華星光 (4979)-台新-左楠券商分點個股進出

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
119.0
漲跌
▼0.5
漲幅
-0.42%
成交量
815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-左楠券商分點個股進出

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-左楠券商分點個股進出
台新-左楠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
2024/05/20	1	119.00	0	0.00	119.00	1	5,614	0.02%
2024/05/17	0	0.00	1	119.50	119.50	-1	6,082	-0.02%
2024/05/16	2	123.50	3	122.00	120.00	-1	6,280	-0.02%
2024/05/15	2	122.75	0	0.00	123.00	2	6,356	0.03%
2024/05/14	0	0.00	0.1	122.00	122.00	-0.1	6,451	0.00%
2024/05/13	1	123.50	1	123.00	121.50	0	6,478	0.00%
2024/05/10	15	120.40	14	120.50	120.50	1	6,533	0.02%
2024/05/09	9	126.61	7	124.93	124.00	2	6,567	0.03%
2024/05/08	2	123.25	10.2	123.43	125.50	-8.2	6,492	-0.13%
2024/05/07	1	118.50	0	0.00	118.00	1	6,433	0.02%
2024/05/06	0	0.00	2.1	118.76	118.00	-2.1	6,449	-0.03%
2024/05/03	4	120.25	1.2	120.06	120.00	2.8	6,445	0.04%
2024/05/02	1	120.50	5	118.20	118.00	-4	6,453	-0.06%
2024/04/30	2.1	121.52	3	120.17	121.50	-0.9	6,500	-0.01%
2024/04/29	4	117.25	8.5	118.50	120.00	-4.5	6,604	-0.07%
2024/04/26	5	116.30	1	115.00	115.00	4	6,617	0.06%
2024/04/25	4	116.13	2	113.50	114.00	2	6,690	0.03%
2024/04/24	3.1	114.67	4	114.75	115.00	-1	6,937	-0.01%
2024/04/23	4	112.00	3	112.00	112.50	1	7,059	0.01%
2024/04/22	6	115.67	5	114.60	111.00	1	7,104	0.01%
2024/04/19	5.1	118.39	3	114.84	118.00	2	7,153	0.03%
2024/04/18	7	118.07	6	120.75	122.00	1	7,281	0.01%
2024/04/17	1	112.00	9	116.00	118.50	-8	7,544	-0.11%
2024/04/16	13.8	109.13	0	0.00	108.00	13.8	7,667	0.18%
2024/04/15	11	121.77	4	119.50	119.50	7	7,601	0.09%
2024/04/11	14	128.79	2	128.50	126.50	12	7,811	0.15%
2024/04/10	12.2	131.26	7	130.36	131.00	5.2	7,845	0.07%
2024/04/09	6	123.92	2.2	123.77	123.00	3.8	7,839	0.05%
2024/04/08	1	127.00	0	0.00	123.50	1	7,997	0.01%
2024/04/03	3	129.00	2	128.00	127.00	1	8,132	0.01%
2024/04/02	4	128.00	4	128.38	130.50	0	8,341	0.00%
2024/04/01	2	123.50	1	128.50	129.00	1	8,479	0.01%
2024/03/29	1.2	124.13	0	0.00	124.00	1.2	8,603	0.01%
2024/03/28	2	122.50	2	122.25	122.00	0	8,650	0.00%
2024/03/27	3.5	120.99	1.6	122.56	120.50	1.9	8,756	0.02%
2024/03/26	11.3	131.61	1	130.00	130.00	10.3	8,752	0.12%
2024/03/25	1.1	144.00	3	143.00	144.00	-1.9	8,709	-0.02%
2024/03/22	5.2	139.50	4	137.88	139.00	1.2	8,783	0.01%
2024/03/21	5.1	139.29	3	138.17	138.00	2.1	8,806	0.02%
2024/03/20	4.2	144.90	5.5	142.57	141.00	-1.3	8,816	-0.01%
2024/03/19	2.3	148.02	0.1	147.50	147.00	2.2	8,862	0.02%
2024/03/15	2.1	149.44	1	147.50	148.50	1.1	9,251	0.01%
2024/03/14	0.7	150.54	3	149.33	147.50	-2.4	9,831	-0.02%
2024/03/13	11	158.18	12.3	154.59	151.50	-1.3	10,057	-0.01%
2024/03/12	4	153.63	2.2	155.36	154.50	1.8	9,991	0.02%
2024/03/11	4	151.25	4	153.25	154.50	0	10,105	0.00%
2024/03/08	1.3	148.50	6.4	147.72	148.50	-5.1	10,127	-0.05%
2024/03/07	15.2	161.35	11	161.00	155.00	4.2	10,062	0.04%
2024/03/06	7.4	158.70	2	158.00	158.00	5.4	10,002	0.05%
2024/03/05	5.5	164.67	4.2	162.11	162.00	1.3	10,160	0.01%
2024/03/04	11	161.50	17.2	163.55	164.50	-6.2	10,361	-0.06%
2024/03/01	19.1	158.27	7	156.71	156.00	12.1	10,240	0.12%
2024/02/29	8	156.25	5	156.00	156.00	3	10,254	0.03%
2024/02/27	7	160.93	6.5	162.72	157.00	0.5	10,264	0.01%
2024/02/26	1.1	167.64	4	168.88	169.00	-2.9	10,059	-0.03%
2024/02/23	9.2	165.39	8.1	166.51	165.00	1.2	9,991	0.01%
2024/02/22	9	164.72	2.8	162.64	162.50	6.2	10,087	0.06%
2024/02/21	13.2	167.19	22.7	168.26	164.50	-9.5	9,981	-0.10%
2024/02/20	10.1	162.65	22.1	163.04	161.00	-12.1	9,819	-0.12%
2024/02/19	15	156.77	15.7	154.52	155.00	-0.7	9,389	-0.01%
2024/02/16	1.2	150.92	2	150.75	151.00	-0.8	9,275	-0.01%
2024/02/15	1	149.50	4	150.13	149.50	-3	9,195	-0.03%
2024/02/05	0.2	145.00	2	144.25	144.50	-1.8	9,111	-0.02%
2024/02/02	3	147.50	4	148.13	145.00	-1	9,144	-0.01%
2024/02/01	2.2	146.36	6.1	146.05	146.00	-3.9	9,201	-0.04%
2024/01/31	4	145.30	4	145.13	144.00	-0.1	9,189	0.00%
2024/01/30	0	0.00	1	144.50	143.50	-1	9,159	-0.01%
2024/01/29	3	140.00	2	142.75	141.50	1	9,156	0.01%
2024/01/26	1.1	140.50	3	140.00	140.00	-1.9	9,187	-0.02%
2024/01/25	6	142.00	3	140.00	140.00	3	9,200	0.03%
2024/01/24	6	147.25	4	144.38	143.00	2	9,279	0.02%
2024/01/23	11	146.55	11.1	145.33	145.50	-0.1	9,467	0.00%
2024/01/22	3	142.00	6	143.08	142.50	-3	9,501	-0.03%
2024/01/19	7.1	139.14	4	140.00	139.00	3.1	9,717	0.03%
2024/01/18	12	141.42	10	140.30	138.50	2	9,821	0.02%
2024/01/17	6	152.25	7	153.36	150.00	-1	9,799	-0.01%
2024/01/16	13	151.69	21	150.86	149.50	-8	10,251	-0.08%
2024/01/15	8	153.06	6	152.92	151.00	2	10,264	0.02%
2024/01/12	7.2	151.84	5	152.30	151.00	2.2	10,324	0.02%
2024/01/11	31.2	153.52	28	152.64	155.00	3.2	10,410	0.03%
2024/01/10	10	144.40	11	142.41	143.50	-1	10,287	-0.01%
2024/01/09	2	141.75	1	144.50	138.50	1	10,458	0.01%
2024/01/08	4	145.13	7	143.50	141.00	-3	10,711	-0.03%
2024/01/05	7	144.07	9	146.83	143.00	-2	11,319	-0.02%
2024/01/04	0	0.00	2	140.75	141.00	-2	11,466	-0.02%
2024/01/03	7.1	141.08	4	139.63	139.00	3.1	11,586	0.03%
2024/01/02	8.1	139.70	2	140.50	140.50	6.1	11,620	0.05%
2023/12/29	9	143.28	4.1	143.26	144.00	4.9	11,662	0.04%
2023/12/28	11.3	153.86	9	148.39	146.00	2.3	11,708	0.02%
2023/12/27	12.1	160.62	4	159.75	157.00	8.1	11,662	0.07%
2023/12/26	12.5	159.68	8	162.31	165.00	4.5	11,805	0.04%
2023/12/25	9	165.06	6	162.75	162.00	3	11,891	0.03%
2023/12/22	9	169.39	10	170.20	168.50	-1	12,316	-0.01%
2023/12/21	7	173.93	5	171.60	174.00	2	12,485	0.02%
2023/12/20	2	172.00	9	172.67	172.50	-7	12,573	-0.06%
2023/12/19	1	167.00	5	164.90	167.00	-4	12,762	-0.03%
2023/12/18	7	160.57	1	161.50	161.00	6	13,028	0.05%
2023/12/15	3.1	162.89	1	163.00	163.00	2.1	13,440	0.02%
2023/12/14	5	166.30	4	168.13	166.50	1	14,011	0.01%
2023/12/13	13	166.77	5	168.10	165.50	8	14,488	0.06%
2023/12/12	7	171.57	5.2	171.04	169.50	1.8	14,375	0.01%
2023/12/11	32.2	182.53	38	184.95	178.50	-5.8	14,695	-0.04%
2023/12/08	15	174.73	19.1	176.94	177.50	-4.1	14,104	-0.03%
2023/12/06	5	173.00	9	172.11	172.00	-4	13,774	-0.03%
2023/12/05	0	0.00	3	173.83	174.50	-3	13,622	-0.02%
2023/12/04	6.1	170.80	10	172.90	170.50	-3.9	13,532	-0.03%
2023/12/01	10	171.55	6	171.75	171.00	4	13,401	0.03%
2023/11/30	5	171.30	5	173.60	174.00	0	13,284	0.00%
2023/11/29	10.5	167.63	6	167.00	167.00	4.5	13,092	0.03%
2023/11/28	2	160.00	0	0.00	158.00	2	12,814	0.02%
2023/11/27	3	158.67	1	160.50	158.50	2	12,786	0.02%
2023/11/24	0	0.00	1	167.00	161.00	-1	12,997	-0.01%
2023/11/22	15	164.83	3	166.67	165.50	12	13,298	0.09%
2023/11/21	18.1	170.35	18	170.31	170.00	0.1	13,415	0.00%
2023/11/20	4	159.88	2	161.50	158.50	2	13,478	0.01%
2023/11/17	6	162.00	1	160.00	160.00	5	13,757	0.04%
2023/11/16	0	0.00	2	168.00	170.00	-2	13,955	-0.01%
2023/11/15	2	171.00	1	171.00	171.00	1	13,951	0.01%
2023/11/14	1	172.00	1	176.50	176.50	0	13,895	0.00%
2023/11/13	20	170.00	0	0.00	174.00	20	13,897	0.14%
2023/11/10	1	169.00	1.2	171.19	172.00	-0.2	13,881	0.00%
2023/11/09	32	171.66	39	175.42	181.50	-7	13,838	-0.05%
2023/11/08	1	184.00	2	182.75	185.00	-1	13,719	-0.01%
2023/11/06	0	0.00	2	173.00	176.00	-2	13,672	-0.01%
2023/11/02	0	0.00	1	164.00	168.00	-1	13,617	-0.01%
2023/11/01	0	0.00	3.1	160.60	166.00	-3.1	13,635	-0.02%
2023/10/31	5	157.40	4	157.25	153.50	1	13,517	0.01%
2023/10/30	4	157.25	5	157.20	160.00	-1	13,589	-0.01%
2023/10/27	9	157.06	12.2	156.45	156.00	-3.2	13,992	-0.02%
2023/10/26	9	153.83	10	153.55	152.50	-1	14,340	-0.01%
2023/10/25	6	154.67	1	156.00	152.50	5	14,533	0.03%
2023/10/24	20	160.88	27	160.59	158.00	-7	14,860	-0.05%
2023/10/23	1	152.50	1	154.50	154.00	0	14,338	0.00%
2023/10/20	10	150.60	5	152.00	152.50	5	14,326	0.03%
2023/10/19	8	157.00	11	154.91	155.50	-3	14,217	-0.02%
2023/10/18	10	153.35	9.2	153.70	156.00	0.8	13,995	0.01%
2023/10/17	14.2	160.62	12	154.58	152.50	2.2	13,801	0.02%
2023/10/16	5	155.50	6	156.33	156.50	-1	13,476	-0.01%
2023/10/13	19.4	156.32	19.4	154.63	151.50	0	13,271	0.00%
2023/10/12	2	146.00	37	151.77	153.00	-35	12,622	-0.28%
2023/10/11	2	139.25	6	138.33	139.50	-4	12,368	-0.03%
2023/10/06	4	139.38	2	140.75	138.50	2	12,263	0.02%
2023/10/05	8	139.50	15	140.40	138.50	-7	12,195	-0.06%
2023/10/04	5	139.10	9	139.94	141.50	-4	12,040	-0.03%
2023/10/03	16	139.31	7	138.43	137.00	9	12,275	0.07%
2023/10/02	11.4	141.03	12	141.75	138.00	-0.7	12,863	-0.01%
2023/09/28	13	143.85	15.1	143.47	143.00	-2.1	13,267	-0.02%
2023/09/27	23	142.00	25.7	142.27	144.00	-2.7	13,517	-0.02%
2023/09/26	8.3	134.59	5	134.20	134.50	3.3	13,603	0.02%
2023/09/25	12.2	131.10	13	130.65	133.00	-0.8	13,526	-0.01%
2023/09/22	25	129.28	31	128.81	133.00	-6	13,849	-0.04%
2023/09/21	16	124.72	12	126.33	125.50	4	14,184	0.03%
2023/09/20	21	130.14	27	130.24	131.00	-6	14,044	-0.04%
2023/09/19	71.7	143.59	53	142.79	128.00	18.7	13,901	0.13%
2023/09/18	17.2	143.28	5	146.43	142.00	12.1	13,496	0.09%
2023/09/15	5.1	157.50	0	0.00	157.50	5.1	13,461	0.04%
2023/09/14	17	175.88	13.5	177.67	175.00	3.5	13,913	0.03%
2023/09/13	0	0.00	3	175.33	175.00	-3	13,586	-0.02%
2023/09/08	0	0.00	24	166.50	168.00	-24	14,773	-0.16%
2023/09/07	24	163.50	0	0.00	163.50	24	15,290	0.16%
2023/09/05	0	0.00	1	167.50	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	3	164.50	168.00	-3	16,634	-0.02%
2023/09/01	0	0.00	31	160.97	159.50	-31	17,271	-0.18%
2023/08/31	30	156.50	0	0.00	156.50	30	17,584	0.17%
2023/08/30	6	159.42	7	158.07	157.00	-1	18,058	-0.01%
2023/08/29	2	159.50	5	158.40	160.00	-3	18,805	-0.02%
2023/08/28	10	145.10	10.2	146.67	150.00	-0.2	19,221	0.00%
2023/08/25	41.2	162.23	33	163.70	157.00	8.2	19,358	0.04%
2023/08/24	25.6	174.85	23	177.89	174.00	2.6	19,910	0.01%
2023/08/23	33	167.18	32	169.42	166.00	1	20,112	0.00%
2023/08/22	57	163.11	106	166.91	160.00	-49	20,234	-0.24%	大賣/
2023/08/21	50	168.00	1	168.00	167.00	49	19,873	0.25%
2023/08/18	1	159.00	0	0.00	159.00	1	19,897	0.01%
2023/08/16	0	0.00	2	163.75	167.00	-2	20,088	-0.01%
2023/08/15	0	0.00	1	155.00	158.50	-1	20,242	0.00%
2023/08/14	0	0.00	6	144.50	146.50	-6	20,277	-0.03%
2023/08/09	0	0.00	1	149.50	148.00	-1	20,442	0.00%
2023/08/08	1	148.00	3	146.67	148.00	-2	20,561	-0.01%
2023/08/07	1	153.00	2	145.75	151.00	-1	20,689	0.00%
2023/08/02	10.5	161.86	9	157.56	155.00	1.5	21,105	0.01%
2023/08/01	42	178.77	33	180.50	172.00	9	20,906	0.04%
2023/07/31	14.1	194.48	8.1	201.73	179.00	6	20,525	0.03%
2023/07/28	23.1	189.73	35.1	190.74	198.50	-12.1	20,047	-0.06%
2023/07/27	45.2	176.49	43.1	178.36	180.50	2.1	19,880	0.01%
2023/07/26	6	176.58	6	177.50	179.00	0	19,433	0.00%
2023/07/25	4.5	182.44	2	186.00	177.00	2.5	19,656	0.01%
2023/07/21	1	160.50	0.2	177.40	177.50	0.8	19,954	0.00%
2023/07/20	4.5	167.06	0.2	166.00	169.50	4.3	20,169	0.02%
2023/07/19	0.2	152.50	1.2	152.13	154.50	-1	20,258	0.00%
2023/07/18	2.1	152.34	0	0.00	151.50	2.1	20,636	0.01%
2023/07/17	7.3	169.08	1	168.00	168.00	6.3	20,891	0.03%
2023/07/14	1.2	169.50	0	164.50	171.00	1.2	21,644	0.01%
2023/07/13	11	156.05	1	157.00	155.50	10	21,909	0.05%
2023/07/12	2	148.96	7	143.71	149.00	-5	21,976	-0.02%
2023/07/11	0	0.00	3	140.33	140.00	-3	22,120	-0.01%
2023/07/10	8	146.63	8	140.94	135.50	0	22,570	0.00%
2023/07/07	43	134.47	40	133.45	139.50	3	22,534	0.01%
2023/07/06	24	132.54	23	130.65	127.00	1	22,047	0.00%
2023/07/05	14	126.07	10	127.00	125.50	4	21,434	0.02%
2023/07/04	17	121.35	14	122.75	125.50	3	21,112	0.01%
2023/07/03	36	110.97	36	111.90	114.50	0	20,806	0.00%
2023/06/30	22	100.82	17	100.97	104.50	5	20,712	0.02%
2023/06/29	46	97.93	46	98.30	98.70	0	20,341	0.00%
2023/06/28	6	94.95	10	97.57	97.90	-4	19,893	-0.02%
2023/06/27	7	87.44	5	89.30	89.00	2	20,094	0.01%
2023/06/26	18	90.07	15.1	89.18	90.10	2.9	19,866	0.01%
2023/06/21	60	90.56	60	91.09	92.20	0	19,708	0.00%
2023/06/20	8	89.38	10	86.72	88.60	-2	19,208	-0.01%
2023/06/19	15	88.98	15	89.75	90.70	0	18,768	0.00%
2023/06/16	12	89.06	15	89.01	92.10	-3	18,565	-0.02%
2023/06/15	7.1	84.34	10	83.74	84.80	-2.9	18,196	-0.02%
2023/06/14	2	82.05	3	81.30	84.30	-1	18,049	-0.01%
2023/06/13	17	79.21	15	80.83	79.40	2	17,765	0.01%
2023/06/12	11.2	76.81	5	76.84	76.50	6.2	17,286	0.04%
2023/06/09	91	71.97	102	73.09	76.40	-11	16,832	-0.07%	大賣/
2023/06/08	28	69.79	19	69.87	69.50	9	16,464	0.05%
2023/06/07	71	68.14	83.1	68.68	70.40	-12.1	16,277	-0.07%
2023/06/06	2	65.50	6	64.50	65.50	-4	15,799	-0.03%
2023/06/05	11	66.15	8	66.03	65.00	3	15,654	0.02%
2023/06/02	118.1	63.91	115	64.11	64.00	3.1	15,416	0.02%	大買/大賣/
2023/06/01	7	61.11	24	60.67	63.30	-17	14,530	-0.12%
2023/05/31	56	58.74	105	58.67	57.60	-49	13,933	-0.35%	大賣/
2023/05/30	153	57.91	124	57.72	57.40	29	13,599	0.21%	大買/大賣/
2023/05/29	9	54.52	26	54.83	56.50	-17	12,844	-0.13%
2023/05/26	5	51.26	13.1	50.43	51.40	-8.1	12,316	-0.07%
2023/05/25	4	47.25	0	0.00	47.05	4	12,146	0.03%
2023/05/24	4	47.95	3	48.00	47.65	1	12,510	0.01%
2023/05/23	14	47.89	14	47.66	47.65	0	12,804	0.00%
2023/05/22	9	46.54	4	46.84	46.40	5	13,170	0.04%
2023/05/19	18	46.83	22	47.06	46.70	-4	13,280	-0.03%
2023/05/18	12	45.08	8	45.06	45.20	4	13,342	0.03%
2023/05/17	3	44.37	2	44.73	44.85	1	13,401	0.01%
2023/05/16	4	44.43	3	44.28	43.90	1	13,521	0.01%
2023/05/15	11	43.79	4	44.04	43.45	7	13,738	0.05%
2023/05/12	5	44.70	0	0.00	44.70	5	14,432	0.03%
2023/05/11	5.1	46.24	5	45.31	45.10	0.1	14,491	0.00%
2023/05/10	23	47.64	6	47.51	47.50	17	14,739	0.12%
2023/05/09	12	51.20	5	50.38	50.10	7	14,593	0.05%
2023/05/08	5	52.52	5	52.54	52.30	0	14,584	0.00%
2023/05/05	3	51.57	3	52.17	51.10	0	14,625	0.00%
2023/05/04	2	53.00	3	53.13	52.70	-1	14,834	-0.01%
2023/05/03	18	52.43	19	52.19	52.70	-1	14,940	-0.01%
2023/05/02	13	51.79	10	51.91	52.00	3	15,255	0.02%
2023/04/28	4	50.80	5	50.60	50.80	-1	15,519	-0.01%
2023/04/27	29	49.14	25	49.12	49.30	4	15,715	0.03%
2023/04/26	47	48.21	44	48.51	49.10	3	15,602	0.02%
2023/04/25	9	49.19	10	49.77	47.55	-1	15,561	-0.01%
2023/04/24	2	51.55	2	51.25	50.80	0	15,651	0.00%
2023/04/21	11	52.62	8	53.33	51.00	3	16,233	0.02%
2023/04/20	7	57.70	11	58.67	56.10	-4	15,952	-0.03%
2023/04/19	66	61.70	69	62.02	60.00	-3	15,709	-0.02%
2023/04/18	34	57.64	34	58.75	59.20	0	14,989	0.00%
2023/04/17	7	54.07	7	54.31	53.90	0	14,833	0.00%
2023/04/14	21	53.60	15	53.09	52.70	6	14,809	0.04%
2023/04/13	24	54.01	31	54.35	53.10	-7	14,713	-0.05%
2023/04/12	12	52.66	28	53.25	52.50	-16	14,240	-0.11%
2023/04/11	11	51.45	10	52.72	52.20	1	13,914	0.01%
2023/04/10	3	51.00	7	51.20	51.40	-4	13,711	-0.03%
2023/04/07	4	51.00	7	50.81	50.80	-3	13,678	-0.02%
2023/04/06	46	52.74	60	52.48	51.90	-14	13,603	-0.10%
2023/03/31	26	51.68	15	51.65	51.50	11	13,485	0.08%
2023/03/30	64	51.19	82	50.98	50.70	-18	13,582	-0.13%
2023/03/29	4	50.90	17	50.66	51.10	-13	13,391	-0.10%
2023/03/28	55	50.30	48	50.56	48.50	7	13,112	0.05%
2023/03/27	7	47.98	8	48.27	48.05	-1	12,701	-0.01%
2023/03/24	3	47.07	10	47.33	47.50	-7	12,630	-0.06%
2023/03/23	3	46.45	2	46.38	45.95	1	12,567	0.01%
2023/03/22	6	46.05	2	46.13	46.35	4	12,608	0.03%
2023/03/21	6	45.73	14	45.96	45.45	-8	12,623	-0.06%
2023/03/20	22	45.15	18	45.23	45.80	4	12,591	0.03%
2023/03/17	7	43.22	0	0.00	43.10	7	12,405	0.06%
2023/03/16	9	44.88	7	44.18	44.15	2	12,317	0.02%
2023/03/15	1	47.20	2	46.55	46.55	-1	12,378	-0.01%
2023/03/14	1	46.95	1	47.00	47.00	0	12,440	0.00%
2023/03/13	11	47.52	6	47.10	47.10	5	12,889	0.04%
2023/03/10	28	48.49	12	49.01	48.20	16	14,009	0.11%
2023/03/09	10	51.58	3	52.13	50.60	7	14,839	0.05%
2023/03/08	0	0.00	10	51.61	51.80	-10	15,272	-0.07%
2023/03/07	22	51.02	20	51.16	50.90	2	15,925	0.01%
2023/03/06	2	48.68	8	49.26	49.10	-6	15,791	-0.04%
2023/03/03	6	48.72	1	48.25	48.25	5	15,673	0.03%
2023/03/02	2	48.00	2	48.40	48.20	0	15,631	0.00%
2023/03/01	1	47.70	1	47.70	47.35	0	15,591	0.00%
2023/02/24	4	48.20	5	48.35	47.60	-1	15,639	-0.01%
2023/02/23	10	47.76	16	48.47	48.00	-6	15,656	-0.04%
2023/02/22	39	49.15	14	48.72	48.70	25	15,445	0.16%
2023/02/21	8	54.76	18.1	54.91	54.10	-10.1	15,113	-0.07%
2023/02/20	48	53.96	241	53.74	55.00	-193	14,783	-1.31%	大賣/鉅額交易
2023/02/17	11	51.43	7	51.31	51.30	4	14,276	0.03%
2023/02/16	8	51.48	15	51.84	52.20	-7	14,087	-0.05%
2023/02/15	102	50.99	12	50.58	50.40	90	13,916	0.65%	大買/
2023/02/14	2	50.40	2	49.90	49.70	0	13,857	0.00%
2023/02/13	10	51.05	24	51.16	50.70	-14	13,710	-0.10%
2023/02/10	43	51.40	87	51.79	51.50	-44	13,452	-0.33%
2023/02/09	3	50.37	7	50.58	50.70	-4	12,702	-0.03%
2023/02/08	15	50.43	15	51.43	49.10	0	12,586	0.00%
2023/02/07	1	48.60	1	49.65	49.40	0	12,211	0.00%
2023/02/06	12	49.07	12	48.80	48.55	0	12,110	0.00%
2023/02/03	17	48.17	7	48.19	47.65	10	11,964	0.08%
2023/02/02	165	50.81	26	49.52	49.60	139	11,797	1.18%	大買/鉅額交易
2023/02/01	3	48.75	3	49.18	48.40	0	11,384	0.00%
2023/01/31	8	48.66	10	48.59	49.40	-2	11,123	-0.02%
2023/01/30	8	46.89	12	47.78	48.85	-4	10,565	-0.04%
2023/01/17	19	43.86	33	43.63	44.45	-14	10,143	-0.14%
2023/01/16	3	42.15	2	42.18	42.10	1	9,662	0.01%
2023/01/13	70	42.45	63	42.37	42.00	7	9,590	0.07%
2023/01/12	23	42.19	2	42.40	42.50	21	9,425	0.22%
2023/01/11	23	43.20	17	42.40	42.30	6	9,065	0.07%
2023/01/10	1	43.20	16	44.80	44.85	-15	8,348	-0.18%
2023/01/09	4	40.31	5	40.75	40.80	-1	8,206	-0.01%
2023/01/06	13.5	39.30	11	39.46	39.50	2.5	8,114	0.03%
2023/01/05	2	40.03	1	39.60	39.60	1	8,046	0.01%
2023/01/04	3.5	41.60	0	0.00	41.65	3.5	7,904	0.04%
2023/01/03	0	0.00	4	41.48	41.60	-4	7,805	-0.05%
2022/12/30	4	40.09	20	39.80	39.80	-16	7,719	-0.21%
2022/12/29	1	39.95	0	0.00	39.95	1	7,708	0.01%
2022/12/28	1	40.55	4	41.00	40.70	-3	7,677	-0.04%
2022/12/27	4	42.30	1	42.35	41.80	3	7,597	0.04%
2022/12/26	8	42.46	1	42.55	42.25	7	7,521	0.09%
2022/12/23	18	42.16	6	41.51	41.60	12	7,400	0.16%
2022/12/22	13	43.85	50	43.10	43.10	-37	7,244	-0.51%
2022/12/19	1	49.00	0	0.00	49.50	1	7,022	0.01%
2022/12/16	53	51.06	0	0.00	51.00	53	7,104	0.75%
2022/12/13	0	0.00	13	52.80	51.70	-13	7,041	-0.18%
2022/12/12	0	0.00	1	52.80	52.00	-1	7,009	-0.01%
2022/12/08	0	0.00	300	49.22	50.50	-300	7,085	-4.23%	大賣/鉅額交易
2022/12/07	300	49.01	1	48.55	49.20	299	7,066	4.23%	大買/鉅額交易
2022/12/06	132	51.68	133	52.76	52.80	-1	6,959	-0.01%	大買/大賣/
2022/12/05	14	52.61	40	53.07	53.00	-26	6,922	-0.38%
2022/12/02	113	52.02	72	51.88	51.20	41	6,501	0.63%	大買/
2022/12/01	54	48.70	60	49.61	51.30	-6	5,283	-0.11%
2022/11/30	70	44.65	65	45.08	46.65	5	4,347	0.12%
2022/11/29	32	40.24	63.4	41.65	42.45	-31.4	3,858	-0.81%
2022/11/28	0	0.00	4	37.25	38.60	-4	3,050	-0.13%
2022/11/25	1	35.70	4	35.10	35.10	-3	2,937	-0.10%
2022/11/24	4	35.65	13	35.70	35.60	-9	2,940	-0.31%
2022/11/22	4	35.98	4	36.10	36.00	0	2,943	0.00%
2022/11/21	13	37.06	2	36.58	36.80	11	2,890	0.38%
2022/11/18	2	35.75	0	0.00	35.95	2	2,836	0.07%
2022/11/17	19	34.33	11	33.85	34.35	8	2,771	0.29%
2022/11/16	2	32.83	3	33.57	32.25	-1	2,732	-0.04%
2022/11/15	3	33.38	2	33.55	33.25	1	2,760	0.04%
2022/11/14	0	0.00	4	33.90	34.00	-4	2,867	-0.14%
2022/11/11	4	35.14	1	34.40	33.90	3	2,893	0.10%
2022/11/10	4	34.54	3	34.73	34.30	1	2,877	0.03%
2022/11/09	1	33.80	0	0.00	33.50	1	2,864	0.03%
2022/11/08	4	34.29	2	34.95	33.90	2	2,922	0.07%
2022/11/07	0	0.00	2	33.80	33.35	-2	2,959	-0.07%
2022/11/04	2	32.50	2	32.80	32.55	0	3,025	0.00%
2022/11/03	0	0.00	6	30.90	32.15	-6	3,096	-0.19%
2022/11/02	6	30.70	0.2	31.65	31.60	5.8	3,204	0.18%
2022/11/01	0	0.00	4.3	29.82	30.00	-4.3	3,324	-0.13%
2022/10/28	4.1	29.28	10	29.47	28.70	-5.9	3,381	-0.17%
2022/10/27	0	0.00	4	30.14	30.20	-4	3,427	-0.12%
2022/10/26	4	28.55	1	28.55	29.25	3	3,447	0.09%
2022/10/25	1.1	29.87	0	0.00	29.40	1.1	3,460	0.03%
2022/10/24	0	0.00	4	30.48	30.45	-4	3,513	-0.11%
2022/10/21	1	29.90	1	29.90	29.30	0	3,527	0.00%
2022/10/20	1	30.60	15	30.66	30.65	-14	3,557	-0.39%
2022/10/19	0	32.50	0	0.00	31.50	0	3,641	0.00%
2022/10/17	1	30.35	3	32.03	32.40	-2	3,742	-0.05%
2022/10/14	2	31.70	3	32.32	31.45	-1	3,761	-0.03%
2022/10/13	1	30.40	0	0.00	30.35	1	3,764	0.03%
2022/10/12	2.1	33.10	0	0.00	33.20	2.1	3,764	0.06%
2022/10/11	0.1	33.00	2	32.70	33.00	-1.9	3,802	-0.05%
2022/10/07	1.1	35.86	0	0.00	36.00	1.1	3,851	0.03%
2022/10/05	0	0.00	10	35.97	36.00	-10	4,061	-0.25%
2022/10/04	1	34.80	0	0.00	34.85	1	4,130	0.02%
2022/10/03	0	0.00	1	34.15	33.25	-1	4,175	-0.02%
2022/09/30	2	32.68	0	0.00	34.10	2	4,300	0.05%
2022/09/29	0	0.00	3	33.80	33.55	-3	4,352	-0.07%
2022/09/28	13	35.45	10	33.55	33.55	3	4,408	0.07%
2022/09/27	4	35.51	0	0.00	37.25	4	4,521	0.09%
2022/09/26	15	36.17	10	35.90	35.90	5	4,622	0.11%
2022/09/23	27	39.42	7	38.87	37.55	20	4,669	0.43%
2022/09/22	5	39.80	1	40.00	40.20	4	4,665	0.09%
2022/09/21	0	0.00	5	39.10	38.85	-5	4,648	-0.11%
2022/09/20	5	38.65	0.1	38.80	38.80	4.9	4,621	0.11%
2022/09/19	4	37.18	31	38.28	37.00	-27	4,579	-0.59%
2022/09/16	33	38.55	0	0.00	38.55	33	4,541	0.73%
2022/09/15	1	40.00	8	39.84	39.90	-7	4,487	-0.16%
2022/09/14	0	0.00	1	37.20	38.70	-1	4,368	-0.02%
2022/09/13	5	38.52	4	38.33	38.25	1	4,320	0.02%
2022/09/12	3	38.32	7	37.84	39.00	-4	4,261	-0.09%
2022/09/08	16	36.00	14	36.14	36.45	2	4,179	0.05%
2022/09/07	5	33.89	1	33.50	34.10	4	4,083	0.10%
2022/09/06	14	34.52	29	33.59	33.65	-15	4,059	-0.37%
2022/09/05	17	36.09	10	36.50	34.60	7	4,000	0.17%
2022/09/02	1	38.10	1	38.30	37.90	0	3,869	0.00%
2022/09/01	17	38.00	3	37.78	37.65	14	3,844	0.36%
2022/08/31	3	38.92	0	0.00	39.00	3	3,813	0.08%
2022/08/30	3	39.35	2	39.08	38.80	1	3,784	0.03%
2022/08/29	5	37.80	0	0.00	38.00	5	3,757	0.13%
2022/08/26	7	39.70	0	0.00	39.35	7	3,727	0.19%
2022/08/25	2	40.10	10	40.00	41.15	-8	3,665	-0.22%
2022/08/24	4	38.36	0	0.00	38.60	4	3,583	0.11%
2022/08/23	1	38.15	0	0.00	38.85	1	3,557	0.03%
2022/08/22	1	39.05	0	0.00	39.05	1	3,516	0.03%
2022/08/19	1	38.50	7	39.59	39.90	-6	3,461	-0.17%
2022/08/18	1	36.80	3	36.80	37.65	-2	3,335	-0.06%
2022/08/17	2	37.65	4	37.79	37.55	-2	3,289	-0.06%
2022/08/16	2	37.18	2	37.38	37.20	0	3,242	0.00%
2022/08/15	13	36.60	16	37.43	38.00	-3	3,211	-0.09%
2022/08/12	8	36.26	22.4	36.50	36.05	-14.4	3,136	-0.46%
2022/08/11	16	35.74	1	36.00	36.05	15	3,052	0.49%
2022/08/10	5	33.96	39	35.54	35.00	-34	2,947	-1.15%
2022/08/09	27	32.59	13	32.44	35.05	14	2,803	0.50%
2022/08/08	7	32.68	24	32.38	33.70	-17	2,654	-0.64%
2022/08/05	0	0.00	13	30.65	30.65	-13	2,488	-0.52%
2022/08/04	0	0.00	2	27.40	27.90	-2	2,438	-0.08%
2022/08/03	19	27.58	0	0.00	26.60	19	2,392	0.79%
2022/08/02	7	28.48	2	28.98	28.50	5	2,340	0.21%
2022/08/01	5	28.92	1	29.20	29.00	4	2,309	0.17%
2022/07/29	2	29.43	16	29.94	30.05	-14	2,279	-0.61%
2022/07/28	3	28.70	2	28.58	28.50	1	2,211	0.05%
2022/07/27	1	28.70	2	28.78	29.15	-1	2,179	-0.05%
2022/07/26	5	28.46	9	28.84	29.45	-4	2,130	-0.19%
2022/07/25	20	29.31	5	30.21	30.40	15	2,028	0.74%
2022/07/22	5	28.10	1	27.90	27.65	4	1,935	0.21%
2022/07/21	2	27.60	3	28.10	28.10	-1	1,903	-0.05%
2022/07/20	0	0.00	2	27.88	27.10	-2	1,863	-0.11%
2022/07/19	5	27.38	0	0.00	27.50	5	1,835	0.27%
2022/07/18	3	26.80	8	27.89	28.00	-5	1,802	-0.28%
2022/07/15	3	26.65	2	26.13	26.25	1	1,754	0.06%
2022/07/14	7	26.88	5	27.34	28.15	2	1,684	0.12%
2022/07/13	6	28.66	8	28.60	29.50	-2	1,568	-0.13%
2022/07/12	6	27.97	3	28.77	29.00	3	1,442	0.21%
2022/07/11	0	0.00	3	26.30	27.00	-3	1,328	-0.23%
2022/07/08	4	27.99	10	27.45	27.00	-6	1,262	-0.48%
2022/07/07	0	0.00	3	25.85	25.85	-3	1,126	-0.27%
2022/07/06	4	25.00	4	23.93	23.50	0	1,055	0.00%
2022/07/05	12	25.82	0	0.00	25.85	12	972	1.23%
2022/07/04	0	0.00	5	25.33	25.85	-5	808	-0.62%
2022/07/01	3	23.67	5	23.04	23.50	-2	680	-0.29%
2022/06/30	0	0.00	11	21.96	22.60	-11	560	-1.96%
2022/06/29	0	0.00	1	20.00	20.60	-1	431	-0.23%
2022/06/22	1	18.00	0	0.00	17.50	1	389	0.26%
2022/06/17	0	19.20	0	0.00	18.90	0	384	0.00%
2022/06/15	5	19.55	0	0.00	19.65	5	378	1.32%
2022/06/14	5	19.49	0	0.00	19.45	5	374	1.33%
2022/06/01	3	19.73	2	19.75	19.75	1	369	0.27%
2022/05/27	2	18.65	0	0.00	18.90	2	363	0.55%
2022/05/26	0	0.00	1	19.10	18.70	-1	362	-0.28%
2022/05/24	0	0.00	2	19.40	19.30	-2	363	-0.55%
2022/05/23	0	0.00	1	20.40	19.95	-1	353	-0.28%
2022/05/17	2	19.45	1	19.45	19.45	1	316	0.32%
2022/05/10	0	0.00	1	19.25	19.25	-1	283	-0.35%
2022/04/21	0	0.00	2	19.30	19.40	-2	260	-0.77%
2022/03/28	0	0.00	1	18.05	18.05	-1	393	-0.25%
2022/03/17	0	17.70	0	0.00	17.80	0	396	0.00%
2022/03/11	0	0.00	1	17.45	17.60	-1	492	-0.20%
2022/03/01	0	0.00	2	17.78	18.00	-2	511	-0.39%
2022/02/16	0	0.00	1	18.25	18.25	-1	755	-0.13%
2022/02/07	0	0.00	3	17.85	17.90	-3	768	-0.39%
2022/01/11	1	18.50	0	0.00	18.50	1	782	0.13%
2022/01/07	1	18.40	0	0.00	18.55	1	781	0.13%
2022/01/06	0	0.00	1	19.35	18.95	-1	778	-0.13%
2022/01/05	11	19.43	7	18.95	18.85	4	774	0.52%
2022/01/04	2	20.15	1	20.20	19.90	1	755	0.13%
2021/12/30	2	20.08	2	20.08	20.10	0	710	0.00%
2021/12/29	1	19.80	0	0.00	19.85	1	691	0.14%
2021/12/28	1	19.90	0	0.00	19.85	1	664	0.15%
2021/12/27	1	18.55	7	18.64	18.80	-6	594	-1.01%
2021/12/22	0	18.60	0	0.00	18.45	0	599	0.00%
2021/12/09	0	0.00	1	19.50	19.60	-1	532	-0.19%
2021/12/08	0	0.00	1	18.95	19.15	-1	521	-0.19%
2021/12/07	1	19.10	0	0.00	18.90	1	514	0.19%
2021/12/03	0	0.00	1	18.65	18.60	-1	512	-0.20%
2021/11/26	1	18.20	0	0.00	18.15	1	522	0.19%
2021/11/18	1	20.10	1	19.70	19.70	0	435	0.00%
2021/11/17	0	0.00	22	20.90	19.95	-22	408	-5.38%
2021/11/16	1	19.55	3	18.60	19.60	-2	318	-0.63%
2021/10/29	1	17.70	0	0.00	17.60	1	287	0.35%
2021/10/27	2	17.85	0	0.00	17.70	2	363	0.55%
2021/10/06	0	0.00	25	16.20	16.10	-25	650	-3.85%
2021/10/01	5	18.15	0	0.00	17.50	5	652	0.77%
2021/09/29	0	0.00	1	18.10	17.95	-1	661	-0.15%
2021/09/24	10	17.55	0	0.00	17.55	10	669	1.49%
2021/09/14	0	0.00	1	17.05	17.00	-1	697	-0.14%
2021/09/06	10	17.98	0	0.00	17.75	10	774	1.29%
2021/09/03	15	18.45	0	0.00	18.35	15	774	1.94%
2021/09/02	18	18.52	0	0.00	18.15	18	763	2.36%
2021/08/16	1	18.00	0	0.00	18.20	1	932	0.11%
2021/08/04	1	19.90	0	0.00	19.75	1	1,049	0.10%
2021/07/30	1	19.20	0	0.00	19.10	1	1,002	0.10%
2021/07/27	0	0.00	1	20.75	20.30	-1	1,021	-0.10%
2021/07/26	1	20.85	0	0.00	21.05	1	1,021	0.10%
2021/07/20	1	19.30	0	0.00	19.25	1	1,088	0.09%
2021/07/14	4	19.73	0	0.00	19.50	4	1,241	0.32%
2021/07/07	0	0.00	3	19.50	19.00	-3	1,293	-0.23%
2021/07/01	1	19.20	0	0.00	18.85	1	1,437	0.07%
2021/06/30	2	19.00	4	19.00	18.85	-2	1,457	-0.14%
2021/06/29	1	19.10	0	0.00	18.75	1	1,577	0.06%
2021/06/24	1	19.60	0	0.00	19.55	1	1,595	0.06%
2021/06/22	0	0.00	5	19.07	19.00	-5	1,605	-0.31%
2021/06/18	0	0.00	2	19.85	19.70	-2	1,621	-0.12%
2021/06/17	0	0.00	1	20.00	20.00	-1	1,624	-0.06%
2021/06/16	3	20.68	0	0.00	20.70	3	1,615	0.19%
2021/06/10	0	0.00	2	18.55	19.05	-2	1,605	-0.12%
2021/06/03	0	0.00	2	19.60	19.30	-2	1,800	-0.11%
2021/06/02	6	20.11	0	0.00	20.00	6	1,790	0.34%
2021/05/19	0	0.00	1	17.45	17.75	-1	1,733	-0.06%
2021/05/18	1	16.60	1	17.10	17.15	0	1,747	0.00%
2021/05/13	1	16.85	0	0.00	17.40	1	1,710	0.06%
2021/05/12	0	0.00	2	18.35	17.30	-2	1,686	-0.12%
2021/05/11	0	0.00	26	20.09	19.10	-26	1,660	-1.57%
2021/05/10	1	20.70	1	20.75	20.60	0	1,641	0.00%
2021/05/07	1	20.80	0	0.00	21.40	1	1,642	0.06%
2021/05/04	1	21.60	0	0.00	20.45	1	1,627	0.06%
2021/05/03	1	21.85	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	22.90	0	0.00	22.90	1	1,598	0.06%
2021/04/27	0	0.00	4	23.81	24.20	-4	1,594	-0.25%
2021/04/26	0	0.00	1	23.20	23.10	-1	1,457	-0.07%
2021/04/23	1	22.70	0	0.00	23.10	1	1,457	0.07%
2021/04/22	1	23.75	6	24.27	22.95	-5	1,422	-0.35%
2021/04/21	10	24.34	6	24.18	24.25	4	1,399	0.29%
2021/04/20	0	0.00	3	23.95	24.25	-3	1,312	-0.23%
2021/04/19	1	24.35	0	0.00	24.00	1	1,310	0.08%
2021/04/16	0	0.00	3	25.45	25.20	-3	1,271	-0.24%
2021/04/15	1	26.10	0	0.00	25.70	1	1,276	0.08%
2021/04/14	0	0.00	2	25.03	25.70	-2	1,256	-0.16%
2021/04/12	3	26.32	6	25.78	26.05	-3	1,247	-0.24%
2021/04/09	1	24.80	5	25.49	25.95	-4	1,216	-0.33%
2021/04/07	2	25.03	0	0.00	25.20	2	1,139	0.18%
2021/04/06	3	25.30	0	0.00	25.25	3	1,131	0.27%
2021/04/01	12	25.27	10	25.62	25.25	2	1,108	0.18%
2021/03/31	1	23.65	0	0.00	24.10	1	993	0.10%
2021/03/29	1	23.35	0	0.00	23.50	1	984	0.10%
2021/03/25	0	0.00	2	23.50	23.35	-2	975	-0.21%
2021/03/23	1	24.15	0	0.00	23.90	1	971	0.10%
2021/03/19	1	24.40	0	0.00	24.40	1	967	0.10%
2021/03/18	1	24.30	0	0.00	24.25	1	971	0.10%
2021/03/12	0	0.00	1	23.75	24.00	-1	1,021	-0.10%
2021/03/11	1	23.75	0	0.00	23.75	1	1,011	0.10%
2021/03/10	6	23.89	7	24.36	24.50	-1	996	-0.10%
2021/03/08	1	22.05	0	0.00	22.25	1	1,162	0.09%
2021/02/22	4	25.01	2	24.88	24.65	2	1,356	0.15%
2021/02/03	0	0.00	1	22.55	22.10	-1	1,418	-0.07%
2021/01/22	0	0.00	1	22.10	22.70	-1	1,632	-0.06%
2021/01/21	1	21.65	3	22.00	21.65	-2	1,631	-0.12%
2021/01/20	1	22.65	4	22.50	22.35	-3	1,622	-0.18%
2021/01/18	1	23.00	0	0.00	23.75	1	1,611	0.06%
2021/01/15	1	24.35	0	0.00	23.70	1	1,616	0.06%
2021/01/08	0	0.00	2	25.40	25.40	-2	1,676	-0.12%
2021/01/06	2	27.08	0	0.00	26.50	2	1,663	0.12%
2021/01/05	1	27.00	1	27.15	27.05	0	1,647	0.00%
2020/12/23	1	26.20	0	0.00	26.10	1	1,734	0.06%
2020/12/18	1	27.40	8	27.10	27.25	-7	1,842	-0.38%
2020/12/17	0	0.00	6	26.58	26.75	-6	1,872	-0.32%
2020/12/16	1	26.50	0	0.00	26.70	1	1,890	0.05%
2020/12/15	1	26.20	1	26.15	26.15	0	1,910	0.00%
2020/12/14	1	26.40	1	26.55	26.60	0	1,941	0.00%
2020/12/11	3	26.60	0	0.00	26.30	3	1,985	0.15%
2020/12/10	3	27.25	0	0.00	27.10	3	2,064	0.15%
2020/12/09	3	28.27	2	27.80	27.80	1	2,183	0.05%
2020/12/08	2	28.18	1	28.35	28.05	1	2,223	0.04%
2020/12/07	5	28.05	1	28.20	28.15	4	2,292	0.17%
2020/12/03	15	30.17	13	30.37	29.30	2	2,294	0.09%
2020/12/02	5	28.34	1	28.05	28.35	4	2,111	0.19%
2020/12/01	3	27.90	0	0.00	27.70	3	2,160	0.14%
2020/11/27	2	28.73	2	28.90	28.80	0	2,428	0.00%
2020/11/26	0	0.00	1	28.40	28.60	-1	2,423	-0.04%
2020/11/25	0	0.00	2	28.80	28.30	-2	2,427	-0.08%
2020/11/24	0	0.00	3	28.72	28.15	-3	2,414	-0.12%
2020/11/23	0	0.00	1	28.55	28.50	-1	2,420	-0.04%
2020/11/20	1	28.30	1	29.10	28.70	0	2,430	0.00%
2020/11/19	0	0.00	3	28.37	28.20	-3	2,408	-0.12%
2020/11/18	5	28.08	1	28.00	28.35	4	2,416	0.17%
2020/11/17	7	27.92	8	27.96	28.15	-1	2,480	-0.04%
2020/11/16	1	27.05	12	27.20	27.20	-11	2,527	-0.44%
2020/11/13	2	26.68	7	26.88	26.80	-5	2,597	-0.19%
2020/11/12	1	26.80	1	27.00	26.35	0	2,664	0.00%
2020/11/11	1	26.45	1	26.45	26.60	0	2,772	0.00%
2020/11/10	7	26.31	0	0.00	26.20	7	2,921	0.24%
2020/11/09	53	27.74	72	27.82	27.10	-19	3,255	-0.58%
2020/11/06	28	26.96	5	26.82	26.35	23	3,287	0.70%
2020/11/05	2	25.50	1	25.80	25.25	1	3,218	0.03%
2020/10/30	0	0.00	1	25.20	25.00	-1	3,336	-0.03%
2020/10/29	2	25.45	1	25.40	25.55	1	3,388	0.03%
2020/10/27	2	26.08	1	26.10	26.05	1	3,465	0.03%
2020/10/26	1	26.50	0	0.00	26.45	1	3,504	0.03%
2020/10/23	1	26.70	0	0.00	26.75	1	3,601	0.03%
2020/10/22	3	27.22	3	26.82	26.70	0	3,745	0.00%
2020/10/21	0	0.00	1	27.25	26.85	-1	3,899	-0.03%
2020/10/20	7	26.70	2	26.85	26.70	5	4,326	0.12%
2020/10/19	2	26.88	8	26.78	26.50	-6	4,379	-0.14%
2020/10/16	1	26.00	0	0.00	25.55	1	4,499	0.02%
2020/10/15	1	26.40	0	0.00	26.00	1	4,547	0.02%
2020/10/14	1	26.75	3	26.60	26.55	-2	4,581	-0.04%
2020/10/13	0	0.00	34	25.91	26.00	-34	4,610	-0.74%
2020/10/12	2	25.93	21	26.36	26.15	-19	4,650	-0.41%
2020/10/08	12	27.79	2	27.65	27.30	10	4,665	0.21%
2020/10/06	0	0.00	1	27.20	27.40	-1	4,740	-0.02%
2020/10/05	1	26.85	0	0.00	26.90	1	4,842	0.02%
2020/09/30	0	0.00	2	26.90	26.80	-2	4,936	-0.04%
2020/09/29	1	26.65	0	0.00	26.70	1	5,026	0.02%
2020/09/25	3	26.43	0	0.00	26.25	3	5,952	0.05%
2020/09/24	3	27.50	0	0.00	27.35	3	6,373	0.05%
2020/09/23	0	0.00	1	28.90	28.25	-1	6,663	-0.02%
2020/09/22	3	28.25	0	0.00	28.25	3	6,990	0.04%
2020/09/21	3	29.10	0	0.00	29.10	3	7,095	0.04%
2020/09/18	2	29.85	1	29.95	29.80	1	7,109	0.01%
2020/09/17	1	30.00	0	0.00	29.95	1	7,144	0.01%
2020/09/16	0	0.00	4	30.09	29.90	-4	7,134	-0.06%
2020/09/15	1	31.60	2	31.55	30.65	-1	7,208	-0.01%
2020/09/14	1	31.10	4	31.51	30.70	-3	7,299	-0.04%
2020/09/11	1	30.75	0	0.00	30.25	1	7,170	0.01%
2020/09/10	4	29.70	4	30.05	29.80	0	7,122	0.00%
2020/09/09	10	29.12	9	29.40	29.30	1	7,078	0.01%
2020/09/08	1	28.65	0	0.00	28.80	1	7,074	0.01%
2020/09/07	0	0.00	1	29.90	28.85	-1	7,080	-0.01%
2020/09/04	1	29.30	2	30.48	29.95	-1	7,055	-0.01%
2020/09/03	0	0.00	11	29.96	30.10	-11	7,016	-0.16%
2020/09/02	5	30.22	9	30.73	31.10	-4	6,930	-0.06%
2020/09/01	1	28.40	1	28.10	28.30	0	6,792	0.00%
2020/08/31	3	28.00	1	27.95	27.95	2	6,787	0.03%
2020/08/28	14	27.70	0	0.00	27.45	14	6,820	0.21%
2020/08/27	0	0.00	5	28.10	27.40	-5	6,824	-0.07%
2020/08/24	4	27.90	3	27.35	27.45	1	6,819	0.01%
2020/08/21	9	27.03	18	26.89	27.75	-9	6,827	-0.13%
2020/08/20	8	26.49	27	26.75	25.80	-19	6,782	-0.28%
2020/08/19	4	29.45	1	29.85	28.60	3	6,700	0.04%
2020/08/18	29	31.44	21	31.05	30.85	8	6,735	0.12%
2020/08/17	59	32.57	58	32.08	31.55	1	6,751	0.01%
2020/08/14	40	32.03	35	31.90	31.80	5	6,747	0.07%
2020/08/13	54	32.13	48	32.73	33.05	6	6,606	0.09%
2020/08/12	16	28.27	20	28.45	30.10	-4	6,279	-0.06%
2020/08/11	4	27.30	0	0.00	27.40	4	6,228	0.06%
2020/08/07	1	27.75	1	28.15	28.20	0	6,290	0.00%
2020/08/06	2	28.55	0	0.00	28.20	2	6,313	0.03%
2020/08/05	6	29.28	6	29.23	29.15	0	6,412	0.00%
2020/08/04	2	28.18	2	28.35	28.85	0	6,458	0.00%
2020/08/03	0	0.00	2	28.10	28.20	-2	6,424	-0.03%
2020/07/31	2	28.23	2	28.20	28.35	0	6,419	0.00%
2020/07/30	0	0.00	1	27.40	27.75	-1	6,375	-0.02%
2020/07/29	7	26.94	6	26.88	27.30	1	6,357	0.02%
2020/07/28	10	27.25	15	26.86	26.60	-5	6,282	-0.08%
2020/07/27	22	30.02	17	30.04	28.85	5	6,184	0.08%
2020/07/24	56	32.73	51	32.79	31.80	5	6,070	0.08%
2020/07/23	8	31.25	2	31.15	31.20	6	5,660	0.11%
2020/07/22	3	32.38	5	31.95	31.75	-2	5,608	-0.04%
2020/07/21	8	31.00	3	31.50	31.75	5	5,490	0.09%
2020/07/20	2	28.60	1	28.00	30.20	1	5,490	0.02%
2020/07/17	22	29.93	3	30.17	29.25	19	5,456	0.35%
2020/07/16	2	30.38	2	28.88	30.55	0	5,427	0.00%
2020/07/15	6	30.05	0	0.00	29.55	6	5,381	0.11%
2020/07/14	11	31.12	3	31.98	30.75	8	5,345	0.15%
2020/07/13	8	31.59	10	32.30	31.50	-2	5,304	-0.04%
2020/07/10	4	31.01	0	0.00	31.50	4	5,255	0.08%
2020/07/09	8	34.41	0	0.00	34.00	8	5,149	0.16%
2020/07/08	1	34.60	4	34.55	35.25	-3	5,049	-0.06%
2020/07/07	29.9	36.72	23.7	36.30	35.35	6.2	4,966	0.13%
2020/07/06	7	34.09	3	34.92	35.30	4	4,304	0.09%
2020/07/03	13	30.87	28	31.69	32.10	-15	4,067	-0.37%
2020/07/02	2	28.40	66	27.62	29.20	-64	3,614	-1.77%
2020/07/01	7	26.31	54	25.98	26.55	-47	3,275	-1.43%
2020/06/30	4	24.43	2	24.30	24.25	2	2,928	0.07%
2020/06/29	2	23.23	1	23.20	22.95	1	2,782	0.04%
2020/06/24	4	23.73	4	23.51	23.30	0	2,747	0.00%
2020/06/23	1	23.10	0	0.00	23.05	1	2,692	0.04%
2020/06/22	50	23.35	1	23.70	23.45	49	2,670	1.84%
2020/06/19	53	23.88	5	24.22	24.35	48	2,548	1.88%
2020/06/18	4	22.33	1	22.30	22.15	3	2,359	0.13%
2020/06/17	0	0.00	6	22.29	22.10	-6	2,350	-0.26%
2020/06/16	1	22.25	0	0.00	22.15	1	2,328	0.04%
2020/06/15	1	21.80	0	0.00	21.30	1	2,314	0.04%
2020/06/11	5	21.55	0	0.00	21.10	5	2,307	0.22%
2020/06/10	0	0.00	1	22.00	22.35	-1	2,333	-0.04%
2020/06/09	0	0.00	1	22.05	22.05	-1	2,337	-0.04%
2020/06/08	1	23.65	2	23.28	22.65	-1	2,335	-0.04%
2020/06/05	2	23.68	0	0.00	23.65	2	2,302	0.09%
2020/06/04	2	23.70	3	23.82	23.85	-1	2,291	-0.04%
2020/06/03	0	0.00	3	23.67	23.55	-3	2,250	-0.13%
2020/06/02	4	23.59	0	0.00	23.35	4	2,249	0.18%
2020/06/01	0	0.00	2	23.83	23.55	-2	2,205	-0.09%
2020/05/29	1	23.45	2	22.90	23.50	-1	2,185	-0.05%
2020/05/28	4	23.73	1	23.50	23.25	3	2,163	0.14%
2020/05/27	1	24.65	7	25.09	24.45	-6	2,127	-0.28%
2020/05/26	6	24.60	3	24.50	24.40	3	2,088	0.14%
2020/05/25	5	24.68	9	24.63	24.75	-4	2,046	-0.20%
2020/05/22	3	23.77	0	0.00	23.50	3	1,933	0.16%
2020/05/21	2	22.75	26	23.05	23.90	-24	1,837	-1.31%
2020/05/20	2	21.30	4	21.20	21.75	-2	1,726	-0.12%
2020/05/18	15	21.63	3	21.75	20.95	12	1,723	0.70%
2020/05/15	3	22.17	5	22.14	22.45	-2	1,652	-0.12%
2020/05/14	6	23.21	16	23.55	22.50	-10	1,597	-0.63%
2020/05/13	1	23.90	1	23.25	23.90	0	1,555	0.00%
2020/05/12	6	23.18	5	23.44	23.80	1	1,517	0.07%
2020/05/11	0	0.00	2	20.78	22.40	-2	1,391	-0.14%
2020/05/08	3	20.58	2	20.48	20.40	1	1,312	0.08%
2020/05/07	0	0.00	4	20.20	20.45	-4	1,295	-0.31%
2020/05/06	2	20.00	5	19.97	19.95	-3	1,284	-0.23%
2020/05/05	1	19.80	4	19.78	19.80	-3	1,278	-0.23%
2020/05/04	4	19.19	1	19.15	19.40	3	1,264	0.24%
2020/04/30	5	19.29	1	19.40	19.15	4	1,273	0.31%
2020/04/29	2	18.70	2	18.58	18.90	0	1,251	0.00%
2020/04/28	2	17.50	0	0.00	17.45	2	1,228	0.16%
2020/04/27	0	0.00	2	16.70	16.70	-2	1,231	-0.16%
2020/04/24	3	16.37	1	16.10	16.10	2	1,224	0.16%
2020/04/21	0	0.00	7	15.60	15.00	-7	1,177	-0.59%
2020/04/09	0	0.00	5	14.55	14.80	-5	1,574	-0.32%
2020/04/07	2	12.93	1	13.10	13.15	1	1,951	0.05%
2020/04/06	0	0.00	1	12.30	12.30	-1	1,984	-0.05%
2020/03/30	0	0.00	17	11.05	11.15	-17	2,001	-0.85%
2020/03/25	17	11.25	0	0.00	11.20	17	2,075	0.82%
2020/03/24	0	0.00	1	10.80	10.55	-1	2,119	-0.05%
2020/03/23	1	10.25	2	10.25	10.25	-1	2,125	-0.05%
2020/03/20	2	11.23	1	11.45	11.35	1	2,125	0.05%
2020/03/19	4	10.76	6	10.68	10.50	-2	2,126	-0.09%
2020/03/18	3	12.78	3	12.90	11.65	0	2,116	0.00%
2020/03/17	8	12.86	3	13.12	12.65	5	2,135	0.23%
2020/03/16	8	14.17	11	14.55	14.05	-3	2,185	-0.14%
2020/03/13	4	15.60	0	0.00	15.60	4	2,142	0.19%
2020/03/12	6	17.98	4	18.75	17.30	2	2,114	0.09%
2020/03/11	12	19.40	3	19.68	19.20	9	2,086	0.43%
2020/03/10	3	19.10	1	19.15	19.40	2	2,077	0.10%
2020/03/09	5	19.61	8	19.61	19.30	-3	2,079	-0.14%
2020/03/05	1	20.00	0	0.00	19.95	1	2,070	0.05%
2020/03/04	1	19.60	1	19.80	19.80	0	2,075	0.00%
2020/03/03	2	20.00	0	0.00	19.80	2	2,086	0.10%
2020/02/27	2	20.05	2	19.90	19.70	0	2,111	0.00%
2020/02/25	2	19.90	3	20.23	20.40	-1	2,122	-0.05%
2020/02/21	1	21.25	2	21.28	20.95	-1	2,151	-0.05%
2020/02/20	3	21.40	1	21.45	21.25	2	2,202	0.09%
2020/02/19	1	21.20	3	21.27	21.35	-2	2,210	-0.09%
2020/02/18	1	21.00	0	0.00	20.75	1	2,194	0.05%
2020/02/17	1	20.90	2	21.03	20.95	-1	2,210	-0.05%
2020/02/14	3	21.07	1	21.30	21.30	2	2,257	0.09%
2020/02/13	0	0.00	3	21.55	21.10	-3	2,263	-0.13%
2020/02/12	3	21.17	0	0.00	21.10	3	2,271	0.13%
2020/02/10	0	0.00	1	20.35	20.50	-1	2,299	-0.04%
2020/02/07	5	20.85	0	0.00	20.25	5	2,345	0.21%
2020/02/06	4	21.26	3	21.15	21.20	1	2,381	0.04%
2020/02/05	3	20.83	3	20.78	20.75	0	2,487	0.00%
2020/02/04	1	20.30	0	0.00	21.10	1	2,567	0.04%
2020/02/03	3	19.35	1	19.70	19.70	2	2,565	0.08%
2020/01/31	7	21.97	2	22.35	21.45	5	2,600	0.19%
2020/01/30	4	22.51	1	22.50	22.35	3	2,811	0.11%
2020/01/20	0	0.00	3	24.75	24.80	-3	2,962	-0.10%
2020/01/17	7	24.75	1	24.65	24.70	6	3,082	0.19%
2020/01/16	3	25.20	2	25.38	25.00	1	3,070	0.03%
2020/01/15	2	25.33	1	25.35	25.35	1	3,060	0.03%
2020/01/14	1	25.70	5	25.29	25.65	-4	3,036	-0.13%
2020/01/13	4	24.55	4	24.50	24.65	0	2,964	0.00%
2020/01/10	9	24.37	8	24.56	24.15	1	2,959	0.03%
2020/01/09	6	24.34	3	24.63	24.35	3	3,019	0.10%
2020/01/08	6	24.82	5	24.76	24.20	1	3,003	0.03%
2020/01/07	11	25.77	16	25.73	25.20	-5	2,965	-0.17%
2020/01/06	8	25.63	8	25.70	25.50	0	2,817	0.00%
2020/01/03	11	25.72	11	25.75	25.05	0	2,734	0.00%
2020/01/02	15	25.63	12	25.69	25.75	3	2,654	0.11%
2019/12/31	8	25.15	18	25.20	25.55	-10	2,553	-0.39%
2019/12/30	3	23.98	12	24.13	23.90	-9	2,237	-0.40%
2019/12/27	2	23.73	0	0.00	23.50	2	2,207	0.09%
2019/12/25	0	0.00	3	23.40	23.60	-3	2,248	-0.13%
2019/12/24	2	23.70	7	23.80	23.25	-5	2,250	-0.22%
2019/12/23	4	23.30	2	23.75	23.20	2	2,242	0.09%
2019/12/20	1	23.30	5	23.47	23.35	-4	2,311	-0.17%
2019/12/19	10	23.60	3	23.48	23.40	7	2,438	0.29%
2019/12/18	1	23.15	5	23.05	23.05	-4	2,398	-0.17%
2019/12/17	1	23.35	3	23.68	23.25	-2	2,384	-0.08%
2019/12/16	2	23.45	3	23.50	23.50	-1	2,375	-0.04%
2019/12/13	2	23.20	2	23.48	23.20	0	2,367	0.00%
2019/12/12	22	23.90	0	0.00	23.25	22	2,349	0.94%
2019/12/11	8	24.96	11	24.89	24.00	-3	2,311	-0.13%
2019/12/10	1	23.85	1	24.00	23.60	0	2,205	0.00%
2019/12/09	1	23.70	1	24.05	23.90	0	2,198	0.00%
2019/12/06	1	23.80	2	23.90	23.80	-1	2,190	-0.05%
2019/12/05	3	24.07	2	24.18	23.80	1	2,186	0.05%
2019/12/04	2	24.13	4	24.16	24.15	-2	2,186	-0.09%
2019/12/03	3	24.00	1	24.05	24.05	2	2,179	0.09%
2019/12/02	2	23.60	1	24.05	23.60	1	2,178	0.05%
2019/11/29	1	24.20	1	24.45	23.90	0	2,198	0.00%
2019/11/28	3	24.25	3	24.40	24.20	0	2,190	0.00%
2019/11/27	3	24.17	6	24.08	24.35	-3	2,183	-0.14%
2019/11/26	14	24.11	2	24.55	23.90	12	2,162	0.55%
2019/11/25	6	24.61	9	24.66	24.20	-3	2,147	-0.14%
2019/11/22	3	25.00	1	25.25	24.85	2	2,135	0.09%
2019/11/21	2	24.78	5	24.72	24.75	-3	2,131	-0.14%
2019/11/20	6	24.98	2	25.23	24.80	4	2,110	0.19%
2019/11/19	1	26.00	1	25.70	25.50	0	2,120	0.00%
2019/11/18	0	0.00	24	25.29	24.90	-24	2,062	-1.16%
2019/11/15	15	24.71	2	24.83	24.85	13	2,045	0.64%
2019/11/14	11	24.71	32	25.18	24.60	-21	2,032	-1.03%
2019/11/13	2	24.58	3	24.92	25.10	-1	2,016	-0.05%
2019/11/12	3	23.90	4	23.76	23.75	-1	1,958	-0.05%
2019/11/11	2	24.15	9	24.17	23.45	-7	1,949	-0.36%
2019/11/08	10	24.75	3	24.83	24.95	7	1,925	0.36%
2019/11/07	5	25.15	7	24.94	24.50	-2	1,905	-0.10%
2019/11/06	40	25.99	0	0.00	25.15	40	1,866	2.14%
2019/11/05	17	26.88	4	27.13	26.35	13	1,813	0.72%
2019/11/04	2	28.20	12	27.59	27.60	-10	1,767	-0.57%
2019/11/01	10	26.31	10	26.33	27.45	0	1,654	0.00%
2019/10/31	9	25.69	6	25.78	25.60	3	1,565	0.19%
2019/10/30	10	26.06	4	26.19	26.40	6	1,532	0.39%
2019/10/29	24	26.73	14	27.23	25.85	10	1,464	0.68%
2019/10/28	0	0.00	2	25.60	25.95	-2	1,234	-0.16%
2019/10/25	2	23.30	13	23.32	23.60	-11	1,054	-1.04%
2019/10/24	1	22.40	1	22.70	22.30	0	925	0.00%
2019/10/23	1	22.45	1	22.60	22.30	0	939	0.00%
2019/10/22	2	22.95	12	22.89	22.55	-10	940	-1.06%
2019/10/21	1	22.65	0	0.00	22.70	1	948	0.11%
2019/10/18	4	22.64	6	22.64	22.60	-2	947	-0.21%
2019/10/17	5	22.74	0	0.00	23.10	5	928	0.54%
2019/10/07	3	22.28	1	22.55	21.75	2	845	0.24%
2019/10/02	2	22.60	0	0.00	22.60	2	843	0.24%
2019/09/27	2	21.75	0	0.00	21.65	2	832	0.24%
2019/09/26	3	22.82	19	22.53	22.30	-16	833	-1.92%
2019/09/25	20.1	22.77	0	0.00	22.30	20.1	787	2.55%
2019/09/24	11	22.63	7	21.76	22.75	4	705	0.57%
2019/09/16	3	20.40	0	0.00	20.20	3	588	0.51%
2019/09/06	1	21.05	0	0.00	21.05	1	678	0.15%
2019/09/05	0	0.00	4	21.25	21.05	-4	675	-0.59%
2019/09/04	0	0.00	7	21.26	21.10	-7	681	-1.03%
2019/09/03	0	0.00	2	21.50	21.10	-2	674	-0.30%
2019/08/29	0	0.00	1	20.40	20.30	-1	638	-0.16%
2019/08/28	1	20.15	0	0.00	20.25	1	638	0.16%
2019/08/27	1	20.00	1	20.25	20.15	0	636	0.00%
2019/08/26	1	19.75	0	0.00	19.65	1	633	0.16%
2019/08/22	7	21.11	0	0.00	21.25	7	619	1.13%
2019/08/19	0	0.00	2	20.05	19.95	-2	589	-0.34%
2019/08/16	2	19.83	2	20.10	19.80	0	589	0.00%
2019/08/15	1	19.75	1	19.50	19.90	0	588	0.00%
2019/08/14	1	19.70	1	19.65	19.85	0	596	0.00%
2019/08/13	2	19.38	1	19.60	19.25	1	596	0.17%
2019/08/08	1	19.70	0	0.00	19.95	1	607	0.16%
2019/08/07	1	19.75	1	19.95	19.40	0	606	0.00%
2019/08/05	5	19.90	0	0.00	19.55	5	601	0.83%
2019/07/31	2	21.28	0	0.00	21.15	2	602	0.33%
2019/07/30	2	21.48	0	0.00	21.40	2	600	0.33%
2019/07/29	0	0.00	2	22.40	22.40	-2	596	-0.34%
2019/07/25	0	0.00	2	23.28	22.85	-2	586	-0.34%
2019/07/18	1	21.60	0	0.00	21.40	1	567	0.18%
2019/07/12	2	22.30	1	22.25	22.25	1	583	0.17%
2019/07/09	1	22.00	0	0.00	22.00	1	611	0.16%
2019/07/08	0	0.00	2	22.40	22.25	-2	614	-0.33%
2019/07/05	3	22.87	55	23.00	22.70	-52	606	-8.57%
2019/07/04	0	0.00	4	21.48	21.40	-4	556	-0.72%
2019/07/03	58	21.43	0	0.00	21.35	58	571	10.14%
2019/07/02	0	0.00	2	21.20	21.15	-2	570	-0.35%
2019/07/01	2	21.70	0	0.00	21.25	2	584	0.34%
2019/06/21	0	0.00	3	21.20	20.95	-3	609	-0.49%
2019/06/19	1	21.30	0	0.00	21.20	1	658	0.15%
2019/06/18	0	21.00	1	21.05	21.05	-1	702	-0.14%
2019/06/17	14	21.54	10	21.48	21.20	4	710	0.56%
2019/06/13	0	0.00	1	19.90	19.80	-1	700	-0.14%
2019/05/16	1	20.80	0	0.00	20.35	1	1,407	0.07%
2019/04/26	1	23.00	0	0.00	23.00	1	1,429	0.07%
2019/04/15	2	26.00	0	0.00	25.40	2	1,551	0.13%
2019/04/09	2	26.30	0	0.00	26.10	2	1,669	0.12%
2019/04/02	0	0.00	1	26.25	26.65	-1	1,675	-0.06%
2019/04/01	1	26.60	0	0.00	26.25	1	1,715	0.06%
2019/03/28	0	0.00	1	25.95	26.15	-1	1,694	-0.06%
2019/03/27	1	26.30	0	0.00	25.85	1	1,688	0.06%
2019/03/25	0	0.00	24	25.34	25.15	-24	1,669	-1.44%
2019/03/22	0	0.00	3	26.45	26.50	-3	1,647	-0.18%
2019/03/21	10	28.35	1	28.50	27.65	9	1,621	0.56%
2019/03/20	0	27.65	3	27.77	27.70	-3	1,599	-0.19%
2019/03/19	1	27.80	15	27.65	27.75	-14	1,598	-0.88%
2019/03/18	5	27.81	0	0.00	27.80	5	1,586	0.32%
2019/03/13	0	0.00	5	27.30	27.45	-5	1,604	-0.31%
2019/03/07	23	28.16	4	27.83	27.85	19	1,644	1.16%
2019/02/27	0	0.00	2	27.88	28.10	-2	1,531	-0.13%
2019/02/26	4	28.66	12	28.52	28.10	-8	1,509	-0.53%
2019/02/25	29	28.31	1	28.25	28.50	28	1,456	1.92%
2019/02/22	10	27.60	10	27.35	27.15	0	1,379	0.00%
2019/02/21	4	26.91	0	0.00	27.15	4	1,278	0.31%
2019/02/20	0	0.00	1	24.95	24.95	-1	1,096	-0.09%
2019/02/19	0	0.00	2	22.65	22.70	-2	1,003	-0.20%
2019/02/15	2	23.10	0	0.00	22.60	2	999	0.20%
2019/02/13	0	0.00	5	22.91	22.80	-5	1,003	-0.50%
2019/02/11	1	22.85	1	22.60	22.95	0	1,045	0.00%
2019/01/29	7	22.94	0	0.00	22.50	7	1,039	0.67%
2019/01/22	0	0.00	1	22.10	21.80	-1	1,018	-0.10%
2019/01/21	0	0.00	2	21.80	21.80	-2	1,011	-0.20%
2019/01/15	3	22.77	1	23.05	22.70	2	1,001	0.20%
2019/01/11	1	23.70	1	23.15	22.65	0	980	0.00%
2019/01/04	4	23.30	2	22.60	23.00	2	827	0.24%
2019/01/03	1	23.85	1	23.85	23.00	0	812	0.00%
2019/01/02	9	23.39	9	23.43	23.55	0	771	0.00%
2018/12/25	2	21.65	3	21.58	21.80	-1	670	-0.15%
2018/12/24	1	22.15	0	0.00	22.15	1	633	0.16%
2018/12/13	1	22.05	1	21.85	21.75	0	577	0.00%
2018/12/11	3	20.22	0	0.00	20.45	3	540	0.55%
2018/12/10	3	21.65	0	0.00	20.45	3	536	0.56%
2018/12/06	0	0.00	1	21.50	19.45	-1	466	-0.21%
2018/12/04	1	21.50	0	0.00	21.50	1	409	0.24%
2018/11/23	0	0.00	5	18.30	18.10	-5	361	-1.38%
2018/11/15	0	0.00	6	17.44	17.10	-6	366	-1.64%
2018/11/13	6	16.53	0	0.00	16.65	6	381	1.57%
2018/11/09	3	18.42	0	0.00	18.15	3	377	0.80%
2018/11/08	5	17.90	3	18.08	18.50	2	354	0.56%
2018/11/07	0	0.00	1	16.75	16.85	-1	328	-0.30%
2018/10/30	0	0.00	1	16.00	15.80	-1	343	-0.29%
2018/10/25	1	15.50	1	16.75	15.55	0	336	0.00%
2018/10/24	0	0.00	2	17.10	17.20	-2	322	-0.62%
2018/10/23	0	0.00	1	17.00	17.10	-1	324	-0.31%
2018/10/03	1	20.20	0	0.00	20.15	1	392	0.25%
2018/10/01	1	20.65	0	0.00	20.70	1	406	0.25%
2018/09/28	0	0.00	1	21.40	20.65	-1	416	-0.24%
2018/09/14	0	0.00	1	20.70	21.10	-1	608	-0.16%
2018/09/13	1	19.90	0	0.00	20.00	1	615	0.16%
2018/09/11	0	0.00	2	19.60	19.95	-2	654	-0.31%
2018/08/27	2	22.35	0	0.00	22.60	2	1,245	0.16%
2018/08/23	0	0.00	1	22.30	22.60	-1	1,301	-0.08%
2018/08/21	1	20.50	4	20.70	21.20	-3	1,320	-0.23%
2018/08/20	3	20.70	9	21.67	20.60	-6	1,355	-0.44%
2018/08/16	1	22.25	1	22.00	22.25	0	1,342	0.00%
2018/08/15	4	22.64	0	0.00	22.55	4	1,341	0.30%
2018/08/13	2	23.63	3	23.17	22.70	-1	1,351	-0.07%
2018/08/10	0	0.00	1	24.85	24.20	-1	1,342	-0.07%
2018/08/08	0	0.00	1	25.25	24.90	-1	1,343	-0.07%
2018/08/07	1	24.65	0	0.00	24.55	1	1,342	0.07%
2018/07/31	0	0.00	2	25.45	25.70	-2	1,358	-0.15%
2018/07/30	1	25.50	0	0.00	25.45	1	1,363	0.07%
2018/07/27	0	0.00	1	26.00	25.80	-1	1,365	-0.07%
2018/07/25	1	25.75	0	0.00	25.75	1	1,366	0.07%
2018/07/24	2	25.75	0	0.00	26.05	2	1,367	0.15%
2018/07/20	1	26.65	0	0.00	26.55	1	1,380	0.07%
2018/07/19	1	26.70	0	0.00	26.65	1	1,375	0.07%
2018/07/18	2	27.00	6	27.17	26.40	-4	1,374	-0.29%
2018/07/17	0	0.00	1	26.35	26.25	-1	1,327	-0.08%
2018/07/16	4	25.85	0	0.00	25.80	4	1,326	0.30%
2018/07/13	0	0.00	3	26.40	25.85	-3	1,324	-0.23%
2018/07/12	1	25.35	0	0.00	25.70	1	1,321	0.08%
2018/07/10	4	25.50	0	0.00	25.65	4	1,339	0.30%
2018/07/09	0	0.00	1	25.95	26.00	-1	1,332	-0.08%
2018/07/04	2	26.13	0	0.00	26.45	2	1,347	0.15%
2018/07/03	2	26.38	0	0.00	26.25	2	1,343	0.15%
2018/07/02	2	28.05	0	0.00	27.50	2	1,337	0.15%
2018/06/29	0	0.00	5	27.71	28.20	-5	1,264	-0.40%
2018/06/26	1	25.80	0	0.00	25.75	1	1,261	0.08%
2018/06/25	1	26.50	0	0.00	26.50	1	1,316	0.08%
2018/06/21	2	26.58	0	0.00	26.45	2	1,377	0.15%
2018/06/20	1	26.45	1	27.80	26.80	0	1,375	0.00%
2018/06/15	2	29.35	0	0.00	29.35	2	1,359	0.15%
2018/06/13	8	29.60	1	30.40	29.65	7	1,335	0.52%
2018/06/12	6	31.51	5	31.70	30.60	1	1,302	0.08%
2018/06/11	0	0.00	1.1	30.00	30.05	-1.1	1,241	-0.09%
2018/06/08	1	31.10	1	31.75	30.70	0	1,223	0.00%
2018/06/07	5	29.68	0	0.00	29.45	5	1,097	0.46%
2018/06/06	1	30.85	2	30.30	30.10	-1	1,089	-0.09%
2018/06/05	2	30.05	1	30.00	29.50	1	1,049	0.10%
2018/06/04	3	30.33	4	30.60	30.60	-1	993	-0.10%
2018/06/01	0	0.00	1	28.00	28.05	-1	854	-0.12%
2018/05/29	0	0.00	1	26.85	26.85	-1	792	-0.13%
2018/05/28	0	0.00	3	26.17	27.05	-3	769	-0.39%
2018/05/23	0	0.00	1	24.60	24.25	-1	752	-0.13%
2018/05/22	1	24.70	0	0.00	24.60	1	764	0.13%
2018/05/17	0	0.00	3	23.75	24.35	-3	773	-0.39%
2018/05/16	2	23.65	0	0.00	23.60	2	778	0.26%
2018/05/10	0	0.00	1	24.65	24.45	-1	838	-0.12%
2018/05/09	3	24.88	1	24.70	24.50	2	883	0.23%
2018/05/08	0	0.00	2	24.30	24.25	-2	912	-0.22%
2018/05/07	1	23.90	0	0.00	23.65	1	943	0.11%
2018/05/04	1	24.15	3	24.43	24.40	-2	961	-0.21%
2018/05/03	0	0.00	4	24.10	24.10	-4	982	-0.41%
2018/05/02	0	0.00	1	23.90	23.70	-1	1,020	-0.10%
2018/04/30	0	0.00	1	23.90	23.90	-1	1,034	-0.10%
2018/04/27	11	23.51	0	0.00	23.70	11	1,038	1.06%
2018/04/26	0	0.00	1	26.05	24.40	-1	1,029	-0.10%
2018/04/25	1	26.00	0	0.00	26.05	1	1,025	0.10%
2018/04/18	1	26.80	1	26.80	26.80	0	1,047	0.00%
2018/04/17	1	26.75	0	0.00	26.75	1	1,084	0.09%
2018/04/13	2	28.70	0	0.00	28.40	2	1,088	0.18%
2018/04/11	6	29.04	5	29.35	29.10	1	1,103	0.09%
2018/04/03	6	27.90	0	0.00	28.00	6	1,128	0.53%
2018/04/02	1	28.70	2	28.35	28.35	-1	1,130	-0.09%
2018/03/28	3	30.65	1	30.80	30.80	2	1,362	0.15%
2018/03/27	1	30.55	4	30.20	30.55	-3	1,417	-0.21%
2018/03/23	1	27.80	0	0.00	27.70	1	1,478	0.07%
2018/03/22	1	30.00	0	0.00	28.95	1	1,480	0.07%
2018/03/19	0	0.00	1	29.20	29.20	-1	1,543	-0.06%
2018/03/15	1.1	29.49	0.7	29.35	29.35	0.4	1,590	0.03%
2018/03/14	1	29.70	0	0.00	29.30	1	1,665	0.06%
2018/03/12	0	0.00	4	29.68	29.55	-4	1,778	-0.22%
2018/03/08	0	0.00	3	28.95	29.70	-3	2,010	-0.15%
2018/02/12	1	29.05	0	0.00	29.05	1	2,932	0.03%
2018/02/09	2	28.75	0	0.00	28.85	2	2,928	0.07%
2018/02/07	10	31.12	0	0.00	30.70	10	2,908	0.34%
2018/02/06	0	31.40	10	30.85	30.65	-10	2,903	-0.34%
2018/02/01	2	36.48	0	0.00	36.05	2	2,876	0.07%
2018/01/29	0	0.00	4	35.54	35.70	-4	2,777	-0.14%
2018/01/26	1	35.20	0	0.00	35.15	1	2,757	0.04%
2018/01/25	0	0.00	3	35.15	35.05	-3	2,736	-0.11%
2018/01/22	0	0.00	2	32.63	32.70	-2	2,691	-0.07%
2018/01/18	3	33.42	0	0.00	33.25	3	2,687	0.11%
2018/01/16	0	0.00	1	34.25	33.75	-1	2,679	-0.04%
2018/01/12	1	33.20	0	0.00	33.20	1	2,666	0.04%
2018/01/11	6	32.90	17	33.29	33.65	-11	2,656	-0.41%
2018/01/10	1	32.80	0	0.00	32.65	1	2,618	0.04%
2018/01/05	1	34.90	0	0.00	34.90	1	2,605	0.04%
2018/01/04	2	34.58	0	0.00	35.10	2	2,596	0.08%
2018/01/03	3	34.10	0	0.00	34.15	3	2,574	0.12%