67%
2018/11/30	1	24.45	0	0.00	24.35	1	433	0.23%
2018/11/28	0	0.00	1	24.55	24.35	-1	426	-0.23%
2018/11/22	1	23.50	0	0.00	23.20	1	407	0.25%
2018/11/20	0	0.00	1	22.80	22.85	-1	391	-0.26%
2018/11/19	1	23.00	0	0.00	22.90	1	399	0.25%
2018/11/15	2	23.38	0	0.00	22.75	2	409	0.49%
2018/11/09	5	23.32	0	0.00	23.15	5	400	1.25%
2018/11/08	0	0.00	1	23.75	23.75	-1	380	-0.26%
2018/11/02	1	22.25	0	0.00	21.75	1	351	0.28%
2018/11/01	0	0.00	1	21.90	21.85	-1	351	-0.28%
2018/10/29	1	20.95	0	0.00	20.45	1	335	0.30%
2018/10/26	1	20.90	0	0.00	20.80	1	339	0.29%
2018/10/25	1	21.65	0	0.00	20.70	1	336	0.30%
2018/10/22	1	23.50	0	0.00	23.50	1	335	0.30%
2018/10/19	0.5	22.55	0	0.00	22.65	0.5	340	0.15%
2018/10/16	2	23.93	0	0.00	24.15	2	376	0.53%
2018/10/15	1	23.60	0	0.00	23.85	1	398	0.25%
2018/10/05	0	0.00	2	26.60	26.55	-2	503	-0.40%
2018/10/04	0	0.00	2	27.55	27.50	-2	506	-0.40%
2018/09/28	1	29.45	0	0.00	28.70	1	546	0.18%
2018/09/27	2	28.95	1	28.85	28.95	1	548	0.18%
2018/09/26	0	0.00	1	27.65	27.65	-1	549	-0.18%
2018/09/21	1	27.60	0	0.00	27.40	1	663	0.15%
2018/09/19	1	27.55	0	0.00	27.45	1	680	0.15%
2018/09/13	3	27.00	0	0.00	26.70	3	717	0.42%
2018/09/11	0	0.00	1	27.45	27.60	-1	744	-0.13%
2018/09/10	2	27.53	3	26.80	26.30	-1	755	-0.13%
2018/08/24	1	29.50	1	29.50	29.50	0	1,301	0.00%
2018/08/23	0	0.00	1	30.50	30.45	-1	1,292	-0.08%
2018/08/22	1	28.35	0	0.00	28.20	1	1,276	0.08%
2018/08/13	0	0.00	1	29.60	30.00	-1	1,312	-0.08%
2018/08/08	0	0.00	1	32.55	32.40	-1	1,304	-0.08%
2018/08/07	0	0.00	1	32.35	32.00	-1	1,302	-0.08%
2018/08/06	0	0.00	1	32.60	32.70	-1	1,299	-0.08%
2018/08/02	7	32.62	1	32.50	32.30	6	1,301	0.46%
2018/07/31	1	32.40	0	0.00	32.15	1	1,302	0.08%
2018/07/25	0	0.00	1	32.90	32.65	-1	1,295	-0.08%
2018/07/24	1	32.55	0	0.00	33.10	1	1,292	0.08%
2018/07/23	0	0.00	1	31.95	32.25	-1	1,290	-0.08%
2018/07/19	0	0.00	1	35.45	35.40	-1	1,251	-0.08%
2018/07/18	2	35.43	2	36.38	35.85	0	1,260	0.00%
2018/07/17	1	35.00	0	0.00	34.35	1	1,190	0.08%
2018/07/16	2	34.33	5	34.18	34.15	-3	1,184	-0.25%
2018/07/13	2	34.40	0	0.00	34.20	2	1,185	0.17%
2018/07/12	1	33.55	0	0.00	33.65	1	1,170	0.09%
2018/07/11	1	33.00	1	33.75	33.15	0	1,168	0.00%
2018/07/10	1	34.15	1	33.25	33.45	0	1,162	0.00%
2018/07/09	1	35.00	0	0.00	33.85	1	1,155	0.09%
2018/07/05	1	33.40	0	0.00	32.65	1	1,139	0.09%
2018/07/04	2	33.60	0	0.00	33.30	2	1,134	0.18%
2018/07/03	1	35.90	0	0.00	34.20	1	1,124	0.09%
2018/07/02	2	36.93	2	37.63	36.50	0	1,099	0.00%
2018/06/29	0	0.00	1	33.45	34.85	-1	1,019	-0.10%
2018/06/26	0	0.00	1	32.50	32.05	-1	1,004	-0.10%
2018/06/25	1	33.50	0	0.00	32.80	1	996	0.10%
2018/06/22	0	0.00	2	32.60	33.20	-2	1,011	-0.20%
2018/06/21	1	34.00	3	33.22	33.15	-2	1,002	-0.20%
2018/06/15	0	0.00	2	36.20	36.10	-2	975	-0.21%
2018/06/14	0	0.00	3	35.90	35.80	-3	958	-0.31%
2018/06/12	4	37.39	11	36.91	37.45	-7	898	-0.78%
2018/06/11	1	35.85	0	0.00	36.00	1	844	0.12%
2018/06/08	13	36.76	16.2	37.21	36.35	-3.2	819	-0.39%
2018/06/07	3	34.23	1	35.00	34.70	2	737	0.27%
2018/06/06	4	33.89	17.3	34.95	35.30	-13.3	709	-1.87%
2018/06/05	4	33.85	16	33.63	34.10	-12	652	-1.84%
2018/06/04	3	31.90	3	32.05	32.05	0	527	0.00%
2018/05/29	2	26.83	0	0.00	26.95	2	458	0.44%
2018/05/28	3	26.68	1	27.50	27.90	2	447	0.45%
2018/05/25	0	0.00	1	25.60	25.55	-1	436	-0.23%
2018/05/21	1	25.45	1	25.25	25.30	0	473	0.00%
2018/05/17	0.8	24.70	0	0.00	24.85	0.8	523	0.15%
2018/05/11	0	0.00	1	24.60	24.55	-1	606	-0.16%
2018/05/10	1	25.00	0	0.00	24.90	1	609	0.16%
2018/05/09	0	0.00	1	25.50	24.75	-1	616	-0.16%
2018/05/08	0	0.00	4	24.83	25.35	-4	638	-0.63%
2018/05/07	0	0.00	1	25.55	24.45	-1	647	-0.15%
2018/05/04	1	25.50	0	0.00	25.50	1	648	0.15%
2018/04/27	0	0.00	3	24.00	24.05	-3	672	-0.45%
2018/04/26	0.8	24.00	1	24.30	24.00	-0.2	668	-0.03%
2018/04/25	1	24.50	1	24.40	24.70	0	667	0.00%
2018/04/23	0.1	26.85	12	27.23	26.85	-11.9	642	-1.85%
2018/04/19	0	0.00	2	28.30	28.25	-2	657	-0.30%
2018/04/17	2	30.00	0	0.00	28.60	2	675	0.30%
2018/04/16	0.2	29.70	0	0.00	29.70	0.2	682	0.03%
2018/04/09	0	0.00	5	29.00	29.05	-5	726	-0.69%
2018/04/03	1.2	28.92	1	28.95	29.00	0.2	749	0.03%
2018/04/02	2	29.95	0	0.00	29.55	2	760	0.26%
2018/03/31	5	30.00	4	29.86	29.75	1	769	0.13%
2018/03/30	2	30.20	0	0.00	29.90	2	786	0.25%
2018/03/29	0	0.00	2	30.58	30.20	-2	884	-0.23%
2018/03/27	1	30.85	6	30.71	30.80	-5	949	-0.53%
2018/03/26	0	0.00	1	29.50	29.25	-1	957	-0.10%
2018/03/22	1.3	31.54	0	0.00	30.80	1.3	1,000	0.13%
2018/03/21	2	31.30	1	31.50	31.30	1	1,013	0.10%
2018/03/14	1	31.65	0	0.00	31.10	1	1,157	0.09%
2018/03/12	0	31.00	0	0.00	30.90	0	1,222	0.00%
2018/03/02	0	0.00	9	29.95	30.05	-9	1,996	-0.45%
2018/02/27	0	30.60	2	31.00	30.85	-2	2,262	-0.09%
2018/02/26	5	30.84	0	0.00	30.55	5	2,258	0.22%
2018/02/23	5	30.87	0	0.00	31.00	5	2,273	0.22%
2018/02/21	3	28.73	0	0.00	28.75	3	2,249	0.13%
2018/02/12	1	28.25	1	28.25	28.25	0	2,243	0.00%
2018/02/09	3	28.07	1	28.10	28.00	2	2,230	0.09%
2018/02/08	2	31.65	3	31.00	31.00	-1	2,187	-0.05%
2018/02/07	5	34.12	1	33.35	33.00	4	2,167	0.18%
2018/02/06	2	34.65	6	34.05	34.05	-4	2,149	-0.19%
2018/02/05	1	37.60	6	38.00	37.80	-5	2,130	-0.23%
2018/02/02	3	39.25	0	0.00	39.05	3	2,124	0.14%
2018/02/01	0	0.00	3	39.70	39.55	-3	2,132	-0.14%
2018/01/31	0	0.00	8	40.67	40.00	-8	2,154	-0.37%
2018/01/30	7	39.90	0	0.00	39.80	7	2,128	0.33%
2018/01/29	1	39.60	1	39.50	39.20	0	2,117	0.00%
2018/01/26	0	0.00	1	39.85	39.40	-1	2,114	-0.05%
2018/01/25	8	40.33	2	40.00	39.50	6	2,112	0.28%
2018/01/24	0	0.00	3	39.38	39.80	-3	2,099	-0.14%
2018/01/23	0	0.00	2	38.98	38.90	-2	2,101	-0.10%
2018/01/17	1	38.90	1	38.85	38.75	0	2,113	0.00%
2018/01/16	4	39.06	2	39.20	39.10	2	2,116	0.09%
2018/01/12	1	38.90	0	0.00	38.40	1	2,100	0.05%
2018/01/10	0	0.00	1	39.40	38.90	-1	2,100	-0.05%
2018/01/08	1	39.55	0	0.00	39.30	1	2,103	0.05%
2018/01/05	4	40.03	0	0.00	39.50	4	2,104	0.19%
2018/01/04	0	0.00	2	40.03	39.90	-2	2,102	-0.10%
2018/01/03	4.6	39.61	1	39.20	39.20	3.6	2,113	0.17%
2018/01/02	3	39.85	3	39.70	39.65	0	2,105	0.00%