今國光 (6209)-凱基-高美館券商分點個股進出

台股 » 個股 » 今國光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

今國光

(6209)

可現股當沖

股價
26.30
漲跌
▲0.75
漲幅
+2.94%
成交量
1,351張
產業
上市光電類股▲0.05%
229人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

今國光 (6209)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	1	26.15	0	0.00	26.30	1	567	0.18%
2024/05/16	45	25.64	47	25.54	25.55	-2	554	-0.36%
2024/04/26	0	0.00	1	25.00	24.80	-1	562	-0.18%
2024/04/10	0	0.00	1	26.75	26.35	-1	549	-0.18%
2024/04/08	0	26.45	0	0.00	26.10	0	546	0.00%
2024/04/03	0	0.00	1	26.40	26.35	-1	540	-0.19%
2024/04/01	1	26.15	0	0.00	26.50	1	542	0.18%
2024/03/29	1	25.90	2	25.85	25.90	-1	539	-0.19%
2024/03/28	0	0.00	8	25.85	25.80	-8	541	-1.48%
2024/03/26	26	26.82	13	26.48	26.30	13	537	2.42%
2024/03/25	7	26.78	12	26.38	26.20	-5	501	-1.00%
2024/03/22	0	25.85	0	0.00	25.70	0	483	0.00%
2024/03/21	2	25.85	4	26.38	25.90	-2	491	-0.41%
2024/03/20	15	26.68	1	27.00	26.85	14	483	2.90%
2024/03/14	4	24.65	0	0.00	24.65	4	682	0.59%
2024/03/01	0	26.75	0	0.00	26.30	0	649	0.00%
2024/02/29	0	26.60	0	0.00	26.45	0	650	0.00%
2024/02/26	10	26.75	0	0.00	27.00	10	661	1.51%
2024/02/22	0	27.30	0	0.00	26.85	0	671	0.00%
2024/02/21	13	27.00	13	26.90	27.30	0	677	0.00%
2024/02/20	1	26.95	0	0.00	26.70	1	694	0.14%
2024/02/19	0	0.00	2	27.10	27.10	-2	696	-0.29%
2024/02/16	0	27.50	0	0.00	26.75	0	692	0.00%
2024/02/05	0	27.50	0	0.00	25.80	0	689	0.00%
2024/01/26	1	26.00	0	0.00	26.00	1	696	0.14%
2024/01/25	3	26.65	0	0.00	26.35	3	695	0.43%
2024/01/24	0	0.00	1	26.65	26.60	-1	692	-0.14%
2024/01/23	0	0.00	3	26.45	26.35	-3	689	-0.43%
2024/01/16	0	27.50	1	26.00	26.00	-1	663	-0.15%
2024/01/15	2	26.38	0	0.00	26.45	2	664	0.30%
2024/01/10	1	26.05	0	0.00	26.00	1	672	0.15%
2024/01/04	1	26.80	2	26.90	26.85	-1	656	-0.15%
2024/01/03	1	27.10	1	27.10	27.00	0	658	0.00%
2023/12/29	1	27.45	0	0.00	27.60	1	648	0.15%
2023/12/26	1	28.00	153	27.83	28.00	-152	631	-24.09%	大賣/鉅額交易
2023/12/22	4	27.66	0	0.00	27.60	4	620	0.64%
2023/12/21	1	27.95	1	28.55	27.90	0	619	0.00%
2023/12/18	1	28.25	0	0.00	28.20	1	608	0.16%
2023/12/15	1	28.50	1	28.65	29.00	0	599	0.00%
2023/12/14	8	29.43	10.1	29.83	28.95	-2.1	578	-0.35%
2023/12/13	3	28.90	0	0.00	28.50	3	411	0.73%
2023/12/12	0.1	27.35	0	0.00	27.10	0.1	353	0.01%
2023/11/27	0	0.00	16	26.60	26.50	-16	526	-3.04%
2023/11/23	1	27.35	6	27.51	27.20	-5	533	-0.94%
2023/11/10	3	25.68	0	0.00	25.60	3	509	0.59%
2023/10/31	2	25.80	0	0.00	25.80	2	558	0.36%
2023/10/26	2	26.30	0	27.45	26.20	2	559	0.36%
2023/10/25	2	26.70	0	0.00	26.75	2	558	0.36%
2023/10/20	6	26.35	0	0.00	26.35	6	568	1.06%
2023/10/18	5	26.35	0	0.00	26.40	5	581	0.86%
2023/10/17	5	26.95	0	0.00	26.95	5	574	0.87%
2023/10/12	8	27.67	0	0.00	27.65	8	596	1.34%
2023/09/22	10	27.45	10	27.40	27.45	0	690	0.00%
2023/09/20	1	28.05	5	27.97	27.90	-4	689	-0.58%
2023/09/19	3	28.78	1	28.40	28.40	2	695	0.29%
2023/09/18	1	28.80	0	0.00	28.65	1	696	0.14%
2023/09/14	1	29.45	0	0.00	29.00	1	695	0.14%
2023/09/12	2	29.25	0	0.00	28.95	2	706	0.28%
2023/09/11	7	29.39	0	0.00	29.30	7	723	0.97%
2023/09/08	3	29.95	1	30.35	30.05	2	724	0.28%
2023/09/07	9	30.79	1	30.20	29.95	8	715	1.12%
2023/09/06	1	31.00	2.1	31.27	31.00	-1.1	650	-0.16%
2023/09/05	0	0.00	6	30.31	30.70	-6	619	-0.97%
2023/09/01	0.1	29.45	2	29.75	29.90	-1.9	598	-0.33%
2023/08/28	0	0.00	3	28.60	28.65	-3	706	-0.42%
2023/08/08	1	28.85	0	0.00	28.70	1	784	0.13%
2023/08/04	1	27.95	16	28.15	28.10	-15	776	-1.93%
2023/08/02	0	0.00	11	28.05	28.10	-11	797	-1.38%
2023/08/01	1	28.45	0	0.00	28.40	1	811	0.12%
2023/07/25	6	27.70	0	0.00	28.20	6	1,089	0.55%
2023/07/24	0	0.00	6	28.70	27.70	-6	1,095	-0.55%
2023/07/20	0	0.00	0.1	29.00	29.00	-0.1	1,196	-0.01%
2023/07/19	0	0.00	3	29.07	28.70	-3	1,224	-0.25%
2023/07/18	0	0.00	1	29.80	29.05	-1	1,259	-0.08%
2023/07/12	1	29.55	0	0.00	29.00	1	1,505	0.07%
2023/07/11	1	29.60	1	29.55	29.60	0	1,633	0.00%
2023/07/07	1	29.00	1	28.75	29.10	0	1,792	0.00%
2023/07/06	3	29.62	1	29.55	29.55	2	1,956	0.10%
2023/07/05	10	29.50	0	0.00	29.35	10	2,044	0.49%
2023/06/27	3	28.67	0	0.00	28.50	3	2,097	0.14%
2023/06/19	4	29.63	0	29.90	29.55	4	2,106	0.19%
2023/06/16	10	29.62	0	0.00	29.45	10	2,101	0.48%
2023/06/15	8	29.68	0	0.00	29.70	8	2,089	0.38%
2023/06/14	1	30.40	0	0.00	30.35	1	2,068	0.05%
2023/06/13	0	0.00	0	30.25	30.10	0	2,063	0.00%
2023/06/12	0	0.00	0	30.20	30.20	0	2,060	0.00%
2023/06/08	2	30.75	0	0.00	30.15	2	2,046	0.10%
2023/06/06	9	31.12	1	31.30	30.60	8	2,064	0.39%
2023/06/05	1	31.95	2	32.10	32.10	-1	2,039	-0.05%
2023/06/02	14	31.45	2	31.25	31.35	12	2,018	0.59%
2023/06/01	18	31.19	5	31.51	31.55	13	2,029	0.64%
2023/05/31	1	30.70	0	0.00	30.75	1	1,990	0.05%
2023/05/29	1	30.50	1	30.90	30.70	0	1,969	0.00%
2023/05/26	17	30.06	5	30.01	29.80	12	1,954	0.61%
2023/05/25	19	30.57	0	0.00	30.35	19	1,948	0.98%
2023/05/24	1	30.75	2	30.95	31.00	-1	1,946	-0.05%
2023/05/23	2	30.58	1	30.55	30.55	1	1,946	0.05%
2023/05/19	30	30.60	2	30.45	30.25	28	1,937	1.45%
2023/05/18	9	30.48	8	30.39	30.45	1	1,934	0.05%
2023/05/17	31	30.61	7	30.72	30.40	24	1,923	1.25%
2023/05/16	0	0.00	2	29.73	29.70	-2	1,893	-0.11%
2023/05/12	3	29.13	2	29.30	29.30	1	1,881	0.05%
2023/05/11	7	28.66	7	28.96	29.00	0	1,875	0.00%
2023/05/10	2	29.30	1	29.20	29.20	1	1,865	0.05%
2023/05/09	2	29.53	2	29.25	29.10	0	1,855	0.00%
2023/05/08	11	30.34	0	0.00	30.25	11	1,830	0.60%
2023/05/05	4	30.84	6	30.77	30.75	-2	1,817	-0.11%
2023/05/04	10	32.03	15	32.24	31.85	-5	1,782	-0.28%
2023/05/03	3	30.43	0	0.00	30.35	3	1,640	0.18%
2023/05/02	1	31.75	0	31.50	31.20	1	1,625	0.06%
2023/04/28	6	31.80	10	32.07	31.55	-4	1,603	-0.25%
2023/04/27	3	30.93	1	30.90	30.90	2	1,534	0.13%
2023/04/26	2	30.58	1	30.90	31.45	1	1,524	0.07%
2023/04/25	12	31.03	1	31.50	31.00	11	1,503	0.73%
2023/04/24	3	30.58	1	30.65	30.70	2	1,408	0.14%
2023/04/21	2	31.53	1	31.80	31.25	1	1,378	0.07%
2023/04/20	8	32.89	5	32.60	32.50	3	1,338	0.22%
2023/04/19	5	33.34	7	33.29	33.35	-2	1,296	-0.15%
2023/04/18	10	34.06	2	34.35	33.50	8	1,246	0.64%
2023/04/17	4	32.96	0	0.00	33.00	4	1,114	0.36%
2023/04/14	3	33.62	3	33.40	33.45	0	1,056	0.00%
2023/04/13	3	32.98	6	32.82	33.05	-3	920	-0.33%
2023/04/12	1	31.55	8	32.33	31.55	-7	803	-0.87%
2023/04/11	7	32.75	8	32.67	31.60	-1	736	-0.14%
2023/04/10	6	29.24	24	31.45	31.75	-18	565	-3.18%
2023/04/07	0	0.00	6	28.17	28.90	-6	457	-1.31%
2023/04/06	0	0.00	7	27.65	27.85	-7	418	-1.67%
2023/03/24	1	27.15	1	27.50	27.10	0	387	0.00%
2023/03/23	0	0.00	5	26.45	26.60	-5	369	-1.35%
2023/03/22	1	26.35	1	26.30	26.25	0	373	0.00%
2023/03/21	1	26.20	1	26.15	26.25	0	372	0.00%
2023/03/15	2	26.10	3	26.30	25.80	-1	372	-0.27%
2023/03/10	2	26.20	0	0.00	26.25	2	378	0.53%
2023/03/09	4	27.21	1	27.10	26.90	3	378	0.79%
2023/03/08	1	26.95	1	27.05	26.90	0	356	0.00%
2023/03/07	7	27.01	7	26.91	27.05	0	352	0.00%
2023/03/06	18	26.99	11	27.33	26.90	7	333	2.10%
2023/03/03	1	25.65	1	26.15	25.95	0	307	0.00%
2023/02/23	1	26.15	1	26.10	26.00	0	320	0.00%
2023/02/22	1	26.35	1	26.15	26.15	0	374	0.00%
2023/02/21	0	0.00	1	26.75	26.80	-1	419	-0.24%
2023/02/13	0	25.70	0	0.00	25.45	0	436	0.00%
2023/02/09	2	26.05	0	0.00	25.90	2	436	0.46%
2023/02/03	1	26.30	0	0.00	25.90	1	441	0.23%
2023/02/02	2	26.10	0	0.00	26.20	2	436	0.46%
2023/01/12	0	0.00	1	24.80	24.65	-1	438	-0.23%
2023/01/05	0	0.00	0	24.80	24.80	0	464	0.00%
2023/01/04	0	0.00	0	24.80	24.90	0	471	0.00%
2022/12/29	2	24.50	0	0.00	24.60	2	471	0.42%
2022/12/20	2	25.85	1	26.55	25.55	1	498	0.20%
2022/12/16	5	25.90	0	0.00	25.90	5	505	0.99%
2022/12/14	6	27.01	5	26.45	26.45	1	505	0.20%
2022/12/13	0	0.00	1	26.45	26.10	-1	495	-0.20%
2022/12/09	0	0.00	1	26.50	26.50	-1	501	-0.20%
2022/12/06	0	0.00	1	27.10	26.85	-1	499	-0.20%
2022/12/02	1	27.65	0	0.00	27.60	1	497	0.20%
2022/11/29	1	26.60	0	0.00	26.60	1	494	0.20%
2022/11/23	0	0.00	1	26.75	26.60	-1	520	-0.19%
2022/11/22	1	26.90	2	26.68	26.75	-1	520	-0.19%
2022/11/21	2	27.35	15	26.96	26.85	-13	518	-2.51%
2022/11/18	5	28.69	4	28.44	27.90	1	506	0.20%
2022/11/17	2	27.63	0	0.00	27.50	2	451	0.44%
2022/11/16	2	26.40	0	0.00	26.25	2	401	0.50%
2022/11/10	1	25.40	0	0.00	25.00	1	383	0.26%
2022/11/03	1	23.90	0	0.00	24.10	1	397	0.25%
2022/10/24	2	22.90	0	0.00	22.90	2	406	0.49%
2022/10/13	2	21.80	0	0.00	21.55	2	423	0.47%
2022/10/12	1	24.00	0	0.00	23.80	1	419	0.24%
2022/10/06	1	25.65	1	25.60	25.70	0	508	0.00%
2022/10/05	1	25.85	1	25.55	25.65	0	524	0.00%
2022/09/26	1	25.25	0	0.00	25.40	1	534	0.19%
2022/09/21	1	27.15	0	0.00	27.15	1	533	0.19%
2022/09/20	2	27.63	1	27.85	27.60	1	532	0.19%
2022/09/14	1	28.30	0	0.00	28.35	1	541	0.18%
2022/09/06	3	28.57	0	0.00	28.35	3	597	0.50%
2022/09/02	1	29.85	0	0.00	29.40	1	604	0.17%
2022/08/31	0	0.00	1	29.60	29.75	-1	596	-0.17%
2022/08/30	3	29.60	0	0.00	29.50	3	603	0.50%
2022/08/29	0	0.00	0	28.95	29.10	0	605	0.00%
2022/08/22	0	0.00	0	29.85	29.75	0	666	0.00%
2022/08/19	0	0.00	1	30.60	30.35	-1	668	-0.15%
2022/08/18	0	0.00	1	30.30	30.55	-1	668	-0.15%
2022/08/17	0	0.00	1	30.20	30.20	-1	669	-0.15%
2022/08/15	1	30.45	0	0.00	30.20	1	667	0.15%
2022/08/11	0	0.00	1	29.85	30.15	-1	708	-0.14%
2022/08/10	2	30.25	1	30.30	29.90	1	716	0.14%
2022/08/09	2	29.00	0	0.00	28.95	2	699	0.29%
2022/07/26	0	0.00	1	30.20	30.15	-1	689	-0.15%
2022/07/25	0	0.00	0	30.60	30.70	0	686	0.00%
2022/07/20	1	30.05	0	0.00	29.90	1	675	0.15%
2022/07/19	3	30.13	1	30.00	30.05	2	675	0.30%
2022/07/15	22	30.66	17	30.57	30.60	5	655	0.76%
2022/07/14	2	28.38	2	29.05	29.75	0	599	0.00%
2022/07/13	4	28.29	3	28.25	28.05	1	574	0.17%
2022/07/07	5	26.60	0	0.00	27.80	5	570	0.88%
2022/07/01	0	0.00	2	26.45	26.00	-2	582	-0.34%
2022/06/27	1	29.60	0	0.00	29.50	1	586	0.17%
2022/06/23	1	28.55	0	0.00	28.30	1	579	0.17%
2022/06/17	4	29.79	0	0.00	29.70	4	561	0.71%
2022/06/15	2	32.05	1	32.40	32.25	1	536	0.19%
2022/06/14	0	0.00	1	31.50	31.55	-1	520	-0.19%
2022/06/10	3	32.07	1	32.30	32.05	2	508	0.39%
2022/06/08	5	31.85	0	0.00	31.45	5	485	1.03%
2022/06/07	0	0.00	2	31.35	31.55	-2	480	-0.42%
2022/05/23	1	30.00	0	0.00	30.10	1	472	0.21%
2022/05/20	5	29.85	19	29.90	30.00	-14	477	-2.93%
2022/05/19	30	30.37	9	30.15	30.25	21	483	4.35%
2022/05/18	5	28.90	0	0.00	29.65	5	448	1.12%
2022/04/28	1	28.70	0	0.00	28.50	1	517	0.19%
2022/04/27	1	28.70	0	0.00	28.40	1	520	0.19%
2022/04/22	0	0.00	1	30.65	30.40	-1	529	-0.19%
2022/04/20	0	0.00	1	30.90	30.85	-1	561	-0.18%
2022/04/18	4	31.19	0	0.00	30.90	4	605	0.66%
2022/04/15	2	30.95	5	31.00	31.80	-3	616	-0.49%
2022/04/14	0	0.00	6	31.82	31.80	-6	650	-0.92%
2022/04/11	5	31.20	0	0.00	31.00	5	890	0.56%
2022/04/08	1	31.15	1	31.55	31.85	0	958	0.00%
2022/04/01	0	30.30	5	29.70	30.25	-5	975	-0.51%
2022/03/30	0	0.00	1	30.70	30.50	-1	1,018	-0.10%
2022/03/08	0	28.65	0	0.00	28.65	0	2,255	0.00%
2022/03/07	6	29.30	0	0.00	29.25	6	2,268	0.26%
2022/02/24	6	30.17	2	30.00	29.95	4	2,552	0.16%
2022/02/17	0	0.00	1	32.80	32.45	-1	3,694	-0.03%
2022/02/15	1	32.50	0	0.00	32.40	1	3,826	0.03%
2022/02/14	0	0.00	1	32.55	32.50	-1	3,827	-0.03%
2022/02/09	0	0.00	1	33.50	33.40	-1	3,841	-0.03%
2022/02/08	1	32.80	1	32.75	33.20	0	3,837	0.00%
2022/02/07	1	31.75	2	31.65	32.35	-1	3,842	-0.03%
2022/01/26	1	31.70	2	31.65	31.60	-1	3,842	-0.03%
2022/01/21	1	32.70	5	32.50	32.40	-4	3,873	-0.10%
2022/01/20	1	32.95	0	35.30	33.00	1	3,865	0.03%
2022/01/19	6	33.05	5	33.10	33.05	1	3,870	0.03%
2022/01/18	3	33.90	2	34.35	33.70	1	3,897	0.03%
2022/01/14	2	32.70	0	0.00	33.10	2	3,892	0.05%
2022/01/13	5	33.68	0	0.00	33.90	5	3,879	0.13%
2022/01/12	2	34.13	0	0.00	33.80	2	3,868	0.05%
2022/01/11	2	34.43	11	34.56	34.10	-9	3,852	-0.23%
2022/01/07	2	35.30	5	35.41	35.10	-3	3,823	-0.08%
2022/01/06	0	0.00	2	36.55	36.20	-2	3,783	-0.05%
2022/01/05	23	37.95	11	37.56	37.30	12	3,744	0.32%
2022/01/04	3	37.00	5	37.34	37.40	-2	3,598	-0.06%
2022/01/03	1	37.20	3	37.30	36.70	-2	3,542	-0.06%
2021/12/30	1	35.95	0	0.00	36.60	1	3,480	0.03%
2021/12/29	1	36.30	2	36.53	36.40	-1	3,464	-0.03%
2021/12/28	10	36.80	10	36.11	35.95	0	3,464	0.00%
2021/12/27	13	36.75	11	37.02	36.35	2	3,457	0.06%
2021/12/24	1	36.05	0	0.00	36.10	1	3,433	0.03%
2021/12/23	1	36.35	3	36.30	36.15	-2	3,424	-0.06%
2021/12/22	1	36.15	2	36.35	36.20	-1	3,402	-0.03%
2021/12/21	4	36.13	7	36.02	35.85	-3	3,380	-0.09%
2021/12/17	12	36.23	1	36.65	36.20	11	3,319	0.33%
2021/12/16	15	37.02	14	36.70	37.30	1	3,255	0.03%
2021/12/14	2	36.15	2	35.40	35.55	0	3,135	0.00%
2021/12/13	11	36.99	12	36.96	36.90	-1	3,100	-0.03%
2021/12/10	2	36.90	4	36.90	36.35	-2	3,044	-0.07%
2021/12/09	25	38.31	16	37.73	37.00	9	2,996	0.30%
2021/12/08	10	35.79	22	36.64	37.65	-12	2,656	-0.45%
2021/12/07	2	34.10	2	34.43	34.25	0	2,367	0.00%
2021/12/06	6	34.07	1	34.10	34.10	5	2,350	0.21%
2021/12/03	9	34.06	7	34.35	34.80	2	2,329	0.09%
2021/12/02	1	32.80	0	0.00	32.55	1	2,254	0.04%
2021/12/01	1	33.25	6	33.63	33.80	-5	2,240	-0.22%
2021/11/30	5	33.76	5	33.86	33.80	0	2,225	0.00%
2021/11/29	0	0.00	4	32.50	33.10	-4	2,213	-0.18%
2021/11/26	1	33.80	0	0.00	33.40	1	2,250	0.04%
2021/11/25	3	35.18	4	35.30	34.85	-1	2,214	-0.05%
2021/11/24	6	34.15	4	34.88	34.55	2	2,151	0.09%
2021/11/23	1	36.30	3	35.37	35.30	-2	2,103	-0.10%
2021/11/22	16	37.92	13	38.16	37.30	3	2,069	0.14%
2021/11/19	28	36.73	25	36.75	37.20	3	1,886	0.16%
2021/11/18	17	37.31	15	36.80	35.60	2	1,675	0.12%
2021/11/17	17	37.16	16	37.25	37.30	1	1,388	0.07%
2021/11/16	1	38.15	7	38.15	38.15	-6	1,004	-0.60%
2021/11/15	0	0.00	8	33.75	34.70	-8	931	-0.86%
2021/11/12	12	31.63	1	31.95	31.55	11	872	1.26%
2021/11/11	1	30.45	6	30.44	30.35	-5	813	-0.61%
2021/11/10	0	0.00	1	30.10	30.35	-1	823	-0.12%
2021/11/05	1	29.95	1	29.80	29.80	0	826	0.00%
2021/11/04	5	30.50	1	30.40	30.25	4	833	0.48%
2021/11/03	1	29.70	0	0.00	29.85	1	826	0.12%
2021/11/02	5	30.49	6	29.86	29.45	-1	833	-0.12%
2021/10/27	0	0.00	1	29.60	29.65	-1	780	-0.13%
2021/10/26	2	29.28	0	0.00	29.10	2	788	0.25%
2021/10/08	0	0.00	1	27.60	27.15	-1	983	-0.10%
2021/10/05	0	0.00	1	25.55	25.90	-1	1,100	-0.09%
2021/10/04	0	0.00	1	26.20	25.95	-1	1,095	-0.09%
2021/10/01	1	26.80	0	0.00	26.90	1	1,096	0.09%
2021/09/22	0	0.00	4	27.20	27.30	-4	1,511	-0.26%
2021/09/16	1	28.95	0	0.00	28.30	1	1,864	0.05%
2021/09/13	0	0.00	6	28.90	28.85	-6	1,895	-0.32%
2021/09/08	1	29.00	0	0.00	28.70	1	1,917	0.05%
2021/09/02	0	0.00	1	31.55	30.80	-1	1,919	-0.05%
2021/09/01	6	32.42	0	0.00	31.25	6	1,921	0.31%
2021/08/26	3	31.53	3	31.17	31.25	0	1,858	0.00%
2021/08/25	0	0.00	1	32.65	32.65	-1	1,826	-0.05%
2021/08/18	1	28.25	0	0.00	29.60	1	1,870	0.05%
2021/08/17	2	29.25	0	0.00	28.50	2	1,890	0.11%
2021/08/13	4	30.50	0	0.00	30.30	4	1,893	0.21%
2021/08/11	0	0.00	2	30.90	30.90	-2	1,904	-0.11%
2021/08/10	1	32.15	1	32.30	31.75	0	1,917	0.00%
2021/08/04	0	0.00	1	33.95	33.80	-1	2,023	-0.05%
2021/08/03	1	33.70	0	0.00	33.70	1	2,066	0.05%
2021/08/02	2	33.60	0	0.00	33.60	2	2,081	0.10%
2021/07/30	0	0.00	24	33.96	33.90	-24	2,115	-1.13%
2021/07/29	1	34.20	6	34.05	34.25	-5	2,112	-0.24%
2021/07/28	5	33.55	0	0.00	33.55	5	2,120	0.24%
2021/07/27	0	0.00	2	34.25	33.50	-2	2,149	-0.09%
2021/07/26	2	34.00	3	34.23	34.15	-1	2,170	-0.05%
2021/07/23	24	33.89	0	0.00	33.80	24	2,191	1.10%
2021/07/22	0	0.00	1	34.25	33.55	-1	2,207	-0.05%
2021/07/21	4	34.59	0	0.00	33.65	4	2,215	0.18%
2021/07/20	1	35.00	1	35.50	34.75	0	2,265	0.00%
2021/07/19	4	36.33	2	36.20	36.05	2	2,291	0.09%
2021/07/14	0	0.00	1	36.50	36.15	-1	2,445	-0.04%
2021/07/13	20	37.43	2	36.83	36.10	18	2,549	0.71%
2021/07/12	1	36.00	0	0.00	36.45	1	2,581	0.04%
2021/07/02	1	36.55	0	0.00	36.40	1	4,232	0.02%
2021/07/01	3	36.27	0	0.00	35.80	3	4,260	0.07%
2021/06/30	1	38.20	3	37.88	37.55	-2	4,263	-0.05%
2021/06/29	2	37.63	3	37.63	37.60	-1	4,200	-0.02%
2021/06/28	23	37.59	20.4	37.75	38.30	2.6	4,250	0.06%
2021/06/25	8	36.23	4	36.09	36.35	4	4,279	0.09%
2021/06/24	0	0.00	2	34.90	34.80	-2	4,211	-0.05%
2021/06/23	0	0.00	1	34.50	34.40	-1	4,210	-0.02%
2021/06/21	3	32.90	0	0.00	33.70	3	4,236	0.07%
2021/06/15	0	0.00	0	34.00	34.20	0	4,399	0.00%
2021/06/11	3	34.63	24	34.24	33.80	-21	4,473	-0.47%
2021/06/09	0	0.00	1	33.85	33.70	-1	5,176	-0.02%
2021/06/08	0	0.00	2	33.65	34.10	-2	5,191	-0.04%
2021/06/02	5	34.60	10	34.00	33.70	-5	5,480	-0.09%
2021/06/01	7	34.82	6	34.36	34.40	1	5,525	0.02%
2021/05/31	2	33.70	0	0.00	33.60	2	5,508	0.04%
2021/05/24	0	0.00	3	32.00	32.35	-3	5,591	-0.05%
2021/05/19	0	0.00	1	30.80	30.80	-1	5,890	-0.02%
2021/05/17	1	27.80	2	27.85	27.80	-1	5,993	-0.02%
2021/05/14	3	31.00	0	0.00	30.85	3	5,969	0.05%
2021/05/13	3	30.58	5	30.22	31.05	-2	5,974	-0.03%
2021/05/12	1	32.00	4	32.53	31.20	-3	6,067	-0.05%
2021/05/11	6	33.28	12	32.85	33.25	-6	6,039	-0.10%
2021/05/07	0	0.00	3	35.80	36.60	-3	6,153	-0.05%
2021/05/06	2	35.05	12	35.13	35.15	-10	6,139	-0.16%
2021/05/04	4	33.71	14	35.66	35.25	-10	6,142	-0.16%
2021/05/03	2	38.20	8	37.79	36.75	-6	6,109	-0.10%
2021/04/29	1	39.70	7.7	39.33	39.10	-6.7	6,096	-0.11%
2021/04/28	18	40.20	2	39.60	39.85	16	6,095	0.26%
2021/04/27	9	39.66	0	0.00	39.30	9	6,129	0.15%
2021/04/26	5	39.99	1	39.35	40.10	4	6,117	0.07%
2021/04/23	0	0.00	6	38.48	38.70	-6	6,062	-0.10%
2021/04/22	5	38.96	4	38.70	38.20	1	6,065	0.02%
2021/04/21	0	0.00	25	40.37	40.25	-25	5,984	-0.42%
2021/04/20	0	0.00	12	40.55	41.10	-12	5,976	-0.20%
2021/04/19	12	41.09	10	40.89	40.65	2	5,999	0.03%
2021/04/16	11	42.06	6	42.18	42.20	5	5,933	0.08%
2021/04/15	90	43.82	23	43.30	42.00	67	6,032	1.11%
2021/04/14	8	41.27	66	42.65	43.65	-58	5,505	-1.05%
2021/04/13	46	40.91	36	41.43	39.70	10	5,184	0.19%
2021/04/12	15	41.28	17	41.26	40.30	-2	5,551	-0.04%
2021/04/09	22	40.62	17	40.81	40.75	5	5,810	0.09%
2021/04/08	81	40.64	52	40.72	40.40	29	5,732	0.51%
2021/04/07	12	39.75	15	39.51	39.45	-3	5,568	-0.05%
2021/04/06	1	38.80	0	0.00	38.70	1	5,809	0.02%
2021/04/01	11	39.83	8	39.76	39.45	3	5,898	0.05%
2021/03/31	26	39.52	7	39.68	39.40	19	5,826	0.33%
2021/03/30	10	39.26	5	39.28	39.40	5	5,707	0.09%
2021/03/29	0	0.00	1	38.10	37.90	-1	5,497	-0.02%
2021/03/25	0	0.00	1	36.40	36.50	-1	5,454	-0.02%
2021/03/24	1	36.55	3	36.63	36.55	-2	5,448	-0.04%
2021/03/23	1	37.75	1	37.90	37.10	0	5,431	0.00%
2021/03/22	2	37.25	0	0.00	37.25	2	5,397	0.04%
2021/03/18	1	37.75	0	0.00	37.70	1	5,376	0.02%
2021/03/17	12	37.84	5	38.02	37.75	7	5,340	0.13%
2021/03/16	12	39.85	5	40.47	38.50	7	5,287	0.13%
2021/03/15	6	39.13	12	38.91	39.30	-6	4,837	-0.12%
2021/03/11	2	37.50	2	37.05	36.90	0	4,619	0.00%
2021/03/10	2	37.10	2	37.40	37.25	0	4,611	0.00%
2021/03/09	6	37.12	8	37.17	36.50	-2	4,595	-0.04%
2021/03/08	0	35.95	0	0.00	36.00	0	4,615	0.00%
2021/03/05	0	38.20	0	0.00	36.20	0	4,614	0.00%
2021/03/04	0	0.00	0	37.00	35.55	0	4,660	0.00%
2021/03/03	0	0.00	2	35.50	36.35	-2	4,827	-0.04%
2021/03/02	2	36.50	0	0.00	35.75	2	4,939	0.04%
2021/02/26	0	0.00	1	36.40	36.35	-1	5,149	-0.02%
2021/02/24	3	36.67	1	36.90	36.60	2	5,146	0.04%
2021/02/23	2	37.53	7	37.46	37.35	-5	5,116	-0.10%
2021/02/22	20	38.80	11	38.60	38.65	9	5,079	0.18%
2021/02/19	3	36.93	2	36.98	37.20	1	4,925	0.02%
2021/02/18	2	36.90	3	36.72	36.60	-1	4,852	-0.02%
2021/02/17	2	35.10	2	35.55	35.40	0	4,755	0.00%
2021/02/05	0	0.00	1	34.00	34.05	-1	4,715	-0.02%
2021/02/04	1	34.90	1	35.30	34.40	0	4,708	0.00%
2021/02/03	5	35.54	1	34.95	34.70	4	4,693	0.09%
2021/01/29	0	0.00	2	35.50	34.65	-2	4,543	-0.04%
2021/01/25	0	0.00	1	33.45	33.50	-1	4,358	-0.02%
2021/01/22	0	0.00	1	32.65	33.05	-1	4,343	-0.02%
2021/01/21	2	32.95	0	0.00	32.65	2	4,334	0.05%
2021/01/20	7	34.11	2	34.30	33.15	5	4,314	0.12%
2021/01/19	0	0.00	1	36.05	35.15	-1	4,253	-0.02%
2021/01/18	2	34.95	2	35.28	35.30	0	4,238	0.00%
2021/01/15	1	37.00	1	36.15	35.95	0	4,221	0.00%
2021/01/14	0	0.00	2	36.55	36.60	-2	4,175	-0.05%
2021/01/11	1	38.10	1	38.00	38.00	0	4,024	0.00%
2021/01/08	12	38.08	4	39.28	37.95	8	3,977	0.20%
2021/01/07	3	37.67	4	38.38	37.75	-1	3,761	-0.03%
2021/01/06	6	38.50	5	39.20	38.05	1	3,688	0.03%
2021/01/05	25	40.17	18	40.54	40.55	7	3,468	0.20%
2021/01/04	3	38.00	15	38.71	39.10	-12	2,957	-0.41%
2020/12/31	0	0.00	2	35.60	35.60	-2	2,612	-0.08%
2020/12/29	12	37.10	10	36.34	35.95	2	2,510	0.08%
2020/12/28	0	0.00	1	34.80	36.35	-1	2,204	-0.05%
2020/12/25	1	32.90	1	33.05	33.05	0	2,073	0.00%
2020/12/22	0	0.00	1	33.90	32.85	-1	2,059	-0.05%
2020/12/21	2	33.78	0	33.50	34.05	2	2,113	0.09%
2020/12/18	0	0.00	2	34.75	34.60	-2	2,110	-0.09%
2020/12/15	2	34.55	4	34.35	34.15	-2	2,245	-0.09%
2020/12/10	1	35.30	1	35.15	35.20	0	2,381	0.00%
2020/12/03	9	36.85	13	36.81	36.30	-4	2,410	-0.17%
2020/12/02	14	36.92	6	37.28	37.60	8	2,425	0.33%
2020/12/01	1	35.10	1	34.80	35.45	0	2,307	0.00%
2020/11/30	10	36.11	12	35.92	35.60	-2	2,346	-0.09%
2020/11/27	7	37.29	29	37.37	37.60	-22	2,313	-0.95%
2020/11/26	26	37.23	7	36.65	37.55	19	2,167	0.88%
2020/11/25	26	35.91	28	35.94	36.40	-2	2,089	-0.10%
2020/11/23	0	0.00	2	33.70	33.80	-2	1,849	-0.11%
2020/11/20	10	33.50	10	33.10	33.25	0	1,833	0.00%
2020/11/19	1	32.40	4	33.23	33.40	-3	1,838	-0.16%
2020/11/18	2	32.15	3	32.87	32.60	-1	1,843	-0.05%
2020/11/17	10	32.50	10	31.95	31.65	0	1,859	0.00%
2020/11/12	10	32.20	11	31.93	32.05	-1	2,089	-0.05%
2020/11/11	0	0.00	2	31.70	31.90	-2	2,183	-0.09%
2020/11/10	2	31.43	0	0.00	31.30	2	2,214	0.09%
2020/10/29	2	31.55	0	0.00	32.85	2	3,359	0.06%
2020/10/28	1	32.60	3	32.28	32.25	-2	3,589	-0.06%
2020/10/27	1	33.00	1	33.15	33.00	0	3,689	0.00%
2020/10/26	2	33.50	0	0.00	33.50	2	3,878	0.05%
2020/10/23	1	34.20	1	34.20	33.95	0	3,926	0.00%
2020/10/15	7	34.80	7	34.80	34.55	0	4,070	0.00%
2020/10/14	0	0.00	1	34.80	34.80	-1	4,079	-0.02%
2020/10/13	1	33.65	0	0.00	33.80	1	4,114	0.02%
2020/10/12	10	35.60	10	35.15	34.40	0	4,221	0.00%
2020/09/30	1	32.85	1	33.35	33.70	0	4,440	0.00%
2020/09/25	5	33.25	5	32.47	33.20	0	4,653	0.00%
2020/09/24	5	34.27	4	34.90	33.80	1	4,633	0.02%
2020/09/22	21	36.72	21	36.20	36.10	0	4,736	0.00%
2020/09/21	1	36.80	2	37.55	37.55	-1	4,707	-0.02%
2020/09/18	13	37.82	18	37.61	37.20	-5	4,689	-0.11%
2020/09/17	24	37.30	14	37.64	37.50	10	4,660	0.21%
2020/09/16	4	36.41	1	36.50	37.00	3	4,639	0.06%
2020/09/15	1	36.45	0	0.00	36.05	1	4,888	0.02%
2020/09/11	1	34.50	0	0.00	34.30	1	5,147	0.02%
2020/09/10	1	34.95	0	0.00	35.00	1	5,138	0.02%
2020/09/09	0	0.00	3	35.55	35.50	-3	5,143	-0.06%
2020/09/08	5	35.66	10	37.10	35.20	-5	5,122	-0.10%
2020/09/07	11	37.05	33	38.19	37.20	-22	5,041	-0.44%
2020/09/04	11	36.85	3	36.15	36.65	8	4,970	0.16%
2020/09/03	3	38.10	15	37.37	37.30	-12	4,943	-0.24%
2020/09/02	15	36.25	16	36.48	37.60	-1	4,883	-0.02%
2020/09/01	7	34.98	12	34.80	35.15	-5	4,823	-0.10%
2020/08/31	16	35.68	41	35.31	36.40	-25	4,789	-0.52%
2020/08/28	3	34.25	0	0.00	34.45	3	4,746	0.06%
2020/08/27	0	0.00	10	34.39	34.50	-10	4,747	-0.21%
2020/08/26	0	0.00	5	35.05	35.20	-5	4,735	-0.11%
2020/08/25	14	34.41	1	34.80	34.90	13	4,720	0.28%
2020/08/24	0	0.00	5	34.55	34.40	-5	4,700	-0.11%
2020/08/21	11	34.01	1	33.80	33.75	10	4,678	0.21%
2020/08/20	3	33.00	0	0.00	33.65	3	4,634	0.06%
2020/08/19	6	37.30	1	36.20	36.35	5	4,547	0.11%
2020/08/18	2	37.60	3	38.07	38.05	-1	4,476	-0.02%
2020/08/17	3	38.63	3	38.30	39.00	0	4,409	0.00%
2020/08/14	3	37.25	3	37.95	37.45	0	4,317	0.00%
2020/08/13	0	0.00	1	37.75	36.75	-1	4,279	-0.02%
2020/08/12	4	36.69	1	36.90	37.00	3	4,253	0.07%
2020/08/10	1	37.50	0	0.00	37.15	1	4,157	0.02%
2020/08/07	4	39.08	6	38.74	38.65	-2	4,091	-0.05%
2020/08/06	2	39.85	14	39.77	40.55	-12	3,944	-0.30%
2020/08/05	7	37.76	3	37.88	38.20	4	3,684	0.11%
2020/08/04	13	38.98	13	39.33	38.10	0	3,580	0.00%
2020/08/03	12	36.99	54	36.51	38.40	-42	3,112	-1.35%
2020/07/31	10	34.66	7	34.76	34.95	3	2,872	0.10%
2020/07/30	7	33.89	39	34.74	34.40	-32	2,763	-1.16%
2020/07/29	31	32.76	31	32.24	32.35	0	2,569	0.00%
2020/07/28	0	0.00	4	31.85	31.40	-4	2,519	-0.16%
2020/07/27	4	31.03	2	30.95	31.00	2	2,507	0.08%
2020/07/24	4	30.94	1	30.90	30.85	3	2,489	0.12%
2020/07/23	0	0.00	11	31.41	31.30	-11	2,480	-0.44%
2020/07/22	4	31.70	2	32.25	31.75	2	2,470	0.08%
2020/07/21	1	32.00	0	0.00	31.45	1	2,420	0.04%
2020/07/20	4	31.15	0	0.00	31.05	4	2,389	0.17%
2020/07/17	6	32.53	8	31.55	31.90	-2	2,373	-0.08%
2020/07/16	23	32.34	20	32.15	32.40	3	2,338	0.13%
2020/07/15	20	31.34	10	31.20	30.45	10	2,228	0.45%
2020/07/14	2	32.05	2	31.40	31.40	0	2,196	0.00%
2020/07/13	3	31.30	2	31.80	31.70	1	2,182	0.05%
2020/07/10	13	31.89	3	32.00	31.60	10	2,150	0.47%
2020/07/09	15	34.50	0	0.00	34.35	15	2,059	0.73%
2020/07/08	10	36.00	25	34.41	35.70	-15	2,002	-0.75%
2020/07/07	16	33.98	20	33.52	33.35	-4	1,904	-0.21%
2020/07/06	88	32.84	29	34.14	34.35	59	1,866	3.16%
2020/07/03	10	31.95	5	31.98	32.10	5	1,785	0.28%
2020/07/02	11	32.95	20	32.12	32.50	-9	1,758	-0.51%
2020/07/01	15	33.54	11	33.66	32.80	4	1,697	0.24%
2020/06/30	11	31.35	0	0.00	31.35	11	1,557	0.71%
2020/06/29	0	0.00	21	30.75	30.85	-21	1,535	-1.37%
2020/06/24	21	30.15	20	30.17	30.25	1	1,500	0.07%
2020/06/23	5	32.33	3	32.12	32.10	2	1,455	0.14%
2020/06/22	24	32.38	28	33.13	32.80	-4	1,350	-0.30%
2020/06/19	9	31.94	43	31.63	32.20	-34	1,067	-3.18%
2020/06/18	2	29.30	2	29.30	29.30	0	764	0.00%
2020/06/17	6	26.65	0	0.00	26.65	6	754	0.80%
2020/06/16	0	0.00	2	24.08	24.25	-2	760	-0.26%
2020/06/12	1	21.80	0	0.00	22.15	1	750	0.13%
2020/06/11	1	23.30	0	0.00	22.85	1	758	0.13%
2020/06/10	1	23.10	0	0.00	23.25	1	756	0.13%
2020/06/09	1	23.45	1	23.30	23.00	0	770	0.00%
2020/06/08	1	23.55	1	23.25	23.55	0	784	0.00%
2020/06/05	1	22.95	0	0.00	23.00	1	774	0.13%
2020/06/03	0	0.00	10	23.00	23.00	-10	776	-1.29%
2020/05/26	1	22.40	1	22.55	22.30	0	798	0.00%
2020/05/18	1	21.80	0	0.00	21.40	1	768	0.13%
2020/05/15	2	22.35	0	0.00	21.80	2	780	0.26%
2020/05/12	0	0.00	5	23.45	23.10	-5	777	-0.64%
2020/05/11	0	0.00	3	23.20	23.35	-3	779	-0.38%
2020/05/08	1	23.25	1	23.75	23.15	0	779	0.00%
2020/05/07	3	23.80	0	0.00	23.60	3	772	0.39%
2020/05/06	2	23.20	1	23.10	22.85	1	765	0.13%
2020/05/05	4	22.96	2	23.75	22.95	2	765	0.26%
2020/04/30	0	0.00	1	22.20	23.10	-1	759	-0.13%
2020/04/29	0	0.00	1	22.10	21.90	-1	748	-0.13%
2020/04/21	2	21.30	6	21.63	20.90	-4	787	-0.51%
2020/04/20	0	0.00	1	21.80	21.95	-1	788	-0.13%
2020/04/17	2	21.43	0	0.00	21.35	2	799	0.25%
2020/04/16	0	0.00	1	21.90	21.90	-1	798	-0.13%
2020/04/15	1	21.05	0	0.00	20.95	1	800	0.12%
2020/04/14	0	0.00	1	20.15	21.00	-1	815	-0.12%
2020/04/13	1	19.80	0	0.00	20.05	1	818	0.12%
2020/04/09	2	19.30	2	19.60	19.90	0	873	0.00%
2020/04/08	1	18.85	1	19.40	19.50	0	892	0.00%
2020/04/06	1	17.65	0	0.00	17.80	1	995	0.10%
2020/04/01	0	17.50	0	0.00	17.50	0	1,064	0.00%
2020/03/27	0	17.75	0	0.00	17.60	0	1,189	0.00%
2020/03/26	1	17.15	1	17.50	17.60	0	1,242	0.00%
2020/03/23	1	15.70	1	15.65	15.45	0	1,494	0.00%
2020/03/20	0	0.00	1	14.80	15.20	-1	1,507	-0.07%
2020/03/19	0	0.00	1	14.80	13.85	-1	1,499	-0.07%
2020/03/16	11	17.95	0	0.00	17.20	11	1,466	0.75%
2020/03/13	2	18.65	0	0.00	18.70	2	1,446	0.14%
2020/03/11	0	22.95	0	0.00	22.85	0	1,400	0.00%
2020/03/10	0	24.10	0	0.00	23.30	0	1,397	0.00%
2020/03/09	10	23.55	0	0.00	23.60	10	1,379	0.72%
2020/03/06	0	24.40	0	0.00	24.35	0	1,371	0.00%
2020/02/27	0	0.00	1	24.30	24.15	-1	1,344	-0.07%
2020/02/07	1	25.50	0	0.00	25.45	1	1,356	0.07%
2020/02/05	0	0.00	1	25.50	25.55	-1	1,355	-0.07%
2020/02/03	2	23.85	1	23.95	24.20	1	1,344	0.07%
2020/01/31	0	0.00	0	26.50	26.10	0	1,334	0.00%
2020/01/30	1	27.10	2	27.00	26.10	-1	1,328	-0.08%
2020/01/20	2	29.10	0	0.00	29.00	2	1,300	0.15%
2020/01/17	1	28.80	0	0.00	28.95	1	1,302	0.08%
2020/01/16	1	29.50	0	0.00	29.25	1	1,304	0.08%
2020/01/15	1	29.85	1	30.20	29.40	0	1,303	0.00%
2020/01/14	1	29.50	1	29.70	29.50	0	1,281	0.00%
2020/01/08	1	28.90	1	28.50	28.50	0	1,236	0.00%
2020/01/07	0	0.00	2	29.35	29.20	-2	1,212	-0.17%
2020/01/06	1	30.55	0	0.00	30.10	1	1,195	0.08%
2019/12/31	1	31.70	0	0.00	31.55	1	1,097	0.09%
2019/12/27	6	32.07	2	31.50	31.00	4	975	0.41%
2019/12/26	10	31.77	11	31.94	31.70	-1	904	-0.11%
2019/12/25	5	31.45	9	31.34	31.40	-4	828	-0.48%
2019/12/24	3	31.20	3	31.05	31.25	0	804	0.00%
2019/12/23	2	31.33	12	31.23	31.30	-10	785	-1.27%
2019/12/20	0	0.00	5	30.90	31.20	-5	728	-0.69%
2019/12/19	17	30.86	4	30.93	31.20	13	703	1.85%
2019/12/18	41	31.06	24	30.80	30.65	17	619	2.75%
2019/12/17	2	29.10	1	29.40	29.10	1	451	0.22%
2019/12/16	1	28.20	1	28.25	28.75	0	432	0.00%
2019/12/13	1	28.20	1	28.35	28.25	0	428	0.00%
2019/12/12	11	28.44	11	28.36	28.20	0	424	0.00%
2019/12/11	1	28.15	1	28.20	28.00	0	417	0.00%
2019/12/10	1	28.00	1	28.10	28.10	0	419	0.00%
2019/12/06	2	28.08	3	28.22	28.10	-1	419	-0.24%
2019/12/05	3	28.17	8	28.24	28.25	-5	427	-1.17%
2019/12/03	1	27.65	1	27.75	27.80	0	469	0.00%
2019/12/02	0	0.00	6	27.82	27.80	-6	488	-1.23%
2019/11/29	6	28.23	4	28.19	28.00	2	516	0.39%
2019/11/26	0	0.00	5	28.60	28.40	-5	705	-0.71%
2019/11/25	6	28.48	6	28.58	28.55	0	703	0.00%
2019/11/22	15	29.30	9	29.14	28.85	6	697	0.86%
2019/11/21	0	0.00	1	28.40	28.70	-1	676	-0.15%
2019/11/19	0	0.00	2	28.05	28.05	-2	671	-0.30%
2019/11/18	5	28.00	0	0.00	28.20	5	673	0.74%
2019/11/15	1	28.10	1	28.35	28.00	0	699	0.00%
2019/11/11	1	27.95	0	0.00	27.85	1	711	0.14%
2019/11/05	0	0.00	1	29.40	29.25	-1	718	-0.14%
2019/10/30	1	29.45	1	29.50	29.65	0	746	0.00%
2019/10/02	0	0.00	1	28.85	29.00	-1	1,256	-0.08%
2019/09/23	2	29.35	2	29.50	29.35	0	1,292	0.00%
2019/09/20	10	29.40	0	0.00	29.30	10	1,299	0.77%
2019/09/06	3	30.53	5	30.12	30.15	-2	1,316	-0.15%
2019/09/05	0	0.00	3	30.43	30.50	-3	1,322	-0.23%
2019/09/04	18	30.51	13	30.23	30.25	5	1,294	0.39%
2019/09/03	1	30.55	0	0.00	29.85	1	1,277	0.08%
2019/09/02	0	0.00	61	29.66	30.30	-61	1,250	-4.88%
2019/08/30	204	31.19	145	30.09	30.15	59	1,214	4.86%	大買/大賣/
2019/08/29	2	28.68	0	0.00	28.90	2	1,052	0.19%
2019/08/27	0	0.00	1	28.60	28.30	-1	1,079	-0.09%
2019/08/26	1	28.10	0	0.00	28.10	1	1,087	0.09%
2019/08/15	2	27.65	2	27.90	28.10	0	1,047	0.00%
2019/08/12	2	27.50	4	27.95	27.95	-2	1,059	-0.19%
2019/08/08	2	28.30	2	28.50	28.40	0	1,053	0.00%
2019/08/07	8	28.18	1	28.10	27.90	7	1,056	0.66%
2019/08/06	0	0.00	3	27.87	28.20	-3	1,068	-0.28%
2019/08/05	6	28.33	0	0.00	27.85	6	1,073	0.56%
2019/08/02	3	29.12	1	28.95	28.95	2	1,070	0.19%
2019/07/31	0	0.00	1	30.15	30.25	-1	1,080	-0.09%
2019/07/30	1	29.85	0	0.00	29.85	1	1,075	0.09%
2019/07/29	2	31.38	0	0.00	31.35	2	1,053	0.19%
2019/07/19	0	0.00	8	31.81	31.90	-8	1,061	-0.75%
2019/07/18	3	32.50	3	31.85	31.85	0	1,057	0.00%
2019/07/17	9	32.50	9	32.28	32.00	0	1,046	0.00%
2019/07/15	0	0.00	1	32.45	32.45	-1	970	-0.10%
2019/07/12	11	32.01	2	32.88	32.30	9	970	0.93%
2019/07/11	14	32.53	10	32.60	32.25	4	937	0.43%
2019/07/10	2	30.83	4	30.74	31.40	-2	783	-0.26%
2019/07/02	8	29.80	1	29.60	29.75	7	824	0.85%
2019/06/27	2	29.20	3	29.12	29.05	-1	986	-0.10%
2019/06/25	1	28.45	0	0.00	28.40	1	1,012	0.10%
2019/06/21	1	30.10	0	0.00	29.45	1	1,062	0.09%
2019/06/20	1	29.60	1	29.70	29.95	0	1,077	0.00%
2019/06/19	1	29.35	1	29.45	29.40	0	1,165	0.00%
2019/06/14	2	29.40	3	29.73	29.40	-1	1,678	-0.06%
2019/06/13	0	0.00	1	29.90	29.65	-1	1,716	-0.06%
2019/06/10	1	29.10	1	29.20	28.95	0	1,919	0.00%
2019/06/06	2	28.85	2	28.83	28.90	0	1,953	0.00%
2019/06/04	20	29.38	30	29.46	29.15	-10	1,975	-0.51%
2019/06/03	10	29.10	0	0.00	29.15	10	1,975	0.51%
2019/05/31	0	0.00	1	29.15	29.10	-1	1,988	-0.05%
2019/05/30	0	0.00	1	28.65	28.75	-1	2,037	-0.05%
2019/05/29	0	0.00	1	28.40	28.35	-1	2,094	-0.05%
2019/05/28	0	0.00	6	28.13	28.45	-6	2,111	-0.28%
2019/05/24	14	28.03	2	28.00	27.80	12	2,191	0.55%
2019/05/21	7	27.39	1	27.45	28.00	6	2,504	0.24%
2019/05/20	2	27.35	1	27.55	27.35	1	2,722	0.04%
2019/05/17	7	28.30	0	0.00	27.50	7	2,786	0.25%
2019/05/16	3	28.63	7	28.59	28.45	-4	2,787	-0.14%
2019/05/15	0	0.00	0	29.00	29.20	0	2,806	0.00%
2019/05/14	2	28.40	3	28.53	28.80	-1	2,838	-0.04%
2019/05/13	4	27.93	0	0.00	27.90	4	2,837	0.14%
2019/05/10	2	29.25	1	29.60	29.00	1	2,828	0.04%
2019/05/09	2	29.70	1	28.85	29.10	1	2,822	0.04%
2019/05/08	1	30.10	1	30.30	30.45	0	2,807	0.00%
2019/05/07	11	30.65	0	0.00	30.50	11	2,810	0.39%
2019/05/06	4	30.53	0	0.00	30.30	4	2,816	0.14%
2019/05/03	1	31.40	3	30.93	31.50	-2	2,815	-0.07%
2019/04/29	1	30.05	1	30.55	29.30	0	2,836	0.00%
2019/04/25	3	31.15	3	31.28	31.20	0	2,952	0.00%
2019/04/24	1	31.20	1	31.45	31.00	0	2,960	0.00%
2019/04/23	1	31.20	0	0.00	31.20	1	2,972	0.03%
2019/04/19	3	31.78	5	31.78	31.70	-2	3,009	-0.07%
2019/04/18	3	32.45	2	32.30	32.00	1	3,053	0.03%
2019/04/17	1	32.90	2	32.78	32.95	-1	3,046	-0.03%
2019/04/16	1	32.35	0	0.00	32.35	1	3,033	0.03%
2019/04/15	1	32.55	0	0.00	32.55	1	3,025	0.03%
2019/04/11	0	0.00	5	33.74	33.25	-5	3,006	-0.17%
2019/04/10	1	33.00	1	33.40	33.50	0	2,981	0.00%
2019/04/09	2	33.75	4	33.65	33.30	-2	2,962	-0.07%
2019/04/08	2	33.85	0	0.00	33.60	2	2,941	0.07%
2019/04/03	0	0.00	3	34.10	34.00	-3	2,913	-0.10%
2019/04/02	4	34.11	2	34.20	34.10	2	2,903	0.07%
2019/04/01	10	35.40	3	35.73	34.30	7	2,861	0.24%
2019/03/29	2	34.08	7	34.05	34.20	-5	2,738	-0.18%
2019/03/28	3	34.03	1	33.85	33.85	2	2,733	0.07%
2019/03/27	1	33.35	4	33.71	34.30	-3	2,729	-0.11%
2019/03/26	1	33.75	6	33.84	33.70	-5	2,707	-0.18%
2019/03/25	9	33.33	14	33.36	33.30	-5	2,692	-0.19%
2019/03/22	7	35.50	14	35.88	34.20	-7	2,683	-0.26%
2019/03/21	9	35.81	9	35.97	35.65	0	2,600	0.00%
2019/03/20	5	35.66	2	36.00	35.15	3	2,535	0.12%
2019/03/19	15	35.70	20	36.00	35.40	-5	2,440	-0.20%
2019/03/18	1	33.70	6	33.91	33.80	-5	2,138	-0.23%
2019/03/15	31	34.15	17	33.65	33.50	14	2,126	0.66%
2019/03/14	3	33.72	2	33.78	33.75	1	2,063	0.05%
2019/03/13	8	32.60	8	32.71	33.20	0	2,158	0.00%
2019/03/12	4	32.55	8	32.76	32.25	-4	2,139	-0.19%
2019/03/11	5	31.70	5	31.40	31.70	0	2,130	0.00%
2019/03/08	6	31.60	6	31.53	31.60	0	2,184	0.00%
2019/03/07	1	32.75	1	32.60	32.20	0	2,185	0.00%
2019/03/06	4	33.73	0	0.00	33.35	4	2,211	0.18%
2019/03/05	7	34.07	4	34.06	33.70	3	2,221	0.14%
2019/03/04	0	0.00	4	34.19	34.10	-4	2,201	-0.18%
2019/02/27	3	33.00	0	0.00	33.25	3	2,178	0.14%
2019/02/26	8	33.59	3	33.20	33.20	5	2,255	0.22%
2019/02/25	3	33.98	4	34.18	34.00	-1	2,466	-0.04%
2019/02/22	9	33.77	9	33.87	33.55	0	2,490	0.00%
2019/02/21	9	34.13	11	34.32	33.85	-2	2,473	-0.08%
2019/02/20	22	33.98	12	34.03	33.25	10	2,333	0.43%
2019/02/19	19	33.13	22	34.05	34.00	-3	2,259	-0.13%
2019/02/18	3	31.88	4	32.00	32.10	-1	2,053	-0.05%
2019/02/15	1	30.85	1	30.30	30.60	0	1,993	0.00%
2019/02/14	2	31.38	3	31.57	31.25	-1	1,988	-0.05%
2019/02/13	4	31.34	1	31.10	31.10	3	1,972	0.15%
2019/02/12	0	0.00	1	30.55	30.70	-1	1,941	-0.05%
2019/02/11	0	0.00	2	30.05	30.20	-2	1,945	-0.10%
2019/01/30	0	0.00	3	29.73	29.70	-3	1,964	-0.15%
2019/01/29	9	29.96	5	29.70	29.70	4	2,007	0.20%
2019/01/28	1	29.95	0	0.00	30.20	1	2,010	0.05%
2019/01/25	1	30.35	1	30.25	30.25	0	2,026	0.00%
2019/01/24	2	30.25	2	30.13	30.05	0	2,037	0.00%
2019/01/23	1	30.20	0	0.00	30.25	1	2,048	0.05%
2019/01/21	3	31.45	3	31.10	31.10	0	2,063	0.00%
2019/01/18	22	31.02	28	31.19	30.90	-6	2,042	-0.29%
2019/01/17	0	0.00	2	30.58	30.00	-2	1,993	-0.10%
2019/01/15	4	29.90	3	29.75	29.80	1	2,005	0.05%
2019/01/11	1	30.00	4	30.36	29.30	-3	2,020	-0.15%
2019/01/10	7	29.45	7	29.53	29.90	0	1,984	0.00%
2019/01/09	1	28.45	2	28.45	28.55	-1	1,938	-0.05%
2019/01/08	2	28.00	1	28.10	27.90	1	1,937	0.05%
2019/01/07	2	27.68	5	27.81	28.00	-3	1,954	-0.15%
2019/01/04	7	26.60	4	26.95	26.80	3	1,999	0.15%
2019/01/03	2	27.68	4	27.23	27.40	-2	2,004	-0.10%
2019/01/02	4	27.95	4	28.39	27.75	0	2,038	0.00%
2018/12/28	4	27.79	4	27.89	27.90	0	2,044	0.00%
2018/12/27	0	0.00	1	27.55	27.45	-1	2,067	-0.05%
2018/12/26	5	27.64	4	28.10	26.85	1	2,071	0.05%
2018/12/25	4	27.90	0	0.00	27.60	4	2,070	0.19%
2018/12/24	1	27.95	3	28.30	28.50	-2	2,072	-0.10%
2018/12/20	0	0.00	15	28.22	27.65	-15	2,093	-0.72%
2018/12/19	1	28.90	2	28.85	28.55	-1	2,090	-0.05%
2018/12/18	1	29.20	2	29.30	28.85	-1	2,089	-0.05%
2018/12/17	1	29.80	2	30.05	29.45	-1	2,084	-0.05%
2018/12/14	1	29.20	2	29.43	29.50	-1	2,075	-0.05%
2018/12/13	5	29.89	1	30.05	29.35	4	2,067	0.19%
2018/12/12	27	30.08	12	29.80	29.55	15	2,048	0.73%
2018/12/11	0	0.00	3	29.37	28.95	-3	2,025	-0.15%
2018/12/10	8	29.01	2	28.93	29.05	6	2,026	0.30%
2018/12/07	12	30.19	30	29.49	29.30	-18	2,002	-0.90%
2018/12/06	15	30.81	32	30.82	28.95	-17	1,970	-0.86%
2018/12/05	2	29.60	1	29.80	30.05	1	1,808	0.06%
2018/12/04	3	30.18	4	30.41	30.35	-1	1,827	-0.05%
2018/12/03	14	30.43	3	30.48	30.00	11	1,816	0.61%
2018/11/30	6	29.23	7	29.45	29.40	-1	1,760	-0.06%
2018/11/29	7	30.34	8	29.48	29.05	-1	1,747	-0.06%
2018/11/28	7	29.64	1	29.70	29.60	6	1,704	0.35%
2018/11/27	11	29.59	2	29.65	29.50	9	1,696	0.53%
2018/11/26	0	0.00	2	28.40	29.05	-2	1,683	-0.12%
2018/11/23	11	29.66	2	29.75	28.75	9	1,652	0.54%
2018/11/22	31	30.83	40	31.02	30.70	-9	1,560	-0.58%
2018/11/21	13	27.23	7	27.65	28.50	6	1,328	0.45%
2018/11/20	6	26.70	13	26.65	26.65	-7	1,266	-0.55%
2018/11/19	8	26.49	0	0.00	26.55	8	1,255	0.64%
2018/11/16	0	0.00	2	26.15	25.45	-2	1,224	-0.16%
2018/11/15	5	24.90	5	24.90	25.15	0	1,197	0.00%
2018/11/13	0	0.00	1	24.30	24.50	-1	1,194	-0.08%
2018/11/12	1	24.55	0	0.00	24.40	1	1,211	0.08%
2018/11/08	2	24.00	0	0.00	24.00	2	1,238	0.16%
2018/11/07	0	0.00	2	24.00	24.70	-2	1,236	-0.16%
2018/11/06	6	24.82	8	25.18	23.40	-2	1,259	-0.16%
2018/11/02	6	24.14	9	24.31	24.05	-3	1,238	-0.24%
2018/11/01	2	23.78	8	23.83	24.00	-6	1,265	-0.47%
2018/10/31	5	22.80	2	22.95	22.80	3	1,259	0.24%
2018/10/30	1	21.45	0	0.00	21.50	1	1,249	0.08%
2018/10/29	5	22.87	4	23.05	22.20	1	1,244	0.08%
2018/10/26	9	23.89	15	24.21	23.15	-6	1,274	-0.47%
2018/10/25	11	24.30	7	24.66	23.80	4	1,381	0.29%
2018/10/24	8	25.02	5	24.18	25.60	3	1,418	0.21%
2018/10/23	10	24.49	5	24.32	23.95	5	1,546	0.32%
2018/10/22	4	24.29	1	24.20	24.50	3	1,574	0.19%
2018/10/19	2	21.95	2	22.45	23.20	0	1,561	0.00%
2018/10/18	0	0.00	1	23.10	22.90	-1	1,584	-0.06%
2018/10/17	3	22.63	1	22.90	22.45	2	1,602	0.12%
2018/10/09	1	26.40	1	25.80	24.00	0	1,857	0.00%
2018/10/04	2	28.95	0	0.00	28.90	2	1,832	0.11%
2018/10/03	0	0.00	2	28.85	28.55	-2	1,836	-0.11%
2018/09/28	2	29.65	3	29.58	29.25	-1	1,903	-0.05%
2018/09/27	1	28.80	0	0.00	29.30	1	1,918	0.05%
2018/09/26	0	0.00	1	28.85	28.85	-1	1,932	-0.05%
2018/09/25	2	28.95	0	0.00	29.30	2	1,955	0.10%
2018/09/21	0	0.00	1	28.50	28.90	-1	1,983	-0.05%
2018/09/20	1	28.55	2	28.90	28.50	-1	2,015	-0.05%
2018/09/19	1	29.25	1	29.70	29.00	0	2,047	0.00%
2018/09/18	2	28.58	1	28.80	28.90	1	2,076	0.05%
2018/09/17	0	0.00	1	29.30	29.10	-1	2,105	-0.05%
2018/09/13	1	28.55	1	28.50	28.45	0	2,159	0.00%
2018/09/12	0	0.00	1	28.40	28.25	-1	2,195	-0.05%
2018/09/11	1	28.70	0	0.00	29.00	1	2,272	0.04%
2018/09/10	0	0.00	1	28.05	27.90	-1	2,319	-0.04%
2018/09/07	3	30.30	0	0.00	30.25	3	2,389	0.13%
2018/09/06	0	0.00	2	31.60	31.60	-2	2,563	-0.08%
2018/09/05	2	31.90	1	31.50	31.45	1	2,775	0.04%
2018/08/31	1	32.30	3	32.18	32.20	-2	3,565	-0.06%
2018/08/28	2	31.45	0	0.00	31.30	2	4,222	0.05%
2018/08/27	1	30.60	2	31.20	31.55	-1	4,238	-0.02%
2018/08/24	2	30.55	0	0.00	30.45	2	4,244	0.05%
2018/08/23	1	31.15	1	31.05	31.05	0	4,291	0.00%
2018/08/21	1	31.45	1	31.75	31.75	0	4,346	0.00%
2018/08/20	0	0.00	1	30.85	31.00	-1	4,368	-0.02%
2018/08/17	2	31.05	3	31.40	31.00	-1	4,397	-0.02%
2018/08/16	0	0.00	1	31.50	31.40	-1	4,437	-0.02%
2018/08/15	2	31.28	2	31.00	30.80	0	4,433	0.00%
2018/08/14	2	31.00	3	31.12	31.65	-1	4,459	-0.02%
2018/08/13	5	30.70	5	31.29	31.25	0	4,506	0.00%
2018/08/10	0	0.00	0	33.50	33.35	0	4,479	0.00%
2018/08/09	1	33.85	0	0.00	33.70	1	4,559	0.02%
2018/08/08	2	34.75	8	34.37	34.00	-6	4,628	-0.13%
2018/08/07	6	33.60	2	34.00	33.65	4	4,602	0.09%
2018/08/06	3	33.68	4	33.93	34.00	-1	4,626	-0.02%
2018/08/03	0	0.00	2	34.55	33.90	-2	4,697	-0.04%
2018/08/02	7	34.46	5	34.57	33.95	2	4,697	0.04%
2018/08/01	9	35.79	13	35.69	35.20	-4	4,657	-0.09%
2018/07/31	4	35.25	1	35.30	35.30	3	4,541	0.07%
2018/07/30	9	36.08	7	35.65	35.90	2	4,480	0.04%
2018/07/27	0	0.00	3	34.32	34.40	-3	4,303	-0.07%
2018/07/26	1	33.95	0	0.00	33.30	1	4,273	0.02%
2018/07/25	0	0.00	1	34.30	33.90	-1	4,272	-0.02%
2018/07/24	2	33.63	4	33.78	34.05	-2	4,260	-0.05%
2018/07/23	8	33.74	5	34.20	33.70	3	4,266	0.07%
2018/07/20	6	34.90	6	35.07	34.95	0	4,260	0.00%
2018/07/19	0	0.00	3	32.50	32.65	-3	4,120	-0.07%
2018/07/18	1	31.60	0	0.00	31.60	1	4,138	0.02%
2018/07/17	0	0.00	2	31.83	31.35	-2	4,161	-0.05%
2018/07/16	1	31.15	0	0.00	31.25	1	4,182	0.02%
2018/07/13	0	0.00	1	31.90	31.55	-1	4,218	-0.02%
2018/07/12	2	31.38	5	31.40	31.20	-3	4,325	-0.07%
2018/07/11	2	30.78	1	30.55	30.65	1	4,577	0.02%
2018/07/10	1	30.85	2	30.73	31.05	-1	4,646	-0.02%
2018/07/09	0	0.00	1	30.25	30.20	-1	4,642	-0.02%
2018/07/06	4	30.14	6	29.67	31.10	-2	4,673	-0.04%
2018/07/05	4	30.80	3	30.15	30.00	1	4,664	0.02%
2018/07/04	1	31.55	2	31.50	31.50	-1	4,647	-0.02%
2018/07/03	2	32.05	0	0.00	32.00	2	4,632	0.04%
2018/07/02	4	34.66	3	34.25	33.25	1	4,607	0.02%
2018/06/29	11	34.67	10	34.65	34.80	1	4,581	0.02%
2018/06/28	1	34.20	1	33.85	33.80	0	4,548	0.00%
2018/06/26	0	0.00	2	33.55	34.25	-2	4,525	-0.04%
2018/06/25	2	34.30	0	0.00	33.65	2	4,499	0.04%
2018/06/22	1	34.75	7	34.83	34.75	-6	4,481	-0.13%
2018/06/21	8	35.86	0	0.00	35.80	8	4,463	0.18%
2018/06/20	11	35.67	5	36.93	35.75	6	4,440	0.14%
2018/06/19	3	37.27	13	37.27	36.65	-10	4,374	-0.23%
2018/06/15	6	39.67	5	39.63	38.50	1	4,354	0.02%
2018/06/14	25	39.74	16	39.77	39.20	9	4,259	0.21%
2018/06/13	19	39.37	33	39.45	39.00	-14	4,090	-0.34%
2018/06/12	16	38.76	30	39.16	38.25	-14	3,894	-0.36%
2018/06/11	26	40.00	28	40.78	38.65	-2	3,798	-0.05%
2018/06/08	30	38.34	28	37.83	39.35	2	3,494	0.06%
2018/06/07	10	36.00	5	36.80	35.80	5	3,226	0.15%
2018/06/06	21.1	35.80	71	36.22	36.25	-49.9	3,129	-1.59%
2018/06/05	8	32.40	35	33.67	34.20	-27	2,836	-0.95%
2018/06/04	2	31.10	14	31.04	31.10	-12	2,624	-0.46%
2018/06/01	0	0.00	1	31.05	30.80	-1	2,619	-0.04%
2018/05/31	1	30.80	0	0.00	30.80	1	2,614	0.04%
2018/05/29	1.1	31.33	2	31.68	31.10	-0.9	2,588	-0.03%
2018/05/28	11	31.45	11	31.55	30.90	0	2,587	0.00%
2018/05/25	9	30.85	5	31.06	30.85	4	2,728	0.15%
2018/05/24	6	30.86	12	30.78	30.80	-6	2,726	-0.22%
2018/05/23	0.1	29.80	0	0.00	29.80	0.1	2,797	0.00%
2018/05/22	5	30.33	22	31.09	30.15	-17	2,796	-0.61%
2018/05/21	3	30.50	5	30.38	30.75	-2	2,780	-0.07%
2018/05/18	13	29.93	5	29.85	29.80	8	2,735	0.29%
2018/05/17	2	30.75	1	31.00	30.30	1	2,742	0.04%
2018/05/16	9	29.87	32	29.54	29.85	-23	2,677	-0.86%
2018/05/15	24	28.64	4	28.70	28.55	20	2,638	0.76%
2018/05/14	13	30.08	6	29.87	29.50	7	2,678	0.26%
2018/05/11	22	31.01	43	30.72	30.40	-21	2,677	-0.78%
2018/05/10	1	28.90	1.1	29.00	29.05	-0.1	2,643	0.00%
2018/05/09	1	29.05	1	28.60	28.60	0	2,687	0.00%
2018/05/08	2	28.63	3	28.75	28.40	-1	2,709	-0.04%
2018/05/07	6	29.40	3	29.37	29.10	3	2,754	0.11%
2018/05/04	5	29.10	4	28.86	28.75	1	2,888	0.03%
2018/05/03	1.2	29.10	4	29.08	29.00	-2.8	2,928	-0.10%
2018/05/02	3	29.00	0	0.00	29.00	3	3,127	0.10%
2018/04/30	12	27.86	20	28.31	28.40	-8	3,229	-0.25%
2018/04/27	6	28.07	6	28.13	28.10	0	3,240	0.00%
2018/04/26	48	29.11	7	29.16	27.55	41	3,246	1.26%
2018/04/25	9	30.11	2	30.40	30.50	7	3,194	0.22%
2018/04/24	15	30.62	9	30.61	30.15	6	3,167	0.19%
2018/04/23	45	33.87	10	33.35	32.90	35	3,107	1.13%
2018/04/20	39	35.28	3	35.67	34.90	36	3,056	1.18%
2018/04/19	11	35.91	0	0.00	35.65	11	3,036	0.36%
2018/04/18	23	37.33	5	37.41	36.40	18	3,033	0.59%
2018/04/17	37	37.36	55	37.52	36.70	-18	2,925	-0.62%
2018/04/16	4	36.04	5	36.15	36.15	-1	2,665	-0.04%
2018/04/13	3	34.97	4	35.08	35.05	-1	2,616	-0.04%
2018/04/12	4.4	35.57	2	36.15	35.70	2.4	2,613	0.09%
2018/04/11	2	35.20	25	34.90	34.75	-23	2,606	-0.88%
2018/04/10	15	35.29	15	34.68	34.45	0	2,615	0.00%
2018/04/09	3	34.25	19	34.50	34.10	-16	2,612	-0.61%
2018/04/03	1	35.65	10	35.25	35.25	-9	2,624	-0.34%
2018/04/02	0	0.00	1	36.40	36.15	-1	2,639	-0.04%
2018/03/31	1	36.40	0	0.00	36.55	1	2,665	0.04%
2018/03/30	0	0.00	1	37.00	36.40	-1	2,678	-0.04%
2018/03/23	0	0.00	2	34.75	34.85	-2	2,697	-0.07%
2018/03/22	4	35.88	2	36.40	35.50	2	2,703	0.07%
2018/03/21	0	0.00	4	36.70	36.10	-4	2,706	-0.15%
2018/03/19	1	36.05	0	0.00	35.70	1	2,710	0.04%
2018/03/16	1	36.70	1	37.10	36.50	0	2,714	0.00%
2018/03/15	3	37.00	5	37.34	36.70	-2	2,758	-0.07%
2018/03/14	1	36.10	0	0.00	35.90	1	2,722	0.04%
2018/03/13	1	36.25	1	36.60	36.15	0	2,787	0.00%
2018/03/09	5	36.30	4	36.49	36.30	1	2,846	0.04%
2018/03/08	0	0.00	2	35.40	35.30	-2	2,851	-0.07%
2018/03/07	3	35.25	0	0.00	35.00	3	2,873	0.10%
2018/03/06	4	36.38	3	36.65	36.15	1	2,920	0.03%
2018/03/05	13	37.00	1	37.65	36.05	12	2,949	0.41%
2018/03/02	5	37.43	1	37.30	37.50	4	2,990	0.13%
2018/03/01	4	38.39	3	38.10	38.10	1	3,017	0.03%
2018/02/27	53	39.42	69	39.22	38.55	-16	3,111	-0.51%
2018/02/26	9	37.44	3	37.50	37.50	6	2,985	0.20%
2018/02/23	8	37.41	8	37.28	37.55	0	3,029	0.00%
2018/02/22	5	34.48	4	34.99	35.40	1	3,130	0.03%
2018/02/21	3	34.32	3	34.83	34.55	0	3,182	0.00%
2018/02/12	1	33.80	2	34.08	33.25	-1	3,213	-0.03%
2018/02/09	3	33.37	0	0.00	33.45	3	3,372	0.09%
2018/02/08	4	35.26	1	35.20	35.00	3	3,400	0.09%
2018/02/07	0	0.00	2	35.45	35.30	-2	3,420	-0.06%
2018/02/06	2	34.55	0	0.00	34.05	2	3,450	0.06%
2018/02/05	3	37.22	1	37.65	37.60	2	3,465	0.06%
2018/02/02	2	38.18	2	38.60	37.90	0	3,568	0.00%
2018/02/01	2	38.25	2	38.25	38.20	0	3,695	0.00%
2018/01/30	13	38.15	10	37.90	37.55	3	3,853	0.08%
2018/01/29	3	38.88	13	38.34	39.10	-10	3,968	-0.25%
2018/01/26	3	37.38	0	0.00	37.20	3	3,941	0.08%
2018/01/25	12	38.89	14	38.25	38.00	-2	3,950	-0.05%
2018/01/24	3	36.22	6	36.83	37.35	-3	3,822	-0.08%
2018/01/23	1	35.35	1	35.60	34.85	0	3,804	0.00%
2018/01/22	1	35.00	2	35.18	35.10	-1	3,865	-0.03%
2018/01/19	1	34.50	2	34.45	34.35	-1	3,974	-0.03%
2018/01/18	0	0.00	1	34.50	34.35	-1	4,035	-0.02%
2018/01/17	5	34.30	7	34.47	34.35	-2	4,190	-0.05%
2018/01/16	6	34.44	0	0.00	34.25	6	4,465	0.13%
2018/01/15	1	34.25	1	34.40	34.30	0	4,554	0.00%
2018/01/12	2	34.30	3	34.73	34.60	-1	4,724	-0.02%
2018/01/11	2	34.23	2	33.90	33.70	0	4,783	0.00%
2018/01/10	7	34.11	5	34.24	34.45	2	4,881	0.04%
2018/01/08	1	35.35	2	35.45	35.40	-1	5,098	-0.02%
2018/01/05	2	36.98	2	36.93	36.50	0	5,178	0.00%
2018/01/04	4	35.95	8	36.06	36.40	-4	5,304	-0.08%
2018/01/03	0	0.00	1	36.00	35.50	-1	5,523	-0.02%
2018/01/02	3	35.27	1	35.40	35.50	2	5,674	0.04%