華星光 (4979)-凱基-三重券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華星光 (4979)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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	0	0.00	7	122.71	122.00	-7	6,451	-0.11%
2024/05/13	5	122.50	5	121.40	121.50	0	6,478	0.00%
2024/05/10	1.2	123.07	4.2	120.52	120.50	-3.1	6,533	-0.05%
2024/05/09	18.1	127.23	15.2	126.20	124.00	2.9	6,567	0.04%
2024/05/08	10	123.11	23	122.85	125.50	-13	6,492	-0.20%
2024/05/07	6	119.75	0	0.00	118.00	6	6,433	0.09%
2024/05/06	17	119.68	4.9	119.10	118.00	12.1	6,449	0.19%
2024/05/03	2	120.50	3.1	119.84	120.00	-1	6,445	-0.02%
2024/05/02	4	118.75	7	119.14	118.00	-3	6,453	-0.05%
2024/04/30	17	121.18	9	121.06	121.50	8	6,500	0.12%
2024/04/29	6	120.67	12	119.92	120.00	-6	6,604	-0.09%
2024/04/26	9.1	117.82	3	116.67	115.00	6.1	6,617	0.09%
2024/04/25	1	118.50	0	0.00	114.00	1	6,690	0.01%
2024/04/24	4.1	114.65	2	114.00	115.00	2.1	6,937	0.03%
2024/04/23	3	111.00	2	113.25	112.50	1	7,059	0.01%
2024/04/22	1.2	113.49	0	0.00	111.00	1.2	7,104	0.02%
2024/04/19	3.1	115.50	8	116.75	118.00	-4.9	7,153	-0.07%
2024/04/18	8	116.75	12	121.67	122.00	-4	7,281	-0.05%
2024/04/17	3.1	117.66	4	116.38	118.50	-0.9	7,544	-0.01%
2024/04/16	5.3	109.37	1	117.00	108.00	4.3	7,667	0.06%
2024/04/15	6	119.92	0	0.00	119.50	6	7,601	0.08%
2024/04/11	1	128.00	0	0.00	126.50	1	7,811	0.01%
2024/04/10	5.2	129.79	13	129.96	131.00	-7.8	7,845	-0.10%
2024/04/09	1	124.50	2	123.50	123.00	-1	7,839	-0.01%
2024/04/08	1	125.50	3	124.50	123.50	-2	7,997	-0.03%
2024/04/03	2	128.00	1	131.00	127.00	1	8,132	0.01%
2024/04/02	3.1	127.66	0	0.00	130.50	3.1	8,341	0.04%
2024/04/01	12.3	126.45	5	127.30	129.00	7.3	8,479	0.09%
2024/03/29	3	124.00	4.1	123.72	124.00	-1.1	8,603	-0.01%
2024/03/28	7	121.43	1	121.00	122.00	6	8,650	0.07%
2024/03/27	13.2	121.92	17	122.12	120.50	-3.8	8,756	-0.04%
2024/03/26	30.1	131.65	4	131.25	130.00	26.1	8,752	0.30%
2024/03/25	2	141.75	1	143.50	144.00	1	8,709	0.01%
2024/03/22	6	138.58	0.1	139.00	139.00	6	8,783	0.07%
2024/03/21	3.1	138.51	2.1	138.81	138.00	1	8,806	0.01%
2024/03/20	9	144.44	11	141.64	141.00	-2	8,816	-0.02%
2024/03/19	6	147.42	2	147.75	147.00	4	8,862	0.05%
2024/03/18	3	148.33	0	0.00	148.00	3	8,978	0.03%
2024/03/15	2	148.00	0	0.00	148.50	2	9,251	0.02%
2024/03/14	1	148.00	2	150.75	147.50	-1	9,831	-0.01%
2024/03/13	18.2	156.28	22	153.45	151.50	-3.9	10,057	-0.04%
2024/03/12	2	154.75	0	0.00	154.50	2	9,991	0.02%
2024/03/11	1	155.00	14	153.82	154.50	-13	10,105	-0.13%
2024/03/08	8	149.44	4.2	148.14	148.50	3.8	10,127	0.04%
2024/03/07	18	160.86	16	159.94	155.00	2	10,062	0.02%
2024/03/06	4	158.50	1	158.00	158.00	3	10,002	0.03%
2024/03/05	61	165.97	72	161.53	162.00	-11	10,160	-0.11%
2024/03/04	14	166.11	7.3	165.01	164.50	6.7	10,361	0.07%
2024/03/01	1	157.50	1	157.50	156.00	0	10,240	0.00%
2024/02/29	1	156.00	4	155.13	156.00	-3	10,254	-0.03%
2024/02/27	43	164.36	14.7	167.80	157.00	28.3	10,264	0.28%
2024/02/26	18.1	169.05	25	169.88	169.00	-6.9	10,059	-0.07%
2024/02/23	22	166.59	11.1	165.95	165.00	10.9	9,991	0.11%
2024/02/22	9.1	162.61	30	164.70	162.50	-20.9	10,087	-0.21%
2024/02/21	28	166.29	35.1	167.26	164.50	-7.1	9,981	-0.07%
2024/02/20	48	160.70	103.1	160.48	161.00	-55.1	9,819	-0.56%	大賣/
2024/02/19	28	154.77	24	154.65	155.00	4	9,389	0.04%
2024/02/16	87	150.62	9	150.94	151.00	78	9,275	0.84%
2024/02/15	5	149.50	15.6	150.07	149.50	-10.6	9,195	-0.11%
2024/02/05	2	145.75	3	145.50	144.50	-1	9,111	-0.01%
2024/02/02	7	147.07	10	147.85	145.00	-3	9,144	-0.03%
2024/02/01	12.6	146.24	4	146.63	146.00	8.6	9,201	0.09%
2024/01/31	6	144.33	1	146.00	144.00	5	9,189	0.05%
2024/01/30	3	143.33	3	144.67	143.50	0	9,159	0.00%
2024/01/29	0	140.50	0	0.00	141.50	0	9,156	0.00%
2024/01/26	0	0.00	0	140.00	140.00	0	9,187	0.00%
2024/01/25	1	142.50	1	143.00	140.00	0	9,200	0.00%
2024/01/24	4	144.63	6	146.25	143.00	-2	9,279	-0.02%
2024/01/23	16	146.50	15	146.10	145.50	1	9,467	0.01%
2024/01/22	6	141.92	2	142.25	142.50	4	9,501	0.04%
2024/01/19	14	139.25	12	139.29	139.00	2	9,717	0.02%
2024/01/18	5.1	139.00	5	146.10	138.50	0.1	9,821	0.00%
2024/01/17	9	152.28	8	151.88	150.00	1	9,799	0.01%
2024/01/16	2	151.23	3	151.33	149.50	-1	10,251	-0.01%
2024/01/15	1	154.00	0	0.00	151.00	1	10,264	0.01%
2024/01/12	8.7	152.98	8	153.88	151.00	0.7	10,324	0.01%
2024/01/11	4.1	150.91	16.1	150.89	155.00	-12	10,410	-0.12%
2024/01/10	14	140.68	33	143.05	143.50	-19	10,287	-0.18%
2024/01/09	14.1	140.11	7	140.50	138.50	7.1	10,458	0.07%
2024/01/08	10.6	143.06	5	146.40	141.00	5.6	10,711	0.05%
2024/01/05	21	146.19	7	144.71	143.00	14	11,319	0.12%
2024/01/04	3	139.67	10	140.75	141.00	-7	11,466	-0.06%
2024/01/03	10	139.80	9	139.61	139.00	1	11,586	0.01%
2024/01/02	24	140.75	14	140.61	140.50	10	11,620	0.09%
2023/12/29	12	143.33	11	143.00	144.00	1	11,662	0.01%
2023/12/28	9.1	155.19	1	142.50	146.00	8.1	11,708	0.07%
2023/12/27	8	159.25	4	160.25	157.00	4	11,662	0.03%
2023/12/26	10	159.40	6	162.25	165.00	4	11,805	0.03%
2023/12/25	3	164.17	3	163.50	162.00	0	11,891	0.00%
2023/12/22	2.1	171.93	1	168.51	168.50	1	12,316	0.01%
2023/12/21	3	174.33	5	173.21	174.00	-2	12,485	-0.02%
2023/12/20	8	172.56	12.1	172.55	172.50	-4.1	12,573	-0.03%
2023/12/19	1	163.50	8	166.31	167.00	-7	12,762	-0.05%
2023/12/18	6	161.24	6	161.00	161.00	0	13,028	0.00%
2023/12/15	8.1	164.60	13	163.08	163.00	-4.9	13,440	-0.04%
2023/12/14	4	167.38	4	166.50	166.50	0	14,011	0.00%
2023/12/13	8.1	167.57	2.3	168.09	165.50	5.8	14,488	0.04%
2023/12/12	16.1	170.69	8.5	170.94	169.50	7.6	14,375	0.05%
2023/12/11	26.1	183.51	23.4	183.34	178.50	2.7	14,695	0.02%
2023/12/08	11.5	177.28	7.1	177.44	177.50	4.4	14,104	0.03%
2023/12/07	2	171.25	0	0.00	172.00	2	13,825	0.01%
2023/12/06	3	173.17	47.1	173.05	172.00	-44.1	13,774	-0.32%
2023/12/05	42	172.93	4.1	171.18	174.50	37.9	13,622	0.28%
2023/12/04	1	172.50	8	171.19	170.50	-7	13,532	-0.05%
2023/12/01	3	170.33	15	169.50	171.00	-12	13,401	-0.09%
2023/11/30	17	173.44	4.1	171.81	174.00	12.9	13,284	0.10%
2023/11/29	19	167.26	15.1	168.78	167.00	3.9	13,092	0.03%
2023/11/28	12	159.21	5	158.60	158.00	7	12,814	0.05%
2023/11/27	5	157.71	6	159.17	158.50	-1	12,786	-0.01%
2023/11/24	2	166.25	3	161.33	161.00	-1	12,997	-0.01%
2023/11/22	8.1	166.69	2.1	164.49	165.50	6	13,298	0.05%
2023/11/21	45	170.42	55.2	173.03	170.00	-10.2	13,415	-0.08%
2023/11/20	16	160.94	2	161.25	158.50	14	13,478	0.10%
2023/11/17	4.1	162.22	2	160.50	160.00	2.1	13,757	0.02%
2023/11/16	0.1	169.00	0	0.00	170.00	0.1	13,955	0.00%
2023/11/15	4.1	172.69	2	170.50	171.00	2.1	13,951	0.02%
2023/11/14	1	172.00	0.1	176.00	176.50	0.9	13,895	0.01%
2023/11/13	1.1	172.09	1.1	172.95	174.00	-0.1	13,897	0.00%
2023/11/10	0.2	172.56	0	0.00	172.00	0.2	13,881	0.00%
2023/11/09	10.3	167.19	24.4	174.45	181.50	-14.1	13,838	-0.10%
2023/11/08	41	185.00	47.1	181.96	185.00	-6.1	13,719	-0.04%
2023/11/07	50	178.00	52	179.00	178.00	-2	13,695	-0.01%
2023/11/06	31	175.22	40.2	172.26	176.00	-9.2	13,672	-0.07%
2023/11/03	40.1	172.81	53.2	173.65	168.50	-13.1	13,643	-0.10%
2023/11/02	45.1	165.94	26.2	168.11	168.00	18.9	13,617	0.14%
2023/11/01	0.1	165.75	33.5	160.71	166.00	-33.5	13,635	-0.25%
2023/10/31	49.2	154.77	32.1	159.13	153.50	17.2	13,517	0.13%
2023/10/30	47	158.12	32.5	158.98	160.00	14.5	13,589	0.11%
2023/10/27	9	154.17	17.1	155.98	156.00	-8.1	13,992	-0.06%
2023/10/26	7	153.14	41	153.18	152.50	-34	14,340	-0.24%
2023/10/25	50	153.98	4	155.13	152.50	46	14,533	0.32%
2023/10/24	61	158.19	95.2	157.84	158.00	-34.2	14,860	-0.23%
2023/10/23	0	0.00	11.5	153.20	154.00	-11.5	14,338	-0.08%
2023/10/20	44	152.53	8	152.06	152.50	36	14,326	0.25%
2023/10/19	16	154.68	5.1	156.51	155.50	10.9	14,217	0.08%
2023/10/18	10	152.99	15.1	153.88	156.00	-5.1	13,995	-0.04%
2023/10/17	34.1	156.74	18	160.52	152.50	16	13,801	0.12%
2023/10/16	14	155.71	18	155.45	156.50	-4	13,476	-0.03%
2023/10/13	67.1	155.66	60.3	156.25	151.50	6.8	13,271	0.05%
2023/10/12	5	147.90	75	152.82	153.00	-70	12,622	-0.55%
2023/10/11	8	139.56	22	138.32	139.50	-14	12,368	-0.11%
2023/10/06	62	139.98	24	138.81	138.50	38	12,263	0.31%
2023/10/05	14.1	140.39	3	138.02	138.50	11	12,195	0.09%
2023/10/04	4	139.63	15	141.07	141.50	-11	12,040	-0.09%
2023/10/03	15	140.20	34	137.84	137.00	-19	12,275	-0.15%
2023/10/02	64	142.20	27	140.17	138.00	37	12,863	0.29%
2023/09/28	8	144.38	15	144.37	143.00	-7	13,267	-0.05%
2023/09/27	46.2	141.58	24.1	141.90	144.00	22.1	13,517	0.16%
2023/09/26	17	133.85	16	135.81	134.50	1	13,603	0.01%
2023/09/25	3	129.33	1	133.00	133.00	2	13,526	0.01%
2023/09/22	3	129.18	11.2	130.31	133.00	-8.1	13,849	-0.06%
2023/09/21	20.1	125.81	14	124.96	125.50	6.1	14,184	0.04%
2023/09/20	22	128.64	16	130.15	131.00	6	14,044	0.04%
2023/09/19	22.2	139.99	16	133.87	128.00	6.2	13,901	0.04%
2023/09/18	14.1	146.74	11	146.77	142.00	3.1	13,496	0.02%
2023/09/15	0.2	157.50	1.6	157.50	157.50	-1.4	13,461	-0.01%
2023/09/14	25.2	177.00	23.3	177.81	175.00	1.9	13,913	0.01%
2023/09/13	0	0.00	2.2	171.41	175.00	-2.2	13,586	-0.02%
2023/09/12	0	0.00	0.1	165.00	162.50	-0.1	14,108	0.00%
2023/09/11	0	159.02	0	0.00	162.50	0	14,403	0.00%
2023/09/08	0	0.00	1	166.99	168.00	-1	14,773	-0.01%
2023/09/04	0	0.00	1	167.51	168.00	-1	16,634	-0.01%
2023/09/01	0	158.00	1	160.00	159.50	-1	17,271	-0.01%
2023/08/30	10	158.25	9	157.28	157.00	1	18,058	0.01%
2023/08/29	3.1	156.50	4	157.87	160.00	-0.9	18,805	0.00%
2023/08/28	11	146.50	11	150.73	150.00	0	19,221	0.00%
2023/08/25	8	160.50	16	158.78	157.00	-8	19,358	-0.04%
2023/08/24	17	170.53	20.1	173.82	174.00	-3.1	19,910	-0.02%
2023/08/23	23	171.15	15	169.56	166.00	8	20,112	0.04%
2023/08/22	6.1	166.27	4	170.13	160.00	2.1	20,234	0.01%
2023/08/21	0	0.00	0	169.50	167.00	0	19,873	0.00%
2023/08/18	0	0.00	0.1	173.00	159.00	-0.1	19,897	0.00%
2023/08/17	0.2	170.00	0	171.60	173.50	0.2	20,017	0.00%
2023/08/16	0	0.00	0.2	160.61	167.00	-0.2	20,088	0.00%
2023/08/15	0.1	157.00	1	158.48	158.50	-0.9	20,242	0.00%
2023/08/14	0	0.00	1	141.52	146.50	-1	20,277	0.00%
2023/08/11	0.1	139.00	1.7	139.36	141.00	-1.6	20,308	-0.01%
2023/08/10	0.1	133.50	0	0.00	133.50	0.1	20,358	0.00%
2023/08/09	0	0.00	0	150.79	148.00	0	20,442	0.00%
2023/08/08	0.3	154.88	0.1	154.00	148.00	0.2	20,561	0.00%
2023/08/04	0.5	139.50	0.1	139.50	139.50	0.4	20,914	0.00%
2023/08/02	17	161.91	7	167.21	155.00	10	21,105	0.05%
2023/08/01	18.3	176.82	19	180.79	172.00	-0.7	20,906	0.00%
2023/07/31	24.5	197.21	30.1	193.77	179.00	-5.6	20,525	-0.03%
2023/07/28	20	190.30	12	192.63	198.50	8	20,047	0.04%
2023/07/27	20.3	181.01	23	184.28	180.50	-2.7	19,880	-0.01%
2023/07/26	3	181.50	2	180.00	179.00	1	19,433	0.01%
2023/07/25	3	181.00	1	181.00	177.00	2	19,656	0.01%
2023/07/24	1	184.50	3.2	185.16	187.00	-2.2	19,780	-0.01%
2023/07/21	3	175.83	25	173.84	177.50	-22	19,954	-0.11%
2023/07/20	25.2	164.57	5	161.91	169.50	20.2	20,169	0.10%
2023/07/19	0	0.00	6	151.83	154.50	-6	20,258	-0.03%
2023/07/18	1.5	163.31	4.2	161.14	151.50	-2.7	20,636	-0.01%
2023/07/17	19	173.97	21.5	169.89	168.00	-2.5	20,891	-0.01%
2023/07/14	6.2	163.26	1	167.50	171.00	5.2	21,644	0.02%
2023/07/13	6.5	156.62	13.2	155.15	155.50	-6.7	21,909	-0.03%
2023/07/12	1.1	142.79	5.2	143.79	149.00	-4.1	21,976	-0.02%
2023/07/11	5.2	140.37	0	143.75	140.00	5.2	22,120	0.02%
2023/07/10	22.1	146.75	20.2	146.32	135.50	1.9	22,570	0.01%
2023/07/07	32	135.45	26	135.02	139.50	6	22,534	0.03%
2023/07/06	34	129.66	29	130.07	127.00	5	22,047	0.02%
2023/07/05	16	127.18	9	125.94	125.50	7	21,434	0.03%
2023/07/04	18	119.61	21	121.67	125.50	-3	21,112	-0.01%
2023/07/03	3	109.00	9	112.94	114.50	-6	20,806	-0.03%
2023/06/30	10	100.94	30	100.80	104.50	-20	20,712	-0.10%
2023/06/29	19.2	98.85	27	98.73	98.70	-7.8	20,341	-0.04%
2023/06/28	14	95.33	12	96.60	97.90	2	19,893	0.01%
2023/06/27	10	86.94	35	88.47	89.00	-25	20,094	-0.12%
2023/06/26	43	89.10	89	89.98	90.10	-46	19,866	-0.23%
2023/06/21	100	90.71	21	91.15	92.20	79	19,708	0.40%
2023/06/20	58	88.87	56	86.22	88.60	2	19,208	0.01%
2023/06/19	21	89.68	13	89.75	90.70	8	18,768	0.04%
2023/06/16	16	89.48	26	88.44	92.10	-10	18,565	-0.05%
2023/06/15	2	83.45	3	84.10	84.80	-1	18,196	-0.01%
2023/06/14	12	81.02	11	81.98	84.30	1	18,049	0.01%
2023/06/13	7	80.31	13	80.16	79.40	-6	17,765	-0.03%
2023/06/12	16	76.78	34	78.04	76.50	-18	17,286	-0.10%
2023/06/09	22	74.47	56.8	72.96	76.40	-34.8	16,832	-0.21%
2023/06/08	54	69.61	89	69.98	69.50	-35	16,464	-0.21%
2023/06/07	65	68.77	142	67.62	70.40	-77	16,277	-0.47%	大賣/
2023/06/06	88	63.67	6	64.82	65.50	82	15,799	0.52%
2023/06/05	77	65.34	38	67.20	65.00	39	15,654	0.25%
2023/06/02	54	64.53	93	64.34	64.00	-39	15,416	-0.25%
2023/06/01	84	60.90	174	61.48	63.30	-90	14,530	-0.62%	大賣/
2023/05/31	120	58.24	138	59.08	57.60	-18	13,933	-0.13%	大買/大賣/
2023/05/30	168	57.65	177	58.37	57.40	-9	13,599	-0.07%	大買/大賣/
2023/05/29	141	54.69	25	55.16	56.50	116	12,844	0.90%	大買/鉅額交易
2023/05/26	20	50.37	53.1	51.03	51.40	-33.1	12,316	-0.27%
2023/05/25	0	0.00	1	47.20	47.05	-1	12,146	-0.01%
2023/05/24	7	47.79	3	47.85	47.65	4	12,510	0.03%
2023/05/23	11	47.64	6	47.69	47.65	5	12,804	0.04%
2023/05/22	3	46.70	8	46.76	46.40	-5	13,170	-0.04%
2023/05/19	23	46.98	22	47.11	46.70	1	13,280	0.01%
2023/05/18	3	45.08	1	45.15	45.20	2	13,342	0.01%
2023/05/17	1	44.25	1	44.90	44.85	0	13,401	0.00%
2023/05/16	4	44.23	4	44.13	43.90	0	13,521	0.00%
2023/05/15	9	43.79	15	44.09	43.45	-6	13,738	-0.04%
2023/05/12	25	45.22	2	44.95	44.70	23	14,432	0.16%
2023/05/11	13	45.52	9	45.57	45.10	4	14,491	0.03%
2023/05/10	25	47.54	9	47.61	47.50	16	14,739	0.11%
2023/05/09	9	51.83	10	51.37	50.10	-1	14,593	-0.01%
2023/05/08	26	52.26	9	51.92	52.30	17	14,584	0.12%
2023/05/05	11	51.38	127	52.10	51.10	-116	14,625	-0.79%	大賣/鉅額交易
2023/05/04	85	53.07	54	53.19	52.70	31	14,834	0.21%
2023/05/03	11	52.47	108	52.94	52.70	-97	14,940	-0.65%	大賣/
2023/05/02	110	51.74	2.2	51.73	52.00	107.8	15,255	0.71%	大買/鉅額交易
2023/04/28	129.2	51.28	11	51.35	50.80	118.2	15,519	0.76%	大買/鉅額交易
2023/04/27	1	49.30	3	49.30	49.30	-2	15,715	-0.01%
2023/04/26	6	48.90	1	49.50	49.10	5	15,602	0.03%
2023/04/25	11	48.80	10	48.12	47.55	1	15,561	0.01%
2023/04/24	4	51.28	5	51.76	50.80	-1	15,651	-0.01%
2023/04/21	27	54.16	38	53.92	51.00	-11	16,233	-0.07%
2023/04/20	36	58.22	110	60.07	56.10	-74	15,952	-0.46%	大賣/
2023/04/19	167	60.96	102.1	61.31	60.00	64.9	15,709	0.41%	大買/大賣/
2023/04/18	19	57.09	20.4	58.48	59.20	-1.4	14,989	-0.01%
2023/04/17	7	53.51	4.2	54.33	53.90	2.8	14,833	0.02%
2023/04/14	7	52.91	15.1	53.10	52.70	-8.1	14,809	-0.05%
2023/04/13	44	54.50	47	54.09	53.10	-3	14,713	-0.02%
2023/04/12	22	53.22	44	52.97	52.50	-22	14,240	-0.15%
2023/04/11	32	52.20	6.1	52.62	52.20	25.9	13,914	0.19%
2023/04/10	3	51.13	21	50.40	51.40	-18	13,711	-0.13%
2023/04/07	4	50.93	12	50.88	50.80	-8	13,678	-0.06%
2023/04/06	27	52.69	13	52.65	51.90	14	13,603	0.10%
2023/03/31	7	51.60	4	51.53	51.50	3	13,485	0.02%
2023/03/30	17	50.86	17	51.11	50.70	0	13,582	0.00%
2023/03/29	18	50.72	38	50.34	51.10	-20	13,391	-0.15%
2023/03/28	33	50.00	67.1	50.10	48.50	-34.1	13,112	-0.26%
2023/03/27	58	48.33	13	48.13	48.05	45	12,701	0.35%
2023/03/24	17	47.26	5	47.28	47.50	12	12,630	0.10%
2023/03/23	2	45.98	1	46.75	45.95	1	12,567	0.01%
2023/03/22	12	46.05	12	46.31	46.35	0	12,608	0.00%
2023/03/21	1	46.00	2	46.10	45.45	-1	12,623	-0.01%
2023/03/20	6	45.92	14	45.69	45.80	-8	12,591	-0.06%
2023/03/17	6	43.12	9	43.10	43.10	-3	12,405	-0.02%
2023/03/16	9.2	44.67	5	45.16	44.15	4.2	12,317	0.03%
2023/03/15	6	47.68	2	47.50	46.55	4	12,378	0.03%
2023/03/14	1	46.95	3.5	47.06	47.00	-2.5	12,440	-0.02%
2023/03/13	7	47.30	11	47.10	47.10	-4	12,889	-0.03%
2023/03/10	10.1	48.58	13	50.15	48.20	-2.9	14,009	-0.02%
2023/03/09	6.1	51.11	4	50.90	50.60	2.1	14,839	0.01%
2023/03/08	18.1	51.32	34.1	51.51	51.80	-16	15,272	-0.10%
2023/03/07	34.1	51.16	8	51.09	50.90	26.1	15,925	0.16%
2023/03/06	11	49.05	19	49.04	49.10	-8	15,791	-0.05%
2023/03/03	4	48.79	3	48.25	48.25	1	15,673	0.01%
2023/03/02	1.1	48.11	1	48.05	48.20	0.1	15,631	0.00%
2023/03/01	3	48.03	2	47.35	47.35	1	15,591	0.01%
2023/02/24	13	48.43	2	47.80	47.60	11	15,639	0.07%
2023/02/23	6	48.12	11	48.16	48.00	-5	15,656	-0.03%
2023/02/22	22.2	48.89	28	48.84	48.70	-5.8	15,445	-0.04%
2023/02/21	48	54.61	19	54.80	54.10	29	15,113	0.19%
2023/02/20	26	54.32	34	53.99	55.00	-8	14,783	-0.05%
2023/02/17	14	51.48	30	51.48	51.30	-16	14,276	-0.11%
2023/02/16	76.1	51.99	15	51.13	52.20	61.1	14,087	0.43%
2023/02/15	3.1	50.90	14	50.51	50.40	-10.9	13,916	-0.08%
2023/02/14	22	50.70	2	49.87	49.70	20	13,857	0.14%
2023/02/13	6	50.69	6	50.75	50.70	0	13,710	0.00%
2023/02/10	35.1	52.18	61.1	52.20	51.50	-26	13,452	-0.19%
2023/02/09	10	49.61	6	50.28	50.70	4	12,702	0.03%
2023/02/08	30.1	51.13	29	50.61	49.10	1.1	12,586	0.01%
2023/02/07	3	49.17	4	49.29	49.40	-1	12,211	-0.01%
2023/02/06	1	47.65	16	48.87	48.55	-15	12,110	-0.12%
2023/02/03	3	48.73	13.1	47.77	47.65	-10.1	11,964	-0.08%
2023/02/02	40	50.17	7	50.34	49.60	33	11,797	0.28%
2023/02/01	6	48.90	14	49.04	48.40	-8	11,384	-0.07%
2023/01/31	34.1	48.41	13	49.40	49.40	21.1	11,123	0.19%
2023/01/30	18	48.04	58.1	46.04	48.85	-40.1	10,565	-0.38%
2023/01/17	18	43.85	74.3	44.52	44.45	-56.3	10,143	-0.55%
2023/01/16	27	42.15	1	42.10	42.10	26	9,662	0.27%
2023/01/13	1	42.75	6	42.16	42.00	-5	9,590	-0.05%
2023/01/12	4	41.89	3	42.38	42.50	1	9,425	0.01%
2023/01/11	18	43.16	55	43.90	42.30	-37	9,065	-0.41%
2023/01/10	10	44.85	24	44.80	44.85	-14	8,348	-0.17%
2023/01/09	7	40.11	55	40.81	40.80	-48	8,206	-0.58%
2023/01/06	62	39.30	4	39.48	39.50	58	8,114	0.71%
2023/01/05	9	39.98	3	40.10	39.60	6	8,046	0.07%
2023/01/04	10	41.53	4	42.06	41.65	6	7,904	0.08%
2023/01/03	19	41.39	0	0.00	41.60	19	7,805	0.24%
2022/12/30	0	0.00	1	39.95	39.80	-1	7,719	-0.01%
2022/12/29	2.1	39.93	0	0.00	39.95	2.1	7,708	0.03%
2022/12/28	2	41.65	2	40.95	40.70	0	7,677	0.00%
2022/12/27	3	41.80	0	0.00	41.80	3	7,597	0.04%
2022/12/26	1	42.25	6	43.35	42.25	-5	7,521	-0.07%
2022/12/23	8	41.83	10	41.93	41.60	-2	7,400	-0.03%
2022/12/22	15	43.42	47	44.68	43.10	-32	7,244	-0.44%
2022/12/21	32	47.60	1	46.60	47.85	31	7,004	0.44%
2022/12/20	2.1	47.17	0	0.00	46.80	2.1	6,985	0.03%
2022/12/19	1	51.00	0	0.00	49.50	1	7,022	0.01%
2022/12/16	0	0.00	51	52.59	51.00	-51	7,104	-0.72%
2022/12/15	20	53.78	51	54.00	54.00	-31	7,117	-0.44%
2022/12/14	18	54.60	52.1	53.51	54.70	-34.1	7,095	-0.48%
2022/12/13	0	0.00	55	52.82	51.70	-55	7,041	-0.78%
2022/12/09	10	50.40	2	50.50	51.50	8	7,003	0.11%
2022/12/08	27	50.05	3	50.00	50.50	24	7,085	0.34%
2022/12/07	5.3	49.02	193	48.15	49.20	-187.7	7,066	-2.66%	大賣/鉅額交易
2022/12/06	2	51.75	0	0.00	52.80	2	6,959	0.03%
2022/12/05	170	52.83	151.4	52.94	53.00	18.6	6,922	0.27%	大買/大賣/
2022/12/02	616	51.48	547	52.78	51.20	69	6,501	1.06%	大買/大賣/
2022/12/01	182	48.53	135.7	50.20	51.30	46.3	5,283	0.88%	大買/大賣/
2022/11/30	82	44.66	3.4	46.16	46.65	78.6	4,347	1.81%
2022/11/29	241	42.27	122.9	42.26	42.45	118.1	3,858	3.06%	大買/大賣/鉅額交易
2022/11/28	1	37.20	3	38.22	38.60	-2	3,050	-0.07%
2022/11/25	1	35.85	3	35.15	35.10	-2	2,937	-0.07%
2022/11/24	1	36.45	0	0.00	35.60	1	2,940	0.03%
2022/11/23	0	0.00	1	36.15	36.25	-1	2,940	-0.03%
2022/11/22	4	37.53	3	37.10	36.00	1	2,943	0.03%
2022/11/21	8	37.07	10	36.98	36.80	-2	2,890	-0.07%
2022/11/18	0	0.00	11	35.60	35.95	-11	2,836	-0.39%
2022/11/17	5	34.25	12	33.98	34.35	-7	2,771	-0.25%
2022/11/16	8	33.14	11	33.37	32.25	-3	2,732	-0.11%
2022/11/15	10	33.31	0	0.00	33.25	10	2,760	0.36%
2022/11/14	2	33.65	1	33.55	34.00	1	2,867	0.03%
2022/11/11	8	34.96	0	0.00	33.90	8	2,893	0.28%
2022/11/10	7	34.66	4	34.66	34.30	3	2,877	0.10%
2022/11/09	2	33.53	3.1	34.28	33.50	-1.1	2,864	-0.04%
2022/11/08	0	0.00	29	34.14	33.90	-29	2,922	-0.99%
2022/11/07	1	33.30	2	33.15	33.35	-1	2,959	-0.03%
2022/11/04	34	32.68	14	32.85	32.55	20	3,025	0.66%
2022/11/03	10	30.85	8	32.08	32.15	2	3,096	0.06%
2022/11/02	5	30.87	8	31.00	31.60	-3	3,204	-0.09%
2022/11/01	4	28.71	5	29.67	30.00	-1	3,324	-0.03%
2022/10/31	0	0.00	2	29.20	29.30	-2	3,344	-0.06%
2022/10/28	2	29.23	0	0.00	28.70	2	3,381	0.06%
2022/10/25	4	30.10	0	0.00	29.40	4	3,460	0.12%
2022/10/24	0	0.00	1	30.80	30.45	-1	3,513	-0.03%
2022/10/21	2	30.15	0	0.00	29.30	2	3,527	0.06%
2022/10/20	1	30.90	5	30.85	30.65	-4	3,557	-0.11%
2022/10/19	8	32.12	1	32.75	31.50	7	3,641	0.19%
2022/10/18	3	32.27	1	33.30	32.35	2	3,721	0.05%
2022/10/17	0	0.00	3	31.98	32.40	-3	3,742	-0.08%
2022/10/13	2	32.55	0	0.00	30.35	2	3,764	0.05%
2022/10/12	1	32.90	2	33.70	33.20	-1	3,764	-0.03%
2022/10/11	2	33.95	0	0.00	33.00	2	3,802	0.05%
2022/10/06	1	35.40	1	35.85	36.20	0	3,962	0.00%
2022/10/05	0	0.00	8	35.70	36.00	-8	4,061	-0.20%
2022/10/03	0	0.00	1	33.50	33.25	-1	4,175	-0.02%
2022/09/30	4	33.48	0	0.00	34.10	4	4,300	0.09%
2022/09/28	4	35.05	2	36.75	33.55	2	4,408	0.05%
2022/09/27	4	35.51	7	35.73	37.25	-3	4,521	-0.07%
2022/09/26	7	36.31	4	35.99	35.90	3	4,622	0.06%
2022/09/23	8	38.89	2	40.70	37.55	6	4,669	0.13%
2022/09/22	13	40.03	7	39.26	40.20	6	4,665	0.13%
2022/09/21	4	38.76	10	38.69	38.85	-6	4,648	-0.13%
2022/09/20	0	0.00	3	38.17	38.80	-3	4,621	-0.06%
2022/09/19	7	37.53	4	38.40	37.00	3	4,579	0.07%
2022/09/16	11	39.23	4	39.55	38.55	7	4,541	0.15%
2022/09/15	4	39.80	23	39.63	39.90	-19	4,487	-0.42%
2022/09/14	4	37.30	10	37.92	38.70	-6	4,368	-0.14%
2022/09/13	17	38.30	3	38.87	38.25	14	4,320	0.32%
2022/09/12	4	36.56	9	38.21	39.00	-5	4,261	-0.12%
2022/09/08	5	35.74	6	36.63	36.45	-1	4,179	-0.02%
2022/09/07	6	33.56	3	33.95	34.10	3	4,083	0.07%
2022/09/06	4	33.13	6	34.47	33.65	-2	4,059	-0.05%
2022/09/05	10	36.03	9	39.41	34.60	1	4,000	0.02%
2022/09/02	3	37.42	7	38.06	37.90	-4	3,869	-0.10%
2022/09/01	11	37.61	4	38.18	37.65	7	3,844	0.18%
2022/08/31	4	38.55	2	39.15	39.00	2	3,813	0.05%
2022/08/30	3	37.87	4	38.61	38.80	-1	3,784	-0.03%
2022/08/29	4	38.13	12	38.48	38.00	-8	3,757	-0.21%
2022/08/26	7	39.85	6	39.55	39.35	1	3,727	0.03%
2022/08/25	6	39.60	7	39.93	41.15	-1	3,665	-0.03%
2022/08/24	4	38.41	7	38.36	38.60	-3	3,583	-0.08%
2022/08/23	2	38.08	2	38.95	38.85	0	3,557	0.00%
2022/08/22	2	39.20	3	39.88	39.05	-1	3,516	-0.03%
2022/08/19	3	37.43	3	38.45	39.90	0	3,461	0.00%
2022/08/18	9	36.54	5	37.92	37.65	4	3,335	0.12%
2022/08/17	3	37.58	17	37.68	37.55	-14	3,289	-0.43%
2022/08/16	10	37.60	2	38.30	37.20	8	3,242	0.25%
2022/08/15	5	36.15	1	36.65	38.00	4	3,211	0.12%
2022/08/12	8	36.38	12	36.55	36.05	-4	3,136	-0.13%
2022/08/11	3	36.30	19.9	36.11	36.05	-16.9	3,052	-0.55%
2022/08/10	9	34.17	3	35.38	35.00	6	2,947	0.20%
2022/08/09	1	32.25	29	33.75	35.05	-28	2,803	-1.00%
2022/08/08	4	31.70	6	32.47	33.70	-2	2,654	-0.08%
2022/08/05	0	0.00	13	30.40	30.65	-13	2,488	-0.52%
2022/08/04	0	0.00	6	27.32	27.90	-6	2,438	-0.25%
2022/08/03	16	27.58	7	28.38	26.60	9	2,392	0.38%
2022/08/02	12	28.74	16.2	28.98	28.50	-4.2	2,340	-0.18%
2022/08/01	15	29.17	16	28.99	29.00	-1	2,309	-0.04%
2022/07/29	5	29.00	4	29.26	30.05	1	2,279	0.04%
2022/07/28	4	28.51	1	29.60	28.50	3	2,211	0.14%
2022/07/27	14	29.06	4	29.00	29.15	10	2,179	0.46%
2022/07/26	1	28.25	0	0.00	29.45	1	2,130	0.05%
2022/07/25	3	29.60	13	28.95	30.40	-10	2,028	-0.49%
2022/07/22	12	27.64	6	28.09	27.65	6	1,935	0.31%
2022/07/21	4	26.93	14	27.57	28.10	-10	1,903	-0.53%
2022/07/20	4	27.39	6	28.24	27.10	-2	1,863	-0.11%
2022/07/19	9	27.36	0	0.00	27.50	9	1,835	0.49%
2022/07/18	2	28.00	10	27.10	28.00	-8	1,802	-0.44%
2022/07/15	13	26.38	5	26.71	26.25	8	1,754	0.46%
2022/07/14	16	26.77	7	27.55	28.15	9	1,684	0.53%
2022/07/13	27	28.83	14	28.64	29.50	13	1,568	0.83%
2022/07/12	12	28.46	3	28.23	29.00	9	1,442	0.62%
2022/07/11	2	26.75	1	27.10	27.00	1	1,328	0.08%
2022/07/08	2	26.48	12	27.24	27.00	-10	1,262	-0.79%
2022/07/07	0	0.00	3	25.58	25.85	-3	1,126	-0.27%
2022/07/06	14	24.69	1	25.25	23.50	13	1,055	1.23%
2022/07/05	2	25.40	2	25.25	25.85	0	972	0.00%
2022/07/04	2	23.23	1	25.85	25.85	1	808	0.12%
2022/07/01	0	0.00	6	23.16	23.50	-6	680	-0.88%
2022/06/30	6	22.58	58	21.64	22.60	-52	560	-9.27%
2022/06/29	0	0.00	2	20.60	20.60	-2	431	-0.46%
2022/06/15	0	0.00	10	19.70	19.65	-10	378	-2.64%
2022/06/07	0	0.00	1	19.65	19.65	-1	377	-0.27%
2022/05/27	1	18.85	0	0.00	18.90	1	363	0.27%
2022/05/23	0.1	20.05	0	0.00	19.95	0.1	353	0.03%
2022/05/17	0	0.00	0	19.30	19.45	0	316	0.00%
2022/05/16	0	19.20	0	0.00	19.05	0	308	0.00%
2022/05/12	0	0.00	15	19.00	18.55	-15	296	-5.07%
2022/05/06	0	0.00	1	18.50	19.00	-1	277	-0.36%
2022/04/29	2	18.20	0	0.00	18.10	2	279	0.72%
2022/04/22	0	0.00	1	19.35	19.30	-1	265	-0.38%
2022/04/20	0.1	19.00	0	0.00	18.70	0.1	238	0.04%
2022/04/14	1	18.10	1	18.10	18.10	0	218	0.00%
2022/03/29	0	0.00	1	18.15	18.15	-1	392	-0.25%
2022/03/23	0	0.00	0.5	17.81	18.10	-0.5	389	-0.13%
2022/03/11	0	17.70	0	0.00	17.60	0	492	0.00%
2022/03/08	0	17.42	0	0.00	16.75	0	494	0.00%
2022/02/24	0	17.90	0	0.00	17.25	0	547	0.00%
2022/01/21	0	0.00	10	18.00	17.95	-10	769	-1.30%
2022/01/17	0	0.00	10	18.20	18.30	-10	780	-1.28%
2022/01/12	0	0.00	1	18.50	18.40	-1	782	-0.13%
2022/01/11	1	18.60	0	0.00	18.50	1	782	0.13%
2022/01/05	0	0.00	3	19.23	18.85	-3	774	-0.39%
2021/12/30	17	19.94	7	20.06	20.10	10	710	1.41%
2021/12/29	25	19.78	0	0.00	19.85	25	691	3.62%
2021/12/24	0	0.00	7	18.50	18.55	-7	597	-1.17%
2021/12/16	0	18.70	0	0.00	18.65	0	616	0.00%
2021/12/14	1	18.20	8	18.15	18.10	-7	614	-1.14%
2021/12/13	8	18.68	3	18.55	18.50	5	616	0.81%
2021/12/10	7	19.12	0	0.00	18.70	7	614	1.14%
2021/12/09	3	19.05	0	0.00	19.60	3	532	0.56%
2021/11/23	0	0.00	2	19.40	19.15	-2	508	-0.39%
2021/11/22	10	19.87	1	19.65	19.65	9	470	1.91%
2021/11/18	1	19.65	0	0.00	19.70	1	435	0.23%
2021/11/17	28	19.81	25	21.00	19.95	3	408	0.73%
2021/11/16	15	19.16	20	19.60	19.60	-5	318	-1.57%
2021/11/08	0	0.00	20	17.56	17.60	-20	259	-7.71%
2021/10/26	0	0.00	1	17.25	17.25	-1	359	-0.28%
2021/10/25	2	16.85	1	17.15	17.25	1	363	0.28%
2021/10/15	0	0.00	3	16.30	16.30	-3	521	-0.58%
2021/10/12	1	16.35	0	0.00	16.30	1	553	0.18%
2021/10/06	1	16.60	0	0.00	16.10	1	650	0.15%
2021/10/05	1	16.30	0	0.00	17.05	1	651	0.15%
2021/09/02	0	18.45	0	0.00	18.15	0	763	0.00%
2021/08/09	6	19.17	0	0.00	19.00	6	986	0.61%
2021/08/06	11	19.55	0	0.00	19.35	11	997	1.10%
2021/08/05	3	19.65	0	0.00	19.65	3	1,023	0.29%
2021/08/04	0	0.00	5	19.85	19.75	-5	1,049	-0.48%
2021/08/03	5	20.20	0	0.00	20.05	5	1,060	0.47%
2021/08/02	1	19.30	0	0.00	19.15	1	992	0.10%
2021/07/28	0	0.00	10	19.41	19.30	-10	1,014	-0.99%
2021/07/26	0	0.00	2	20.30	21.05	-2	1,021	-0.20%
2021/07/23	9	20.35	8	20.83	20.35	1	974	0.10%
2021/07/22	1	20.00	0	0.00	19.65	1	960	0.10%
2021/07/16	0	0.00	1	19.80	19.55	-1	1,156	-0.09%
2021/07/13	0	0.00	1	19.40	19.40	-1	1,227	-0.08%
2021/07/08	1	19.10	0	0.00	19.10	1	1,271	0.08%
2021/06/29	0	18.80	0	0.00	18.75	0	1,577	0.00%
2021/06/22	0	0.00	2	19.20	19.00	-2	1,605	-0.12%
2021/06/18	0	20.35	0	0.00	19.70	0	1,621	0.00%
2021/06/17	15	20.10	0	0.00	20.00	15	1,624	0.92%
2021/06/16	0	0.00	15	19.77	20.70	-15	1,615	-0.93%
2021/06/09	0	19.80	0	0.00	18.55	0	1,617	0.00%
2021/06/02	10	20.40	0	0.00	20.00	10	1,790	0.56%
2021/05/17	0	0.00	5	16.35	15.60	-5	1,738	-0.29%
2021/05/13	1	17.10	0	0.00	17.40	1	1,710	0.06%
2021/05/12	2	17.20	5	17.50	17.30	-3	1,686	-0.18%
2021/05/11	0	0.00	1	19.50	19.10	-1	1,660	-0.06%
2021/05/10	1	20.60	0	0.00	20.60	1	1,641	0.06%
2021/05/07	0	0.00	0	22.20	21.40	0	1,642	0.00%
2021/05/06	0	0.00	3	20.95	20.20	-3	1,636	-0.18%
2021/05/04	1	20.70	0	0.00	20.45	1	1,627	0.06%
2021/05/03	0	0.00	1	22.05	21.80	-1	1,607	-0.06%
2021/04/28	1	23.40	2	23.50	23.30	-1	1,599	-0.06%
2021/04/27	3	24.20	10	22.85	24.20	-7	1,594	-0.44%
2021/04/26	0	0.00	15	23.14	23.10	-15	1,457	-1.03%
2021/04/23	11	23.14	9	23.20	23.10	2	1,457	0.14%
2021/04/21	11	24.45	1	24.25	24.25	10	1,399	0.71%
2021/04/09	5	25.50	1	25.95	25.95	4	1,216	0.33%
2021/04/08	2	25.25	1	25.40	25.50	1	1,149	0.09%
2021/04/07	1	25.25	0	0.00	25.20	1	1,139	0.09%
2021/04/01	0	0.00	1	25.70	25.25	-1	1,108	-0.09%
2021/03/29	1	23.95	1	23.60	23.50	0	984	0.00%
2021/03/26	1	22.85	1	23.30	23.30	0	979	0.00%
2021/03/25	0	23.40	0	0.00	23.35	0	975	0.00%
2021/03/24	10	24.38	0	0.00	23.75	10	979	1.02%
2021/03/22	3	24.70	3	24.20	24.60	0	968	0.00%
2021/03/18	1	24.50	2	24.15	24.25	-1	971	-0.10%
2021/03/17	3	23.95	5	24.13	24.15	-2	975	-0.20%
2021/03/16	1	23.95	0	0.00	23.90	1	989	0.10%
2021/03/15	1	24.00	12	23.94	24.10	-11	1,021	-1.08%
2021/03/12	12	24.04	1	24.00	24.00	11	1,021	1.08%
2021/03/11	17	23.84	16	23.97	23.75	1	1,011	0.10%
2021/03/10	2	24.28	1	24.50	24.50	1	996	0.10%
2021/03/08	1	22.55	1	22.00	22.25	0	1,162	0.00%
2021/03/05	0	22.50	0	0.00	22.55	0	1,175	0.00%
2021/02/26	0	0.00	0.3	23.40	23.40	-0.3	1,242	-0.03%
2021/02/25	0	23.40	1	23.50	23.50	-1	1,270	-0.08%
2021/02/24	0	0.00	1	23.85	23.50	-1	1,290	-0.08%
2021/02/23	10	24.30	0	0.00	24.10	10	1,336	0.75%
2021/02/22	1	25.30	1	24.20	24.65	0	1,356	0.00%
2021/02/19	0	24.20	0	0.00	24.20	0	1,326	0.00%
2021/02/18	4	23.31	2	23.85	24.10	2	1,397	0.14%
2021/02/04	1	21.90	0	0.00	21.90	1	1,409	0.07%
2021/02/03	0	22.90	0	0.00	22.10	0	1,418	0.00%
2021/02/02	0	0.00	10	22.14	22.30	-10	1,436	-0.70%
2021/01/27	7	22.40	7	22.75	22.50	0	1,619	0.00%
2021/01/26	0	0.00	1	22.25	22.20	-1	1,626	-0.06%
2021/01/22	10	22.30	0	0.00	22.70	10	1,632	0.61%
2021/01/21	0	0.00	5	21.79	21.65	-5	1,631	-0.31%
2021/01/20	0	0.00	4	22.53	22.35	-4	1,622	-0.25%
2021/01/14	0	0.00	3	25.05	24.95	-3	1,610	-0.19%
2021/01/13	1	25.20	9	25.13	25.00	-8	1,622	-0.49%
2021/01/06	20	27.64	0	0.00	26.50	20	1,663	1.20%
2021/01/05	0	0.00	14	27.15	27.05	-14	1,647	-0.85%
2020/12/31	0	0.00	2	26.90	26.95	-2	1,715	-0.12%
2020/12/30	0	0.00	3	26.35	26.30	-3	1,696	-0.18%
2020/12/25	2	26.40	1	26.30	26.20	1	1,713	0.06%
2020/12/23	0	0.00	0.1	26.15	26.10	-0.1	1,734	-0.01%
2020/12/18	1	27.30	2	26.90	27.25	-1	1,842	-0.05%
2020/12/17	3	26.77	2	26.90	26.75	1	1,872	0.05%
2020/12/15	2	26.20	0	0.00	26.15	2	1,910	0.10%
2020/12/14	1	26.85	0	0.00	26.60	1	1,941	0.05%
2020/12/11	1	26.20	2	26.20	26.30	-1	1,985	-0.05%
2020/12/10	2	27.30	1	27.05	27.10	1	2,064	0.05%
2020/12/07	3	28.43	2	28.05	28.15	1	2,292	0.04%
2020/12/04	0	0.00	1	28.85	28.75	-1	2,314	-0.04%
2020/12/03	9	30.03	5	30.66	29.30	4	2,294	0.17%
2020/12/01	2	27.85	2	27.70	27.70	0	2,160	0.00%
2020/11/30	2	28.80	0	0.00	28.35	2	2,259	0.09%
2020/11/27	3	28.75	1	29.10	28.80	2	2,428	0.08%
2020/11/26	0	0.00	2	28.60	28.60	-2	2,423	-0.08%
2020/11/25	2	28.10	2	29.05	28.30	0	2,427	0.00%
2020/11/24	2	28.60	2	29.00	28.15	0	2,414	0.00%
2020/11/23	0	0.00	30	28.40	28.50	-30	2,420	-1.24%
2020/11/20	2	28.25	2	28.60	28.70	0	2,430	0.00%
2020/11/19	0	0.00	1	28.50	28.20	-1	2,408	-0.04%
2020/11/18	0	0.00	1	28.35	28.35	-1	2,416	-0.04%
2020/11/12	1	26.90	0	0.00	26.35	1	2,664	0.04%
2020/11/09	0	0.00	5	28.00	27.10	-5	3,255	-0.15%
2020/11/06	3	26.82	1	26.70	26.35	2	3,287	0.06%
2020/10/28	0	0.00	4	25.80	25.80	-4	3,406	-0.12%
2020/10/22	30	26.95	0	0.00	26.70	30	3,745	0.80%
2020/10/21	1	27.00	2	27.18	26.85	-1	3,899	-0.03%
2020/10/19	1	27.20	3	27.05	26.50	-2	4,379	-0.05%
2020/10/16	10	25.94	2	25.60	25.55	8	4,499	0.18%
2020/10/15	2	26.48	0	0.00	26.00	2	4,547	0.04%
2020/10/14	1	26.80	0	0.00	26.55	1	4,581	0.02%
2020/10/13	2	25.98	8	25.87	26.00	-6	4,610	-0.13%
2020/10/08	1	27.65	6	28.08	27.30	-5	4,665	-0.11%
2020/10/07	0	0.00	1	27.25	27.25	-1	4,688	-0.02%
2020/10/06	4	27.36	1	27.55	27.40	3	4,740	0.06%
2020/10/05	10	26.89	0	0.00	26.90	10	4,842	0.21%
2020/09/30	0	0.00	2	26.85	26.80	-2	4,936	-0.04%
2020/09/28	3	26.85	0	0.00	26.90	3	5,716	0.05%
2020/09/25	0	0.00	1	26.25	26.25	-1	5,952	-0.02%
2020/09/22	1	28.25	0	0.00	28.25	1	6,990	0.01%
2020/09/21	1	30.00	2	29.13	29.10	-1	7,095	-0.01%
2020/09/18	2	30.30	2	29.80	29.80	0	7,109	0.00%
2020/09/16	2	30.20	3	30.53	29.90	-1	7,134	-0.01%
2020/09/15	4	31.44	3	30.70	30.65	1	7,208	0.01%
2020/09/14	17	31.54	28	31.18	30.70	-11	7,299	-0.15%
2020/09/11	1	29.90	2	30.20	30.25	-1	7,170	-0.01%
2020/09/10	6	30.03	4	29.63	29.80	2	7,122	0.03%
2020/09/09	4	29.70	3	29.65	29.30	1	7,078	0.01%
2020/09/08	3	28.97	0	0.00	28.80	3	7,074	0.04%
2020/09/07	0	0.00	24	29.69	28.85	-24	7,080	-0.34%
2020/09/04	2	30.43	3	29.45	29.95	-1	7,055	-0.01%
2020/09/03	16	30.51	5	30.24	30.10	11	7,016	0.16%
2020/09/02	7	30.11	17	30.37	31.10	-10	6,930	-0.14%
2020/09/01	4	28.35	0	0.00	28.30	4	6,792	0.06%
2020/08/31	0	0.00	5	28.06	27.95	-5	6,787	-0.07%
2020/08/28	1	27.65	0	0.00	27.45	1	6,820	0.01%
2020/08/26	3	28.20	0	0.00	28.20	3	6,834	0.04%
2020/08/25	7	27.89	2	27.70	27.70	5	6,822	0.07%
2020/08/24	1	27.40	0	0.00	27.45	1	6,819	0.01%
2020/08/21	21	26.65	0	27.75	27.75	21	6,827	0.31%
2020/08/20	0	0.00	2	26.63	25.80	-2	6,782	-0.03%
2020/08/19	1	30.47	4	29.48	28.60	-3	6,700	-0.04%
2020/08/18	19	31.33	6	30.79	30.85	13	6,735	0.19%
2020/08/17	25	32.22	2	33.30	31.55	23	6,751	0.34%
2020/08/14	6	32.19	34	31.60	31.80	-28	6,747	-0.41%
2020/08/13	81	32.65	65	31.88	33.05	16	6,606	0.24%
2020/08/12	4	29.76	2.4	29.37	30.10	1.6	6,279	0.03%
2020/08/11	0	0.00	1	27.40	27.40	-1	6,228	-0.02%
2020/08/07	1	28.20	0	0.00	28.20	1	6,290	0.02%
2020/08/06	1	28.55	1	29.40	28.20	0	6,313	0.00%
2020/08/05	2	29.08	2.2	29.11	29.15	-0.2	6,412	0.00%
2020/08/04	3	29.00	3	28.93	28.85	0	6,458	0.00%
2020/08/03	0	0.00	4	28.05	28.20	-4	6,424	-0.06%
2020/07/31	0	0.00	2.7	28.44	28.35	-2.7	6,419	-0.04%
2020/07/30	0	0.00	1.2	27.75	27.75	-1.2	6,375	-0.02%
2020/07/29	30	27.08	0	0.00	27.30	30	6,357	0.47%
2020/07/28	9.2	26.78	3	26.88	26.60	6.2	6,282	0.10%
2020/07/27	3.6	31.47	8	30.93	28.85	-4.4	6,184	-0.07%
2020/07/24	19	32.84	26	32.73	31.80	-7	6,070	-0.12%
2020/07/23	3	32.20	2	31.70	31.20	1	5,660	0.02%
2020/07/22	15	32.14	7	31.81	31.75	8	5,608	0.14%
2020/07/21	2	31.20	1	30.95	31.75	1	5,490	0.02%
2020/07/16	6	29.41	12	29.62	30.55	-6	5,427	-0.11%
2020/07/15	10	30.14	12	30.93	29.55	-2	5,381	-0.04%
2020/07/14	12	31.27	6	31.67	30.75	6	5,345	0.11%
2020/07/13	4	31.49	23	31.37	31.50	-19	5,304	-0.36%
2020/07/10	58	33.01	12	31.52	31.50	46	5,255	0.88%
2020/07/09	13	35.05	5	35.09	34.00	8	5,149	0.16%
2020/07/08	5	35.08	22	34.85	35.25	-17	5,049	-0.34%
2020/07/07	50	36.35	85	36.18	35.35	-35	4,966	-0.70%
2020/07/06	11	34.50	14	34.72	35.30	-3	4,304	-0.07%
2020/07/03	81	31.40	91.1	30.83	32.10	-10.1	4,067	-0.25%
2020/07/02	41	28.91	32	27.59	29.20	9	3,614	0.25%
2020/07/01	46	26.23	5	25.71	26.55	41	3,275	1.25%
2020/06/30	2	23.93	4	23.94	24.25	-2	2,928	-0.07%
2020/06/29	3	23.80	7	23.22	22.95	-4	2,782	-0.14%
2020/06/24	1	23.85	0	0.00	23.30	1	2,747	0.04%
2020/06/22	18	24.12	13	24.21	23.45	5	2,670	0.19%
2020/06/19	2	23.45	6	23.42	24.35	-4	2,548	-0.16%
2020/06/18	6	22.16	0	0.00	22.15	6	2,359	0.25%
2020/06/17	5	22.16	2	22.00	22.10	3	2,350	0.13%
2020/06/16	2	22.30	6	21.92	22.15	-4	2,328	-0.17%
2020/06/15	4	21.75	7	21.79	21.30	-3	2,314	-0.13%
2020/06/12	11	20.59	0	0.00	21.10	11	2,282	0.48%
2020/06/11	2	21.63	0	0.00	21.10	2	2,307	0.09%
2020/06/10	2	21.90	4	22.55	22.35	-2	2,333	-0.09%
2020/06/09	5	22.38	3	22.88	22.05	2	2,337	0.09%
2020/06/08	1	22.75	1	23.05	22.65	0	2,335	0.00%
2020/06/05	0	0.00	4	23.65	23.65	-4	2,302	-0.17%
2020/06/04	7	24.26	21	23.80	23.85	-14	2,291	-0.61%
2020/06/02	3	24.00	3	24.02	23.35	0	2,249	0.00%
2020/06/01	0	0.00	1	23.90	23.55	-1	2,205	-0.05%
2020/05/29	3	23.40	0	0.00	23.50	3	2,185	0.14%
2020/05/28	1	23.45	0	0.00	23.25	1	2,163	0.05%
2020/05/27	1	25.35	0	0.00	24.45	1	2,127	0.05%
2020/05/26	5	24.42	1	24.40	24.40	4	2,088	0.19%
2020/05/25	3	24.48	23.1	25.01	24.75	-20.1	2,046	-0.98%
2020/05/22	3	23.75	24	23.68	23.50	-21	1,933	-1.09%
2020/05/21	12	22.55	11	23.22	23.90	1	1,837	0.05%
2020/05/20	1	21.30	0	0.00	21.75	1	1,726	0.06%
2020/05/19	43	21.18	0	0.00	21.05	43	1,722	2.50%
2020/05/18	5	21.56	47	22.62	20.95	-42	1,723	-2.44%
2020/05/15	2	22.50	0	0.00	22.45	2	1,652	0.12%
2020/05/13	1	23.20	2	23.28	23.90	-1	1,555	-0.06%
2020/05/12	29	23.22	51	23.38	23.80	-22	1,517	-1.45%
2020/05/11	0	0.00	4	22.38	22.40	-4	1,391	-0.29%
2020/05/07	0	0.00	3	20.30	20.45	-3	1,295	-0.23%
2020/05/06	2	19.75	7	20.02	19.95	-5	1,284	-0.39%
2020/05/05	4	19.58	0	0.00	19.80	4	1,278	0.31%
2020/05/04	10	19.36	0	0.00	19.40	10	1,264	0.79%
2020/04/30	0	0.00	1	19.45	19.15	-1	1,273	-0.08%
2020/04/29	11	18.50	2	18.50	18.90	9	1,251	0.72%
2020/04/28	2	17.05	2	17.50	17.45	0	1,228	0.00%
2020/04/24	5	16.60	5	16.12	16.10	0	1,224	0.00%
2020/04/23	3	16.60	4	16.60	16.60	-1	1,194	-0.08%
2020/04/21	0	0.00	2	15.60	15.00	-2	1,177	-0.17%
2020/04/20	2	15.80	0	0.00	15.80	2	1,237	0.16%
2020/04/17	2	16.20	0	0.00	16.00	2	1,257	0.16%
2020/04/09	0	0.00	1	14.40	14.80	-1	1,574	-0.06%
2020/04/01	2	11.40	0	0.00	12.30	2	1,989	0.10%
2020/03/25	1	11.35	0	0.00	11.20	1	2,075	0.05%
2020/03/20	2	11.40	0	0.00	11.35	2	2,125	0.09%
2020/03/19	0	10.50	0	0.00	10.50	0	2,126	0.00%
2020/03/18	0	0.00	17	12.20	11.65	-17	2,116	-0.80%
2020/03/17	2	12.70	0	0.00	12.65	2	2,135	0.09%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/12	1	17.30	0	0.00	17.30	1	2,114	0.05%
2020/03/10	1	19.00	3	19.10	19.40	-2	2,077	-0.10%
2020/03/09	2	19.50	0	0.00	19.30	2	2,079	0.10%
2020/02/24	1	20.60	0	0.00	20.50	1	2,139	0.05%
2020/02/21	0	21.05	0	0.00	20.95	0	2,151	0.00%
2020/02/19	0	21.35	1	20.85	21.35	-1	2,210	-0.05%
2020/02/17	0	21.00	0	0.00	20.95	0	2,210	0.00%
2020/02/14	0	0.00	15	21.00	21.30	-15	2,257	-0.66%
2020/02/13	0	21.30	0	0.00	21.10	0	2,263	0.00%
2020/02/12	0	0.00	5	21.25	21.10	-5	2,271	-0.22%
2020/02/07	5	20.35	0	0.00	20.25	5	2,345	0.21%
2020/02/06	3	21.25	0	0.00	21.20	3	2,381	0.13%
2020/02/05	1	20.80	0	0.00	20.75	1	2,487	0.04%
2020/02/04	15	20.90	0	0.00	21.10	15	2,567	0.58%
2020/02/03	0	0.00	1	19.50	19.70	-1	2,565	-0.04%
2020/01/31	3	21.60	17	21.13	21.45	-14	2,600	-0.54%
2020/01/30	1	22.70	5	22.35	22.35	-4	2,811	-0.14%
2020/01/17	2	24.83	0	0.00	24.70	2	3,082	0.06%
2020/01/16	0	0.00	1	25.25	25.00	-1	3,070	-0.03%
2020/01/15	0	0.00	1	25.30	25.35	-1	3,060	-0.03%
2020/01/14	3	25.05	4	25.55	25.65	-1	3,036	-0.03%
2020/01/13	0	0.00	1	24.35	24.65	-1	2,964	-0.03%
2020/01/09	1	24.60	0	0.00	24.35	1	3,019	0.03%
2020/01/08	2	24.35	2	24.93	24.20	0	3,003	0.00%
2020/01/07	7	25.72	2	25.58	25.20	5	2,965	0.17%
2020/01/06	1	25.80	8	25.64	25.50	-7	2,817	-0.25%
2020/01/03	8	25.44	5	25.57	25.05	3	2,734	0.11%
2020/01/02	7	25.76	12	25.68	25.75	-5	2,654	-0.19%
2019/12/31	30	24.84	45	25.28	25.55	-15	2,553	-0.59%
2019/12/30	32	24.07	3	24.08	23.90	29	2,237	1.30%
2019/12/26	10	23.70	0	0.00	23.50	10	2,256	0.44%
2019/12/25	3.6	23.36	1	23.35	23.60	2.6	2,248	0.11%
2019/12/24	5	23.62	0	0.00	23.25	5	2,250	0.22%
2019/12/23	1.4	23.24	0	0.00	23.20	1.4	2,242	0.06%
2019/12/20	0	0.00	1	23.40	23.35	-1	2,311	-0.04%
2019/12/19	3	23.90	2	23.50	23.40	1	2,438	0.04%
2019/12/18	0	0.00	1	23.10	23.05	-1	2,398	-0.04%
2019/12/17	1	23.60	1	23.30	23.25	0	2,384	0.00%
2019/12/12	30	24.10	0	0.00	23.25	30	2,349	1.28%
2019/12/11	15	24.95	2	24.73	24.00	13	2,311	0.56%
2019/11/28	0	0.00	1	24.30	24.20	-1	2,190	-0.05%
2019/11/27	1	24.30	5	24.25	24.35	-4	2,183	-0.18%
2019/11/26	0	0.00	4	24.04	23.90	-4	2,162	-0.18%
2019/11/22	10	25.15	0	0.00	24.85	10	2,135	0.47%
2019/11/20	0	0.00	1	24.80	24.80	-1	2,110	-0.05%
2019/11/19	12	25.76	4	25.79	25.50	8	2,120	0.38%
2019/11/18	1	25.30	2	25.13	24.90	-1	2,062	-0.05%
2019/11/13	2	25.05	0	0.00	25.10	2	2,016	0.10%
2019/11/11	10	23.95	0	0.00	23.45	10	1,949	0.51%
2019/11/07	2	24.55	1	25.05	24.50	1	1,905	0.05%
2019/11/06	0	0.00	13	26.14	25.15	-13	1,866	-0.70%
2019/11/05	0	0.00	3	26.40	26.35	-3	1,813	-0.17%
2019/11/04	6	27.95	2	27.75	27.60	4	1,767	0.23%
2019/11/01	5	26.07	15	26.85	27.45	-10	1,654	-0.60%
2019/10/30	1	26.05	2	25.95	26.40	-1	1,532	-0.07%
2019/10/29	35	26.42	16	26.49	25.85	19	1,464	1.30%
2019/10/28	2	25.20	9	25.15	25.95	-7	1,234	-0.57%
2019/10/25	6	23.89	2	23.85	23.60	4	1,054	0.38%
2019/10/23	0	0.00	1	22.50	22.30	-1	939	-0.11%
2019/10/22	3	23.10	3	22.80	22.55	0	940	0.00%
2019/10/17	9	23.15	3	23.35	23.10	6	928	0.65%
2019/10/03	0	0.00	2	22.75	22.75	-2	849	-0.24%
2019/10/02	8	22.61	7	22.80	22.60	1	843	0.12%
2019/10/01	0.7	23.80	5	21.70	21.65	-4.3	835	-0.51%
2019/09/27	0	0.00	11	21.66	21.65	-11	832	-1.32%
2019/09/26	1	22.30	2	22.80	22.30	-1	833	-0.12%
2019/09/25	14	22.45	16	23.02	22.30	-2	787	-0.25%
2019/09/24	21	21.64	1	22.30	22.75	20	705	2.84%
2019/09/23	0	0.00	18	20.64	20.70	-18	570	-3.15%
2019/09/20	5	20.30	0	0.00	20.15	5	562	0.89%
2019/09/04	2	21.35	2	21.10	21.10	0	681	0.00%
2019/09/03	2	21.63	0	0.00	21.10	2	674	0.30%
2019/09/02	0	0.00	1	20.60	20.50	-1	644	-0.16%
2019/08/27	10	20.35	0	0.00	20.15	10	636	1.57%
2019/08/22	1	21.20	0	0.00	21.25	1	619	0.16%
2019/08/16	0	0.00	1	20.15	19.80	-1	589	-0.17%
2019/08/14	1	19.60	1	19.65	19.85	0	596	0.00%
2019/07/30	0	0.00	2	21.65	21.40	-2	600	-0.33%
2019/07/25	10	23.05	0	0.00	22.85	10	586	1.70%
2019/07/24	1	22.80	1	22.90	22.75	0	573	0.00%
2019/07/18	0	0.00	1	21.75	21.40	-1	567	-0.18%
2019/07/16	1	22.60	0	0.00	22.45	1	571	0.18%
2019/07/15	0	22.30	0	0.00	22.40	0	576	0.00%
2019/07/12	0	0.00	1	22.40	22.25	-1	583	-0.17%
2019/07/11	1	22.20	0	0.00	22.20	1	589	0.17%
2019/07/10	7	22.76	2	22.73	22.15	5	602	0.83%
2019/07/05	3	22.82	0	0.00	22.70	3	606	0.49%
2019/07/03	4	21.68	6	21.37	21.35	-2	571	-0.35%
2019/06/26	0	0.00	2	20.70	21.10	-2	596	-0.34%
2019/06/25	2	21.15	1	20.95	20.65	1	601	0.17%
2019/06/19	4	21.40	0	0.00	21.20	4	658	0.61%
2019/06/18	0	0.00	4	21.05	21.05	-4	702	-0.57%
2019/06/17	0	0.00	2	20.95	21.20	-2	710	-0.28%
2019/06/12	4	19.68	0	0.00	20.15	4	704	0.57%
2019/05/27	1	18.65	0	0.00	18.95	1	963	0.10%
2019/05/10	0	0.00	2	20.60	20.35	-2	1,417	-0.14%
2019/05/08	1	21.70	0	0.00	21.70	1	1,415	0.07%
2019/05/02	1	22.65	0	0.00	22.65	1	1,428	0.07%
2019/04/30	0	0.00	2	22.60	22.60	-2	1,432	-0.14%
2019/04/29	1	22.20	1	22.05	22.00	0	1,429	0.00%
2019/04/24	0	0.00	2	24.85	24.00	-2	1,431	-0.14%
2019/04/23	1	25.30	0	0.00	24.40	1	1,436	0.07%
2019/04/22	0	0.00	2	24.80	25.10	-2	1,436	-0.14%
2019/04/19	0	0.00	6	25.00	24.90	-6	1,446	-0.41%
2019/04/17	0	0.00	1	25.80	25.50	-1	1,496	-0.07%
2019/04/16	4	25.80	1	25.50	25.80	3	1,506	0.20%
2019/04/15	7	25.74	2	25.60	25.40	5	1,551	0.32%
2019/04/11	0	0.00	1	26.20	25.85	-1	1,592	-0.06%
2019/04/08	1	27.00	0	0.00	27.30	1	1,658	0.06%
2019/04/03	0	0.00	2	27.05	27.05	-2	1,656	-0.12%
2019/03/29	0	0.00	1	26.30	26.25	-1	1,704	-0.06%
2019/03/27	2	26.00	2	25.95	25.85	0	1,688	0.00%
2019/03/26	1	25.00	4	25.23	25.00	-3	1,669	-0.18%
2019/03/25	3	25.30	3	25.10	25.15	0	1,669	0.00%
2019/03/22	0	0.00	1	27.00	26.50	-1	1,647	-0.06%
2019/03/21	5	28.56	4	28.13	27.65	1	1,621	0.06%
2019/03/19	0	0.00	10	27.75	27.75	-10	1,598	-0.63%
2019/03/18	1	28.20	2	28.05	27.80	-1	1,586	-0.06%
2019/03/15	5	27.24	0	0.00	27.20	5	1,573	0.32%
2019/03/08	0	0.00	1	27.30	27.45	-1	1,661	-0.06%
2019/03/07	4	28.33	3	27.87	27.85	1	1,644	0.06%
2019/03/05	0	0.00	5	27.40	27.45	-5	1,581	-0.32%
2019/02/26	0	0.00	1	28.25	28.10	-1	1,509	-0.07%
2019/02/25	11	28.40	6	28.40	28.50	5	1,456	0.34%
2019/02/22	21	27.40	19	27.41	27.15	2	1,379	0.15%
2019/02/21	20	26.85	99	26.64	27.15	-79	1,278	-6.18%
2019/02/20	16	23.70	16	24.46	24.95	0	1,096	0.00%
2019/02/18	2	22.20	1	22.60	22.30	1	1,003	0.10%
2019/02/15	0	0.00	1	22.60	22.60	-1	999	-0.10%
2019/02/13	4	22.80	0	0.00	22.80	4	1,003	0.40%
2019/02/12	0	0.00	1	23.35	23.25	-1	1,025	-0.10%
2019/01/28	0	0.00	2	22.60	22.60	-2	1,031	-0.19%
2019/01/23	1	21.50	0	0.00	21.95	1	1,014	0.10%
2019/01/22	0	0.00	2	22.40	21.80	-2	1,018	-0.20%
2019/01/18	2	22.30	1	22.05	21.85	1	1,009	0.10%
2019/01/17	0	0.00	2	22.35	22.25	-2	1,015	-0.20%
2019/01/15	3	22.43	3	22.77	22.70	0	1,001	0.00%
2019/01/14	2	22.60	2	22.28	22.25	0	986	0.00%
2019/01/10	2	23.73	0	0.00	23.45	2	962	0.21%
2019/01/09	48	24.02	7	23.75	22.90	41	942	4.35%
2019/01/08	2	23.43	0	0.00	23.50	2	895	0.22%
2019/01/07	3	24.08	1	24.90	23.90	2	880	0.23%
2019/01/04	4	22.85	4	23.18	23.00	0	827	0.00%
2019/01/03	0	0.00	1	23.85	23.00	-1	812	-0.12%
2019/01/02	0	0.00	6	23.16	23.55	-6	771	-0.78%
2018/12/28	4	21.83	3	21.77	21.75	1	697	0.14%
2018/12/27	2	22.00	1	21.65	21.50	1	687	0.15%
2018/12/25	40	21.93	0	0.00	21.80	40	670	5.97%
2018/12/18	0	0.00	3	19.95	20.00	-3	596	-0.50%
2018/12/14	3	21.00	0	0.00	21.35	3	584	0.51%
2018/12/12	0	0.00	4	21.20	21.25	-4	552	-0.72%
2018/12/11	5	20.26	5	20.45	20.45	0	540	0.00%
2018/12/10	11	20.90	11	21.63	20.45	0	536	0.00%
2018/12/07	4	20.20	0	0.00	21.10	4	496	0.81%
2018/12/05	1	21.35	1	22.50	21.40	0	454	0.00%
2018/11/22	0	18.10	0	0.00	18.00	0	358	0.00%
2018/11/15	2	17.40	2	17.60	17.10	0	366	0.00%
2018/11/09	4	18.18	4	18.73	18.15	0	377	0.00%
2018/11/08	1	18.20	0	0.00	18.50	1	354	0.28%
2018/10/31	0	0.00	3	16.13	16.15	-3	344	-0.87%
2018/10/29	0	0.00	2	15.40	15.35	-2	338	-0.59%
2018/10/17	2	17.00	0	0.00	16.90	2	330	0.61%
2018/10/12	0	0.00	4	16.30	16.45	-4	349	-1.14%
2018/10/09	0	0.00	4	19.63	19.20	-4	377	-1.06%
2018/10/05	0	0.00	1	19.65	19.70	-1	388	-0.26%
2018/10/03	8	20.58	7	20.22	20.15	1	392	0.26%
2018/10/02	3	20.70	3	20.85	20.85	0	401	0.00%
2018/09/14	2	20.58	0	0.00	21.10	2	608	0.33%
2018/08/24	0	0.00	7	21.90	21.90	-7	1,299	-0.54%
2018/08/21	1	20.90	0	0.00	21.20	1	1,320	0.08%
2018/08/20	7	20.85	0	0.00	20.60	7	1,355	0.52%
2018/08/09	1	24.70	0	0.00	24.60	1	1,343	0.07%
2018/08/02	0	0.00	1	25.70	25.60	-1	1,344	-0.07%
2018/07/24	0	0.00	1	25.60	26.05	-1	1,367	-0.07%
2018/07/23	0	0.00	1	25.90	25.60	-1	1,382	-0.07%
2018/07/20	1	27.00	0	0.00	26.55	1	1,380	0.07%
2018/07/18	4	27.58	2	27.45	26.40	2	1,374	0.15%
2018/07/17	2	26.20	0	0.00	26.25	2	1,327	0.15%
2018/07/11	0	0.00	4	25.23	25.45	-4	1,340	-0.30%
2018/07/10	0	0.00	2	25.55	25.65	-2	1,339	-0.15%
2018/07/06	1	25.95	0	0.00	26.20	1	1,334	0.07%
2018/07/04	0	0.00	4	26.30	26.45	-4	1,347	-0.30%
2018/07/03	1	27.10	0	0.00	26.25	1	1,343	0.07%
2018/07/02	3	28.95	3	28.12	27.50	0	1,337	0.00%
2018/06/29	3	27.50	5	28.02	28.20	-2	1,264	-0.16%
2018/06/26	0	0.00	2	26.25	25.75	-2	1,261	-0.16%
2018/06/25	1	26.80	0	0.00	26.50	1	1,316	0.08%
2018/06/22	0	0.00	2	26.65	26.75	-2	1,383	-0.14%
2018/06/19	0	0.00	19	28.35	28.10	-19	1,370	-1.39%
2018/06/15	0	0.00	5	29.60	29.35	-5	1,359	-0.37%
2018/06/14	1	29.65	0	0.00	29.25	1	1,349	0.07%
2018/06/13	6	30.17	1	29.65	29.65	5	1,335	0.37%
2018/06/12	11	31.01	13	30.24	30.60	-2	1,302	-0.15%
2018/06/11	19	30.21	0	0.00	30.05	19	1,241	1.53%
2018/06/08	11	30.32	24	31.13	30.70	-13	1,223	-1.06%
2018/06/07	1	30.35	0.3	29.50	29.45	0.7	1,097	0.06%
2018/06/06	26	30.30	7	30.46	30.10	19	1,089	1.74%
2018/06/05	10	29.74	5	29.31	29.50	5	1,049	0.48%
2018/06/04	13	30.46	10	30.19	30.60	3	993	0.30%
2018/06/01	1	27.80	1	27.90	28.05	0	854	0.00%
2018/05/30	2	25.90	0	0.00	25.80	2	799	0.25%
2018/05/29	2	27.05	0	0.00	26.85	2	792	0.25%
2018/05/28	1	27.00	2	25.58	27.05	-1	769	-0.13%
2018/05/24	1	24.50	0	0.00	24.55	1	742	0.13%
2018/05/23	0	0.00	6	24.33	24.25	-6	752	-0.80%
2018/05/22	1	25.05	0	0.00	24.60	1	764	0.13%
2018/05/17	6	24.20	0	0.00	24.35	6	773	0.78%
2018/05/15	5	24.00	0	0.00	23.65	5	788	0.63%
2018/05/14	0	0.00	7	24.04	23.95	-7	819	-0.85%
2018/05/11	10	24.35	11	23.95	23.95	-1	825	-0.12%
2018/05/10	7	24.46	1	24.60	24.45	6	838	0.72%
2018/05/09	4	25.19	2	24.55	24.50	2	883	0.23%
2018/05/08	2	24.25	0	0.00	24.25	2	912	0.22%
2018/05/07	0	0.00	10	24.50	23.65	-10	943	-1.06%
2018/05/04	5	24.50	0	0.00	24.40	5	961	0.52%
2018/05/03	5	24.10	0	0.00	24.10	5	982	0.51%
2018/04/23	0	0.00	1	27.30	27.40	-1	1,028	-0.10%
2018/04/19	1	27.05	0	0.00	27.00	1	1,036	0.10%
2018/04/16	0	0.00	4	28.10	27.90	-4	1,081	-0.37%
2018/04/13	0	28.70	0	0.00	28.40	0	1,088	0.00%
2018/04/03	0	0.00	4	27.85	28.00	-4	1,128	-0.35%
2018/03/28	3	30.65	2	30.95	30.80	1	1,362	0.07%
2018/03/27	0	0.00	11	30.05	30.55	-11	1,417	-0.78%
2018/03/26	1	27.60	0	0.00	27.80	1	1,389	0.07%
2018/03/23	2	27.80	1	28.15	27.70	1	1,478	0.07%
2018/03/22	1	29.85	1	29.20	28.95	0	1,480	0.00%
2018/03/21	0	0.00	1	29.35	29.05	-1	1,477	-0.07%
2018/03/20	2	29.13	0	0.00	29.10	2	1,499	0.13%
2018/03/19	0	0.00	1	29.25	29.20	-1	1,543	-0.06%
2018/03/14	11	29.55	0	0.00	29.30	11	1,665	0.66%
2018/03/13	0	0.00	2	29.60	29.75	-2	1,711	-0.12%
2018/03/12	2	29.90	0	0.00	29.55	2	1,778	0.11%
2018/03/09	5	30.17	11	30.32	29.80	-6	1,887	-0.32%
2018/03/08	1	29.15	0	0.00	29.70	1	2,010	0.05%
2018/03/07	0	0.00	1	28.70	28.70	-1	2,309	-0.04%
2018/03/06	0	0.00	2	28.70	28.70	-2	2,586	-0.08%
2018/03/01	6	29.75	5	29.40	29.20	1	2,912	0.03%
2018/02/27	2	29.95	0	0.00	29.70	2	2,961	0.07%
2018/02/26	10	29.50	0	0.00	29.50	10	2,958	0.34%
2018/02/21	2	29.53	1	29.70	29.95	1	2,939	0.03%
2018/02/07	1	31.00	0	0.00	30.70	1	2,908	0.03%
2018/02/02	0	0.00	10	35.18	34.90	-10	2,883	-0.35%
2018/01/31	1	35.45	1	36.00	36.60	0	2,849	0.00%
2018/01/30	3	35.72	0	0.00	35.35	3	2,811	0.11%
2018/01/26	0	0.00	12	35.63	35.15	-12	2,757	-0.44%
2018/01/25	2	35.15	14	34.67	35.05	-12	2,736	-0.44%
2018/01/24	10	32.90	16	34.10	34.10	-6	2,698	-0.22%
2018/01/22	0	0.00	25	32.68	32.70	-25	2,691	-0.93%
2018/01/19	0	0.00	2	33.30	33.05	-2	2,689	-0.07%
2018/01/18	3	33.48	3	34.03	33.25	0	2,687	0.00%
2018/01/17	17	33.59	0	0.00	33.45	17	2,684	0.63%
2018/01/16	0	0.00	1	34.45	33.75	-1	2,679	-0.04%
2018/01/15	0	0.00	1	33.35	33.05	-1	2,665	-0.04%
2018/01/12	1	33.35	3	33.20	33.20	-2	2,666	-0.08%
2018/01/11	1	33.80	2	32.38	33.65	-1	2,656	-0.04%
2018/01/10	1	32.85	2	33.08	32.65	-1	2,618	-0.04%
2018/01/09	10	33.85	1	33.85	33.85	9	2,609	0.34%
2018/01/08	0	0.00	2	34.53	34.35	-2	2,614	-0.08%
2018/01/05	14	35.03	1	35.40	34.90	13	2,605	0.50%
2018/01/04	3	35.05	1	35.00	35.10	2	2,596	0.08%
2018/01/03	4	34.68	2	34.18	34.15	2	2,574	0.08%
2018/01/02	1	34.90	0	0.00	34.80	1	2,556	0.04%