今國光 (6209)-富邦-台南券商分點個股進出

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
24.80
漲跌
▼0.10
漲幅
-0.40%
成交量
350張
產業
上市光電類股
229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

今國光 (6209)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/25	4	24.90	0	0.00	24.90	4	560	0.71%
2024/04/24	1	24.95	0	0.00	25.10	1	563	0.18%
2024/04/18	0	0.00	0	25.10	25.05	0	557	0.00%
2024/04/17	1	25.40	1	25.20	25.20	0	557	0.00%
2024/04/16	1	25.00	0	0.00	24.95	1	559	0.18%
2024/04/15	0	26.10	0	0.00	26.15	0	557	0.00%
2024/04/12	0	26.45	1	26.05	26.05	-1	553	-0.18%
2024/04/11	0	0.00	1	26.15	26.05	-1	549	-0.18%
2024/04/10	2	26.45	2	26.80	26.35	0	549	0.00%
2024/04/09	1	26.15	1	26.10	26.10	0	544	0.00%
2024/04/08	0	0.00	1	26.45	26.10	-1	546	-0.18%
2024/04/02	0	0.00	1	26.20	26.10	-1	540	-0.19%
2024/04/01	0	0.00	4	26.63	26.50	-4	542	-0.74%
2024/03/29	6	25.89	0	0.00	25.90	6	539	1.11%
2024/03/28	1	25.90	2	26.00	25.80	-1	541	-0.18%
2024/03/27	1	26.30	0	0.00	26.15	1	537	0.19%
2024/03/26	10	26.75	1	26.30	26.30	9	537	1.68%
2024/03/25	1	26.50	0	0.00	26.20	1	501	0.20%
2024/03/20	2	26.28	14	26.05	26.85	-12	483	-2.48%
2024/03/19	0	0.00	3	24.50	24.60	-3	594	-0.50%
2024/03/15	1	24.30	1	24.40	24.30	0	684	0.00%
2024/03/13	6	25.03	0	0.00	24.45	6	680	0.88%
2024/03/12	3	25.20	1	25.30	25.20	2	675	0.30%
2024/03/08	2	24.83	0	0.00	24.90	2	674	0.30%
2024/03/07	1	25.55	0	0.00	25.50	1	666	0.15%
2024/03/05	0	26.15	0	0.00	26.05	0	659	0.00%
2024/03/04	1	26.40	0	0.00	26.10	1	659	0.15%
2024/02/29	0	0.00	2	26.40	26.45	-2	650	-0.31%
2024/02/21	1	26.90	0	0.00	27.30	1	677	0.15%
2024/02/19	0	0.00	5	27.15	27.10	-5	696	-0.72%
2024/02/16	0	0.00	0	26.75	26.75	0	692	0.00%
2024/02/05	1	25.80	0	0.00	25.80	1	689	0.14%
2024/02/01	1	26.10	0	0.00	26.10	1	689	0.15%
2024/01/22	2	26.25	2	25.70	25.70	0	678	0.00%
2024/01/18	1	25.90	1	26.10	26.10	0	671	0.00%
2024/01/09	3	26.37	0	0.00	26.30	3	669	0.45%
2024/01/08	5	26.74	0	0.00	26.60	5	661	0.76%
2024/01/03	1	27.00	0	0.00	27.00	1	658	0.15%
2024/01/02	4	27.45	2	27.60	27.35	2	653	0.31%
2023/12/29	2	27.35	5	27.50	27.60	-3	648	-0.46%
2023/12/27	2	27.90	0	0.00	27.65	2	637	0.31%
2023/12/26	5	28.00	0	0.00	28.00	5	631	0.79%
2023/12/22	1	27.70	0	0.00	27.60	1	620	0.16%
2023/12/21	1	28.40	1	28.20	27.90	0	619	0.00%
2023/12/20	0	0.00	1	28.25	28.20	-1	613	-0.16%
2023/12/18	3	28.77	2	28.25	28.20	1	608	0.16%
2023/12/15	0	0.00	2	29.00	29.00	-2	599	-0.33%
2023/12/14	15	29.88	3	30.13	28.95	12	578	2.07%
2023/12/13	4	27.80	2	28.50	28.50	2	411	0.49%
2023/12/12	0	0.00	24	27.24	27.10	-24	353	-6.79%
2023/12/11	3	26.55	0	0.00	26.25	3	334	0.90%
2023/12/08	7	26.55	0	0.00	26.60	7	337	2.08%
2023/12/07	1	26.80	3	27.00	26.60	-2	340	-0.59%
2023/12/06	7	26.55	2	26.65	26.65	5	345	1.45%
2023/12/01	0	0.00	3	26.95	27.05	-3	467	-0.64%
2023/11/27	1	26.70	0	0.00	26.50	1	526	0.19%
2023/11/22	1	27.10	2	27.10	27.10	-1	532	-0.19%
2023/11/21	0	0.00	1	27.00	26.75	-1	535	-0.19%
2023/11/20	0	0.00	7	27.09	27.05	-7	533	-1.31%
2023/11/17	1	27.20	0	0.00	26.80	1	525	0.19%
2023/11/15	4	25.53	0	0.00	25.60	4	498	0.80%
2023/11/13	2	25.00	0	0.00	25.20	2	513	0.39%
2023/11/09	2	25.90	0	0.00	25.90	2	507	0.39%
2023/11/08	4	26.11	0	0.00	26.10	4	514	0.78%
2023/10/31	1	26.45	10	25.90	25.80	-9	558	-1.61%
2023/09/19	0	0.00	2	28.78	28.40	-2	695	-0.29%
2023/09/15	2	28.90	0	0.00	28.75	2	701	0.29%
2023/09/14	11	29.25	0	0.00	29.00	11	695	1.58%
2023/09/13	2	29.10	1	29.15	28.70	1	697	0.14%
2023/09/08	1	30.25	2	30.20	30.05	-1	724	-0.14%
2023/09/07	5	30.70	0	0.00	29.95	5	715	0.70%
2023/09/06	2	30.25	1	31.40	31.00	1	650	0.15%
2023/09/01	0	0.00	1	29.65	29.90	-1	598	-0.17%
2023/08/30	0	0.00	3	29.30	29.30	-3	653	-0.46%
2023/08/29	0	0.00	2	29.23	29.05	-2	667	-0.30%
2023/08/25	0	0.00	1	28.85	28.90	-1	704	-0.14%
2023/08/11	1	27.25	1	27.40	27.40	0	781	0.00%
2023/08/09	1	27.70	0	0.00	27.65	1	783	0.13%
2023/07/31	0	0.00	1	28.40	28.15	-1	848	-0.12%
2023/07/28	0	0.00	1	27.80	27.95	-1	991	-0.10%
2023/07/27	0	0.00	2	28.23	28.15	-2	1,007	-0.20%
2023/07/26	0	0.00	2	27.95	27.70	-2	1,024	-0.20%
2023/07/24	1	27.75	0	0.00	27.70	1	1,095	0.09%
2023/07/19	1	28.85	0	0.00	28.70	1	1,224	0.08%
2023/07/17	0	0.00	2	29.75	29.65	-2	1,291	-0.15%
2023/07/14	2	29.10	0	0.00	29.15	2	1,329	0.15%
2023/07/12	1	29.15	0	0.00	29.00	1	1,505	0.07%
2023/07/10	18	29.84	18	29.90	29.30	0	1,746	0.00%
2023/07/06	1	29.70	0	0.00	29.55	1	1,956	0.05%
2023/06/28	1	28.80	0	0.00	28.80	1	2,096	0.05%
2023/06/27	1	28.70	0	0.00	28.50	1	2,097	0.05%
2023/06/26	1	28.85	0	0.00	29.00	1	2,095	0.05%
2023/06/20	0	0.00	1	29.20	29.25	-1	2,110	-0.05%
2023/06/15	1	29.75	0	0.00	29.70	1	2,089	0.05%
2023/06/07	2	30.83	0	0.00	30.90	2	2,039	0.10%
2023/06/06	0	0.00	3	30.60	30.60	-3	2,064	-0.15%
2023/06/05	1	32.05	3	32.17	32.10	-2	2,039	-0.10%
2023/06/01	7	31.36	6	31.45	31.55	1	2,029	0.05%
2023/05/29	3	30.78	3	30.83	30.70	0	1,969	0.00%
2023/05/26	2	30.28	0	0.00	29.80	2	1,954	0.10%
2023/05/24	2	30.70	0	0.00	31.00	2	1,946	0.10%
2023/05/19	0	0.00	3	30.70	30.25	-3	1,937	-0.15%
2023/05/17	5	30.72	5	30.69	30.40	0	1,923	0.00%
2023/05/15	0	0.00	1	28.90	28.90	-1	1,884	-0.05%
2023/05/10	1	29.35	0	0.00	29.20	1	1,865	0.05%
2023/05/09	1	30.15	20	29.82	29.10	-19	1,855	-1.02%
2023/05/08	0	0.00	5	30.30	30.25	-5	1,830	-0.27%
2023/05/05	5	30.72	0	0.00	30.75	5	1,817	0.28%
2023/05/04	28	32.63	23	32.69	31.85	5	1,782	0.28%
2023/05/03	3	30.42	0	0.00	30.35	3	1,640	0.18%
2023/05/02	2	31.40	0	0.00	31.20	2	1,625	0.12%
2023/04/28	4	32.09	4	32.15	31.55	0	1,603	0.00%
2023/04/27	3	30.97	1	31.05	30.90	2	1,534	0.13%
2023/04/26	1	30.50	0	0.00	31.45	1	1,524	0.07%
2023/04/25	3	31.47	1	31.70	31.00	2	1,503	0.13%
2023/04/20	0	0.00	2	32.50	32.50	-2	1,338	-0.15%
2023/04/19	6	33.41	5	33.75	33.35	1	1,296	0.08%
2023/04/18	21	34.93	9	34.84	33.50	12	1,246	0.96%
2023/04/17	0	0.00	2	33.43	33.00	-2	1,114	-0.18%
2023/04/14	5	33.89	6	33.93	33.45	-1	1,056	-0.09%
2023/04/13	3	32.95	31.3	31.28	33.05	-28.3	920	-3.07%
2023/04/12	0	0.00	13	31.77	31.55	-13	803	-1.62%
2023/04/11	34	33.30	42	32.51	31.60	-8	736	-1.08%
2023/04/10	0	0.00	5	30.77	31.75	-5	565	-0.88%
2023/04/07	26	28.37	0	0.00	28.90	26	457	5.68%
2023/04/06	0	28.05	0	0.00	27.85	0	418	0.00%
2023/03/29	0	26.60	0	0.00	26.20	0	388	0.00%
2023/03/28	0	27.95	0	0.00	26.35	0	397	0.00%
2023/03/27	0	0.00	1	27.35	27.15	-1	394	-0.25%
2023/03/24	1	27.00	1	27.40	27.10	0	387	0.00%
2023/03/23	1	26.45	0	0.00	26.60	1	369	0.27%
2023/03/14	1	25.90	0	0.00	25.80	1	373	0.27%
2023/03/10	1	26.10	0	0.00	26.25	1	378	0.26%
2023/03/09	0	27.40	3	27.85	26.90	-3	378	-0.79%
2023/03/08	1	26.90	1	27.20	26.90	0	356	0.00%
2023/03/07	3	27.17	1	27.00	27.05	2	352	0.57%
2023/03/06	17	27.07	9	27.26	26.90	8	333	2.40%
2023/02/23	2	26.18	0	0.00	26.00	2	320	0.62%
2023/02/16	0	0.00	1	26.15	26.00	-1	417	-0.24%
2023/02/09	0	0.00	6	25.93	25.90	-6	436	-1.38%
2023/02/08	0	0.00	5	26.05	26.10	-5	435	-1.15%
2023/02/07	0	0.00	1	25.90	25.95	-1	436	-0.23%
2023/02/02	5	26.10	0	0.00	26.20	5	436	1.15%
2023/01/11	0	25.15	0	0.00	24.95	0	438	0.00%
2022/12/14	0	0.00	1	26.55	26.45	-1	505	-0.20%
2022/12/07	1	26.45	0	0.00	26.35	1	500	0.20%
2022/11/18	12	29.04	14	28.96	27.90	-2	506	-0.39%
2022/11/17	47	27.86	46	27.73	27.50	1	451	0.22%
2022/11/10	2	25.50	2	25.15	25.00	0	383	0.00%
2022/11/07	0	0.00	2	24.30	24.30	-2	371	-0.54%
2022/11/04	2	23.98	0	0.00	24.20	2	379	0.53%
2022/11/03	1	24.00	1	23.95	24.10	0	397	0.00%
2022/11/02	1	24.00	1.1	23.70	23.70	-0.1	394	-0.01%
2022/11/01	1.1	23.50	1	23.45	23.60	0.1	392	0.01%
2022/10/27	0	0.00	1	23.20	23.25	-1	400	-0.25%
2022/10/24	1	23.00	1	23.25	22.90	0	406	0.00%
2022/10/21	1	22.15	1	22.30	22.95	0	405	0.00%
2022/10/18	1	22.90	0	0.00	22.80	1	415	0.24%
2022/10/14	1	22.55	1	22.75	22.95	0	426	0.00%
2022/10/11	1	24.15	0	0.00	24.30	1	427	0.23%
2022/10/05	3	25.68	0	0.00	25.65	3	524	0.57%
2022/09/28	3	24.25	0	0.00	24.25	3	537	0.56%
2022/09/27	1	25.20	0	0.00	26.15	1	536	0.19%
2022/09/26	0	0.00	1	25.40	25.40	-1	534	-0.19%
2022/09/19	1	27.60	0	0.00	27.55	1	534	0.19%
2022/09/13	0	0.00	1	28.70	28.70	-1	547	-0.18%
2022/09/12	1	28.75	0	0.00	28.85	1	557	0.18%
2022/09/08	0	0.00	1	28.40	28.40	-1	559	-0.18%
2022/09/06	1	28.80	2	28.90	28.35	-1	597	-0.17%
2022/09/02	0	29.70	5	29.55	29.40	-5	604	-0.83%
2022/09/01	6	30.25	5	30.90	29.70	1	622	0.16%
2022/08/25	1	29.30	0	0.00	29.40	1	642	0.16%
2022/08/22	5	30.00	0	0.00	29.75	5	666	0.75%
2022/08/16	1	30.40	1	30.85	30.35	0	670	0.00%
2022/08/11	3	30.22	4	29.84	30.15	-1	708	-0.14%
2022/08/10	7	30.24	6	30.43	29.90	1	716	0.14%
2022/08/04	1	28.65	2	28.40	28.00	-1	706	-0.14%
2022/08/03	5	29.26	5	29.40	28.65	0	704	0.00%
2022/07/29	0	0.00	1	30.90	30.90	-1	699	-0.14%
2022/07/22	1	30.45	10	30.40	30.50	-9	679	-1.32%
2022/07/18	0	0.00	1	30.00	30.00	-1	669	-0.15%
2022/07/15	17	31.02	7	30.94	30.60	10	655	1.53%
2022/07/14	8	28.74	8	28.68	29.75	0	599	0.00%
2022/07/13	1	28.10	1	28.65	28.05	0	574	0.00%
2022/07/11	1	28.00	1	27.85	28.00	0	570	0.00%
2022/07/07	4	27.35	3	27.75	27.80	1	570	0.18%
2022/07/05	1	26.40	0	0.00	26.90	1	562	0.18%
2022/07/04	0	0.00	1	26.60	26.20	-1	581	-0.17%
2022/07/01	1	26.40	0	0.00	26.00	1	582	0.17%
2022/06/27	0	0.00	0.1	29.45	29.50	-0.1	586	-0.01%
2022/06/24	2	29.30	0	0.00	29.10	2	585	0.34%
2022/06/16	0	32.30	0	0.00	30.60	0	555	0.01%
2022/06/15	1	32.25	0	0.00	32.25	1	536	0.19%
2022/06/10	1	32.25	0	0.00	32.05	1	508	0.20%
2022/06/06	6	32.09	1	31.90	31.70	5	479	1.04%
2022/06/02	0	31.40	0	0.00	31.30	0	454	0.01%
2022/06/01	0	0.00	6	31.60	31.35	-6	458	-1.31%
2022/05/30	1	30.35	1	30.30	30.30	0	443	0.00%
2022/05/20	1	29.90	0	0.00	30.00	1	477	0.21%
2022/05/19	54	30.35	56	30.28	30.25	-2	483	-0.41%
2022/05/18	1	29.75	1	29.30	29.65	0	448	0.00%
2022/05/17	1	27.75	0	0.00	28.40	1	435	0.23%
2022/05/16	0	0.00	1	27.60	27.30	-1	435	-0.23%
2022/05/10	1	27.25	0	0.00	27.60	1	445	0.22%
2022/05/04	1	29.00	0	0.00	29.05	1	475	0.21%
2022/04/25	0	0.00	1	29.30	29.25	-1	526	-0.19%
2022/04/15	0	0.00	2	30.95	31.80	-2	616	-0.32%
2022/04/14	0	0.00	1	32.10	31.80	-1	650	-0.15%
2022/04/12	1	31.30	1	31.15	31.15	0	831	0.00%
2022/04/08	17	32.35	17	31.97	31.85	0	958	0.00%
2022/04/06	1	30.70	0	0.00	31.00	1	965	0.10%
2022/03/25	1	30.00	2	29.80	29.80	-1	1,096	-0.09%
2022/03/23	1	30.00	0	0.00	30.05	1	1,196	0.08%
2022/03/10	1	29.80	0	0.00	29.70	1	2,160	0.05%
2022/02/25	1	30.35	0	0.00	30.25	1	2,476	0.04%
2022/02/24	0	30.00	0	0.00	29.95	0	2,552	0.00%
2022/02/22	5	31.60	0	0.00	31.25	5	2,958	0.17%
2022/02/21	0	0.00	1	31.95	31.95	-1	3,240	-0.03%
2022/02/17	0	0.00	1.1	32.50	32.45	-1.1	3,694	-0.03%
2022/02/10	1	33.10	1	33.10	33.10	0	3,838	0.00%
2022/02/09	2	33.40	0	0.00	33.40	2	3,841	0.05%
2022/01/26	4	31.78	1	31.60	31.60	3	3,842	0.08%
2022/01/18	1	34.30	0	0.00	33.70	1	3,897	0.03%
2022/01/14	0	0.00	2	33.10	33.10	-2	3,892	-0.05%
2022/01/13	3	33.77	0	0.00	33.90	3	3,879	0.08%
2022/01/12	0	0.00	1	33.80	33.80	-1	3,868	-0.03%
2022/01/10	7	35.09	0	0.00	35.00	7	3,832	0.18%
2022/01/07	2	35.88	1	36.20	35.10	1	3,823	0.03%
2022/01/05	7	38.17	4	38.04	37.30	3	3,744	0.08%
2022/01/04	0	0.00	16	37.48	37.40	-16	3,598	-0.44%
2021/12/30	0	0.00	1	36.65	36.60	-1	3,480	-0.03%
2021/12/28	1	36.30	1	36.00	35.95	0	3,464	0.00%
2021/12/27	1	37.10	1	36.65	36.35	0	3,457	0.00%
2021/12/22	0	0.00	6	36.53	36.20	-6	3,402	-0.18%
2021/12/21	8	35.98	7	36.21	35.85	1	3,380	0.03%
2021/12/20	1	35.45	2	35.50	35.45	-1	3,350	-0.03%
2021/12/17	13	36.44	8	36.48	36.20	5	3,319	0.15%
2021/12/16	19	37.21	4	36.75	37.30	15	3,255	0.46%
2021/12/15	14	35.99	2.1	35.78	35.80	12	3,153	0.38%
2021/12/14	0	0.00	1	36.90	35.55	-1	3,135	-0.03%
2021/12/13	7	36.94	6	36.90	36.90	1	3,100	0.03%
2021/12/10	7	37.34	7	37.37	36.35	0	3,044	0.00%
2021/12/09	17	37.78	91.2	38.39	37.00	-74.2	2,996	-2.47%
2021/12/08	82	37.36	21	37.32	37.65	61	2,656	2.30%
2021/12/07	1	34.30	0	0.00	34.25	1	2,367	0.04%
2021/12/06	1	34.25	1	34.10	34.10	0	2,350	0.00%
2021/12/03	1.2	34.67	1	34.80	34.80	0.2	2,329	0.01%
2021/12/02	2	33.45	2	32.55	32.55	0	2,254	0.00%
2021/12/01	1	33.30	1	33.80	33.80	0	2,240	0.00%
2021/11/30	10	33.77	9	33.88	33.80	1	2,225	0.04%
2021/11/29	2	31.80	5	32.40	33.10	-3	2,213	-0.14%
2021/11/26	7	33.97	6	33.70	33.40	1	2,250	0.04%
2021/11/25	5	35.47	2	35.50	34.85	3	2,214	0.14%
2021/11/24	1	35.15	1	34.55	34.55	0	2,151	0.00%
2021/11/23	6	36.03	3	35.68	35.30	3	2,103	0.14%
2021/11/22	14	38.10	7.1	37.85	37.30	6.9	2,069	0.33%
2021/11/19	22	36.58	25	36.64	37.20	-3	1,886	-0.16%
2021/11/18	5.1	37.93	6	36.11	35.60	-0.9	1,675	-0.05%
2021/11/17	8	37.24	1	37.55	37.30	7	1,388	0.50%
2021/11/16	3	38.15	3	38.15	38.15	0	1,004	0.00%
2021/11/15	0	0.00	3	34.70	34.70	-3	931	-0.32%
2021/11/11	0	0.00	5	30.30	30.35	-5	813	-0.61%
2021/11/08	0	0.00	1	29.60	29.70	-1	817	-0.12%
2021/11/04	0	0.00	4.1	30.44	30.25	-4.1	833	-0.49%
2021/11/01	4	30.20	0	0.00	30.20	4	802	0.50%
2021/10/29	0	0.00	5	29.60	29.50	-5	785	-0.64%
2021/10/25	0	0.00	4	28.84	28.85	-4	763	-0.52%
2021/10/21	2	28.05	0	0.00	28.10	2	799	0.25%
2021/10/20	2	28.30	3	28.50	28.40	-1	808	-0.12%
2021/10/18	3	27.70	0	0.00	27.70	3	858	0.35%
2021/10/08	0	0.00	3	27.50	27.15	-3	983	-0.30%
2021/10/06	2	25.90	3	26.13	25.70	-1	1,081	-0.09%
2021/10/05	3	25.75	0	0.00	25.90	3	1,100	0.27%
2021/10/01	1	27.20	0	0.00	26.90	1	1,096	0.09%
2021/09/30	5	27.50	0	0.00	27.95	5	1,101	0.45%
2021/09/27	0	0.00	1	28.45	28.20	-1	1,213	-0.08%
2021/09/23	0	0.00	1	27.80	27.45	-1	1,427	-0.07%
2021/09/02	5	31.68	1	31.20	30.80	4	1,919	0.21%
2021/09/01	1	33.30	0	0.00	31.25	1	1,921	0.05%
2021/08/30	0	0.00	5	30.75	31.00	-5	1,859	-0.27%
2021/08/27	0	0.00	1	31.10	30.65	-1	1,859	-0.05%
2021/08/26	1	31.70	30	32.49	31.25	-29	1,858	-1.56%
2021/08/25	50	31.99	20	32.10	32.65	30	1,826	1.64%
2021/08/23	1	30.25	0	0.00	30.30	1	1,838	0.05%
2021/08/20	2	29.60	2	29.60	29.60	0	1,850	0.00%
2021/08/19	2	28.75	2	29.80	29.60	0	1,859	0.00%
2021/08/18	1	28.00	0	0.00	29.60	1	1,870	0.05%
2021/08/16	0	0.00	1	29.20	29.20	-1	1,894	-0.05%
2021/08/11	0	0.00	1	30.90	30.90	-1	1,904	-0.05%
2021/08/10	2	31.75	0	0.00	31.75	2	1,917	0.10%
2021/08/06	3	33.58	1	33.00	33.00	2	1,961	0.10%
2021/07/28	0	0.00	50	32.51	33.55	-50	2,120	-2.36%
2021/07/27	2	34.20	2	33.50	33.50	0	2,149	0.00%
2021/07/26	1	33.90	1	34.15	34.15	0	2,170	0.00%
2021/07/23	1	33.55	1	33.80	33.80	0	2,191	0.00%
2021/07/21	2	34.00	0	0.00	33.65	2	2,215	0.09%
2021/07/20	0	0.00	4	35.08	34.75	-4	2,265	-0.18%
2021/07/19	0	0.00	51	36.34	36.05	-51	2,291	-2.23%
2021/07/16	0	0.00	1	37.30	37.20	-1	2,375	-0.04%
2021/07/15	1	36.40	0	0.00	36.80	1	2,400	0.04%
2021/07/14	0	0.00	2	36.18	36.15	-2	2,445	-0.08%
2021/07/13	1	37.45	2	37.33	36.10	-1	2,549	-0.04%
2021/07/12	0	0.00	5	36.45	36.45	-5	2,581	-0.19%
2021/07/09	0	0.00	3	35.50	35.45	-3	3,173	-0.09%
2021/07/07	1	36.00	0	0.00	35.75	1	3,857	0.03%
2021/07/06	2	36.95	1	36.35	36.40	1	3,942	0.03%
2021/07/05	1	37.10	1	36.95	37.30	0	4,027	0.00%
2021/07/02	1	36.85	0	0.00	36.40	1	4,232	0.02%
2021/07/01	6	37.13	1	36.00	35.80	5	4,260	0.12%
2021/06/30	5	37.68	10	37.38	37.55	-5	4,263	-0.12%
2021/06/29	4	37.43	2	37.60	37.60	2	4,200	0.05%
2021/06/28	3	37.68	4	37.76	38.30	-1	4,250	-0.02%
2021/06/25	41	36.61	36	36.92	36.35	5	4,279	0.12%
2021/06/22	2	34.00	3	33.35	33.25	-1	4,217	-0.02%
2021/06/21	0	0.00	2	33.70	33.70	-2	4,236	-0.05%
2021/06/11	3	34.38	8	34.39	33.80	-5	4,473	-0.11%
2021/06/10	0	0.00	12	33.90	33.95	-12	4,938	-0.24%
2021/06/09	5	33.75	0	0.00	33.70	5	5,176	0.10%
2021/05/28	3	33.15	3	33.70	33.55	0	5,522	0.00%
2021/05/26	3	32.65	3	32.90	32.60	0	5,551	0.00%
2021/05/25	1	32.35	0	0.00	32.60	1	5,574	0.02%
2021/05/20	1	30.80	1	30.20	30.20	0	5,815	0.00%
2021/05/19	1	30.30	15	30.45	30.80	-14	5,890	-0.24%
2021/05/18	1	28.00	1	30.30	30.45	0	5,979	0.00%
2021/05/17	0	0.00	2	27.80	27.80	-2	5,993	-0.03%
2021/05/14	1	31.50	1	30.85	30.85	0	5,969	0.00%
2021/05/13	51	31.20	1	31.05	31.05	50	5,974	0.84%
2021/05/12	53	33.15	5	32.74	31.20	48	6,067	0.79%
2021/05/10	1	36.10	2	35.70	35.70	-1	6,029	-0.02%
2021/05/06	5	35.10	1	35.25	35.15	4	6,139	0.07%
2021/05/05	1	35.30	1	35.10	35.10	0	6,136	0.00%
2021/05/04	0	0.00	2	35.15	35.25	-2	6,142	-0.03%
2021/05/03	1	36.70	1	37.50	36.75	0	6,109	0.00%
2021/04/29	3	39.52	1	39.70	39.10	2	6,096	0.03%
2021/04/28	1	39.95	0	0.00	39.85	1	6,095	0.02%
2021/04/27	0	0.00	3	39.70	39.30	-3	6,129	-0.05%
2021/04/26	10	39.96	3	39.98	40.10	7	6,117	0.11%
2021/04/23	1	38.40	2	38.30	38.70	-1	6,062	-0.02%
2021/04/22	4	39.75	3	38.70	38.20	1	6,065	0.02%
2021/04/21	203	40.32	2	40.35	40.25	201	5,984	3.36%	大買/鉅額交易
2021/04/20	2	40.70	13	40.45	41.10	-11	5,976	-0.18%
2021/04/19	7	41.00	8	40.66	40.65	-1	5,999	-0.02%
2021/04/16	16	42.28	17	42.24	42.20	-1	5,933	-0.02%
2021/04/15	86	43.08	229	45.24	42.00	-143	6,032	-2.37%	大賣/鉅額交易
2021/04/14	260	43.40	88	42.89	43.65	172	5,505	3.12%	大買/鉅額交易
2021/04/13	4	41.56	6	41.78	39.70	-2	5,184	-0.04%
2021/04/12	4	41.00	5	40.86	40.30	-1	5,551	-0.02%
2021/04/09	7	40.83	11	40.74	40.75	-4	5,810	-0.07%
2021/04/08	6	41.10	4	41.16	40.40	2	5,732	0.03%
2021/04/07	3	39.45	3	39.53	39.45	0	5,568	0.00%
2021/04/06	0	0.00	102	38.72	38.70	-102	5,809	-1.76%	大賣/鉅額交易
2021/04/01	58	39.70	2	39.70	39.45	56	5,898	0.95%
2021/03/31	17	39.57	22	39.28	39.40	-5	5,826	-0.09%
2021/03/30	144	39.37	3	39.18	39.40	141	5,707	2.47%	大買/鉅額交易
2021/03/29	0	0.00	1	38.20	37.90	-1	5,497	-0.02%
2021/03/26	4	36.83	4	36.76	36.85	0	5,449	0.00%
2021/03/25	3	36.65	2	36.45	36.50	1	5,454	0.02%
2021/03/24	0	0.00	21	36.50	36.55	-21	5,448	-0.39%
2021/03/23	1	38.10	3	37.40	37.10	-2	5,431	-0.04%
2021/03/19	3	37.33	8	37.38	37.30	-5	5,390	-0.09%
2021/03/18	14	37.72	1	37.70	37.70	13	5,376	0.24%
2021/03/17	11	38.09	2	38.35	37.75	9	5,340	0.17%
2021/03/16	39	40.20	47	39.84	38.50	-8	5,287	-0.15%
2021/03/15	15	39.02	8	38.83	39.30	7	4,837	0.14%
2021/03/12	1	37.05	0	0.00	37.25	1	4,614	0.02%
2021/03/11	2	37.38	4	37.24	36.90	-2	4,619	-0.04%
2021/03/10	2	37.83	4	37.30	37.25	-2	4,611	-0.04%
2021/03/09	4	37.08	3	36.97	36.50	1	4,595	0.02%
2021/03/08	1	35.80	0	0.00	36.00	1	4,615	0.02%
2021/03/05	6	36.45	3	36.20	36.20	3	4,614	0.07%
2021/03/04	0	0.00	1	36.30	35.55	-1	4,660	-0.02%
2021/03/03	0	36.10	1	35.15	36.35	-1	4,827	-0.02%
2021/03/02	4	36.55	1	36.00	35.75	3	4,939	0.06%
2021/02/26	2	36.43	3	36.45	36.35	-1	5,149	-0.02%
2021/02/25	3	36.33	2	36.15	36.15	1	5,153	0.02%
2021/02/24	1	37.35	3	36.90	36.60	-2	5,146	-0.04%
2021/02/23	9	37.49	7	37.59	37.35	2	5,116	0.04%
2021/02/22	16	38.55	15	38.73	38.65	1	5,079	0.02%
2021/02/19	13	36.91	15	37.13	37.20	-2	4,925	-0.04%
2021/02/18	8	36.69	10	36.91	36.60	-2	4,852	-0.04%
2021/02/17	0	0.00	2	34.95	35.40	-2	4,755	-0.04%
2021/02/05	2	34.60	3	34.05	34.05	-1	4,715	-0.02%
2021/02/04	1	34.90	3	34.62	34.40	-2	4,708	-0.04%
2021/02/03	45	35.39	44	35.57	34.70	1	4,693	0.02%
2021/02/02	1	33.80	2	34.03	34.40	-1	4,583	-0.02%
2021/02/01	9	33.95	1	33.80	33.80	8	4,577	0.17%
2021/01/29	8	34.90	12	35.58	34.65	-4	4,543	-0.09%
2021/01/28	0	0.00	2	33.70	33.70	-2	4,404	-0.05%
2021/01/26	1	33.70	6	33.54	33.00	-5	4,373	-0.11%
2021/01/25	1	32.80	1	33.35	33.50	0	4,358	0.00%
2021/01/22	1	32.90	26	32.82	33.05	-25	4,343	-0.58%
2021/01/21	6	32.62	5	32.65	32.65	1	4,334	0.02%
2021/01/20	17	33.99	1	33.15	33.15	16	4,314	0.37%
2021/01/19	1	35.35	3	35.40	35.15	-2	4,253	-0.05%
2021/01/18	3	35.03	0	0.00	35.30	3	4,238	0.07%
2021/01/15	2	36.95	17	36.41	35.95	-15	4,221	-0.36%
2021/01/14	2	36.55	8	36.59	36.60	-6	4,175	-0.14%
2021/01/13	6	36.33	0	0.00	35.85	6	4,140	0.14%
2021/01/12	5	37.03	4	36.11	36.15	1	4,095	0.02%
2021/01/11	8	38.19	12	38.10	38.00	-4	4,024	-0.10%
2021/01/08	11	39.16	15	39.10	37.95	-4	3,977	-0.10%
2021/01/07	9	38.16	5	37.90	37.75	4	3,761	0.11%
2021/01/06	56	39.32	12	37.57	38.05	44	3,688	1.19%
2021/01/05	64	40.01	38	40.58	40.55	26	3,468	0.75%
2021/01/04	25	37.73	24	38.19	39.10	1	2,957	0.03%
2020/12/31	0	0.00	5	35.60	35.60	-5	2,612	-0.19%
2020/12/30	0	0.00	2	36.30	36.20	-2	2,582	-0.08%
2020/12/29	14	37.16	7	37.01	35.95	7	2,510	0.28%
2020/12/28	6	36.31	1	36.35	36.35	5	2,204	0.23%
2020/12/24	1	34.15	0	0.00	34.10	1	2,044	0.05%
2020/12/22	0	0.00	11	33.03	32.85	-11	2,059	-0.53%
2020/12/21	11	34.28	1	33.40	34.05	10	2,113	0.47%
2020/12/18	1	34.50	0	0.00	34.60	1	2,110	0.05%
2020/12/17	0	0.00	5	34.09	34.00	-5	2,138	-0.23%
2020/12/16	1	34.55	0	0.00	34.50	1	2,179	0.05%
2020/12/15	0	0.00	1	35.15	34.15	-1	2,245	-0.04%
2020/12/11	1	35.70	1	34.65	34.50	0	2,363	0.00%
2020/12/10	0	35.55	1	35.05	35.20	-1	2,381	-0.04%
2020/12/09	2	35.40	2	35.50	35.40	0	2,370	0.00%
2020/12/08	1	35.50	0	0.00	35.30	1	2,368	0.04%
2020/12/07	0	0.00	6	35.63	35.30	-6	2,376	-0.25%
2020/12/04	3	36.78	3	36.68	36.00	0	2,366	0.00%
2020/12/03	3	36.78	5	36.53	36.30	-2	2,410	-0.08%
2020/12/02	15	36.41	9	36.17	37.60	6	2,425	0.25%
2020/12/01	2	34.85	4	35.35	35.45	-2	2,307	-0.09%
2020/11/30	7	36.39	0	0.00	35.60	7	2,346	0.30%
2020/11/27	12	37.65	12	37.10	37.60	0	2,313	0.00%
2020/11/26	0	0.00	1	37.05	37.55	-1	2,167	-0.05%
2020/11/25	10	35.80	4	35.93	36.40	6	2,089	0.29%
2020/11/24	1	34.00	0	0.00	33.80	1	1,863	0.05%
2020/11/23	0	0.00	1	33.80	33.80	-1	1,849	-0.05%
2020/11/19	2	32.85	0	0.00	33.40	2	1,838	0.11%
2020/11/18	4	32.74	5	32.78	32.60	-1	1,843	-0.05%
2020/11/17	1	31.90	0	0.00	31.65	1	1,859	0.05%
2020/11/16	0	0.00	1	31.85	31.85	-1	1,949	-0.05%
2020/11/12	1	32.20	0	0.00	32.05	1	2,089	0.05%
2020/11/06	0	0.00	1	32.45	32.30	-1	2,263	-0.04%
2020/10/22	0	0.00	1	34.10	34.10	-1	3,955	-0.03%
2020/10/21	1	34.00	0	0.00	33.95	1	3,976	0.03%
2020/10/14	2	34.70	2	34.85	34.80	0	4,079	0.00%
2020/10/08	4	35.13	12	34.99	35.15	-8	4,250	-0.19%
2020/09/30	0	0.00	3	33.10	33.70	-3	4,440	-0.07%
2020/09/28	8	33.63	0	0.00	33.60	8	4,577	0.17%
2020/09/25	1	33.00	1	32.50	33.20	0	4,653	0.00%
2020/09/24	0	0.00	1	33.80	33.80	-1	4,633	-0.02%
2020/09/23	1	36.00	0	0.00	36.00	1	4,616	0.02%
2020/09/22	1	36.35	0	0.00	36.10	1	4,736	0.02%
2020/09/21	0	0.00	1	37.60	37.55	-1	4,707	-0.02%
2020/09/18	3	38.07	2	37.93	37.20	1	4,689	0.02%
2020/09/17	14	37.85	11	37.96	37.50	3	4,660	0.06%
2020/09/16	3	36.63	15	36.72	37.00	-12	4,639	-0.26%
2020/09/15	3	36.75	12	36.98	36.05	-9	4,888	-0.18%
2020/09/14	0	0.00	1	35.40	35.35	-1	5,146	-0.02%
2020/09/11	1	35.00	0	0.00	34.30	1	5,147	0.02%
2020/09/10	0	0.00	2	36.10	35.00	-2	5,138	-0.04%
2020/09/09	2	34.15	2	34.90	35.50	0	5,143	0.00%
2020/09/08	23	36.40	0	0.00	35.20	23	5,122	0.45%
2020/09/07	0	0.00	1	37.75	37.20	-1	5,041	-0.02%
2020/09/04	1	36.50	1	36.75	36.65	0	4,970	0.00%
2020/09/03	1	37.55	1	37.25	37.30	0	4,943	0.00%
2020/09/02	5	36.39	5	36.70	37.60	0	4,883	0.00%
2020/08/31	1	35.40	5	35.98	36.40	-4	4,789	-0.08%
2020/08/26	0	0.00	4	34.98	35.20	-4	4,735	-0.08%
2020/08/25	2	34.28	4	34.53	34.90	-2	4,720	-0.04%
2020/08/24	2	34.13	0	0.00	34.40	2	4,700	0.04%
2020/08/21	0	0.00	1	33.75	33.75	-1	4,678	-0.02%
2020/08/20	8	34.21	19	33.14	33.65	-11	4,634	-0.24%
2020/08/19	15	37.73	0	0.00	36.35	15	4,547	0.33%
2020/08/17	2	38.23	4	38.50	39.00	-2	4,409	-0.05%
2020/08/14	1	37.10	0	0.00	37.45	1	4,317	0.02%
2020/08/12	1	36.85	0	0.00	37.00	1	4,253	0.02%
2020/08/11	5	37.70	5	37.98	37.65	0	4,210	0.00%
2020/08/10	1	37.55	9.1	37.98	37.15	-8.1	4,157	-0.19%
2020/08/07	3	38.67	3	39.18	38.65	0	4,091	0.00%
2020/08/06	7	40.25	17	39.90	40.55	-10	3,944	-0.25%
2020/08/05	2	37.83	1	37.70	38.20	1	3,684	0.03%
2020/08/04	35	39.22	29	38.91	38.10	6	3,580	0.17%
2020/08/03	4	37.59	10	37.96	38.40	-6	3,112	-0.19%
2020/07/31	10	34.67	15	34.62	34.95	-5	2,872	-0.17%
2020/07/30	107	34.39	6	34.08	34.40	101	2,763	3.66%	大買/鉅額交易
2020/07/29	1	32.65	0	0.00	32.35	1	2,569	0.04%
2020/07/28	1	31.05	0	0.00	31.40	1	2,519	0.04%
2020/07/24	0	0.00	1	31.10	30.85	-1	2,489	-0.04%
2020/07/23	2	31.35	0	0.00	31.30	2	2,480	0.08%
2020/07/22	1	31.75	0	0.00	31.75	1	2,470	0.04%
2020/07/21	1	31.40	0	0.00	31.45	1	2,420	0.04%
2020/07/17	1	32.90	1	32.00	31.90	0	2,373	0.00%
2020/07/16	56	33.13	61	32.86	32.40	-5	2,338	-0.21%
2020/07/15	8	31.79	25	31.89	30.45	-17	2,228	-0.76%
2020/07/14	0	0.00	2	31.90	31.40	-2	2,196	-0.09%
2020/07/13	4	31.39	0	0.00	31.70	4	2,182	0.18%
2020/07/10	4	32.31	0	0.00	31.60	4	2,150	0.19%
2020/07/08	0	0.00	18	34.58	35.70	-18	2,002	-0.90%
2020/07/07	17	33.41	28	34.45	33.35	-11	1,904	-0.58%
2020/07/06	23	33.91	4	34.25	34.35	19	1,866	1.02%
2020/07/02	1	32.10	3	32.98	32.50	-2	1,758	-0.11%
2020/07/01	5	33.00	8	33.72	32.80	-3	1,697	-0.18%
2020/06/29	0.1	30.90	2	31.35	30.85	-1.9	1,535	-0.12%
2020/06/24	2	30.15	1	31.85	30.25	1	1,500	0.07%
2020/06/23	11	32.05	6	31.87	32.10	5	1,455	0.34%
2020/06/22	33	32.37	28	32.53	32.80	5	1,350	0.37%
2020/06/19	15	31.90	29	32.09	32.20	-14	1,067	-1.31%
2020/06/18	1	29.30	0	0.00	29.30	1	764	0.13%
2020/06/16	1	22.60	0	0.00	24.25	1	760	0.13%
2020/06/03	0	0.00	3	22.97	23.00	-3	776	-0.39%
2020/06/02	3	22.88	7	22.61	22.70	-4	767	-0.52%
2020/06/01	0	0.00	2	22.33	22.35	-2	761	-0.26%
2020/05/29	0	0.00	4	22.15	22.10	-4	763	-0.52%
2020/05/26	0	0.00	3	22.43	22.30	-3	798	-0.38%
2020/05/25	0	0.00	2	22.05	22.20	-2	785	-0.25%
2020/05/21	0	0.00	2	22.55	22.65	-2	783	-0.26%
2020/05/20	0	0.00	5	21.57	21.45	-5	770	-0.65%
2020/05/13	2	22.88	0	0.00	23.05	2	774	0.26%
2020/05/06	0	0.00	2	23.20	22.85	-2	765	-0.26%
2020/04/30	0	0.00	10	22.05	23.10	-10	759	-1.32%
2020/04/29	1	21.90	0	0.00	21.90	1	748	0.13%
2020/04/28	2	21.75	0	0.00	21.75	2	749	0.27%
2020/04/17	10	21.30	0	0.00	21.35	10	799	1.25%
2020/04/16	0	21.90	0	0.00	21.90	0	798	0.00%
2020/04/14	5	20.70	0	0.00	21.00	5	815	0.61%
2020/04/07	0	0.00	2	18.45	18.55	-2	964	-0.21%
2020/04/06	0	0.00	1	17.40	17.80	-1	995	-0.10%
2020/04/01	0	0.00	22	17.45	17.50	-22	1,064	-2.07%
2020/03/27	0	0.00	10	17.73	17.60	-10	1,189	-0.84%
2020/03/26	11	17.51	1	17.15	17.60	10	1,242	0.80%
2020/03/24	0	0.00	1	16.25	16.45	-1	1,336	-0.07%
2020/03/20	1	15.20	0	0.00	15.20	1	1,507	0.07%
2020/03/18	0	0.00	1	15.90	15.35	-1	1,485	-0.07%
2020/03/17	21	16.07	1	15.75	15.75	20	1,484	1.35%
2020/03/16	4	17.73	12	17.70	17.20	-8	1,466	-0.55%
2020/03/12	2	20.75	0	0.00	20.60	2	1,428	0.14%
2020/03/09	0	0.00	1	23.40	23.60	-1	1,379	-0.07%
2020/03/06	2	24.30	0	0.00	24.35	2	1,371	0.15%
2020/03/03	11	25.24	1	24.70	24.70	10	1,377	0.73%
2020/02/20	1	26.10	0	0.00	25.95	1	1,366	0.07%
2020/02/19	1	26.15	0	0.00	26.10	1	1,363	0.07%
2020/02/07	10	25.55	1	25.40	25.45	9	1,356	0.66%
2020/02/06	1	26.00	0	0.00	25.95	1	1,358	0.07%
2020/02/05	0	0.00	10	25.75	25.55	-10	1,355	-0.74%
2020/02/03	0	0.00	2	24.30	24.20	-2	1,344	-0.15%
2020/01/31	0	0.00	0.1	26.50	26.10	-0.1	1,334	-0.01%
2020/01/30	1	26.70	0	0.00	26.10	1	1,328	0.08%
2020/01/16	0	0.00	1	29.30	29.25	-1	1,304	-0.08%
2020/01/15	1	30.10	1	30.20	29.40	0	1,303	0.00%
2020/01/14	1	29.45	3	29.57	29.50	-2	1,281	-0.16%
2020/01/13	1	28.90	1	29.10	29.05	0	1,268	0.00%
2020/01/10	0	0.00	4	28.73	28.65	-4	1,254	-0.32%
2020/01/09	3	28.57	1	28.55	28.55	2	1,243	0.16%
2020/01/08	1	28.30	1	28.25	28.50	0	1,236	0.00%
2020/01/07	3	29.67	0	0.00	29.20	3	1,212	0.25%
2020/01/06	0	0.00	1	30.70	30.10	-1	1,195	-0.08%
2020/01/03	3	31.83	3	31.37	31.05	0	1,171	0.00%
2020/01/02	1	31.80	0	0.00	31.65	1	1,129	0.09%
2019/12/31	5	31.98	3	31.65	31.55	2	1,097	0.18%
2019/12/30	0	0.00	1	31.55	31.45	-1	1,014	-0.10%
2019/12/27	2	31.35	10	31.15	31.00	-8	975	-0.82%
2019/12/26	7	32.04	7	31.74	31.70	0	904	0.00%
2019/12/25	11	31.55	2	31.50	31.40	9	828	1.09%
2019/12/24	0	0.00	17	31.17	31.25	-17	804	-2.11%
2019/12/23	6	31.65	5	31.28	31.30	1	785	0.13%
2019/12/20	6	30.90	3	31.00	31.20	3	728	0.41%
2019/12/19	15	30.95	11	30.91	31.20	4	703	0.57%
2019/12/18	29	30.54	6	30.77	30.65	23	619	3.72%
2019/12/17	2	29.18	1	29.10	29.10	1	451	0.22%
2019/12/13	0	0.00	1	28.25	28.25	-1	428	-0.23%
2019/12/12	0	0.00	6	28.50	28.20	-6	424	-1.41%
2019/12/11	1	28.20	1	28.00	28.00	0	417	0.00%
2019/12/09	1	28.25	0	0.00	28.20	1	420	0.24%
2019/12/05	0	0.00	1	28.30	28.25	-1	427	-0.23%
2019/12/03	5	28.00	0	0.00	27.80	5	469	1.06%
2019/12/02	1	27.80	0	0.00	27.80	1	488	0.20%
2019/11/29	5	27.80	5	28.03	28.00	0	516	0.00%
2019/11/26	0	0.00	2	28.45	28.40	-2	705	-0.28%
2019/11/22	4	29.20	4	28.95	28.85	0	697	0.00%
2019/11/21	1	28.35	0	0.00	28.70	1	676	0.15%
2019/11/15	1	28.35	1	28.35	28.00	0	699	0.00%
2019/11/13	0	0.00	1	28.10	27.95	-1	707	-0.14%
2019/11/11	0	0.00	1	27.85	27.85	-1	711	-0.14%
2019/11/08	1	28.25	1	28.25	28.25	0	710	0.00%
2019/11/06	1	28.95	0	0.00	28.95	1	715	0.14%
2019/11/05	1	29.35	0	0.00	29.25	1	718	0.14%
2019/10/23	0	0.00	2	29.55	29.50	-2	796	-0.25%
2019/10/17	0	0.00	1	28.90	29.05	-1	840	-0.12%
2019/10/16	1	28.90	1	28.95	28.95	0	861	0.00%
2019/10/14	1	28.55	1	28.30	28.30	0	955	0.00%
2019/10/09	2	28.45	2	28.25	28.25	0	970	0.00%
2019/10/08	1	28.40	2	28.25	28.25	-1	1,020	-0.10%
2019/10/07	1	28.75	1	28.55	28.55	0	1,187	0.00%
2019/10/04	0	0.00	2	28.50	28.50	-2	1,236	-0.16%
2019/10/03	0	0.00	1	28.75	28.75	-1	1,249	-0.08%
2019/10/02	5	28.85	5	28.90	29.00	0	1,256	0.00%
2019/10/01	1	28.65	0	0.00	28.80	1	1,270	0.08%
2019/09/27	1	28.35	2	28.68	28.40	-1	1,273	-0.08%
2019/09/25	1	29.05	1	29.20	29.05	0	1,284	0.00%
2019/09/24	0	0.00	5	29.55	29.50	-5	1,292	-0.39%
2019/09/23	1	29.35	4	29.41	29.35	-3	1,292	-0.23%
2019/09/20	2	29.35	1	29.30	29.30	1	1,299	0.08%
2019/09/18	2	29.38	0	0.00	29.65	2	1,305	0.15%
2019/09/17	5	29.20	0	0.00	28.85	5	1,299	0.38%
2019/09/12	1	29.85	1	29.45	29.45	0	1,315	0.00%
2019/09/09	0	0.00	1	29.90	29.50	-1	1,323	-0.08%
2019/09/06	2	30.43	3	30.25	30.15	-1	1,316	-0.08%
2019/09/05	3	30.35	15	30.42	30.50	-12	1,322	-0.91%
2019/09/04	6	30.51	6	30.63	30.25	0	1,294	0.00%
2019/09/03	7	30.35	3	29.88	29.85	4	1,277	0.31%
2019/09/02	2	29.85	0	0.00	30.30	2	1,250	0.16%
2019/08/30	3	30.85	12	30.88	30.15	-9	1,214	-0.74%
2019/08/27	1	28.35	2	28.43	28.30	-1	1,079	-0.09%
2019/08/26	1	28.15	0	0.00	28.10	1	1,087	0.09%
2019/08/22	2	29.65	2	29.28	29.25	0	1,083	0.00%
2019/08/20	1	30.35	2	30.40	29.40	-1	1,085	-0.09%
2019/08/19	0	0.00	6	29.07	29.75	-6	1,062	-0.56%
2019/08/16	5	28.20	0	0.00	28.10	5	1,049	0.48%
2019/08/13	0	0.00	1	28.10	28.15	-1	1,053	-0.09%
2019/08/12	2	27.65	1	28.15	27.95	1	1,059	0.09%
2019/08/07	1	28.25	1	27.90	27.90	0	1,056	0.00%
2019/08/06	2	27.25	1	28.20	28.20	1	1,068	0.09%
2019/08/05	5	28.41	0	0.00	27.85	5	1,073	0.47%
2019/08/02	0	0.00	1	29.20	28.95	-1	1,070	-0.09%
2019/07/31	0	0.00	2	29.90	30.25	-2	1,080	-0.19%
2019/07/30	8	30.33	1	30.30	29.85	7	1,075	0.65%
2019/07/29	2	31.50	10	31.40	31.35	-8	1,053	-0.76%
2019/07/26	1	31.25	2	31.30	31.40	-1	1,071	-0.09%
2019/07/24	3	31.00	0	0.00	31.00	3	1,071	0.28%
2019/07/23	1	31.80	0	0.00	31.40	1	1,076	0.09%
2019/07/22	2	31.90	1	32.00	32.10	1	1,070	0.09%
2019/07/19	0	0.00	8	31.74	31.90	-8	1,061	-0.75%
2019/07/18	5	32.00	2	32.20	31.85	3	1,057	0.28%
2019/07/17	15	32.59	16	32.88	32.00	-1	1,046	-0.10%
2019/07/16	2	32.03	0	0.00	31.80	2	964	0.21%
2019/07/15	0	0.00	1	32.10	32.45	-1	970	-0.10%
2019/07/12	1	32.60	1	33.20	32.30	0	970	0.00%
2019/07/11	20	32.66	15	33.07	32.25	5	937	0.53%
2019/07/09	0	0.00	6	30.26	29.85	-6	745	-0.80%
2019/07/08	5	29.80	0	0.00	29.85	5	750	0.67%
2019/07/05	1	29.65	1	29.85	30.45	0	773	0.00%
2019/07/04	1	29.55	3	29.68	29.75	-2	782	-0.26%
2019/07/03	0	0.00	1	29.50	29.55	-1	802	-0.12%
2019/07/01	2	29.48	1	29.45	29.45	1	830	0.12%
2019/06/26	1	28.50	0	0.00	28.60	1	995	0.10%
2019/06/24	0	0.00	1	29.35	29.30	-1	1,034	-0.10%
2019/06/21	0	0.00	3	30.20	29.45	-3	1,062	-0.28%
2019/06/20	0	0.00	5	29.65	29.95	-5	1,077	-0.46%
2019/06/14	4	29.95	4	29.40	29.40	0	1,678	0.00%
2019/06/13	3	30.08	1	29.50	29.65	2	1,716	0.12%
2019/06/12	1	29.15	0	0.00	29.15	1	1,804	0.06%
2019/06/11	5	29.23	5	29.15	29.15	0	1,884	0.00%
2019/06/06	0	0.00	1	28.90	28.90	-1	1,953	-0.05%
2019/06/04	2	30.48	0	0.00	29.15	2	1,975	0.10%
2019/06/03	0	0.00	3	29.25	29.15	-3	1,975	-0.15%
2019/05/31	3	29.40	0	0.00	29.10	3	1,988	0.15%
2019/05/28	0	0.00	1	28.10	28.45	-1	2,111	-0.05%
2019/05/27	1	27.45	0	0.00	27.55	1	2,140	0.05%
2019/05/23	0	0.00	3	27.43	27.45	-3	2,224	-0.13%
2019/05/22	1	28.00	2	27.78	27.70	-1	2,395	-0.04%
2019/05/21	3	27.40	3	27.45	28.00	0	2,504	0.00%
2019/05/20	0	0.00	2	27.43	27.35	-2	2,722	-0.07%
2019/05/17	1	28.30	1	28.20	27.50	0	2,786	0.00%
2019/05/16	1	29.00	3	28.72	28.45	-2	2,787	-0.07%
2019/05/15	1	28.85	2	29.00	29.20	-1	2,806	-0.04%
2019/05/14	4	28.13	0	0.00	28.80	4	2,838	0.14%
2019/05/13	2	28.05	3	27.90	27.90	-1	2,837	-0.04%
2019/05/10	1	28.80	1	29.00	29.00	0	2,828	0.00%
2019/05/09	3	29.15	2	29.10	29.10	1	2,822	0.04%
2019/05/08	0	0.00	1	30.00	30.45	-1	2,807	-0.04%
2019/05/07	1	30.50	2	30.58	30.50	-1	2,810	-0.04%
2019/05/03	18	31.02	14	31.23	31.50	4	2,815	0.14%
2019/05/02	2	30.40	0	0.00	30.40	2	2,785	0.07%
2019/04/30	1	29.00	2	29.33	30.20	-1	2,799	-0.04%
2019/04/29	5	29.93	5	29.93	29.30	0	2,836	0.00%
2019/04/26	0	0.00	2	30.85	30.45	-2	2,911	-0.07%
2019/04/24	0	0.00	10	31.00	31.00	-10	2,960	-0.34%
2019/04/23	4	31.28	0	0.00	31.20	4	2,972	0.13%
2019/04/22	1	32.00	1	31.85	31.85	0	2,970	0.00%
2019/04/19	3	32.23	2	32.43	31.70	1	3,009	0.03%
2019/04/18	2	32.20	1	32.20	32.00	1	3,053	0.03%
2019/04/17	2	32.73	7	32.63	32.95	-5	3,046	-0.16%
2019/04/16	1	32.35	3	32.38	32.35	-2	3,033	-0.07%
2019/04/15	4	32.85	3	32.57	32.55	1	3,025	0.03%
2019/04/11	1	33.75	1	33.95	33.25	0	3,006	0.00%
2019/04/10	7	33.35	4	33.39	33.50	3	2,981	0.10%
2019/04/09	7	33.54	4	33.58	33.30	3	2,962	0.10%
2019/04/08	5	33.91	4	33.88	33.60	1	2,941	0.03%
2019/04/03	2	34.03	3	34.22	34.00	-1	2,913	-0.03%
2019/04/02	4	34.26	15	34.22	34.10	-11	2,903	-0.38%
2019/04/01	40	35.72	18	34.71	34.30	22	2,861	0.77%
2019/03/29	5	33.99	1	34.20	34.20	4	2,738	0.15%
2019/03/28	1	34.05	14	33.91	33.85	-13	2,733	-0.48%
2019/03/27	4	33.53	7	33.72	34.30	-3	2,729	-0.11%
2019/03/26	18	33.66	8	33.71	33.70	10	2,707	0.37%
2019/03/25	3	33.28	4	33.48	33.30	-1	2,692	-0.04%
2019/03/22	16	34.98	13	36.26	34.20	3	2,683	0.11%
2019/03/21	7	35.86	12	35.90	35.65	-5	2,600	-0.19%
2019/03/20	9	35.84	7	35.74	35.15	2	2,535	0.08%
2019/03/19	41	35.79	49	36.41	35.40	-8	2,440	-0.33%
2019/03/18	1	33.95	1	33.95	33.80	0	2,138	0.00%
2019/03/15	8	34.22	5	34.04	33.50	3	2,126	0.14%
2019/03/14	33	33.81	45	33.63	33.75	-12	2,063	-0.58%
2019/03/13	5	32.76	5	32.66	33.20	0	2,158	0.00%
2019/03/12	6	32.67	10	33.04	32.25	-4	2,139	-0.19%
2019/03/11	1	31.65	0	0.00	31.70	1	2,130	0.05%
2019/03/08	4	31.69	1	31.80	31.60	3	2,184	0.14%
2019/03/07	7	32.39	0	0.00	32.20	7	2,185	0.32%
2019/03/06	6	33.45	1	33.85	33.35	5	2,211	0.23%
2019/03/05	5	34.35	13	34.40	33.70	-8	2,221	-0.36%
2019/03/04	29	34.04	13	34.01	34.10	16	2,201	0.73%
2019/02/27	3	32.80	9	32.94	33.25	-6	2,178	-0.28%
2019/02/26	10	33.52	7	33.35	33.20	3	2,255	0.13%
2019/02/25	4	34.14	15	34.04	34.00	-11	2,466	-0.45%
2019/02/22	7	33.87	3	33.87	33.55	4	2,490	0.16%
2019/02/21	17	34.62	18	34.46	33.85	-1	2,473	-0.04%
2019/02/20	12	33.99	6	33.99	33.25	6	2,333	0.26%
2019/02/19	38	33.57	23	33.93	34.00	15	2,259	0.66%
2019/02/18	7	31.95	5	32.02	32.10	2	2,053	0.10%
2019/02/15	0	0.00	1	30.60	30.60	-1	1,993	-0.05%
2019/02/14	6	31.31	1	31.50	31.25	5	1,988	0.25%
2019/02/13	4	31.23	2	31.58	31.10	2	1,972	0.10%
2019/02/12	2	30.38	2	30.60	30.70	0	1,941	0.00%
2019/02/11	1	29.90	12	30.16	30.20	-11	1,945	-0.57%
2019/01/30	3	29.80	1	29.70	29.70	2	1,964	0.10%
2019/01/28	11	30.00	7	29.99	30.20	4	2,010	0.20%
2019/01/25	3	30.50	3	30.47	30.25	0	2,026	0.00%
2019/01/24	3	30.18	2	30.13	30.05	1	2,037	0.05%
2019/01/22	1	30.40	1	30.20	30.15	0	2,061	0.00%
2019/01/21	5	31.44	2	31.15	31.10	3	2,063	0.15%
2019/01/18	23	30.93	21	31.09	30.90	2	2,042	0.10%
2019/01/17	1	30.95	2	30.73	30.00	-1	1,993	-0.05%
2019/01/15	1	30.20	1	29.90	29.80	0	2,005	0.00%
2019/01/14	2	29.48	2	29.55	29.30	0	2,020	0.00%
2019/01/11	2	30.43	2	29.85	29.30	0	2,020	0.00%
2019/01/10	8	29.70	7	29.74	29.90	1	1,984	0.05%
2019/01/09	1	28.30	3	28.63	28.55	-2	1,938	-0.10%
2019/01/07	2	27.68	1	27.85	28.00	1	1,954	0.05%
2019/01/04	0	0.00	2	26.80	26.80	-2	1,999	-0.10%
2019/01/02	5	28.10	5	27.88	27.75	0	2,038	0.00%
2018/12/28	1	27.90	2	27.85	27.90	-1	2,044	-0.05%
2018/12/22	1	28.25	0	0.00	27.95	1	2,074	0.05%
2018/12/21	1	27.55	5	27.66	28.30	-4	2,095	-0.19%
2018/12/20	0	0.00	1	27.70	27.65	-1	2,093	-0.05%
2018/12/19	0	0.00	5	28.88	28.55	-5	2,090	-0.24%
2018/12/18	1	29.45	0	0.00	28.85	1	2,089	0.05%
2018/12/17	2	29.50	0	0.00	29.45	2	2,084	0.10%
2018/12/14	1	29.65	3	29.38	29.50	-2	2,075	-0.10%
2018/12/13	1	29.70	2	30.15	29.35	-1	2,067	-0.05%
2018/12/12	3	29.73	2	29.90	29.55	1	2,048	0.05%
2018/12/11	0	0.00	1	29.40	28.95	-1	2,025	-0.05%
2018/12/10	3	28.98	5	28.86	29.05	-2	2,026	-0.10%
2018/12/07	3	30.07	1	30.15	29.30	2	2,002	0.10%
2018/12/06	35	30.92	35	30.61	28.95	0	1,970	0.00%
2018/12/05	0	0.00	2	29.88	30.05	-2	1,808	-0.11%
2018/12/04	0.1	30.50	3	30.35	30.35	-2.9	1,827	-0.16%
2018/12/03	11	30.35	4	30.45	30.00	7	1,816	0.39%
2018/11/30	4	29.13	5	29.49	29.40	-1	1,760	-0.06%
2018/11/29	7	30.34	5	30.72	29.05	2	1,747	0.11%
2018/11/28	1	29.55	2	29.60	29.60	-1	1,704	-0.06%
2018/11/27	3	29.37	6	29.34	29.50	-3	1,696	-0.18%
2018/11/26	5	28.76	3	28.72	29.05	2	1,683	0.12%
2018/11/23	8	29.70	4	28.99	28.75	4	1,652	0.24%
2018/11/22	31	30.83	31	30.44	30.70	0	1,560	0.00%
2018/11/21	8	27.84	10	27.87	28.50	-2	1,328	-0.15%
2018/11/20	1	26.55	0	0.00	26.65	1	1,266	0.08%
2018/11/19	1	26.00	1	26.55	26.55	0	1,255	0.00%
2018/11/16	4	25.68	4	25.85	25.45	0	1,224	0.00%
2018/11/15	2	24.90	1	25.00	25.15	1	1,197	0.08%
2018/11/14	1	24.65	1	24.60	24.40	0	1,188	0.00%
2018/11/13	1	23.70	1	24.50	24.50	0	1,194	0.00%
2018/11/07	3	24.23	3	24.67	24.70	0	1,236	0.00%
2018/11/06	4	25.26	2	25.48	23.40	2	1,259	0.16%
2018/11/05	0	0.00	3	24.25	24.30	-3	1,230	-0.24%
2018/11/02	4	24.31	1	24.75	24.05	3	1,238	0.24%
2018/11/01	1	23.80	2	23.65	24.00	-1	1,265	-0.08%
2018/10/30	1	21.45	23	21.67	21.50	-22	1,249	-1.76%
2018/10/29	1	23.15	2	23.48	22.20	-1	1,244	-0.08%
2018/10/26	22	23.81	0	0.00	23.15	22	1,274	1.73%
2018/10/25	1	24.55	2	24.55	23.80	-1	1,381	-0.07%
2018/10/24	1	25.55	3	25.13	25.60	-2	1,418	-0.14%
2018/10/23	1	24.40	0	0.00	23.95	1	1,546	0.06%
2018/10/22	6	24.15	6	24.43	24.50	0	1,574	0.00%
2018/10/18	0	0.00	1	22.85	22.90	-1	1,584	-0.06%
2018/10/17	1	22.90	0	0.00	22.45	1	1,602	0.06%
2018/10/16	1	22.15	0	0.00	21.75	1	1,652	0.06%
2018/10/15	0	0.00	1	22.00	21.60	-1	1,819	-0.05%
2018/10/12	2	20.53	2	20.60	21.15	0	1,863	0.00%
2018/10/11	0	0.00	1	21.60	21.60	-1	1,851	-0.05%
2018/10/09	1	24.10	7	24.19	24.00	-6	1,857	-0.32%
2018/10/08	1	26.80	0	0.00	26.55	1	1,829	0.05%
2018/10/03	0	0.00	1	28.60	28.55	-1	1,836	-0.05%
2018/10/01	1	29.30	0	0.00	29.50	1	1,874	0.05%
2018/09/28	6	30.09	7	29.94	29.25	-1	1,903	-0.05%
2018/09/27	1	29.00	3	29.20	29.30	-2	1,918	-0.10%
2018/09/26	3	29.45	0	0.00	28.85	3	1,932	0.16%
2018/09/20	1	28.80	1	28.50	28.50	0	2,015	0.00%
2018/09/14	1	28.90	1	29.45	29.40	0	2,135	0.00%
2018/09/13	0	0.00	22	28.36	28.45	-22	2,159	-1.02%
2018/09/11	5	28.43	0	0.00	29.00	5	2,272	0.22%
2018/09/10	3	29.80	1	28.65	27.90	2	2,319	0.09%
2018/09/07	3	31.08	0	0.00	30.25	3	2,389	0.13%
2018/09/06	1	31.35	0	0.00	31.60	1	2,563	0.04%
2018/09/05	0	0.00	2	31.60	31.45	-2	2,775	-0.07%
2018/09/04	6	31.52	4	31.50	31.70	2	2,955	0.07%
2018/09/03	2	32.15	0	0.00	31.30	2	3,266	0.06%
2018/08/31	14	31.59	4	31.98	32.20	10	3,565	0.28%
2018/08/29	0	0.00	2	31.60	31.60	-2	3,995	-0.05%
2018/08/28	5	31.45	4	31.40	31.30	1	4,222	0.02%
2018/08/27	1	31.55	2	31.60	31.55	-1	4,238	-0.02%
2018/08/24	3	30.47	1	30.35	30.45	2	4,244	0.05%
2018/08/23	6	31.12	1	31.05	31.05	5	4,291	0.12%
2018/08/22	2	31.25	2	31.28	31.10	0	4,303	0.00%
2018/08/20	0	0.00	2	30.65	31.00	-2	4,368	-0.05%
2018/08/17	0	31.00	1	31.25	31.00	-1	4,397	-0.02%
2018/08/15	2	30.93	2	30.75	30.80	0	4,433	0.00%
2018/08/14	1	31.30	2	30.93	31.65	-1	4,459	-0.02%
2018/08/13	1	31.85	2	32.25	31.25	-1	4,506	-0.02%
2018/08/10	5	33.91	3	33.82	33.35	2	4,479	0.04%
2018/08/09	1	33.80	0	0.00	33.70	1	4,559	0.02%
2018/08/08	13	34.51	5	34.31	34.00	8	4,628	0.17%
2018/08/07	2	33.70	2	33.58	33.65	0	4,602	0.00%
2018/08/06	1	34.00	2	34.23	34.00	-1	4,626	-0.02%
2018/08/03	1	34.30	2	34.03	33.90	-1	4,697	-0.02%
2018/08/02	4	35.00	1	35.15	33.95	3	4,697	0.06%
2018/08/01	14	36.18	10	36.32	35.20	4	4,657	0.09%
2018/07/31	4	35.53	2	34.80	35.30	2	4,541	0.04%
2018/07/30	10	35.71	12	35.96	35.90	-2	4,480	-0.04%
2018/07/27	1	33.45	2	33.93	34.40	-1	4,303	-0.02%
2018/07/26	1	34.10	0	0.00	33.30	1	4,273	0.02%
2018/07/25	4	34.13	13	34.18	33.90	-9	4,272	-0.21%
2018/07/24	5	34.06	4	34.09	34.05	1	4,260	0.02%
2018/07/23	1	34.65	21	34.46	33.70	-20	4,266	-0.47%
2018/07/20	31	34.71	11	34.28	34.95	20	4,260	0.47%
2018/07/19	12	32.35	17	32.67	32.65	-5	4,120	-0.12%
2018/07/18	7	31.78	6	31.83	31.60	1	4,138	0.02%
2018/07/17	14	31.54	25	31.76	31.35	-11	4,161	-0.26%
2018/07/13	0	0.00	1	31.80	31.55	-1	4,218	-0.02%
2018/07/12	8	31.14	6	31.33	31.20	2	4,325	0.05%
2018/07/11	1	30.60	1	30.75	30.65	0	4,577	0.00%
2018/07/10	3	31.03	4	31.08	31.05	-1	4,646	-0.02%
2018/07/09	2	30.85	2	30.28	30.20	0	4,642	0.00%
2018/07/06	3	30.23	2	31.23	31.10	1	4,673	0.02%
2018/07/05	10	30.79	6	30.83	30.00	4	4,664	0.09%
2018/07/04	12	31.61	1	31.75	31.50	11	4,647	0.24%
2018/07/03	1	33.40	2	32.85	32.00	-1	4,632	-0.02%
2018/07/02	3	34.37	4	33.66	33.25	-1	4,607	-0.02%
2018/06/29	10	34.22	11	34.43	34.80	-1	4,581	-0.02%
2018/06/28	16	34.11	7	34.11	33.80	9	4,548	0.20%
2018/06/27	4	34.03	1	33.80	33.80	3	4,541	0.07%
2018/06/26	4	33.04	3	33.43	34.25	1	4,525	0.02%
2018/06/25	1	34.00	0	0.00	33.65	1	4,499	0.02%
2018/06/22	1	34.90	11	34.70	34.75	-10	4,481	-0.22%
2018/06/21	1	36.10	0	0.00	35.80	1	4,463	0.02%
2018/06/20	14	36.77	13	36.28	35.75	1	4,440	0.02%
2018/06/19	1	37.65	12	37.83	36.65	-11	4,374	-0.25%
2018/06/15	15	39.83	8	39.22	38.50	7	4,354	0.16%
2018/06/14	25	39.90	25	39.96	39.20	0	4,259	0.00%
2018/06/13	8	39.24	20	39.22	39.00	-12	4,090	-0.29%
2018/06/12	9	38.56	23	39.19	38.25	-14	3,894	-0.36%
2018/06/11	58	40.14	88	39.98	38.65	-30	3,798	-0.79%
2018/06/08	59	38.69	28	38.01	39.35	31	3,494	0.89%
2018/06/07	4	36.06	11	35.98	35.80	-7	3,226	-0.22%
2018/06/06	23	36.08	11	35.79	36.25	12	3,129	0.38%
2018/06/05	22	32.17	43	33.43	34.20	-21	2,836	-0.74%
2018/06/04	1	31.40	1	31.10	31.10	0	2,624	0.00%
2018/06/01	4	30.98	3	31.12	30.80	1	2,619	0.04%
2018/05/31	12	31.27	10	31.09	30.80	2	2,614	0.08%
2018/05/30	3	30.67	2	30.63	30.50	1	2,583	0.04%
2018/05/29	7	31.47	8	31.44	31.10	-1	2,588	-0.04%
2018/05/28	0	0.00	1	30.90	30.90	-1	2,587	-0.04%
2018/05/25	5	31.08	9	31.02	30.85	-4	2,728	-0.15%
2018/05/24	9	30.77	10	30.73	30.80	-1	2,726	-0.04%
2018/05/23	3	30.22	4	30.16	29.80	-1	2,797	-0.04%
2018/05/22	7	30.65	6	30.53	30.15	1	2,796	0.04%
2018/05/21	22	30.62	25	30.75	30.75	-3	2,780	-0.11%
2018/05/18	1	30.05	4	29.88	29.80	-3	2,735	-0.11%
2018/05/17	9	30.81	5	30.61	30.30	4	2,742	0.15%
2018/05/16	2	29.05	9	29.62	29.85	-7	2,677	-0.26%
2018/05/15	6	29.13	1	28.80	28.55	5	2,638	0.19%
2018/05/14	3	29.93	3	30.05	29.50	0	2,678	0.00%
2018/05/11	9	30.76	11	30.63	30.40	-2	2,677	-0.07%
2018/05/10	5	28.98	4	29.03	29.05	1	2,643	0.04%
2018/05/09	2	28.85	6	28.73	28.60	-4	2,687	-0.15%
2018/05/08	1	28.75	21	28.77	28.40	-20	2,709	-0.74%
2018/05/07	4	29.33	42	29.31	29.10	-38	2,754	-1.38%
2018/05/04	3	29.15	4	29.23	28.75	-1	2,888	-0.03%
2018/05/03	11	29.27	0	0.00	29.00	11	2,928	0.38%
2018/05/02	4	28.70	6	28.93	29.00	-2	3,127	-0.06%
2018/04/30	52	28.21	2	28.05	28.40	50	3,229	1.55%
2018/04/27	5	28.18	4	28.24	28.10	1	3,240	0.03%
2018/04/26	8	28.29	0	0.00	27.55	8	3,246	0.25%
2018/04/25	6	30.20	2	30.20	30.50	4	3,194	0.13%
2018/04/24	8	30.91	2	30.85	30.15	6	3,167	0.19%
2018/04/23	15	33.77	4	33.98	32.90	11	3,107	0.35%
2018/04/20	4	35.64	2	35.75	34.90	2	3,056	0.07%
2018/04/19	8	36.01	3	35.90	35.65	5	3,036	0.16%
2018/04/18	11	37.57	9	37.52	36.40	2	3,033	0.07%
2018/04/17	29	37.36	31	37.60	36.70	-2	2,925	-0.07%
2018/04/16	5	36.27	5	36.17	36.15	0	2,665	0.00%
2018/04/13	1	34.40	2	35.15	35.05	-1	2,616	-0.04%
2018/04/12	12	35.79	11	35.90	35.70	1	2,613	0.04%
2018/04/11	1	35.30	1	35.35	34.75	0	2,606	0.00%
2018/04/10	6	34.84	5	35.01	34.45	1	2,615	0.04%
2018/04/02	0	0.00	2	36.25	36.15	-2	2,639	-0.08%
2018/03/31	2	36.35	2	36.43	36.55	0	2,665	0.00%
2018/03/30	3	36.57	2	36.40	36.40	1	2,678	0.04%
2018/03/29	2	36.13	1	36.00	36.15	1	2,677	0.04%
2018/03/28	5	35.81	6	35.86	35.45	-1	2,690	-0.04%
2018/03/27	1	35.85	0	0.00	35.90	1	2,697	0.04%
2018/03/26	5	34.92	2	35.30	35.35	3	2,697	0.11%
2018/03/23	0	0.00	2	34.65	34.85	-2	2,697	-0.07%
2018/03/22	2	36.30	4	35.71	35.50	-2	2,703	-0.07%
2018/03/21	7	36.45	4	36.44	36.10	3	2,706	0.11%
2018/03/20	1	35.90	4	35.84	35.85	-3	2,684	-0.11%
2018/03/19	3	36.22	1	36.55	35.70	2	2,710	0.07%
2018/03/16	1	36.90	1	36.75	36.50	0	2,714	0.00%
2018/03/15	15	37.07	16	37.21	36.70	-1	2,758	-0.04%
2018/03/14	8	36.11	0	0.00	35.90	8	2,722	0.29%
2018/03/13	6	36.61	8	36.80	36.15	-2	2,787	-0.07%
2018/03/12	2	36.58	2	36.13	36.25	0	2,794	0.00%
2018/03/09	11	36.29	6	36.36	36.30	5	2,846	0.18%
2018/03/08	2	35.20	1	35.40	35.30	1	2,851	0.04%
2018/03/07	1	35.05	17	36.07	35.00	-16	2,873	-0.56%
2018/03/06	7	36.10	7	36.15	36.15	0	2,920	0.00%
2018/03/05	5	37.23	2	37.50	36.05	3	2,949	0.10%
2018/03/02	6	37.47	5	37.53	37.50	1	2,990	0.03%
2018/03/01	2	38.18	3	38.30	38.10	-1	3,017	-0.03%
2018/02/27	31	39.19	34	39.56	38.55	-3	3,111	-0.10%
2018/02/26	26	37.46	13	37.52	37.50	13	2,985	0.44%
2018/02/23	17	37.26	18	37.34	37.55	-1	3,029	-0.03%
2018/02/22	0	0.00	15	34.77	35.40	-15	3,130	-0.48%
2018/02/21	4	34.84	4	35.08	34.55	0	3,182	0.00%
2018/02/12	2	33.70	1	33.25	33.25	1	3,213	0.03%
2018/02/09	10	32.35	2	33.45	33.45	8	3,372	0.24%
2018/02/08	7	35.09	0	0.00	35.00	7	3,400	0.21%
2018/02/07	2	35.53	3	35.52	35.30	-1	3,420	-0.03%
2018/02/06	5	35.19	5	36.22	34.05	0	3,450	0.00%
2018/02/05	4	36.90	33	37.30	37.60	-29	3,465	-0.84%
2018/02/02	31	38.48	10	38.46	37.90	21	3,568	0.59%
2018/02/01	15	38.23	18	38.29	38.20	-3	3,695	-0.08%
2018/01/31	7	37.40	3	37.45	37.50	4	3,746	0.11%
2018/01/30	4	37.95	3	38.30	37.55	1	3,853	0.03%
2018/01/29	19	38.90	12	38.78	39.10	7	3,968	0.18%
2018/01/26	4	37.46	1	37.40	37.20	3	3,941	0.08%
2018/01/25	13	38.61	29	38.52	38.00	-16	3,950	-0.41%
2018/01/24	13	35.97	26	37.14	37.35	-13	3,822	-0.34%
2018/01/23	0	0.00	6	35.38	34.85	-6	3,804	-0.16%
2018/01/22	7	34.86	6	34.83	35.10	1	3,865	0.03%
2018/01/19	1	34.50	0	0.00	34.35	1	3,974	0.03%
2018/01/18	1	34.70	0	0.00	34.35	1	4,035	0.02%
2018/01/17	6	34.29	2	34.50	34.35	4	4,190	0.10%
2018/01/16	5	34.47	5	34.37	34.25	0	4,465	0.00%
2018/01/15	22	34.19	2	34.23	34.30	20	4,554	0.44%
2018/01/12	7	34.49	23	34.71	34.60	-16	4,724	-0.34%
2018/01/11	12	33.74	17	33.99	33.70	-5	4,783	-0.10%
2018/01/10	11	34.22	2	34.45	34.45	9	4,881	0.18%
2018/01/09	7	34.36	0	0.00	34.10	7	5,044	0.14%
2018/01/08	7	35.62	2	35.30	35.40	5	5,098	0.10%
2018/01/05	3	37.00	9	37.01	36.50	-6	5,178	-0.12%
2018/01/04	1	35.90	27	35.73	36.40	-26	5,304	-0.49%
2018/01/03	2	35.45	1	36.00	35.50	1	5,523	0.02%
2018/01/02	1	34.80	1	35.05	35.50	0	5,674	0.00%