華星光 (4979)-台新-台中券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,585張
產業
上櫃通信網路類股
378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

華星光 (4979)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/14	6	121.75	1	122.50	122.00	5	6,451	0.08%
2024/05/13	4	123.25	6	121.92	121.50	-2	6,478	-0.03%
2024/05/10	10.2	120.56	7	120.71	120.50	3.2	6,533	0.05%
2024/05/09	44	126.75	30	127.58	124.00	14	6,567	0.21%
2024/05/08	34.4	124.22	32.1	124.48	125.50	2.3	6,492	0.04%
2024/05/07	6	117.92	6	119.58	118.00	0	6,433	0.00%
2024/05/06	12	118.67	4	118.75	118.00	8	6,449	0.12%
2024/05/03	7	120.29	4.3	120.62	120.00	2.7	6,445	0.04%
2024/05/02	4	118.63	3	118.67	118.00	1	6,453	0.02%
2024/04/30	5	121.30	5.1	121.19	121.50	-0.1	6,500	0.00%
2024/04/29	6.2	117.02	24	119.29	120.00	-17.8	6,604	-0.27%
2024/04/26	18	117.80	22	116.34	115.00	-4	6,617	-0.06%
2024/04/25	16.1	116.93	17	114.88	114.00	-1	6,690	-0.01%
2024/04/24	1	115.50	1	115.00	115.00	0	6,937	0.00%
2024/04/23	30	112.37	12	110.88	112.50	18	7,059	0.25%
2024/04/22	5	115.10	12.5	112.28	111.00	-7.5	7,104	-0.11%
2024/04/19	12	115.63	13	114.00	118.00	-1	7,153	-0.01%
2024/04/18	12.3	119.43	14	120.82	122.00	-1.7	7,281	-0.02%
2024/04/17	31.2	116.44	45	116.00	118.50	-13.8	7,544	-0.18%
2024/04/16	51.6	110.52	44	110.25	108.00	7.6	7,667	0.10%
2024/04/15	14.3	120.96	7.6	123.78	119.50	6.7	7,601	0.09%
2024/04/12	6	127.58	5.1	127.12	126.50	0.9	7,661	0.01%
2024/04/11	8	128.31	3	129.50	126.50	5	7,811	0.06%
2024/04/10	20.2	131.13	30	130.38	131.00	-9.8	7,845	-0.12%
2024/04/09	2	123.50	5	125.30	123.00	-3	7,839	-0.04%
2024/04/08	13.2	124.31	6	124.33	123.50	7.2	7,997	0.09%
2024/04/03	7.2	128.43	52	128.44	127.00	-44.8	8,132	-0.55%
2024/04/02	57.5	129.87	5.1	128.38	130.50	52.4	8,341	0.63%
2024/04/01	23.3	126.23	27.2	127.10	129.00	-4	8,479	-0.05%
2024/03/29	6.2	124.83	7.1	124.72	124.00	-0.9	8,603	-0.01%
2024/03/28	33	122.12	22.7	121.72	122.00	10.3	8,650	0.12%
2024/03/27	44.7	122.31	41.5	122.01	120.50	3.1	8,756	0.04%
2024/03/26	67.3	131.66	30.5	131.85	130.00	36.8	8,752	0.42%
2024/03/25	14	142.93	16	143.53	144.00	-2	8,709	-0.02%
2024/03/22	15.1	139.30	7	139.07	139.00	8.1	8,783	0.09%
2024/03/21	19.5	138.76	2	138.50	138.00	17.5	8,806	0.20%
2024/03/20	14.9	144.71	12	142.83	141.00	2.9	8,816	0.03%
2024/03/19	2	149.25	2	148.50	147.00	0	8,862	0.00%
2024/03/18	7	148.29	2	149.00	148.00	5	8,978	0.06%
2024/03/15	2.2	147.96	4	148.63	148.50	-1.8	9,251	-0.02%
2024/03/14	7.2	149.42	4.2	148.24	147.50	3	9,831	0.03%
2024/03/13	37.1	154.93	23	155.65	151.50	14.1	10,057	0.14%
2024/03/12	7	154.07	8	154.44	154.50	-1	9,991	-0.01%
2024/03/11	11	150.86	13.2	153.08	154.50	-2.2	10,105	-0.02%
2024/03/08	21.1	148.84	30.3	149.78	148.50	-9.2	10,127	-0.09%
2024/03/07	18.2	161.33	33.2	162.51	155.00	-15	10,062	-0.15%
2024/03/06	7.1	158.93	7.3	158.52	158.00	-0.2	10,002	0.00%
2024/03/05	17.9	162.68	10.2	162.86	162.00	7.7	10,160	0.08%
2024/03/04	28.2	164.24	29	164.74	164.50	-0.8	10,361	-0.01%
2024/03/01	4	158.00	1	159.00	156.00	3	10,240	0.03%
2024/02/29	20.2	156.05	6.2	155.66	156.00	14	10,254	0.14%
2024/02/27	44.6	162.92	61.6	164.08	157.00	-17	10,264	-0.17%
2024/02/26	33.1	169.16	44	169.41	169.00	-10.9	10,059	-0.11%
2024/02/23	74.1	166.51	85.1	166.53	165.00	-11.1	9,991	-0.11%
2024/02/22	50.9	163.73	48.2	164.26	162.50	2.8	10,087	0.03%
2024/02/21	139.4	168.65	137.6	167.61	164.50	1.8	9,981	0.02%	大買/大賣/
2024/02/20	131.4	162.45	147.8	162.05	161.00	-16.4	9,819	-0.17%	大買/大賣/
2024/02/19	38.4	155.08	26.1	155.06	155.00	12.3	9,389	0.13%
2024/02/16	15	150.50	12	149.54	151.00	3	9,275	0.03%
2024/02/15	16.8	148.91	31.1	149.58	149.50	-14.3	9,195	-0.16%
2024/02/05	2.1	145.71	5	145.60	144.50	-2.9	9,111	-0.03%
2024/02/02	27.1	148.85	18.1	147.36	145.00	9	9,144	0.10%
2024/02/01	2	145.75	13	146.30	146.00	-11	9,201	-0.12%
2024/01/31	19.5	145.31	23	144.54	144.00	-3.5	9,189	-0.04%
2024/01/30	4.1	143.97	7	143.79	143.50	-2.9	9,159	-0.03%
2024/01/29	11	141.82	6.2	141.50	141.50	4.9	9,156	0.05%
2024/01/26	7.5	140.37	9	140.00	140.00	-1.5	9,187	-0.02%
2024/01/25	5.1	142.74	2	141.00	140.00	3.1	9,200	0.03%
2024/01/24	10.1	146.14	44.1	145.71	143.00	-34	9,279	-0.37%
2024/01/23	16.4	146.55	23.6	146.78	145.50	-7.2	9,467	-0.08%
2024/01/22	61.2	141.33	27	141.94	142.50	34.2	9,501	0.36%
2024/01/19	22.6	139.09	10	139.10	139.00	12.6	9,717	0.13%
2024/01/18	74.5	141.45	157.3	137.58	138.50	-82.8	9,821	-0.84%	大賣/
2024/01/17	27.4	153.54	17.3	152.60	150.00	10.1	9,799	0.10%
2024/01/16	11.3	150.87	29	151.74	149.50	-17.7	10,251	-0.17%
2024/01/15	46.3	152.11	13.1	153.30	151.00	33.2	10,264	0.32%
2024/01/12	51.1	152.78	56.1	152.76	151.00	-5	10,324	-0.05%
2024/01/11	62.2	150.98	88.2	152.29	155.00	-25.9	10,410	-0.25%
2024/01/10	32.5	143.62	28	142.30	143.50	4.5	10,287	0.04%
2024/01/09	6.3	141.88	6	140.75	138.50	0.3	10,458	0.00%
2024/01/08	21.5	144.54	18.1	145.42	141.00	3.5	10,711	0.03%
2024/01/05	52.5	145.33	28.3	144.57	143.00	24.2	11,319	0.21%
2024/01/04	14	140.71	11	140.32	141.00	3	11,466	0.03%
2024/01/03	12.3	140.50	7	139.79	139.00	5.3	11,586	0.05%
2024/01/02	31.1	141.01	27	139.20	140.50	4.1	11,620	0.04%
2023/12/29	29.4	143.84	12.1	143.67	144.00	17.3	11,662	0.15%
2023/12/28	26.5	150.61	35.4	147.39	146.00	-8.9	11,708	-0.08%
2023/12/27	34.2	161.44	36.1	160.17	157.00	-1.9	11,662	-0.02%
2023/12/26	51.3	161.57	53.6	160.04	165.00	-2.3	11,805	-0.02%
2023/12/25	16.8	164.44	13.1	165.35	162.00	3.7	11,891	0.03%
2023/12/22	32.6	170.47	42.8	170.84	168.50	-10.1	12,316	-0.08%
2023/12/21	33	173.64	26.2	172.56	174.00	6.9	12,485	0.05%
2023/12/20	33.2	172.12	36.5	172.43	172.50	-3.3	12,573	-0.03%
2023/12/19	20.1	164.78	32	165.05	167.00	-11.9	12,762	-0.09%
2023/12/18	11.3	160.19	17	160.38	161.00	-5.7	13,028	-0.04%
2023/12/15	15	163.87	21	163.17	163.00	-6	13,440	-0.04%
2023/12/14	22.2	168.17	64	168.05	166.50	-41.8	14,011	-0.30%
2023/12/13	20.4	166.98	16.2	166.09	165.50	4.3	14,488	0.03%
2023/12/12	59.2	171.92	130.2	174.63	169.50	-71	14,375	-0.49%	大賣/
2023/12/11	153.2	183.65	148	183.23	178.50	5.2	14,695	0.04%	大買/大賣/
2023/12/08	32	176.88	28.4	176.25	177.50	3.6	14,104	0.03%
2023/12/07	7	170.93	24	171.17	172.00	-17	13,825	-0.12%
2023/12/06	28	172.61	29.1	173.19	172.00	-1.1	13,774	-0.01%
2023/12/05	6.4	171.90	8.5	172.08	174.50	-2	13,622	-0.01%
2023/12/04	20	171.55	18.2	171.95	170.50	1.8	13,532	0.01%
2023/12/01	14	170.43	7	171.36	171.00	7	13,401	0.05%
2023/11/30	30	172.00	34.1	173.03	174.00	-4.1	13,284	-0.03%
2023/11/29	41.3	168.55	62.3	168.42	167.00	-21	13,092	-0.16%
2023/11/28	17.5	158.15	14	157.39	158.00	3.5	12,814	0.03%
2023/11/27	21.3	160.00	11	159.59	158.50	10.3	12,786	0.08%
2023/11/24	27.1	162.73	16	162.25	161.00	11.1	12,997	0.09%
2023/11/22	47.2	166.98	35	166.45	165.50	12.1	13,298	0.09%
2023/11/21	28.4	169.96	250	172.35	170.00	-221.6	13,415	-1.65%	大賣/鉅額交易
2023/11/20	16.1	160.82	12	160.38	158.50	4.1	13,478	0.03%
2023/11/17	25.1	160.97	32.7	160.78	160.00	-7.5	13,757	-0.05%
2023/11/16	8.1	169.21	5.1	169.39	170.00	3	13,955	0.02%
2023/11/15	25.3	171.21	5.1	172.97	171.00	20.2	13,951	0.14%
2023/11/14	1	174.50	2	176.50	176.50	-1	13,895	-0.01%
2023/11/13	22	171.80	6	170.33	174.00	16	13,897	0.12%
2023/11/10	59	172.99	8.1	171.34	172.00	50.9	13,881	0.37%
2023/11/09	55	179.62	23.2	180.25	181.50	31.8	13,838	0.23%
2023/11/08	64	183.88	9.2	184.64	185.00	54.8	13,719	0.40%
2023/11/07	21	177.64	3.1	177.45	178.00	18	13,695	0.13%
2023/11/06	5	172.61	11.2	174.17	176.00	-6.2	13,672	-0.05%
2023/11/03	40.1	172.40	14.2	172.52	168.50	25.9	13,643	0.19%
2023/11/02	56	166.30	5	166.11	168.00	51	13,617	0.37%
2023/11/01	72.2	161.90	20.3	164.55	166.00	52	13,635	0.38%
2023/10/31	57.2	155.70	77	157.57	153.50	-19.8	13,517	-0.15%
2023/10/30	116	157.22	120	159.48	160.00	-4	13,589	-0.03%	大買/大賣/
2023/10/27	110	156.45	130	155.93	156.00	-20	13,992	-0.14%	大買/大賣/
2023/10/26	160	155.08	251	153.01	152.50	-91	14,340	-0.63%	大買/大賣/
2023/10/25	75	154.33	59	154.55	152.50	16	14,533	0.11%
2023/10/24	155.5	159.38	176	159.74	158.00	-20.5	14,860	-0.14%	大買/大賣/
2023/10/23	15.1	153.53	22	152.68	154.00	-6.9	14,338	-0.05%
2023/10/20	49	152.37	30	151.58	152.50	19	14,326	0.13%
2023/10/19	147	156.15	148	154.97	155.50	-1	14,217	-0.01%	大買/大賣/
2023/10/18	59	152.72	91.7	150.94	156.00	-32.6	13,995	-0.23%
2023/10/17	186.2	157.22	215.6	156.12	152.50	-29.4	13,801	-0.21%	大買/大賣/
2023/10/16	141.1	156.61	243	156.47	156.50	-101.9	13,476	-0.76%	大買/大賣/鉅額交易
2023/10/13	420.6	156.97	264.1	156.79	151.50	156.5	13,271	1.18%	大買/大賣/鉅額交易
2023/10/12	58	147.66	125.1	148.85	153.00	-67.1	12,622	-0.53%	大賣/
2023/10/11	137.4	140.93	149	140.55	139.50	-11.6	12,368	-0.09%	大買/大賣/
2023/10/06	28.1	140.34	24.1	139.71	138.50	4	12,263	0.03%
2023/10/05	64.1	140.61	50.1	140.49	138.50	14	12,195	0.11%
2023/10/04	55	140.46	56.1	139.72	141.50	-1.1	12,040	-0.01%
2023/10/03	156	140.39	148	137.89	137.00	8	12,275	0.07%	大買/大賣/
2023/10/02	266.1	144.96	36.4	142.64	138.00	229.6	12,863	1.79%	大買/鉅額交易
2023/09/28	73.2	144.45	65.1	144.06	143.00	8.1	13,267	0.06%
2023/09/27	268.7	141.78	179.5	141.03	144.00	89.2	13,517	0.66%	大買/大賣/
2023/09/26	240	134.70	272	134.58	134.50	-32	13,603	-0.23%	大買/大賣/
2023/09/25	66.6	130.66	73.6	131.38	133.00	-7	13,526	-0.05%
2023/09/22	156.6	130.93	155.2	129.03	133.00	1.4	13,849	0.01%	大買/大賣/
2023/09/21	117.1	125.77	121.1	126.14	125.50	-4	14,184	-0.03%	大買/大賣/
2023/09/20	176.1	130.01	152.1	129.55	131.00	24	14,044	0.17%	大買/大賣/
2023/09/19	158.6	135.38	84	136.24	128.00	74.6	13,901	0.54%	大買/
2023/09/18	110.2	145.90	106	146.25	142.00	4.2	13,496	0.03%	大買/大賣/
2023/09/15	19.1	157.50	0.1	157.50	157.50	19	13,461	0.14%
2023/09/14	178.2	177.37	190	176.36	175.00	-11.8	13,913	-0.08%	大買/大賣/
2023/09/13	6	174.33	17.2	170.20	175.00	-11.2	13,586	-0.08%
2023/09/11	0	0.00	21	163.93	162.50	-21	14,403	-0.15%
2023/09/08	5	168.00	0.2	165.00	168.00	4.9	14,773	0.03%
2023/09/07	0	0.00	1	166.50	163.50	-1	15,290	-0.01%
2023/09/06	0	0.00	2	166.00	166.50	-2	15,807	-0.01%
2023/09/05	3	168.00	2.1	165.69	167.00	0.9	16,290	0.01%
2023/09/04	1	167.00	7	164.79	168.00	-6	16,634	-0.04%
2023/09/01	3	158.50	7.7	160.14	159.50	-4.7	17,271	-0.03%
2023/08/31	6.4	156.53	10	158.00	156.50	-3.6	17,584	-0.02%
2023/08/30	94	158.07	103.2	158.12	157.00	-9.2	18,058	-0.05%	大賣/
2023/08/29	68.1	156.68	62	155.80	160.00	6.1	18,805	0.03%
2023/08/28	65.2	149.02	62	148.18	150.00	3.2	19,221	0.02%
2023/08/25	53	164.33	36	163.53	157.00	17	19,358	0.09%
2023/08/24	62	171.08	80	172.63	174.00	-18	19,910	-0.09%
2023/08/23	102	166.50	95	167.13	166.00	7	20,112	0.03%	大買/
2023/08/22	71.2	168.23	59	167.09	160.00	12.2	20,234	0.06%
2023/08/21	10	168.00	0	0.00	167.00	10	19,873	0.05%
2023/08/18	0.1	158.78	15	169.50	159.00	-14.9	19,897	-0.07%
2023/08/17	0	0.00	16	167.28	173.50	-16	20,017	-0.08%
2023/08/16	11	165.41	9	161.83	167.00	2	20,088	0.01%
2023/08/15	10	160.00	5	160.00	158.50	5	20,242	0.02%
2023/08/14	0	0.00	7	143.50	146.50	-7	20,277	-0.03%
2023/08/11	10	138.00	34.3	139.71	141.00	-24.3	20,308	-0.12%
2023/08/09	1	148.00	2	150.00	148.00	-1	20,442	0.00%
2023/08/08	10	152.35	8	148.56	148.00	2	20,561	0.01%
2023/08/07	38	145.58	9.1	147.42	151.00	28.9	20,689	0.14%
2023/08/04	1	139.50	0	139.50	139.50	1	20,914	0.00%
2023/08/02	53.4	166.86	56.4	159.59	155.00	-3	21,105	-0.01%
2023/08/01	117.1	174.79	115.3	175.17	172.00	1.7	20,906	0.01%	大買/大賣/
2023/07/31	161.1	200.16	138.9	197.99	179.00	22.2	20,525	0.11%	大買/大賣/
2023/07/28	84.2	191.38	119	190.91	198.50	-34.8	20,047	-0.17%	大賣/
2023/07/27	129.1	184.90	126.1	183.68	180.50	3	19,880	0.02%	大買/大賣/
2023/07/26	8.5	181.43	12	177.96	179.00	-3.5	19,433	-0.02%
2023/07/25	9.2	180.56	4.2	183.76	177.00	5	19,656	0.03%
2023/07/24	11	185.82	12.2	184.77	187.00	-1.2	19,780	-0.01%
2023/07/21	10	166.53	13.1	170.46	177.50	-3.1	19,954	-0.02%
2023/07/20	17.1	165.14	4	163.97	169.50	13	20,169	0.06%
2023/07/19	2	151.25	6	152.25	154.50	-4	20,258	-0.02%
2023/07/18	6.2	161.26	27.1	151.85	151.50	-20.9	20,636	-0.10%
2023/07/17	9.1	173.03	9	168.93	168.00	0	20,891	0.00%
2023/07/14	17.2	166.17	20.8	168.18	171.00	-3.6	21,644	-0.02%
2023/07/13	30.3	155.67	18.1	158.80	155.50	12.2	21,909	0.06%
2023/07/12	5.2	144.66	8	144.12	149.00	-2.8	21,976	-0.01%
2023/07/11	7.1	141.84	22	139.45	140.00	-14.9	22,120	-0.07%
2023/07/10	130.7	147.76	84.1	145.11	135.50	46.6	22,570	0.21%	大買/
2023/07/07	180	134.29	230.5	136.25	139.50	-50.4	22,534	-0.22%	大買/大賣/
2023/07/06	209.5	132.96	204.1	127.31	127.00	5.4	22,047	0.02%	大買/大賣/
2023/07/05	154.1	126.59	145.2	126.69	125.50	8.8	21,434	0.04%	大買/大賣/
2023/07/04	121.1	121.02	128.2	123.05	125.50	-7	21,112	-0.03%	大買/大賣/
2023/07/03	92.1	109.78	104	111.90	114.50	-11.9	20,806	-0.06%	大賣/
2023/06/30	322.2	100.90	299	101.07	104.50	23.2	20,712	0.11%	大買/大賣/
2023/06/29	267.3	98.68	259	98.46	98.70	8.3	20,341	0.04%	大買/大賣/
2023/06/28	52	93.93	56.1	96.31	97.90	-4.1	19,893	-0.02%
2023/06/27	30	87.88	37	88.59	89.00	-7	20,094	-0.03%
2023/06/26	28	89.43	23.2	89.94	90.10	4.8	19,866	0.02%
2023/06/21	149.1	90.99	170	90.45	92.20	-21	19,708	-0.11%	大買/大賣/
2023/06/20	120	88.85	123	87.48	88.60	-3	19,208	-0.02%	大買/大賣/
2023/06/19	75	90.33	75.4	89.72	90.70	-0.4	18,768	0.00%
2023/06/16	116.1	87.66	100.5	88.44	92.10	15.6	18,565	0.08%	大買/
2023/06/15	88	84.77	83	83.56	84.80	5	18,196	0.03%
2023/06/14	78	81.93	84.5	82.38	84.30	-6.5	18,049	-0.04%
2023/06/13	114	80.54	165.5	79.89	79.40	-51.5	17,765	-0.29%	大買/大賣/
2023/06/12	94.5	76.80	221	76.32	76.50	-126.5	17,286	-0.73%	大賣/鉅額交易
2023/06/09	245	71.46	80	73.05	76.40	165	16,832	0.98%	大買/鉅額交易
2023/06/08	76	70.16	70.1	69.42	69.50	5.9	16,464	0.04%
2023/06/07	146	68.61	176	68.48	70.40	-30	16,277	-0.18%	大買/大賣/
2023/06/06	113	64.95	234.3	64.22	65.50	-121.3	15,799	-0.77%	大買/大賣/鉅額交易
2023/06/05	179.3	65.70	99	66.81	65.00	80.3	15,654	0.51%	大買/
2023/06/02	432	64.33	266	64.14	64.00	166	15,416	1.08%	大買/大賣/鉅額交易
2023/06/01	110	61.09	171.3	61.85	63.30	-61.3	14,530	-0.42%	大買/大賣/
2023/05/31	132	58.67	136	58.56	57.60	-4	13,933	-0.03%	大買/大賣/
2023/05/30	206.1	57.41	214.2	57.64	57.40	-8.1	13,599	-0.06%	大買/大賣/
2023/05/29	81	54.92	121.1	55.26	56.50	-40.1	12,844	-0.31%	大賣/
2023/05/26	25.1	50.51	45	50.80	51.40	-19.9	12,316	-0.16%
2023/05/25	10	47.51	17	47.30	47.05	-7	12,146	-0.06%
2023/05/24	11	47.84	22	47.80	47.65	-11	12,510	-0.09%
2023/05/23	69	47.58	65	47.72	47.65	4	12,804	0.03%
2023/05/22	8	46.49	7	46.65	46.40	1	13,170	0.01%
2023/05/19	42	46.54	52	46.85	46.70	-10	13,280	-0.08%
2023/05/18	12	45.10	11	45.07	45.20	1	13,342	0.01%
2023/05/17	16	44.44	11	44.76	44.85	5	13,401	0.04%
2023/05/16	12	44.32	1	44.40	43.90	11	13,521	0.08%
2023/05/15	9	43.73	5	43.57	43.45	4	13,738	0.03%
2023/05/12	22	44.88	57.4	44.80	44.70	-35.4	14,432	-0.25%
2023/05/11	31	46.16	44	45.95	45.10	-13	14,491	-0.09%
2023/05/10	58.1	47.67	39	47.59	47.50	19.1	14,739	0.13%
2023/05/09	48	51.19	84	52.35	50.10	-36	14,593	-0.25%
2023/05/08	26.3	52.25	16	52.42	52.30	10.3	14,584	0.07%
2023/05/05	47	51.62	29	51.89	51.10	18	14,625	0.12%
2023/05/04	55	52.97	12	52.95	52.70	43	14,834	0.29%
2023/05/03	78	52.51	65	52.54	52.70	13	14,940	0.09%
2023/05/02	35	51.91	30	51.42	52.00	5	15,255	0.03%
2023/04/28	35.3	50.73	22	50.18	50.80	13.3	15,519	0.09%
2023/04/27	27	48.75	29	49.28	49.30	-2	15,715	-0.01%
2023/04/26	29	48.34	19	48.82	49.10	10	15,602	0.06%
2023/04/25	46.1	47.82	61.9	47.97	47.55	-15.8	15,561	-0.10%
2023/04/24	38	51.74	37	51.60	50.80	1	15,651	0.01%
2023/04/21	37.1	54.59	35	53.59	51.00	2.1	16,233	0.01%
2023/04/20	44.4	59.25	44.3	57.97	56.10	0	15,952	0.00%
2023/04/19	162.7	61.36	171.2	61.52	60.00	-8.5	15,709	-0.05%	大買/大賣/
2023/04/18	30	55.98	40	58.45	59.20	-10	14,989	-0.07%
2023/04/17	19	53.99	51	53.53	53.90	-32	14,833	-0.22%
2023/04/14	48	53.44	43	53.55	52.70	5	14,809	0.03%
2023/04/13	473	53.81	458	54.05	53.10	15	14,713	0.10%	大買/大賣/
2023/04/12	141	53.15	87	52.78	52.50	54	14,240	0.38%	大買/
2023/04/11	20.4	52.01	37	52.52	52.20	-16.6	13,914	-0.12%
2023/04/10	8	50.69	15	51.00	51.40	-7	13,711	-0.05%
2023/04/07	27	51.00	41.1	50.90	50.80	-14.1	13,678	-0.10%
2023/04/06	75	52.41	75.6	52.35	51.90	-0.6	13,603	0.00%
2023/03/31	44	51.58	51	51.60	51.50	-7	13,485	-0.05%
2023/03/30	41.1	51.16	25	50.92	50.70	16.1	13,582	0.12%
2023/03/29	60	50.26	57.1	50.08	51.10	2.9	13,391	0.02%
2023/03/28	143	49.75	162.1	49.96	48.50	-19.1	13,112	-0.15%	大買/大賣/
2023/03/27	20.2	48.30	15	48.17	48.05	5.2	12,701	0.04%
2023/03/24	14	47.14	33	47.37	47.50	-19	12,630	-0.15%
2023/03/23	9	46.50	1	46.95	45.95	8	12,567	0.06%
2023/03/22	3	46.20	12	45.94	46.35	-9	12,608	-0.07%
2023/03/21	21	46.03	32	45.39	45.45	-11	12,623	-0.09%
2023/03/20	56	45.95	63	45.35	45.80	-7	12,591	-0.06%
2023/03/17	30	43.57	21	43.59	43.10	9	12,405	0.07%
2023/03/16	19.1	45.43	27	45.10	44.15	-7.9	12,317	-0.06%
2023/03/15	18	47.25	27	47.44	46.55	-9	12,378	-0.07%
2023/03/14	14	47.52	13	47.27	47.00	1	12,440	0.01%
2023/03/13	21	47.25	19	47.46	47.10	2	12,889	0.02%
2023/03/10	17	48.76	21	48.95	48.20	-4	14,009	-0.03%
2023/03/09	39.1	51.37	40	51.45	50.60	-0.9	14,839	-0.01%
2023/03/08	28.5	51.59	77	51.04	51.80	-48.5	15,272	-0.32%
2023/03/07	110	51.23	32.1	51.08	50.90	78	15,925	0.49%	大買/
2023/03/06	28	49.16	65	49.03	49.10	-37	15,791	-0.23%
2023/03/03	54	48.78	17	48.71	48.25	37	15,673	0.24%
2023/03/02	8	48.15	26	47.95	48.20	-18	15,631	-0.12%
2023/03/01	14	47.75	12	47.79	47.35	2	15,591	0.01%
2023/02/24	38	48.23	24	48.36	47.60	14	15,639	0.09%
2023/02/23	57	48.07	44	48.11	48.00	13	15,656	0.08%
2023/02/22	41.1	49.04	124.2	49.15	48.70	-83.1	15,445	-0.54%	大賣/
2023/02/21	70	54.90	91	54.91	54.10	-21	15,113	-0.14%
2023/02/20	223	53.97	164.5	54.26	55.00	58.5	14,783	0.40%	大買/大賣/
2023/02/17	47	51.81	37.2	51.59	51.30	9.8	14,276	0.07%
2023/02/16	54	51.59	79	51.91	52.20	-25	14,087	-0.18%
2023/02/15	28	50.47	16	50.58	50.40	12	13,916	0.09%
2023/02/14	19	50.74	29	49.98	49.70	-10	13,857	-0.07%
2023/02/13	37	51.17	41	50.81	50.70	-4	13,710	-0.03%
2023/02/10	259.4	52.51	207	51.67	51.50	52.4	13,452	0.39%	大買/大賣/
2023/02/09	29	50.59	11	49.53	50.70	18	12,702	0.14%
2023/02/08	75	51.09	59	51.07	49.10	16	12,586	0.13%
2023/02/07	30	48.82	36	49.33	49.40	-6	12,211	-0.05%
2023/02/06	43	49.02	50	48.55	48.55	-7	12,110	-0.06%
2023/02/03	21	48.54	15	48.47	47.65	6	11,964	0.05%
2023/02/02	68	50.05	78.1	49.83	49.60	-10.1	11,797	-0.09%
2023/02/01	61	49.41	90.1	48.76	48.40	-29.1	11,384	-0.26%
2023/01/31	255	49.02	226	48.62	49.40	29	11,123	0.26%	大買/大賣/
2023/01/30	114	46.91	57.2	48.09	48.85	56.8	10,565	0.54%	大買/
2023/01/17	147.4	43.97	156.2	44.37	44.45	-8.8	10,143	-0.09%	大買/大賣/
2023/01/16	14	41.86	17	42.18	42.10	-3	9,662	-0.03%
2023/01/13	50.3	42.64	47	41.95	42.00	3.3	9,590	0.03%
2023/01/12	103.1	42.19	98	42.16	42.50	5.1	9,425	0.05%	大買/
2023/01/11	132.1	43.32	118	43.02	42.30	14.1	9,065	0.16%	大買/大賣/
2023/01/10	1	43.20	12	44.11	44.85	-11	8,348	-0.13%
2023/01/09	25	40.63	24	40.67	40.80	1	8,206	0.01%
2023/01/06	10	39.43	17	39.27	39.50	-7	8,114	-0.09%
2023/01/05	63	40.28	55	40.20	39.60	8	8,046	0.10%
2023/01/04	36	41.79	32	41.74	41.65	4	7,904	0.05%
2023/01/03	45	40.84	29	41.33	41.60	16	7,805	0.20%
2022/12/30	1	40.70	5	40.02	39.80	-4	7,719	-0.05%
2022/12/29	27	40.60	31	39.84	39.95	-4	7,708	-0.05%
2022/12/28	19	41.13	9	41.04	40.70	10	7,677	0.13%
2022/12/27	36	42.54	41.1	41.94	41.80	-5.1	7,597	-0.07%
2022/12/26	40	42.16	44.4	42.72	42.25	-4.4	7,521	-0.06%
2022/12/23	45	42.02	39	41.92	41.60	6	7,400	0.08%
2022/12/22	44.6	43.66	43	43.65	43.10	1.6	7,244	0.02%
2022/12/21	13	47.20	1	47.10	47.85	12	7,004	0.17%
2022/12/20	4	48.40	0	0.00	46.80	4	6,985	0.06%
2022/12/19	0.1	49.00	7	49.81	49.50	-6.9	7,022	-0.10%
2022/12/16	25	52.11	69	52.20	51.00	-44	7,104	-0.62%
2022/12/15	30	53.97	28	53.80	54.00	2	7,117	0.03%
2022/12/14	37	54.06	19	51.21	54.70	18	7,095	0.25%
2022/12/13	32	52.13	35	51.83	51.70	-3	7,041	-0.04%
2022/12/12	12	52.63	18	51.73	52.00	-6	7,009	-0.09%
2022/12/09	24	51.48	24	50.10	51.50	0	7,003	0.00%
2022/12/08	18	49.78	13	49.52	50.50	5	7,085	0.07%
2022/12/07	6.1	49.24	85	49.96	49.20	-79	7,066	-1.12%
2022/12/06	73	52.68	17	52.02	52.80	56	6,959	0.80%
2022/12/05	148	52.61	149.5	53.00	53.00	-1.5	6,922	-0.02%	大買/大賣/
2022/12/02	258	52.25	294	51.36	51.20	-36	6,501	-0.55%	大買/大賣/
2022/12/01	183	48.43	157.2	49.82	51.30	25.8	5,283	0.49%	大買/大賣/
2022/11/30	169	44.38	133.2	45.70	46.65	35.8	4,347	0.82%	大買/大賣/
2022/11/29	204	39.42	186	40.82	42.45	18	3,858	0.47%	大買/大賣/
2022/11/28	7	37.06	23	38.36	38.60	-16	3,050	-0.52%
2022/11/25	2	35.65	2	35.10	35.10	0	2,937	0.00%
2022/11/24	3	35.65	0	0.00	35.60	3	2,940	0.10%
2022/11/23	6	36.04	1	36.15	36.25	5	2,940	0.17%
2022/11/22	15	36.68	24	36.48	36.00	-9	2,943	-0.31%
2022/11/21	41	36.99	21	36.74	36.80	20	2,890	0.69%
2022/11/18	21	35.45	37.1	35.49	35.95	-16.1	2,836	-0.57%
2022/11/17	42	34.16	38.1	33.96	34.35	3.9	2,771	0.14%
2022/11/16	5	32.47	0	0.00	32.25	5	2,732	0.18%
2022/11/15	1	33.25	7	33.33	33.25	-6	2,760	-0.22%
2022/11/14	4	33.81	0.1	33.90	34.00	3.9	2,867	0.14%
2022/11/11	13	34.74	14	35.49	33.90	-1	2,893	-0.03%
2022/11/10	49	34.57	39	34.45	34.30	10	2,877	0.35%
2022/11/09	2	34.33	2	33.85	33.50	0	2,864	0.00%
2022/11/08	1.1	33.94	4.1	34.74	33.90	-3	2,922	-0.10%
2022/11/07	4	33.59	4	33.23	33.35	0	2,959	0.00%
2022/11/04	3	32.98	1	33.00	32.55	2	3,025	0.07%
2022/11/03	8.1	31.21	9	31.57	32.15	-0.9	3,096	-0.03%
2022/11/02	10	31.18	2	31.30	31.60	8	3,204	0.25%
2022/11/01	1.1	29.54	4	28.74	30.00	-2.9	3,324	-0.09%
2022/10/31	4	29.30	0	0.00	29.30	4	3,344	0.12%
2022/10/27	0	0.00	3	29.90	30.20	-3	3,427	-0.09%
2022/10/25	3	29.60	2	29.50	29.40	1	3,460	0.03%
2022/10/24	1.1	30.63	1	30.65	30.45	0.1	3,513	0.00%
2022/10/21	10	30.13	1	29.80	29.30	9	3,527	0.26%
2022/10/20	1	30.35	2	30.68	30.65	-1	3,557	-0.03%
2022/10/19	3	32.27	2	31.60	31.50	1	3,641	0.03%
2022/10/18	0	32.50	2	32.68	32.35	-2	3,721	-0.05%
2022/10/17	1	32.39	10	31.85	32.40	-9	3,742	-0.24%
2022/10/14	0	0.00	1	31.70	31.45	-1	3,761	-0.03%
2022/10/13	6	31.19	0	0.00	30.35	6	3,764	0.16%
2022/10/12	5	33.05	0	0.00	33.20	5	3,764	0.13%
2022/10/11	0.1	34.40	0	35.60	33.00	0.1	3,802	0.00%
2022/10/06	4	35.59	4	35.80	36.20	0	3,962	0.00%
2022/10/05	3	35.80	5.1	36.16	36.00	-2.1	4,061	-0.05%
2022/10/04	2	34.25	10	34.56	34.85	-8	4,130	-0.19%
2022/10/03	8.1	33.83	0	0.00	33.25	8.1	4,175	0.19%
2022/09/29	1	33.55	39.1	33.67	33.55	-38.1	4,352	-0.88%
2022/09/28	0	0.00	1	34.60	33.55	-1	4,408	-0.02%
2022/09/27	0.1	35.85	1	35.20	37.25	-0.9	4,521	-0.02%
2022/09/26	1	36.20	43	36.29	35.90	-42	4,622	-0.91%
2022/09/23	9	39.85	9	38.94	37.55	0	4,669	0.00%
2022/09/22	5	39.92	6.6	39.63	40.20	-1.6	4,665	-0.03%
2022/09/21	2	39.05	0	0.00	38.85	2	4,648	0.04%
2022/09/20	31	38.25	9.1	38.69	38.80	22	4,621	0.47%
2022/09/19	5.5	37.45	0	0.00	37.00	5.5	4,579	0.12%
2022/09/16	3	39.00	8	38.77	38.55	-5	4,541	-0.11%
2022/09/15	43	39.98	11	39.72	39.90	32	4,487	0.71%
2022/09/14	6.3	38.32	3	37.50	38.70	3.3	4,368	0.08%
2022/09/13	13	38.37	8	38.58	38.25	5	4,320	0.12%
2022/09/12	14.1	38.42	17	37.89	39.00	-2.9	4,261	-0.07%
2022/09/08	21	36.42	12	36.35	36.45	9	4,179	0.22%
2022/09/07	2	33.65	21	32.92	34.10	-19	4,083	-0.47%
2022/09/06	25	34.43	39	33.98	33.65	-14	4,059	-0.34%
2022/09/05	56	37.52	3	36.37	34.60	53	4,000	1.32%
2022/09/02	3	37.50	4	38.08	37.90	-1	3,869	-0.03%
2022/09/01	5	37.59	2	37.78	37.65	3	3,844	0.08%
2022/08/31	1	39.20	0	0.00	39.00	1	3,813	0.03%
2022/08/30	5	38.65	6	38.61	38.80	-1	3,784	-0.03%
2022/08/29	4.2	38.29	8	38.44	38.00	-3.8	3,757	-0.10%
2022/08/26	12.1	39.95	14	39.55	39.35	-1.9	3,727	-0.05%
2022/08/25	23.2	40.40	12	39.92	41.15	11.1	3,665	0.30%
2022/08/24	3	38.62	7	38.36	38.60	-4	3,583	-0.11%
2022/08/23	7.1	38.51	7	38.26	38.85	0.1	3,557	0.00%
2022/08/22	6.1	39.18	7	39.73	39.05	-0.9	3,516	-0.03%
2022/08/19	17	39.25	7	38.66	39.90	10	3,461	0.29%
2022/08/18	3	37.52	5	37.34	37.65	-2	3,335	-0.06%
2022/08/17	8	37.68	2	38.30	37.55	6	3,289	0.18%
2022/08/16	2	37.60	2	37.20	37.20	0	3,242	0.00%
2022/08/15	2	37.10	7	36.42	38.00	-5	3,211	-0.16%
2022/08/12	5	37.20	21	36.22	36.05	-16	3,136	-0.51%
2022/08/11	6	36.30	15	36.79	36.05	-9	3,052	-0.29%
2022/08/10	33	35.47	60	35.43	35.00	-27	2,947	-0.92%
2022/08/09	35	33.46	9	33.32	35.05	26	2,803	0.93%
2022/08/08	6	32.58	12	33.47	33.70	-6	2,654	-0.23%
2022/08/05	3	30.25	9	30.61	30.65	-6	2,488	-0.24%
2022/08/04	7	27.09	0	0.00	27.90	7	2,438	0.29%
2022/08/03	1	27.80	1	26.60	26.60	0	2,392	0.00%
2022/08/02	0	0.00	18	28.55	28.50	-18	2,340	-0.77%
2022/08/01	3	28.80	1	29.20	29.00	2	2,309	0.09%
2022/07/29	3	29.37	4.2	29.51	30.05	-1.2	2,279	-0.05%
2022/07/28	3.2	28.77	3	28.55	28.50	0.2	2,211	0.01%
2022/07/27	2	28.80	4	28.91	29.15	-2	2,179	-0.09%
2022/07/26	8	29.49	1	29.65	29.45	7	2,130	0.33%
2022/07/25	7	29.21	6	29.40	30.40	1	2,028	0.05%
2022/07/22	7	28.01	16	27.89	27.65	-9	1,935	-0.47%
2022/07/21	5	27.01	2	26.90	28.10	3	1,903	0.16%
2022/07/20	5	27.61	16	27.80	27.10	-11	1,863	-0.59%
2022/07/19	16	27.39	7	27.43	27.50	9	1,835	0.49%
2022/07/18	13	27.72	6	27.69	28.00	7	1,802	0.39%
2022/07/15	8	26.49	34	26.50	26.25	-26	1,754	-1.48%
2022/07/14	54	26.81	7	27.15	28.15	47	1,684	2.79%
2022/07/13	13	28.78	41	28.73	29.50	-28	1,568	-1.79%
2022/07/12	45	28.41	8	28.34	29.00	37	1,442	2.56%
2022/07/11	3	27.27	15	26.60	27.00	-12	1,328	-0.90%
2022/07/08	20	27.09	34	27.19	27.00	-14	1,262	-1.11%
2022/07/07	9	25.29	23	25.50	25.85	-14	1,126	-1.24%
2022/07/06	13	24.43	20	24.41	23.50	-7	1,055	-0.66%
2022/07/05	28	25.46	21	24.91	25.85	7	972	0.72%
2022/07/04	28	24.13	26.5	24.67	25.85	1.5	808	0.19%
2022/07/01	34	23.33	38.5	23.38	23.50	-4.5	680	-0.66%
2022/06/30	34	22.30	20.4	22.26	22.60	13.6	560	2.42%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/28	0	18.75	0	0.00	18.75	0	384	0.00%
2022/06/22	1	17.40	0	0.00	17.50	1	389	0.26%
2022/06/21	10	18.42	0	0.00	18.30	10	387	2.58%
2022/06/17	3	18.80	0	0.00	18.90	3	384	0.78%
2022/06/15	0	0.00	4	20.00	19.65	-4	378	-1.06%
2022/06/13	0	0.00	1	19.70	19.75	-1	374	-0.27%
2022/06/09	0	19.65	0	0.00	19.60	0	375	0.00%
2022/06/07	2	19.80	0	0.00	19.65	2	377	0.53%
2022/06/02	1	19.40	0	0.00	19.25	1	371	0.27%
2022/05/31	1	19.10	0	0.00	18.95	1	363	0.27%
2022/05/25	1	19.25	0	0.00	19.35	1	361	0.28%
2022/05/24	1	19.40	20	19.36	19.30	-19	363	-5.23%
2022/05/23	21	20.18	38	19.94	19.95	-17	353	-4.82%
2022/05/20	0	19.05	2	19.50	19.75	-2	325	-0.61%
2022/05/19	0	0.00	8	19.14	19.10	-8	317	-2.52%
2022/05/18	0	0.00	26	19.41	19.45	-26	318	-8.16%
2022/05/17	1	19.45	61	19.38	19.45	-60	316	-18.94%
2022/05/16	11	18.75	12	19.24	19.05	-1	308	-0.32%
2022/05/13	8	18.55	0	0.00	18.60	8	296	2.70%
2022/05/12	5	18.65	0	0.00	18.55	5	296	1.69%
2022/05/11	5	19.00	0	0.00	19.00	5	285	1.75%
2022/05/09	1	19.00	0	0.00	18.75	1	280	0.36%
2022/05/06	1	18.25	4	18.61	19.00	-3	277	-1.08%
2022/04/28	13	18.35	0	0.00	18.20	13	279	4.65%
2022/04/27	2	18.08	1	18.00	18.05	1	279	0.36%
2022/04/26	2	18.65	13	18.69	18.60	-11	275	-4.00%
2022/04/25	6	18.63	1	18.80	18.50	5	272	1.83%
2022/04/22	2	19.33	0	0.00	19.30	2	265	0.75%
2022/04/21	5	19.07	7	19.40	19.40	-2	260	-0.77%
2022/04/20	13	18.85	1	19.25	18.70	12	238	5.02%
2022/04/19	22	18.46	4	18.70	18.80	18	227	7.93%
2022/04/18	0	0.00	1	18.00	18.00	-1	217	-0.46%
2022/04/15	1	17.85	0	0.00	18.00	1	216	0.46%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/04/11	1	18.30	3	18.45	18.40	-2	276	-0.72%
2022/04/08	2	18.00	0	0.00	18.00	2	280	0.71%
2022/04/07	2	18.20	1	18.50	18.00	1	298	0.34%
2022/04/01	1	18.00	1	18.15	18.40	0	397	0.00%
2022/03/30	0	0.00	2	18.55	18.45	-2	399	-0.50%
2022/03/29	0	18.30	4	18.15	18.15	-4	392	-1.02%
2022/03/28	2	18.00	2	18.30	18.05	0	393	0.00%
2022/03/21	3	17.85	0	0.00	17.85	3	392	0.76%
2022/03/14	0	0.00	1	17.80	17.85	-1	492	-0.20%
2022/03/10	0	0.00	1	17.65	17.55	-1	495	-0.20%
2022/03/07	1	17.25	0	0.00	17.30	1	494	0.20%
2022/03/04	0	0.00	1	17.95	17.80	-1	496	-0.20%
2022/03/01	0	0.00	3	17.72	18.00	-3	511	-0.59%
2022/02/24	3	17.52	0	0.00	17.25	3	547	0.55%
2022/02/23	2	17.90	0	0.00	17.90	2	579	0.35%
2022/02/22	3	17.75	4	17.91	18.00	-1	584	-0.17%
2022/02/21	1	18.10	3	18.30	18.10	-2	610	-0.33%
2022/02/18	3	18.00	0	0.00	18.05	3	697	0.43%
2022/02/16	2	18.15	3	18.25	18.25	-1	755	-0.13%
2022/02/14	3	17.75	3	17.85	17.95	0	759	0.00%
2022/02/09	2	18.60	2	18.75	18.65	0	767	0.00%
2022/02/08	0	0.00	1	18.25	18.30	-1	766	-0.13%
2022/01/26	0	0.00	4	17.10	17.05	-4	767	-0.52%
2022/01/25	0	17.70	0	0.00	17.00	0	768	0.00%
2022/01/20	3	18.05	4	18.18	18.20	-1	770	-0.13%
2022/01/19	1	18.10	0	0.00	18.05	1	776	0.13%
2022/01/17	0	0.00	2	18.40	18.30	-2	780	-0.26%
2022/01/14	4	18.05	4	18.15	18.15	0	781	0.00%
2022/01/13	1	18.30	0	0.00	18.25	1	781	0.13%
2022/01/12	2	18.40	0	0.00	18.40	2	782	0.26%
2022/01/10	0	0.00	1	18.70	18.80	-1	781	-0.13%
2022/01/07	6	18.61	0	0.00	18.55	6	781	0.77%
2022/01/06	4	19.08	8	19.21	18.95	-4	778	-0.51%
2022/01/05	18	19.08	2	19.20	18.85	16	774	2.07%
2022/01/04	2	20.90	16	20.48	19.90	-14	755	-1.85%
2022/01/03	0	0.00	1	20.25	19.85	-1	717	-0.14%
2021/12/30	4	19.99	13	19.98	20.10	-9	710	-1.27%
2021/12/29	21	19.99	5	19.75	19.85	16	691	2.32%
2021/12/28	73	19.93	5	19.47	19.85	68	664	10.23%
2021/12/27	0	0.00	1	18.75	18.80	-1	594	-0.17%
2021/12/22	1	18.40	1	18.60	18.45	0	599	0.00%
2021/12/17	2	18.30	1	18.35	18.25	1	617	0.16%
2021/12/16	1	18.55	3	18.63	18.65	-2	616	-0.32%
2021/12/14	2	18.35	0	0.00	18.10	2	614	0.33%
2021/12/13	0	18.70	0	0.00	18.50	0	616	0.00%
2021/12/10	10	19.63	1	19.25	18.70	9	614	1.47%
2021/12/09	1	19.30	3	19.53	19.60	-2	532	-0.38%
2021/12/08	2	18.80	2	18.95	19.15	0	521	0.00%
2021/12/06	0	0.00	4	18.95	19.00	-4	513	-0.78%
2021/12/03	0	0.00	6	18.58	18.60	-6	512	-1.17%
2021/12/02	9	18.54	3	18.88	18.35	6	512	1.17%
2021/12/01	2	18.70	2	18.80	18.60	0	511	0.00%
2021/11/30	2	18.75	2	18.85	18.70	0	526	0.00%
2021/11/26	3	18.42	1	18.25	18.15	2	522	0.38%
2021/11/25	3	19.20	1	19.25	19.00	2	516	0.39%
2021/11/23	2	19.55	1	19.50	19.15	1	508	0.20%
2021/11/19	0	0.00	1	19.50	19.20	-1	440	-0.23%
2021/11/17	3	19.38	13	19.50	19.95	-10	408	-2.45%
2021/11/16	6	19.18	15	18.83	19.60	-9	318	-2.82%
2021/11/15	3	17.85	4	17.95	17.85	-1	261	-0.38%
2021/11/12	3	17.75	3	17.95	17.80	0	261	0.00%
2021/11/09	3	17.68	3	17.90	17.55	0	265	0.00%
2021/11/08	3	17.60	3	17.75	17.60	0	259	0.00%
2021/11/05	3	17.70	3	17.80	17.60	0	263	0.00%
2021/11/04	3	17.60	3	17.75	17.55	0	267	0.00%
2021/11/02	3	17.35	0	0.00	17.15	3	273	1.10%
2021/11/01	0	0.00	7	17.75	17.65	-7	276	-2.53%
2021/10/28	1	17.75	1	17.95	17.90	0	363	0.00%
2021/10/27	8	17.68	6	17.58	17.70	2	363	0.55%
2021/10/25	1	17.20	0	0.00	17.25	1	363	0.28%
2021/10/21	0	0.00	3	16.90	16.85	-3	402	-0.75%
2021/10/20	1	16.65	1	16.85	16.80	0	461	0.00%
2021/10/19	3	16.40	2	16.45	16.50	1	498	0.20%
2021/10/12	0	17.00	0	0.00	16.30	0	553	0.00%
2021/10/04	0	17.00	0	0.00	16.70	0	654	0.00%
2021/10/01	2	17.58	2	17.75	17.50	0	652	0.00%
2021/09/29	3	17.95	3	18.05	17.95	0	661	0.00%
2021/09/28	7	18.38	23	18.33	18.25	-16	668	-2.39%
2021/09/27	2	18.00	2	18.20	17.95	0	667	0.00%
2021/09/24	0	0.00	5	17.25	17.55	-5	669	-0.75%
2021/09/08	1	16.85	0	0.00	16.85	1	727	0.14%
2021/09/03	10	18.15	0	0.00	18.35	10	774	1.29%
2021/09/02	5	18.20	0	0.00	18.15	5	763	0.66%
2021/09/01	0	0.00	3	18.45	18.35	-3	764	-0.39%
2021/08/31	3	17.95	0	0.00	17.80	3	763	0.39%
2021/08/30	0	0.00	1	18.25	18.10	-1	768	-0.13%
2021/08/27	0	0.00	1.5	18.15	18.15	-1.5	775	-0.19%
2021/08/26	0	0.00	0.2	18.35	18.35	-0.2	795	-0.03%
2021/08/25	3	18.63	0	0.00	18.55	3	903	0.33%
2021/08/24	0	0.00	0	17.95	18.00	0	915	0.00%
2021/08/23	0	0.00	11	17.94	17.95	-11	917	-1.20%
2021/08/20	0	0.00	1	17.65	17.60	-1	917	-0.11%
2021/08/19	3	17.90	0	0.00	17.55	3	920	0.33%
2021/08/18	1	18.30	0	0.00	18.40	1	920	0.11%
2021/08/09	2	19.00	0	0.00	19.00	2	986	0.20%
2021/08/05	4	19.95	2	20.05	19.65	2	1,023	0.20%
2021/08/04	2	19.75	3	20.00	19.75	-1	1,049	-0.10%
2021/08/03	8	20.08	4	20.05	20.05	4	1,060	0.38%
2021/07/29	1	18.90	2	19.35	19.30	-1	1,010	-0.10%
2021/07/28	0	0.00	1	19.50	19.30	-1	1,014	-0.10%
2021/07/27	1	21.00	0	0.00	20.30	1	1,021	0.10%
2021/07/26	8	20.97	18	20.87	21.05	-10	1,021	-0.98%
2021/07/23	13	20.41	13	20.56	20.35	0	974	0.00%
2021/07/22	10	19.78	14	19.88	19.65	-4	960	-0.42%
2021/07/21	2	19.25	2	19.55	19.05	0	1,086	0.00%
2021/07/20	3	19.35	0	0.00	19.25	3	1,088	0.28%
2021/07/19	2	19.45	5	19.80	19.90	-3	1,138	-0.26%
2021/07/16	4	19.65	6	19.98	19.55	-2	1,156	-0.17%
2021/07/15	4	19.44	0	0.00	19.40	4	1,237	0.32%
2021/07/14	3	19.00	0	0.00	19.50	3	1,241	0.24%
2021/07/13	9	19.58	16	19.79	19.40	-7	1,227	-0.57%
2021/07/09	1	18.65	0	0.00	18.75	1	1,253	0.08%
2021/07/07	3	19.00	1	19.75	19.00	2	1,293	0.15%
2021/07/05	3	19.40	10	19.20	19.45	-7	1,418	-0.49%
2021/06/30	8	18.87	3	18.95	18.85	5	1,457	0.34%
2021/06/29	0	0.00	1	18.75	18.75	-1	1,577	-0.06%
2021/06/28	0	0.00	1	19.50	19.40	-1	1,574	-0.06%
2021/06/17	2	20.05	0	0.00	20.00	2	1,624	0.12%
2021/06/16	43	20.08	48	20.56	20.70	-5	1,615	-0.31%
2021/06/15	0	0.00	3	19.10	19.45	-3	1,595	-0.19%
2021/06/11	3	18.75	3	19.15	18.90	0	1,602	0.00%
2021/06/10	0	0.00	6	18.98	19.05	-6	1,605	-0.37%
2021/06/09	2	18.55	2	18.85	18.55	0	1,617	0.00%
2021/06/08	2	18.50	2	18.65	18.50	0	1,660	0.00%
2021/06/07	2	18.35	2	18.53	18.35	0	1,718	0.00%
2021/06/04	3	19.05	0	0.00	18.75	3	1,800	0.17%
2021/06/03	7	19.36	0	0.00	19.30	7	1,800	0.39%
2021/06/02	3	20.17	1	19.70	20.00	2	1,790	0.11%
2021/06/01	6	20.10	2	20.40	20.05	4	1,687	0.24%
2021/05/31	1	19.70	0	0.00	19.45	1	1,675	0.06%
2021/05/24	2	18.38	2	18.65	18.75	0	1,681	0.00%
2021/05/20	4	17.50	4	17.60	17.15	0	1,728	0.00%
2021/05/18	1	16.05	8	16.88	17.15	-7	1,747	-0.40%
2021/05/17	0	0.00	4	15.60	15.60	-4	1,738	-0.23%
2021/05/14	0	0.00	1	17.50	17.30	-1	1,724	-0.06%
2021/05/12	0	0.00	2	17.35	17.30	-2	1,686	-0.12%
2021/05/11	10	19.50	3	20.10	19.10	7	1,660	0.42%
2021/05/07	0	0.00	5	20.81	21.40	-5	1,642	-0.30%
2021/05/06	4	20.58	3	21.13	20.20	1	1,636	0.06%
2021/05/05	7	20.64	2	20.95	20.60	5	1,630	0.31%
2021/05/04	2	20.40	8	20.26	20.45	-6	1,627	-0.37%
2021/05/03	2	22.05	0	0.00	21.80	2	1,607	0.12%
2021/04/29	12	22.90	0	0.00	22.90	12	1,598	0.75%
2021/04/28	8	23.68	0	0.00	23.30	8	1,599	0.50%
2021/04/27	7	23.50	14	23.77	24.20	-7	1,594	-0.44%
2021/04/26	3	23.17	0	0.00	23.10	3	1,457	0.21%
2021/04/23	2	22.85	5	22.90	23.10	-3	1,457	-0.21%
2021/04/22	11	23.71	0	0.00	22.95	11	1,422	0.77%
2021/04/21	9	23.60	6	24.08	24.25	3	1,399	0.21%
2021/04/20	2	23.75	56	24.01	24.25	-54	1,312	-4.12%
2021/04/19	8	24.36	0	0.00	24.00	8	1,310	0.61%
2021/04/15	5	25.68	26	26.02	25.70	-21	1,276	-1.64%
2021/04/14	3	24.83	3	25.20	25.70	0	1,256	0.00%
2021/04/13	20	25.44	17	25.73	25.90	3	1,261	0.24%
2021/04/12	9	25.88	6	25.87	26.05	3	1,247	0.24%
2021/04/09	7	25.00	25	25.55	25.95	-18	1,216	-1.48%
2021/04/08	2	25.45	5	25.46	25.50	-3	1,149	-0.26%
2021/04/07	15	24.96	8	25.13	25.20	7	1,139	0.61%
2021/04/06	12	25.14	12	25.13	25.25	0	1,131	0.00%
2021/04/01	44	25.48	46	25.21	25.25	-2	1,108	-0.18%
2021/03/31	0	0.00	11	23.81	24.10	-11	993	-1.11%
2021/03/30	11	23.43	3	23.63	23.50	8	989	0.81%
2021/03/29	13	23.37	4	23.61	23.50	9	984	0.91%
2021/03/26	5	23.22	3	23.53	23.30	2	979	0.20%
2021/03/25	6	23.47	1	23.70	23.35	5	975	0.51%
2021/03/24	12	23.83	2	24.25	23.75	10	979	1.02%
2021/03/23	4	24.06	6	24.13	23.90	-2	971	-0.21%
2021/03/22	2	24.25	2	24.70	24.60	0	968	0.00%
2021/03/19	2	24.20	7	24.31	24.40	-5	967	-0.52%
2021/03/18	4	24.20	6	24.35	24.25	-2	971	-0.21%
2021/03/17	5	24.00	8	24.11	24.15	-3	975	-0.31%
2021/03/16	6	23.93	2	24.10	23.90	4	989	0.40%
2021/03/15	6	23.92	7	24.16	24.10	-1	1,021	-0.10%
2021/03/12	7	23.77	7	24.01	24.00	0	1,021	0.00%
2021/03/11	21	23.59	19	23.56	23.75	2	1,011	0.20%
2021/03/10	5	24.21	23	24.23	24.50	-18	996	-1.81%
2021/03/09	0	22.90	0	0.00	22.30	0	1,143	0.00%
2021/03/08	9	22.18	3	22.25	22.25	6	1,162	0.52%
2021/03/05	6	22.78	0	0.00	22.55	6	1,175	0.51%
2021/03/04	2	22.90	0	0.00	22.80	2	1,185	0.17%
2021/03/03	2	22.75	0	0.00	22.85	2	1,211	0.17%
2021/03/02	2	23.05	0.3	23.40	23.10	1.7	1,222	0.14%
2021/02/24	6	23.60	0	0.00	23.50	6	1,290	0.46%
2021/02/22	16	24.34	15	24.62	24.65	1	1,356	0.07%
2021/02/19	1	23.75	0	0.00	24.20	1	1,326	0.08%
2021/02/18	1	23.50	4	23.84	24.10	-3	1,397	-0.21%
2021/02/17	8	22.38	14	22.55	22.70	-6	1,392	-0.43%
2021/02/05	1	22.05	1	22.55	22.00	0	1,400	0.00%
2021/02/03	2	22.33	2	22.63	22.10	0	1,418	0.00%
2021/02/02	3	22.05	4	22.06	22.30	-1	1,436	-0.07%
2021/02/01	2	21.70	6	22.10	22.20	-4	1,527	-0.26%
2021/01/29	2	22.13	2	22.38	22.25	0	1,615	0.00%
2021/01/28	1	22.05	0	0.00	22.00	1	1,617	0.06%
2021/01/26	0	0.00	1	22.50	22.20	-1	1,626	-0.06%
2021/01/25	3	22.78	6	22.83	22.85	-3	1,626	-0.18%
2021/01/22	2	21.95	8	22.26	22.70	-6	1,632	-0.37%
2021/01/21	9	21.83	2	21.65	21.65	7	1,631	0.43%
2021/01/20	1	24.00	12	22.56	22.35	-11	1,622	-0.68%
2021/01/18	3	23.35	4	23.68	23.75	-1	1,611	-0.06%
2021/01/15	2	24.23	0	0.00	23.70	2	1,616	0.12%
2021/01/14	6	25.03	1	25.00	24.95	5	1,610	0.31%
2021/01/13	1	25.10	0	0.00	25.00	1	1,622	0.06%
2021/01/12	2	25.00	1	25.50	25.15	1	1,635	0.06%
2021/01/11	2	25.20	2	25.50	25.45	0	1,669	0.00%
2021/01/08	13	25.55	1	25.40	25.40	12	1,676	0.72%
2021/01/07	7	26.52	1	26.85	26.50	6	1,655	0.36%
2021/01/06	12	27.12	7	27.46	26.50	5	1,663	0.30%
2021/01/05	38	27.20	1	27.45	27.05	37	1,647	2.25%
2021/01/04	1	26.55	4	27.01	27.00	-3	1,680	-0.18%
2020/12/31	4	27.10	27	27.00	26.95	-23	1,715	-1.34%
2020/12/29	2	26.42	12	26.53	26.25	-10	1,706	-0.59%
2020/12/28	10	26.23	0	0.00	26.40	10	1,710	0.58%
2020/12/25	1	26.15	3	26.42	26.20	-2	1,713	-0.12%
2020/12/24	1	26.20	2	26.40	26.20	-1	1,717	-0.06%
2020/12/23	3	26.05	0	0.00	26.10	3	1,734	0.17%
2020/12/22	3	26.65	12	26.08	26.00	-9	1,777	-0.51%
2020/12/21	5	26.70	14	26.62	26.60	-9	1,820	-0.49%
2020/12/18	13	27.19	8	27.26	27.25	5	1,842	0.27%
2020/12/17	7	26.71	0	0.00	26.75	7	1,872	0.37%
2020/12/16	11	26.37	2	26.65	26.70	9	1,890	0.48%
2020/12/15	2	26.23	1	26.35	26.15	1	1,910	0.05%
2020/12/14	10	26.70	0	0.00	26.60	10	1,941	0.52%
2020/12/11	3	26.43	5	26.59	26.30	-2	1,985	-0.10%
2020/12/10	5	27.43	2	27.25	27.10	3	2,064	0.15%
2020/12/09	4	28.06	15	27.98	27.80	-11	2,183	-0.50%
2020/12/08	12	28.15	2	28.05	28.05	10	2,223	0.45%
2020/12/07	3	28.35	6	28.26	28.15	-3	2,292	-0.13%
2020/12/04	4	28.94	9	29.06	28.75	-5	2,314	-0.22%
2020/12/03	34	29.93	18	30.06	29.30	16	2,294	0.70%
2020/12/02	2	28.35	8	28.16	28.35	-6	2,111	-0.28%
2020/12/01	7	27.84	4	27.95	27.70	3	2,160	0.14%
2020/11/30	4	28.81	13	28.60	28.35	-9	2,259	-0.40%
2020/11/27	14	28.75	13	28.86	28.80	1	2,428	0.04%
2020/11/26	3	28.35	3	28.55	28.60	0	2,423	0.00%
2020/11/25	1	28.60	4	28.63	28.30	-3	2,427	-0.12%
2020/11/24	15	28.69	13	28.45	28.15	2	2,414	0.08%
2020/11/23	2	28.68	2	28.50	28.50	0	2,420	0.00%
2020/11/20	31	28.53	80	28.87	28.70	-49	2,430	-2.02%
2020/11/19	20	28.20	25	28.26	28.20	-5	2,408	-0.21%
2020/11/18	23	27.95	2	28.15	28.35	21	2,416	0.87%
2020/11/17	31	28.10	37	28.00	28.15	-6	2,480	-0.24%
2020/11/16	4	27.00	8	27.14	27.20	-4	2,527	-0.16%
2020/11/13	11	26.88	8	26.99	26.80	3	2,597	0.12%
2020/11/12	5	26.87	2	27.08	26.35	3	2,664	0.11%
2020/11/11	0	0.00	2	26.53	26.60	-2	2,772	-0.07%
2020/11/10	0	0.00	30	26.65	26.20	-30	2,921	-1.03%
2020/11/09	64	27.53	19	27.53	27.10	45	3,255	1.38%
2020/11/06	33	26.76	18	26.60	26.35	15	3,287	0.46%
2020/11/05	9	25.55	12	25.25	25.25	-3	3,218	-0.09%
2020/11/04	0	0.00	6	25.26	25.40	-6	3,234	-0.19%
2020/11/03	3	25.70	0	0.00	25.40	3	3,260	0.09%
2020/10/30	2	25.63	0	0.00	25.00	2	3,336	0.06%
2020/10/29	1	24.80	1	25.00	25.55	0	3,388	0.00%
2020/10/28	0	0.00	1	26.20	25.80	-1	3,406	-0.03%
2020/10/23	3	26.70	0	0.00	26.75	3	3,601	0.08%
2020/10/22	8	27.10	2	27.25	26.70	6	3,745	0.16%
2020/10/20	3	26.85	3	27.30	26.70	0	4,326	0.00%
2020/10/19	6	26.70	6	27.08	26.50	0	4,379	0.00%
2020/10/15	2	26.48	15	26.52	26.00	-13	4,547	-0.29%
2020/10/14	6	26.43	9	26.53	26.55	-3	4,581	-0.07%
2020/10/13	5	25.96	8	25.94	26.00	-3	4,610	-0.07%
2020/10/12	18	26.27	8	26.85	26.15	10	4,650	0.22%
2020/10/08	23	27.70	11	27.89	27.30	12	4,665	0.26%
2020/10/07	3	27.22	3	27.22	27.25	0	4,688	0.00%
2020/10/06	0	0.00	3	27.43	27.40	-3	4,740	-0.06%
2020/10/05	9	26.90	7	26.74	26.90	2	4,842	0.04%
2020/09/30	4	26.90	3	27.00	26.80	1	4,936	0.02%
2020/09/29	1	26.75	0	0.00	26.70	1	5,026	0.02%
2020/09/28	4	27.08	26	26.72	26.90	-22	5,716	-0.38%
2020/09/25	17	26.31	15	27.18	26.25	2	5,952	0.03%
2020/09/24	3	27.60	2	27.85	27.35	1	6,373	0.02%
2020/09/23	3	28.37	7	28.56	28.25	-4	6,663	-0.06%
2020/09/22	4	28.34	6	28.35	28.25	-2	6,990	-0.03%
2020/09/21	3	29.47	11	29.20	29.10	-8	7,095	-0.11%
2020/09/18	2	30.15	4	30.08	29.80	-2	7,109	-0.03%
2020/09/17	27	30.47	29	30.28	29.95	-2	7,144	-0.03%
2020/09/16	16	30.16	19	30.26	29.90	-3	7,134	-0.04%
2020/09/15	14	31.26	6	31.54	30.65	8	7,208	0.11%
2020/09/14	36	31.24	39	31.27	30.70	-3	7,299	-0.04%
2020/09/11	29	29.95	37	30.18	30.25	-8	7,170	-0.11%
2020/09/10	25	30.05	27	30.01	29.80	-2	7,122	-0.03%
2020/09/09	15	29.84	6	29.33	29.30	9	7,078	0.13%
2020/09/08	5	28.61	2	28.78	28.80	3	7,074	0.04%
2020/09/07	13	29.73	15	30.04	28.85	-2	7,080	-0.03%
2020/09/04	9	29.86	5	30.19	29.95	4	7,055	0.06%
2020/09/03	33	30.36	21	30.45	30.10	12	7,016	0.17%
2020/09/02	15	30.37	61	30.39	31.10	-46	6,930	-0.66%
2020/09/01	3	28.33	2	28.40	28.30	1	6,792	0.01%
2020/08/31	5	28.00	7	28.01	27.95	-2	6,787	-0.03%
2020/08/28	3	27.47	3	27.65	27.45	0	6,820	0.00%
2020/08/27	3	27.62	0	0.00	27.40	3	6,824	0.04%
2020/08/26	6	27.98	7	28.17	28.20	-1	6,834	-0.01%
2020/08/25	3	27.98	6	27.87	27.70	-3	6,822	-0.04%
2020/08/24	9	27.49	5	27.64	27.45	4	6,819	0.06%
2020/08/21	7	26.89	14	27.12	27.75	-7	6,827	-0.10%
2020/08/20	29	26.47	70	27.70	25.80	-41	6,782	-0.60%
2020/08/19	25	29.90	11	30.33	28.60	14	6,700	0.21%
2020/08/18	21	30.83	15	30.88	30.85	6	6,735	0.09%
2020/08/17	28	32.19	16	32.38	31.55	12	6,751	0.18%
2020/08/14	54	31.88	46	31.78	31.80	8	6,747	0.12%
2020/08/13	103	32.40	63	32.47	33.05	40	6,606	0.61%	大買/
2020/08/12	11	28.70	26	29.14	30.10	-15	6,279	-0.24%
2020/08/11	4	26.85	15	27.50	27.40	-11	6,228	-0.18%
2020/08/10	0	0.00	2	28.08	27.75	-2	6,268	-0.03%
2020/08/07	1	27.55	1	27.95	28.20	0	6,290	0.00%
2020/08/06	22	28.66	44	28.53	28.20	-22	6,313	-0.35%
2020/08/05	25	29.24	6	29.42	29.15	19	6,412	0.30%
2020/08/04	18	28.74	17	28.86	28.85	1	6,458	0.02%
2020/08/03	23	28.06	21	28.17	28.20	2	6,424	0.03%
2020/07/31	10	28.11	17	28.18	28.35	-7	6,419	-0.11%
2020/07/30	24	27.60	5	27.69	27.75	19	6,375	0.30%
2020/07/29	17	26.89	27	27.08	27.30	-10	6,357	-0.16%
2020/07/28	34	26.87	31	26.97	26.60	3	6,282	0.05%
2020/07/27	31	30.03	100	28.98	28.85	-69	6,184	-1.12%
2020/07/24	121	32.68	96	32.85	31.80	25	6,070	0.41%	大買/
2020/07/23	49	31.58	30	31.47	31.20	19	5,660	0.34%
2020/07/22	82	32.06	84	32.01	31.75	-2	5,608	-0.04%
2020/07/21	11	30.96	1	31.75	31.75	10	5,490	0.18%
2020/07/20	6	29.17	6	29.00	30.20	0	5,490	0.00%
2020/07/17	2	29.75	17	30.02	29.25	-15	5,456	-0.27%
2020/07/16	5	29.64	7	29.94	30.55	-2	5,427	-0.04%
2020/07/15	7	30.42	0	0.00	29.55	7	5,381	0.13%
2020/07/14	6	30.83	2	32.00	30.75	4	5,345	0.07%
2020/07/13	9	31.63	5	31.74	31.50	4	5,304	0.08%
2020/07/10	18	31.55	21	32.07	31.50	-3	5,255	-0.06%
2020/07/09	16	34.42	17	35.34	34.00	-1	5,149	-0.02%
2020/07/08	19	34.73	5	34.47	35.25	14	5,049	0.28%
2020/07/07	360	35.89	315	36.30	35.35	45	4,966	0.91%	大買/大賣/
2020/07/06	120	34.90	115	34.69	35.30	5	4,304	0.12%	大買/大賣/
2020/07/03	68	31.12	28	31.53	32.10	40	4,067	0.98%
2020/07/02	133	28.64	137.5	28.53	29.20	-4.5	3,614	-0.12%	大買/大賣/
2020/07/01	27	25.50	42	25.95	26.55	-15	3,275	-0.46%
2020/06/30	28	24.21	24.4	24.55	24.25	3.6	2,928	0.12%
2020/06/29	4	23.18	0	0.00	22.95	4	2,782	0.14%
2020/06/24	5	23.72	8	23.54	23.30	-3	2,747	-0.11%
2020/06/23	4	23.09	30	23.03	23.05	-26	2,692	-0.97%
2020/06/22	21	23.77	7	23.69	23.45	14	2,670	0.52%
2020/06/19	27	23.90	10.5	24.22	24.35	16.5	2,548	0.65%
2020/06/18	6	22.05	4	22.45	22.15	2	2,359	0.08%
2020/06/15	7	21.69	3	22.20	21.30	4	2,314	0.17%
2020/06/12	0	0.00	20	20.22	21.10	-20	2,282	-0.88%
2020/06/11	9	21.93	28	21.80	21.10	-19	2,307	-0.82%
2020/06/10	10	21.75	12	22.33	22.35	-2	2,333	-0.09%
2020/06/09	16	22.59	12	22.40	22.05	4	2,337	0.17%
2020/06/08	4.5	23.28	4	23.58	22.65	0.5	2,335	0.02%
2020/06/05	4	23.80	4	23.78	23.65	0	2,302	0.00%
2020/06/04	19	24.06	6	24.01	23.85	13	2,291	0.57%
2020/06/03	2	23.75	2.4	23.48	23.55	-0.4	2,250	-0.02%
2020/06/02	5	23.88	2	23.35	23.35	3	2,249	0.13%
2020/06/01	6	23.95	0	0.00	23.55	6	2,205	0.27%
2020/05/29	0	0.00	3	23.35	23.50	-3	2,185	-0.14%
2020/05/28	5	23.72	3	24.10	23.25	2	2,163	0.09%
2020/05/27	14	24.89	16	25.08	24.45	-2	2,127	-0.09%
2020/05/26	16	24.50	4	24.40	24.40	12	2,088	0.57%
2020/05/25	40	25.08	29	24.81	24.75	11	2,046	0.54%
2020/05/22	17	23.90	20	23.70	23.50	-3	1,933	-0.16%
2020/05/21	1	23.90	1	23.90	23.90	0	1,837	0.00%
2020/05/20	0	0.00	10	21.30	21.75	-10	1,726	-0.58%
2020/05/18	1	21.40	1	22.45	20.95	0	1,723	0.00%
2020/05/15	4	22.28	3	22.35	22.45	1	1,652	0.06%
2020/05/14	24	22.99	7.4	22.68	22.50	16.6	1,597	1.04%
2020/05/13	1	23.45	9	23.36	23.90	-8	1,555	-0.51%
2020/05/12	36	23.70	12.2	23.35	23.80	23.8	1,517	1.57%
2020/05/11	7	22.17	1.5	22.37	22.40	5.5	1,391	0.40%
2020/05/08	0.5	20.40	0	0.00	20.40	0.5	1,312	0.04%
2020/05/07	0	0.00	5	20.07	20.45	-5	1,295	-0.39%
2020/05/06	0	0.00	5	19.80	19.95	-5	1,284	-0.39%
2020/05/05	1	19.90	0	0.00	19.80	1	1,278	0.08%
2020/05/04	7.5	19.14	4	18.70	19.40	3.5	1,264	0.28%
2020/04/30	3	19.45	1	19.45	19.15	2	1,273	0.16%
2020/04/29	0	0.00	3	18.57	18.90	-3	1,251	-0.24%
2020/04/28	5	17.48	8	17.24	17.45	-3	1,228	-0.24%
2020/04/27	3	16.58	0	0.00	16.70	3	1,231	0.24%
2020/04/24	11	16.22	2	16.00	16.10	9	1,224	0.74%
2020/04/23	2	16.50	1	16.60	16.60	1	1,194	0.08%
2020/04/21	1	15.05	0	0.00	15.00	1	1,177	0.08%
2020/04/20	0	0.00	1	15.70	15.80	-1	1,237	-0.08%
2020/04/17	1	15.80	2	16.00	16.00	-1	1,257	-0.08%
2020/04/14	0	0.00	3	15.10	15.05	-3	1,285	-0.23%
2020/04/13	1	14.45	0	0.00	14.35	1	1,424	0.07%
2020/04/09	0	0.00	6	15.07	14.80	-6	1,574	-0.38%
2020/04/07	0	0.00	1	12.75	13.15	-1	1,951	-0.05%
2020/04/01	1	12.25	9	11.40	12.30	-8	1,989	-0.40%
2020/03/31	14	11.45	0	0.00	11.35	14	1,992	0.70%
2020/03/27	2	11.75	0	0.00	11.35	2	2,056	0.10%
2020/03/25	1	11.35	0	0.00	11.20	1	2,075	0.05%
2020/03/19	1	10.60	0	0.00	10.50	1	2,126	0.05%
2020/03/18	0	12.25	3	12.00	11.65	-3	2,116	-0.14%
2020/03/17	1	12.70	0	0.00	12.65	1	2,135	0.05%
2020/03/16	0	0.00	5	15.80	14.05	-5	2,185	-0.23%
2020/03/12	1	17.30	0	0.00	17.30	1	2,114	0.05%
2020/03/10	0	0.00	2	19.25	19.40	-2	2,077	-0.10%
2020/03/09	1	19.30	0	0.00	19.30	1	2,079	0.05%
2020/03/05	0	0.00	10	19.98	19.95	-10	2,070	-0.48%
2020/03/03	12	19.96	0	0.00	19.80	12	2,086	0.58%
2020/03/02	1	19.50	0	20.00	19.50	1	2,101	0.05%
2020/02/27	1	20.50	0	0.00	19.70	1	2,111	0.05%
2020/02/26	0	0.00	15	20.42	20.55	-15	2,114	-0.71%
2020/02/25	15	20.34	0	0.00	20.40	15	2,122	0.71%
2020/02/24	0	0.00	1	20.55	20.50	-1	2,139	-0.05%
2020/02/21	3	21.00	0	0.00	20.95	3	2,151	0.14%
2020/02/19	2	21.45	0	0.00	21.35	2	2,210	0.09%
2020/02/18	1	20.80	11	20.80	20.75	-10	2,194	-0.46%
2020/02/14	0	0.00	4	21.18	21.30	-4	2,257	-0.18%
2020/02/13	3	21.60	2	21.85	21.10	1	2,263	0.04%
2020/02/12	8	21.15	12	21.25	21.10	-4	2,271	-0.18%
2020/02/10	11	20.01	24	19.90	20.50	-13	2,299	-0.57%
2020/02/07	5	20.81	0	0.00	20.25	5	2,345	0.21%
2020/02/06	7	21.29	2	21.35	21.20	5	2,381	0.21%
2020/02/05	6	21.03	4	20.79	20.75	2	2,487	0.08%
2020/02/04	16	21.13	17	20.61	21.10	-1	2,567	-0.04%
2020/02/03	6	19.44	9	19.60	19.70	-3	2,565	-0.12%
2020/01/31	1	20.70	1	20.55	21.45	0	2,600	0.00%
2020/01/30	6	22.37	0	0.00	22.35	6	2,811	0.21%
2020/01/20	3	24.68	0	0.00	24.80	3	2,962	0.10%
2020/01/17	5	24.70	0	0.00	24.70	5	3,082	0.16%
2020/01/16	6	25.10	0	0.00	25.00	6	3,070	0.20%
2020/01/15	11	25.56	13	25.37	25.35	-2	3,060	-0.07%
2020/01/14	30	25.53	30	25.48	25.65	0	3,036	0.00%
2020/01/13	16	24.59	14	24.41	24.65	2	2,964	0.07%
2020/01/10	7	24.07	6	24.40	24.15	1	2,959	0.03%
2020/01/09	2	24.55	3	24.60	24.35	-1	3,019	-0.03%
2020/01/08	14	24.64	13	24.92	24.20	1	3,003	0.03%
2020/01/07	44	25.47	25.8	26.08	25.20	18.2	2,965	0.61%
2020/01/06	32.9	25.59	49	25.74	25.50	-16.1	2,817	-0.57%
2020/01/03	21	25.35	17	25.74	25.05	4	2,734	0.15%
2020/01/02	14	25.53	83	25.48	25.75	-69	2,654	-2.60%
2019/12/31	75	25.18	84	25.43	25.55	-9	2,553	-0.35%
2019/12/30	7	24.09	32	24.05	23.90	-25	2,237	-1.12%
2019/12/26	10	23.65	1	23.55	23.50	9	2,256	0.40%
2019/12/25	4	23.55	2	23.50	23.60	2	2,248	0.09%
2019/12/24	77.8	23.70	13	23.94	23.25	64.8	2,250	2.88%
2019/12/23	4	23.39	7	23.53	23.20	-3	2,242	-0.13%
2019/12/19	15	23.51	22	23.80	23.40	-7	2,438	-0.29%
2019/12/18	3	23.10	2	23.00	23.05	1	2,398	0.04%
2019/12/17	7	23.26	6	23.38	23.25	1	2,384	0.04%
2019/12/16	7	23.54	0	0.00	23.50	7	2,375	0.29%
2019/12/13	0	0.00	8	23.13	23.20	-8	2,367	-0.34%
2019/12/12	17	23.69	34.2	23.37	23.25	-17.2	2,349	-0.73%
2019/12/11	58.1	24.69	13	24.70	24.00	45.1	2,311	1.95%
2019/12/10	0.1	23.65	0	0.00	23.60	0.1	2,205	0.00%
2019/12/03	8	24.00	8	24.11	24.05	0	2,179	0.00%
2019/11/28	2	24.25	6	24.30	24.20	-4	2,190	-0.18%
2019/11/27	0	0.00	1	24.10	24.35	-1	2,183	-0.05%
2019/11/26	2	24.10	0	0.00	23.90	2	2,162	0.09%
2019/11/25	5	24.51	0	0.00	24.20	5	2,147	0.23%
2019/11/22	1	24.95	0	0.00	24.85	1	2,135	0.05%
2019/11/21	9	24.54	6	24.88	24.75	3	2,131	0.14%
2019/11/20	0	0.00	6	25.40	24.80	-6	2,110	-0.28%
2019/11/19	3	25.82	14	25.63	25.50	-11	2,120	-0.52%
2019/11/18	4	25.05	1	25.30	24.90	3	2,062	0.15%
2019/11/15	1	24.60	1	25.00	24.85	0	2,045	0.00%
2019/11/13	1	25.15	3	25.07	25.10	-2	2,016	-0.10%
2019/11/12	1	23.75	0	0.00	23.75	1	1,958	0.05%
2019/11/11	5	23.80	0	0.00	23.45	5	1,949	0.26%
2019/11/08	0	0.00	48	24.42	24.95	-48	1,925	-2.49%
2019/11/07	3	24.52	0	0.00	24.50	3	1,905	0.16%
2019/11/06	31	25.64	0	0.00	25.15	31	1,866	1.66%
2019/11/05	19	27.07	17	26.73	26.35	2	1,813	0.11%
2019/11/04	19	27.58	49	27.84	27.60	-30	1,767	-1.70%
2019/11/01	55	27.08	34	27.08	27.45	21	1,654	1.27%
2019/10/31	7	25.71	1	25.65	25.60	6	1,565	0.38%
2019/10/30	43	26.34	7	26.02	26.40	36	1,532	2.35%
2019/10/29	22	26.94	48	26.15	25.85	-26	1,464	-1.77%
2019/10/28	27	25.19	21	25.11	25.95	6	1,234	0.49%
2019/10/25	6	23.73	2	23.38	23.60	4	1,054	0.38%
2019/10/23	2	22.30	0	0.00	22.30	2	939	0.21%
2019/10/22	3	22.80	2	23.10	22.55	1	940	0.11%
2019/10/21	0	0.00	2	22.60	22.70	-2	948	-0.21%
2019/10/18	3	22.60	3	22.90	22.60	0	947	0.00%
2019/10/17	65	22.97	66	22.99	23.10	-1	928	-0.11%
2019/10/15	0	21.80	1	21.90	21.80	-1	848	-0.12%
2019/10/14	1	21.65	1	21.40	21.40	0	846	0.00%
2019/10/09	3	21.30	0	0.00	21.10	3	845	0.35%
2019/10/08	0	0.00	3	21.75	21.50	-3	844	-0.36%
2019/10/07	5	22.08	0	0.00	21.75	5	845	0.59%
2019/10/04	1	22.35	1	22.55	22.55	0	854	0.00%
2019/10/03	2	22.70	14	22.43	22.75	-12	849	-1.41%
2019/10/02	52	22.72	48	22.55	22.60	4	843	0.47%
2019/10/01	4	21.55	4	21.79	21.65	0	835	0.00%
2019/09/27	2	21.83	1	21.90	21.65	1	832	0.12%
2019/09/26	18	22.81	10	22.65	22.30	8	833	0.96%
2019/09/25	16	22.69	4	22.51	22.30	12	787	1.52%
2019/09/24	22	22.10	36	22.32	22.75	-14	705	-1.98%
2019/09/23	0	0.00	1	20.40	20.70	-1	570	-0.18%
2019/09/11	4	20.35	0	0.00	20.50	4	598	0.67%
2019/09/09	4	21.24	0	0.00	21.05	4	629	0.64%
2019/09/05	6	21.05	0	0.00	21.05	6	675	0.89%
2019/09/03	2	21.20	2	21.45	21.10	0	674	0.00%
2019/09/02	1	20.60	0	0.00	20.50	1	644	0.16%
2019/08/30	0	0.00	10	20.65	20.65	-10	642	-1.56%
2019/08/29	1	20.35	1	20.40	20.30	0	638	0.00%
2019/08/26	10	19.98	0	0.00	19.65	10	633	1.58%
2019/08/22	11	21.15	0	0.00	21.25	11	619	1.77%
2019/08/14	0	0.00	1	19.90	19.85	-1	596	-0.17%
2019/08/13	1	19.25	0	0.00	19.25	1	596	0.17%
2019/08/07	2	19.85	1	20.05	19.40	1	606	0.16%
2019/08/02	0	0.00	1	20.25	20.15	-1	599	-0.17%
2019/07/30	1	21.60	1	21.70	21.40	0	600	0.00%
2019/07/26	0	0.00	5	22.90	23.00	-5	587	-0.85%
2019/07/24	4	23.15	1	22.80	22.75	3	573	0.52%
2019/07/18	1	21.95	0	0.00	21.40	1	567	0.18%
2019/07/16	1	22.85	0	0.00	22.45	1	571	0.17%
2019/07/15	1	22.40	0	0.00	22.40	1	576	0.17%
2019/07/12	0	0.00	3	22.30	22.25	-3	583	-0.51%
2019/07/11	1	22.05	0	0.00	22.20	1	589	0.17%
2019/07/09	10	22.13	1	22.00	22.00	9	611	1.47%
2019/07/08	7	22.41	45	22.48	22.25	-38	614	-6.19%
2019/07/05	2	22.38	1	22.90	22.70	1	606	0.16%
2019/07/04	1	21.50	0	0.00	21.40	1	556	0.18%
2019/07/02	0	0.00	1	21.30	21.15	-1	570	-0.18%
2019/06/26	1	21.00	0	0.00	21.10	1	596	0.17%
2019/06/17	4	21.45	4	21.57	21.20	0	710	0.00%
2019/06/14	40	21.65	0	0.00	21.75	40	698	5.72%
2019/05/24	0	0.00	1	18.85	18.90	-1	1,039	-0.10%
2019/05/21	0	0.00	1	18.35	19.55	-1	1,414	-0.07%
2019/05/20	0	0.00	1	19.10	18.90	-1	1,409	-0.07%
2019/05/16	0	0.00	1	20.50	20.35	-1	1,407	-0.07%
2019/05/14	0	0.00	3	19.45	20.15	-3	1,406	-0.21%
2019/05/06	1	22.55	1	22.10	22.35	0	1,436	0.00%
2019/04/26	0	0.00	21	23.10	23.00	-21	1,429	-1.47%
2019/04/25	2	23.95	0	0.00	23.85	2	1,427	0.14%
2019/04/24	3	24.35	2	24.48	24.00	1	1,431	0.07%
2019/04/23	1	24.40	0	0.00	24.40	1	1,436	0.07%
2019/04/22	2	24.95	0	0.00	25.10	2	1,436	0.14%
2019/04/19	2	25.20	4	24.83	24.90	-2	1,446	-0.14%
2019/04/18	0	0.00	8	25.72	25.15	-8	1,458	-0.55%
2019/04/17	1	25.55	0	0.00	25.50	1	1,496	0.07%
2019/04/16	0	0.00	1	25.60	25.80	-1	1,506	-0.07%
2019/04/15	0	25.50	0	0.00	25.40	0	1,551	0.00%
2019/04/12	1	25.75	0	0.00	25.30	1	1,556	0.06%
2019/04/09	1	26.00	0	0.00	26.10	1	1,669	0.06%
2019/04/03	5	26.79	4	27.15	27.05	1	1,656	0.06%
2019/04/02	0	0.00	7	26.55	26.65	-7	1,675	-0.42%
2019/04/01	1	26.60	0	0.00	26.25	1	1,715	0.06%
2019/03/29	2	26.15	7	26.40	26.25	-5	1,704	-0.29%
2019/03/28	5	25.67	11	26.09	26.15	-6	1,694	-0.35%
2019/03/27	5	25.96	5	26.25	25.85	0	1,688	0.00%
2019/03/26	4	25.28	1	25.00	25.00	3	1,669	0.18%
2019/03/25	2	25.28	3	25.47	25.15	-1	1,669	-0.06%
2019/03/22	6	27.16	6	27.19	26.50	0	1,647	0.00%
2019/03/21	4	28.29	1	28.30	27.65	3	1,621	0.19%
2019/03/20	1	27.65	0	0.00	27.70	1	1,599	0.06%
2019/03/19	5	27.70	0	0.00	27.75	5	1,598	0.31%
2019/03/18	17	28.11	16	28.05	27.80	1	1,586	0.06%
2019/03/15	5	27.26	0	0.00	27.20	5	1,573	0.32%
2019/03/14	1	27.25	15	27.25	27.15	-14	1,600	-0.87%
2019/03/13	0	0.00	2	27.40	27.45	-2	1,604	-0.12%
2019/03/12	2	27.18	0	0.00	27.20	2	1,647	0.12%
2019/03/11	3	27.30	0	0.00	27.45	3	1,661	0.18%
2019/03/08	14	27.09	3	27.03	27.45	11	1,661	0.66%
2019/03/07	17	28.40	15	28.30	27.85	2	1,644	0.12%
2019/03/06	12	27.39	0	0.00	27.65	12	1,588	0.76%
2019/03/05	4	27.40	0	0.00	27.45	4	1,581	0.25%
2019/03/04	6	28.34	0	0.00	28.45	6	1,556	0.39%
2019/02/27	7	27.67	4	28.13	28.10	3	1,531	0.20%
2019/02/26	10	28.16	27	28.44	28.10	-17	1,509	-1.13%
2019/02/25	28	28.08	28	28.30	28.50	0	1,456	0.00%
2019/02/22	29	27.45	24	27.48	27.15	5	1,379	0.36%
2019/02/21	33	26.78	32	26.97	27.15	1	1,278	0.08%
2019/02/20	3	23.85	13	24.75	24.95	-10	1,096	-0.91%
2019/02/19	4	22.55	0	0.00	22.70	4	1,003	0.40%
2019/02/14	2	22.70	0	0.00	22.80	2	1,002	0.20%
2019/02/13	3	23.15	0	0.00	22.80	3	1,003	0.30%
2019/02/11	5	22.78	0	0.00	22.95	5	1,045	0.48%
2019/01/29	3	22.57	0	0.00	22.50	3	1,039	0.29%
2019/01/21	2	21.70	1	21.90	21.80	1	1,011	0.10%
2019/01/18	4	22.04	0	0.00	21.85	4	1,009	0.40%
2019/01/17	1	22.40	0	0.00	22.25	1	1,015	0.10%
2019/01/16	1	22.95	0	0.00	22.50	1	1,008	0.10%
2019/01/11	3	22.87	0	0.00	22.65	3	980	0.31%
2019/01/09	2	23.48	3	24.55	22.90	-1	942	-0.11%
2019/01/08	4	23.65	2	23.35	23.50	2	895	0.22%
2019/01/07	1	23.80	2	24.58	23.90	-1	880	-0.11%
2019/01/04	0	0.00	1	23.00	23.00	-1	827	-0.12%
2019/01/03	0	0.00	1	23.90	23.00	-1	812	-0.12%
2019/01/02	11	23.35	10	23.43	23.55	1	771	0.13%
2018/12/26	0	0.00	1	21.80	21.10	-1	679	-0.15%
2018/12/25	0	0.00	2	21.70	21.80	-2	670	-0.30%
2018/12/24	1	21.95	0	0.00	22.15	1	633	0.16%
2018/12/17	0	0.00	1	21.10	20.95	-1	588	-0.17%
2018/12/13	2	22.00	1	21.45	21.75	1	577	0.17%
2018/12/12	0	0.00	1	21.20	21.25	-1	552	-0.18%
2018/12/11	1	20.05	0	0.00	20.45	1	540	0.18%
2018/12/10	11	21.36	7	21.69	20.45	4	536	0.75%
2018/12/07	1	20.70	1	21.00	21.10	0	496	0.00%
2018/12/05	1	22.35	0	0.00	21.40	1	454	0.22%
2018/11/29	0	0.00	1	19.50	19.25	-1	374	-0.27%
2018/11/28	1	19.25	4	19.15	19.30	-3	370	-0.81%
2018/11/23	1	18.10	5	18.10	18.10	-4	361	-1.11%
2018/11/22	1	18.45	0	0.00	18.00	1	358	0.28%
2018/11/21	1	17.70	0	0.00	18.10	1	348	0.29%
2018/11/13	2	16.55	1	16.65	16.65	1	381	0.26%
2018/11/09	9	18.34	4	18.40	18.15	5	377	1.33%
2018/11/08	0	0.00	1	18.25	18.50	-1	354	-0.28%
2018/11/07	0	0.00	2	16.70	16.85	-2	328	-0.61%
2018/11/02	1	16.40	0	0.00	16.25	1	340	0.29%
2018/11/01	1	16.05	0	0.00	16.25	1	341	0.29%
2018/10/30	1	15.50	0	0.00	15.80	1	343	0.29%
2018/10/18	0	0.00	5	16.70	16.70	-5	328	-1.52%
2018/10/15	2	16.65	0	0.00	16.05	2	345	0.58%
2018/10/12	1	16.70	0	0.00	16.45	1	349	0.29%
2018/10/11	1	17.35	3	17.30	17.30	-2	391	-0.51%
2018/10/05	1	20.00	0	0.00	19.70	1	388	0.26%
2018/09/28	2	21.70	2	21.25	20.65	0	416	0.00%
2018/09/27	0	0.00	2	20.55	20.40	-2	425	-0.47%
2018/09/17	1	20.60	0	0.00	20.75	1	605	0.17%
2018/09/14	0	0.00	5	21.00	21.10	-5	608	-0.82%
2018/09/12	6	19.95	0	0.00	20.00	6	630	0.95%
2018/09/10	0	0.00	7	20.09	20.25	-7	664	-1.05%
2018/08/29	0	0.00	5	22.55	22.55	-5	1,032	-0.48%
2018/08/28	0	0.00	4	22.55	22.55	-4	1,104	-0.36%
2018/08/24	1	22.35	0	0.00	21.90	1	1,299	0.08%
2018/08/23	1	21.30	1	22.55	22.60	0	1,301	0.00%
2018/08/22	1	20.85	0	0.00	21.35	1	1,294	0.08%
2018/08/21	2	20.70	2	21.30	21.20	0	1,320	0.00%
2018/08/20	2	21.05	0	0.00	20.60	2	1,355	0.15%
2018/08/17	1	22.40	0	0.00	22.20	1	1,343	0.07%
2018/08/16	1	22.30	0	0.00	22.25	1	1,342	0.07%
2018/08/14	2	22.90	0	0.00	23.30	2	1,345	0.15%
2018/08/09	2	24.65	2	24.70	24.60	0	1,343	0.00%
2018/08/07	1	24.65	1	24.80	24.55	0	1,342	0.00%
2018/07/27	0	0.00	2	25.80	25.80	-2	1,365	-0.15%
2018/07/26	1	25.80	4	25.75	25.80	-3	1,367	-0.22%
2018/07/23	0	0.00	1	25.70	25.60	-1	1,382	-0.07%
2018/07/20	2	26.95	1	26.75	26.55	1	1,380	0.07%
2018/07/18	10	26.97	6	27.42	26.40	4	1,374	0.29%
2018/07/17	2	26.25	0	0.00	26.25	2	1,327	0.15%
2018/07/06	0	0.00	4	25.75	26.20	-4	1,334	-0.30%
2018/07/05	0	0.00	16	26.14	25.60	-16	1,355	-1.18%
2018/07/03	2	27.63	0	0.00	26.25	2	1,343	0.15%
2018/07/02	20	28.73	2	28.98	27.50	18	1,337	1.35%
2018/06/29	1	27.45	6	28.20	28.20	-5	1,264	-0.40%
2018/06/26	2	25.73	0	0.00	25.75	2	1,261	0.16%
2018/06/21	1	26.80	0	0.00	26.45	1	1,377	0.07%
2018/06/20	0	0.00	1	26.65	26.80	-1	1,375	-0.07%
2018/06/19	1	28.35	0	0.00	28.10	1	1,370	0.07%
2018/06/14	1	30.15	1	29.35	29.25	0	1,349	0.00%
2018/06/13	7	30.69	3	30.13	29.65	4	1,335	0.30%
2018/06/12	3	30.80	10	30.53	30.60	-7	1,302	-0.54%
2018/06/11	4	30.08	2	30.20	30.05	2	1,241	0.16%
2018/06/08	3	30.97	14	31.01	30.70	-11	1,223	-0.90%
2018/06/07	2	29.73	1	30.15	29.45	1	1,097	0.09%
2018/06/06	3	30.03	2	29.68	30.10	1	1,089	0.09%
2018/06/05	6	29.89	7	30.26	29.50	-1	1,049	-0.10%
2018/06/04	23	30.03	18	30.26	30.60	5	993	0.50%
2018/06/01	6	26.21	8	27.31	28.05	-2	854	-0.23%
2018/05/31	1	26.10	0	0.00	25.50	1	804	0.12%
2018/05/29	3	27.05	1	26.95	26.85	2	792	0.25%
2018/05/28	1	26.95	16	25.75	27.05	-15	769	-1.95%
2018/05/25	0	0.00	3	24.60	24.60	-3	740	-0.41%
2018/05/24	1	24.45	2	24.58	24.55	-1	742	-0.13%
2018/05/23	2	24.25	1	24.20	24.25	1	752	0.13%
2018/05/22	6	24.85	1	24.65	24.60	5	764	0.65%
2018/05/21	3	24.48	0	0.00	24.80	3	765	0.39%
2018/05/18	1	23.95	0	0.00	24.00	1	759	0.13%
2018/05/15	1	23.65	0	0.00	23.65	1	788	0.13%
2018/05/11	0	0.00	8	24.40	23.95	-8	825	-0.97%
2018/05/07	1	23.65	0	0.00	23.65	1	943	0.11%
2018/04/30	1	23.75	0	0.00	23.90	1	1,034	0.10%
2018/04/27	2	23.68	0	0.00	23.70	2	1,038	0.19%
2018/04/24	0	0.00	1	26.65	26.40	-1	1,027	-0.10%
2018/04/20	2	26.85	0	0.00	26.90	2	1,036	0.19%
2018/04/17	1	27.45	0	0.00	26.75	1	1,084	0.09%
2018/04/16	2	28.28	0	0.00	27.90	2	1,081	0.18%
2018/04/13	1	28.60	0	0.00	28.40	1	1,088	0.09%
2018/04/10	1	27.75	0	0.00	27.65	1	1,098	0.09%
2018/04/09	2	27.65	2	27.65	27.60	0	1,115	0.00%
2018/04/03	0	0.00	0.2	28.50	28.00	-0.2	1,128	-0.02%
2018/04/02	1	28.70	0	0.00	28.35	1	1,130	0.09%
2018/03/30	2	29.50	0	0.00	29.25	2	1,161	0.17%
2018/03/29	10	30.62	1	31.00	29.95	9	1,310	0.69%
2018/03/28	7	30.69	29	30.88	30.80	-22	1,362	-1.61%
2018/03/27	10	30.53	0	0.00	30.55	10	1,417	0.71%
2018/03/26	2	27.65	0	0.00	27.80	2	1,389	0.14%
2018/03/22	0	0.00	5	29.54	28.95	-5	1,480	-0.34%
2018/03/21	1	29.25	0	0.00	29.05	1	1,477	0.07%
2018/03/13	1	29.75	0	0.00	29.75	1	1,711	0.06%
2018/03/12	1	29.65	0	0.00	29.55	1	1,778	0.06%
2018/03/09	2	30.15	1	30.00	29.80	1	1,887	0.05%
2018/03/07	0	0.00	2	28.75	28.70	-2	2,309	-0.09%
2018/03/01	1	29.75	0	0.00	29.20	1	2,912	0.03%
2018/02/27	0	0.00	1	30.10	29.70	-1	2,961	-0.03%
2018/02/26	3	29.87	0	0.00	29.50	3	2,958	0.10%
2018/02/22	3	29.33	0	0.00	29.60	3	2,953	0.10%
2018/02/21	3	29.67	0	0.00	29.95	3	2,939	0.10%
2018/02/12	0	0.00	2	29.00	29.05	-2	2,932	-0.07%
2018/02/09	3	28.77	0	0.00	28.85	3	2,928	0.10%
2018/02/08	1	31.15	0	0.00	31.10	1	2,912	0.03%
2018/02/07	2	31.35	0	0.00	30.70	2	2,908	0.07%
2018/02/01	2	36.75	17	36.61	36.05	-15	2,876	-0.52%
2018/01/31	15	36.00	1	36.30	36.60	14	2,849	0.49%
2018/01/30	0	0.00	3	35.82	35.35	-3	2,811	-0.11%
2018/01/29	1	35.15	0	0.00	35.70	1	2,777	0.04%
2018/01/26	0	0.00	9	35.15	35.15	-9	2,757	-0.33%
2018/01/25	2	34.88	6	35.08	35.05	-4	2,736	-0.15%
2018/01/24	1	32.70	2	32.90	34.10	-1	2,698	-0.04%
2018/01/23	2	32.80	1	33.00	32.90	1	2,689	0.04%
2018/01/22	1	32.65	1	32.65	32.70	0	2,691	0.00%
2018/01/19	1	33.25	0	0.00	33.05	1	2,689	0.04%
2018/01/18	2	33.63	0	0.00	33.25	2	2,687	0.07%
2018/01/17	1	33.65	0	0.00	33.45	1	2,684	0.04%
2018/01/16	1	34.05	0	0.00	33.75	1	2,679	0.04%
2018/01/15	1	33.10	0	0.00	33.05	1	2,665	0.04%
2018/01/12	0	0.00	1	33.35	33.20	-1	2,666	-0.04%
2018/01/11	10	32.17	5	32.68	33.65	5	2,656	0.19%
2018/01/10	2	33.00	0	0.00	32.65	2	2,618	0.08%
2018/01/09	0	0.00	2	34.20	33.85	-2	2,609	-0.08%
2018/01/05	1	35.35	0	0.00	34.90	1	2,605	0.04%
2018/01/04	4	35.18	0	0.00	35.10	4	2,596	0.15%
2018/01/03	0	0.00	9	34.19	34.15	-9	2,574	-0.35%
2018/01/02	2	35.08	1	34.90	34.80	1	2,556	0.04%