華星光 (4979)-臺銀-鳳山券商分點個股進出

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
▲3.5
漲幅
+2.95%
成交量
7,134張
產業
上櫃通信網路類股
373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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2.1	120.10	2	120.00	122.00	0.1	7,281	0.00%
2024/04/17	4.2	113.33	8	113.31	118.50	-3.8	7,544	-0.05%
2024/04/16	12	109.55	4	108.02	108.00	8	7,667	0.10%
2024/04/15	0	120.00	2	122.00	119.50	-2	7,601	-0.03%
2024/04/11	2.4	127.38	0	0.00	126.50	2.4	7,811	0.03%
2024/04/10	5.6	129.85	9	129.33	131.00	-3.4	7,845	-0.04%
2024/04/09	4	123.75	2	124.99	123.00	2	7,839	0.03%
2024/04/08	0.3	124.90	4.2	124.88	123.50	-3.9	7,997	-0.05%
2024/04/03	4.8	127.98	2	127.50	127.00	2.8	8,132	0.03%
2024/04/02	1	129.50	1.1	127.02	130.50	-0.1	8,341	0.00%
2024/04/01	2.2	125.78	2.2	127.72	129.00	0.1	8,479	0.00%
2024/03/29	1.1	122.27	1.1	124.95	124.00	0	8,603	0.00%
2024/03/28	16	121.19	11.1	121.69	122.00	4.9	8,650	0.06%
2024/03/27	24	123.71	24.1	124.10	120.50	-0.1	8,756	0.00%
2024/03/26	14.5	131.31	2	133.25	130.00	12.5	8,752	0.14%
2024/03/25	3	143.67	3	142.67	144.00	0	8,709	0.00%
2024/03/22	4	138.75	3	139.50	139.00	1	8,783	0.01%
2024/03/21	4	140.50	3	138.00	138.00	1	8,806	0.01%
2024/03/20	3	144.99	6	143.50	141.00	-3	8,816	-0.03%
2024/03/19	2	148.50	0	0.00	147.00	2	8,862	0.02%
2024/03/18	0	148.50	0	0.00	148.00	0	8,978	0.00%
2024/03/15	2	147.75	3	149.33	148.50	-1	9,251	-0.01%
2024/03/14	1	152.00	2.3	149.25	147.50	-1.3	9,831	-0.01%
2024/03/13	7.3	155.86	5.3	153.35	151.50	2	10,057	0.02%
2024/03/12	3	154.33	0	0.00	154.50	3	9,991	0.03%
2024/03/11	1.3	150.88	0	0.00	154.50	1.3	10,105	0.01%
2024/03/08	2.1	149.74	3	149.83	148.50	-0.9	10,127	-0.01%
2024/03/07	3.1	157.71	3	158.67	155.00	0.1	10,062	0.00%
2024/03/06	4.2	158.14	2	158.25	158.00	2.2	10,002	0.02%
2024/03/05	2	163.74	6	161.50	162.00	-4	10,160	-0.04%
2024/03/04	7	165.50	7.2	163.31	164.50	-0.1	10,361	0.00%
2024/03/01	8	157.38	3	157.67	156.00	5	10,240	0.05%
2024/02/29	2.2	155.05	1	155.06	156.00	1.2	10,254	0.01%
2024/02/27	13.4	163.71	9.1	164.42	157.00	4.3	10,264	0.04%
2024/02/26	5	168.32	3.1	169.66	169.00	1.9	10,059	0.02%
2024/02/23	5	166.40	9	166.94	165.00	-4	9,991	-0.04%
2024/02/22	5	163.40	1	163.00	162.50	4	10,087	0.04%
2024/02/21	12	168.04	5.5	168.38	164.50	6.5	9,981	0.07%
2024/02/20	8	162.44	11.1	160.66	161.00	-3.1	9,819	-0.03%
2024/02/19	16	153.84	20.3	155.37	155.00	-4.3	9,389	-0.05%
2024/02/16	3	148.34	5.1	150.19	151.00	-2.1	9,275	-0.02%
2024/02/15	3	147.00	13	149.81	149.50	-10	9,195	-0.11%
2024/02/05	1	145.51	1	145.50	144.50	0	9,111	0.00%
2024/02/02	4	147.62	4	146.63	145.00	0	9,144	0.00%
2024/02/01	2.1	145.81	0	0.00	146.00	2.1	9,201	0.02%
2024/01/31	2	143.50	4	144.88	144.00	-2	9,189	-0.02%
2024/01/30	1	143.50	2	144.00	143.50	-1	9,159	-0.01%
2024/01/29	3	140.83	2.3	141.72	141.50	0.7	9,156	0.01%
2024/01/26	1	140.50	4	140.00	140.00	-3	9,187	-0.03%
2024/01/25	2	142.75	0.1	141.00	140.00	1.9	9,200	0.02%
2024/01/24	3	145.33	2	145.75	143.00	1	9,279	0.01%
2024/01/23	6	145.58	6	146.17	145.50	0	9,467	0.00%
2024/01/22	4	141.75	4	142.63	142.50	0	9,501	0.00%
2024/01/19	11.3	140.16	20	139.33	139.00	-8.7	9,717	-0.09%
2024/01/18	26	145.23	20	139.23	138.50	6	9,821	0.06%
2024/01/17	14	151.96	13	150.58	150.00	1	9,799	0.01%
2024/01/16	1.2	152.18	1	152.00	149.50	0.2	10,251	0.00%
2024/01/15	3	152.67	3	153.50	151.00	0	10,264	0.00%
2024/01/12	9	153.67	4	152.63	151.00	5	10,324	0.05%
2024/01/11	29	148.95	48.1	153.32	155.00	-19	10,410	-0.18%
2024/01/10	33	142.32	39	142.71	143.50	-6	10,287	-0.06%
2024/01/09	5	141.10	4	140.50	138.50	1	10,458	0.01%
2024/01/08	6	143.83	7	144.00	141.00	-1	10,711	-0.01%
2024/01/05	15	145.23	11	145.59	143.00	4	11,319	0.04%
2024/01/04	5	140.00	3.3	140.52	141.00	1.7	11,466	0.01%
2024/01/03	6	140.33	3.7	141.00	139.00	2.3	11,586	0.02%
2024/01/02	9.3	139.94	9	140.33	140.50	0.3	11,620	0.00%
2023/12/29	21.4	143.62	12	144.08	144.00	9.4	11,662	0.08%
2023/12/28	36.4	154.28	17.3	153.12	146.00	19.2	11,708	0.16%
2023/12/27	16.2	160.65	6	158.92	157.00	10.2	11,662	0.09%
2023/12/26	22.2	160.82	22	161.95	165.00	0.2	11,805	0.00%
2023/12/25	5	166.20	3.6	164.15	162.00	1.4	11,891	0.01%
2023/12/22	13	170.35	10	170.25	168.50	3	12,316	0.02%
2023/12/21	4	170.50	6.4	174.22	174.00	-2.4	12,485	-0.02%
2023/12/20	17	172.35	19	172.18	172.50	-2	12,573	-0.02%
2023/12/19	1.5	162.33	2	163.25	167.00	-0.5	12,762	0.00%
2023/12/18	2	162.74	2	161.50	161.00	0	13,028	0.00%
2023/12/15	1.3	166.00	2	163.75	163.00	-0.7	13,440	-0.01%
2023/12/14	6	167.17	7	168.21	166.50	-1	14,011	-0.01%
2023/12/13	29.3	166.87	29	167.60	165.50	0.3	14,488	0.00%
2023/12/12	37	172.32	20.9	170.14	169.50	16.1	14,375	0.11%
2023/12/11	28.8	184.64	42	183.81	178.50	-13.2	14,695	-0.09%
2023/12/08	12.5	176.44	9.6	174.98	177.50	2.9	14,104	0.02%
2023/12/07	5.3	171.32	4	172.63	172.00	1.3	13,825	0.01%
2023/12/06	12	174.17	20	172.13	172.00	-8	13,774	-0.06%
2023/12/05	4	170.38	4	170.88	174.50	0	13,622	0.00%
2023/12/04	8.1	172.70	10	173.25	170.50	-1.9	13,532	-0.01%
2023/12/01	8.5	170.44	10	170.60	171.00	-1.5	13,401	-0.01%
2023/11/30	20	171.48	16.3	172.34	174.00	3.7	13,284	0.03%
2023/11/29	12	168.38	21.1	167.60	167.00	-9.1	13,092	-0.07%
2023/11/28	3	158.00	4.4	158.48	158.00	-1.4	12,814	-0.01%
2023/11/27	4	159.25	4.5	160.24	158.50	-0.5	12,786	0.00%
2023/11/24	16	162.97	6	163.58	161.00	10	12,997	0.08%
2023/11/22	10.4	166.53	7	167.00	165.50	3.4	13,298	0.03%
2023/11/21	19	170.76	25	171.04	170.00	-6	13,415	-0.04%
2023/11/20	6	160.33	2	162.75	158.50	4	13,478	0.03%
2023/11/17	21.2	161.91	18	161.17	160.00	3.2	13,757	0.02%
2023/11/16	2	167.50	2	167.75	170.00	0	13,955	0.00%
2023/11/15	17.2	174.98	4	173.25	171.00	13.2	13,951	0.09%
2023/11/14	1	175.00	4	175.25	176.50	-3	13,895	-0.02%
2023/11/13	4	168.50	4	173.63	174.00	0	13,897	0.00%
2023/11/10	3	171.00	2	169.00	172.00	1	13,881	0.01%
2023/11/09	2.1	179.85	2.1	176.15	181.50	-0.1	13,838	0.00%
2023/11/08	1	183.50	0	0.00	185.00	1	13,719	0.01%
2023/11/07	0	0.00	2	177.00	178.00	-2	13,695	-0.01%
2023/11/06	0	0.00	3.1	173.45	176.00	-3.1	13,672	-0.02%
2023/11/03	1	173.00	1	172.00	168.50	0	13,643	0.00%
2023/11/02	1	163.00	3	164.50	168.00	-2	13,617	-0.01%
2023/11/01	1.1	161.00	5.3	162.35	166.00	-4.2	13,635	-0.03%
2023/10/31	18	158.78	17	153.50	153.50	1	13,517	0.01%
2023/10/30	7.1	156.82	4	159.25	160.00	3.1	13,589	0.02%
2023/10/27	5	154.40	10	157.05	156.00	-5	13,992	-0.04%
2023/10/26	5	153.10	4	154.88	152.50	1	14,340	0.01%
2023/10/25	7	154.07	7	155.14	152.50	0	14,533	0.00%
2023/10/24	14.2	160.31	12	159.63	158.00	2.2	14,860	0.01%
2023/10/23	1	153.50	0	0.00	154.00	1	14,338	0.01%
2023/10/20	1	150.50	3	151.83	152.50	-2	14,326	-0.01%
2023/10/19	9	156.56	10	156.00	155.50	-1	14,217	-0.01%
2023/10/18	10.1	152.86	11	151.36	156.00	-0.9	13,995	-0.01%
2023/10/17	25.1	158.59	25	156.78	152.50	0.1	13,801	0.00%
2023/10/16	11	155.77	9	156.39	156.50	2	13,476	0.01%
2023/10/13	14.1	156.68	10.9	155.88	151.50	3.2	13,271	0.02%
2023/10/12	6	147.25	20	149.60	153.00	-14	12,622	-0.11%
2023/10/11	13.2	138.95	34	140.32	139.50	-20.8	12,368	-0.17%
2023/10/06	19	138.76	24	139.65	138.50	-5	12,263	-0.04%
2023/10/05	11	139.05	6	141.75	138.50	5	12,195	0.04%
2023/10/04	13	139.08	19	139.89	141.50	-6	12,040	-0.05%
2023/10/03	22	139.91	21	138.38	137.00	1	12,275	0.01%
2023/10/02	33.6	142.92	15.1	139.65	138.00	18.5	12,863	0.14%
2023/09/28	29.1	144.84	20	144.40	143.00	9.1	13,267	0.07%
2023/09/27	18	143.36	17.2	142.12	144.00	0.9	13,517	0.01%
2023/09/26	15.2	133.94	13.6	134.25	134.50	1.6	13,603	0.01%
2023/09/25	25	131.24	24	131.29	133.00	1	13,526	0.01%
2023/09/22	12.5	129.44	14	129.18	133.00	-1.5	13,849	-0.01%
2023/09/21	12	124.96	14	126.21	125.50	-2	14,184	-0.01%
2023/09/20	49	129.77	60	128.10	131.00	-11	14,044	-0.08%
2023/09/19	54.1	138.86	39	140.67	128.00	15.1	13,901	0.11%
2023/09/18	37.1	147.09	15	148.97	142.00	22.1	13,496	0.16%
2023/09/15	7.4	157.50	0	0.00	157.50	7.4	13,461	0.05%
2023/09/14	22.1	176.65	16	177.94	175.00	6	13,913	0.04%
2023/09/13	1	172.50	1	172.50	175.00	0	13,586	0.00%
2023/09/06	0	0.00	0	166.50	166.50	0	15,807	0.00%
2023/09/04	0	0.00	6.4	166.44	168.00	-6.4	16,634	-0.04%
2023/09/01	0	0.00	0	158.00	159.50	0	17,271	0.00%
2023/08/31	1	159.50	2	161.00	156.50	-1	17,584	-0.01%
2023/08/30	9.4	158.87	7	157.93	157.00	2.4	18,058	0.01%
2023/08/29	10	156.20	14	157.82	160.00	-4	18,805	-0.02%
2023/08/28	14	150.32	13	150.69	150.00	1	19,221	0.01%
2023/08/25	44	162.98	36	160.18	157.00	8	19,358	0.04%
2023/08/24	6	169.75	13	173.69	174.00	-7	19,910	-0.04%
2023/08/23	33	164.70	30	166.13	166.00	3	20,112	0.01%
2023/08/22	20	169.57	15	170.57	160.00	5	20,234	0.02%
2023/08/21	0	0.00	1	170.50	167.00	-1	19,873	-0.01%
2023/08/17	0	0.00	2	172.00	173.50	-2	20,017	-0.01%
2023/08/15	0	0.00	1	155.00	158.50	-1	20,242	0.00%
2023/08/14	0	0.00	1	142.00	146.50	-1	20,277	0.00%
2023/08/10	0	0.00	0.1	133.50	133.50	-0.1	20,358	0.00%
2023/08/08	0	0.00	1	149.00	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	1	143.00	151.00	-1	20,689	0.00%
2023/08/02	4.6	167.66	6.3	161.24	155.00	-1.6	21,105	-0.01%
2023/08/01	34.1	178.92	35	176.56	172.00	-1	20,906	0.00%
2023/07/31	26.1	199.27	19	191.83	179.00	7.1	20,525	0.03%
2023/07/28	11	189.86	12	192.71	198.50	-1	20,047	0.00%
2023/07/27	19.1	182.43	19	180.68	180.50	0.1	19,880	0.00%
2023/07/26	3	179.50	10.2	174.67	179.00	-7.2	19,433	-0.04%
2023/07/25	3.1	188.15	2	180.75	177.00	1.1	19,656	0.01%
2023/07/24	1	178.50	1	181.50	187.00	0	19,780	0.00%
2023/07/21	2	175.00	2	170.50	177.50	0	19,954	0.00%
2023/07/20	1	168.00	4	169.24	169.50	-3	20,169	-0.01%
2023/07/19	3	151.53	3	155.00	154.50	0	20,258	0.00%
2023/07/18	5.3	156.08	5	154.20	151.50	0.3	20,636	0.00%
2023/07/17	5	169.80	0	0.00	168.00	5	20,891	0.02%
2023/07/14	1	167.50	2	165.75	171.00	-1	21,644	0.00%
2023/07/13	1	158.00	12	158.54	155.50	-11	21,909	-0.05%
2023/07/12	0.3	143.00	7	144.43	149.00	-6.7	21,976	-0.03%
2023/07/11	2	141.00	2	141.25	140.00	0	22,120	0.00%
2023/07/10	39.2	144.82	8	142.38	135.50	31.2	22,570	0.14%
2023/07/07	51	132.27	91	134.57	139.50	-40	22,534	-0.18%
2023/07/06	45	130.32	38	129.79	127.00	7	22,047	0.03%
2023/07/05	90	127.50	73.3	125.67	125.50	16.7	21,434	0.08%
2023/07/04	43	118.60	46	121.90	125.50	-3	21,112	-0.01%
2023/07/03	7	107.64	10.5	110.45	114.50	-3.5	20,806	-0.02%
2023/06/30	56	101.18	44.1	101.19	104.50	11.9	20,712	0.06%
2023/06/29	60	98.61	58	98.51	98.70	2	20,341	0.01%
2023/06/28	11	94.86	13	97.17	97.90	-2	19,893	-0.01%
2023/06/27	9.1	87.91	10.7	88.48	89.00	-1.6	20,094	-0.01%
2023/06/26	6.1	88.80	5	89.50	90.10	1.1	19,866	0.01%
2023/06/21	23	89.76	26	90.14	92.20	-3	19,708	-0.02%
2023/06/20	28.2	87.83	28	86.95	88.60	0.2	19,208	0.00%
2023/06/19	10.4	89.21	10	89.93	90.70	0.4	18,768	0.00%
2023/06/16	26	89.75	29.7	89.03	92.10	-3.7	18,565	-0.02%
2023/06/15	11.1	84.44	50	84.21	84.80	-38.9	18,196	-0.21%
2023/06/14	6	81.58	11	82.67	84.30	-5	18,049	-0.03%
2023/06/13	14.1	79.88	26	79.55	79.40	-11.9	17,765	-0.07%
2023/06/12	72	77.02	63	76.56	76.50	9	17,286	0.05%
2023/06/09	12	72.95	20	73.98	76.40	-8	16,832	-0.05%
2023/06/08	30	69.45	27	69.82	69.50	3	16,464	0.02%
2023/06/07	78	68.60	88	68.75	70.40	-10	16,277	-0.06%
2023/06/06	31	64.58	32	64.65	65.50	-1	15,799	-0.01%
2023/06/05	31	66.19	21	65.41	65.00	10	15,654	0.06%
2023/06/02	42	63.68	42.1	63.68	64.00	-0.1	15,416	0.00%
2023/06/01	20	61.87	29	61.90	63.30	-9	14,530	-0.06%
2023/05/31	10	58.86	18	58.28	57.60	-8	13,933	-0.06%
2023/05/30	43	57.79	54	57.76	57.40	-11	13,599	-0.08%
2023/05/29	30	55.47	29	55.40	56.50	1	12,844	0.01%
2023/05/26	14	51.27	20	50.81	51.40	-6	12,316	-0.05%
2023/05/25	0	0.00	4	47.24	47.05	-4	12,146	-0.03%
2023/05/24	7	47.95	3	47.65	47.65	4	12,510	0.03%
2023/05/23	6	47.88	4	47.81	47.65	2	12,804	0.02%
2023/05/22	5	46.33	6	46.75	46.40	-1	13,170	-0.01%
2023/05/19	6	46.53	8	47.36	46.70	-2	13,280	-0.02%
2023/05/18	0	0.00	6	45.00	45.20	-6	13,342	-0.04%
2023/05/17	5	44.52	13	44.87	44.85	-8	13,401	-0.06%
2023/05/16	11	44.40	3	44.38	43.90	8	13,521	0.06%
2023/05/15	4	44.31	9	43.66	43.45	-5	13,738	-0.04%
2023/05/12	4	44.76	0	0.00	44.70	4	14,432	0.03%
2023/05/11	25	46.64	20	45.42	45.10	5	14,491	0.03%
2023/05/10	15	47.69	2.2	47.48	47.50	12.8	14,739	0.09%
2023/05/09	28	51.61	22	50.54	50.10	6	14,593	0.04%
2023/05/08	16	52.56	12	52.41	52.30	4	14,584	0.03%
2023/05/05	0	0.00	2	51.95	51.10	-2	14,625	-0.01%
2023/05/04	21	52.64	25	53.04	52.70	-4	14,834	-0.03%
2023/05/03	23	52.25	23	52.74	52.70	0	14,940	0.00%
2023/05/02	22	51.09	46	51.83	52.00	-24	15,255	-0.16%
2023/04/28	41	51.18	21	51.27	50.80	20	15,519	0.13%
2023/04/27	8	48.94	14	49.20	49.30	-6	15,715	-0.04%
2023/04/26	15	47.59	15	48.05	49.10	0	15,602	0.00%
2023/04/25	50.2	48.40	35	48.12	47.55	15.2	15,561	0.10%
2023/04/24	3	51.33	2	52.00	50.80	1	15,651	0.01%
2023/04/21	15.2	54.26	15.4	54.48	51.00	-0.2	16,233	0.00%
2023/04/20	49.3	58.40	41	57.89	56.10	8.3	15,952	0.05%
2023/04/19	74.5	60.79	76	60.99	60.00	-1.5	15,709	-0.01%
2023/04/18	4	56.18	32.1	58.94	59.20	-28.1	14,989	-0.19%
2023/04/17	9	53.86	10	54.14	53.90	-1	14,833	-0.01%
2023/04/14	9	53.68	8.3	53.44	52.70	0.7	14,809	0.00%
2023/04/13	7.1	53.86	24	54.25	53.10	-16.9	14,713	-0.12%
2023/04/12	21.3	53.36	15	52.89	52.50	6.3	14,240	0.04%
2023/04/11	6	52.87	21	51.44	52.20	-15	13,914	-0.11%
2023/04/10	1	51.20	0	0.00	51.40	1	13,711	0.01%
2023/04/07	5	51.04	7	50.97	50.80	-2	13,678	-0.01%
2023/04/06	7	52.64	6	52.57	51.90	1	13,603	0.01%
2023/03/31	20	51.45	0	0.00	51.50	20	13,485	0.15%
2023/03/30	5	51.34	10	50.81	50.70	-5	13,582	-0.04%
2023/03/29	7	50.06	30	49.84	51.10	-23	13,391	-0.17%
2023/03/28	17	50.21	23.6	50.32	48.50	-6.6	13,112	-0.05%
2023/03/27	7	48.19	5	48.40	48.05	2	12,701	0.02%
2023/03/24	4	46.50	3	47.28	47.50	1	12,630	0.01%
2023/03/23	1	46.65	3	46.32	45.95	-2	12,567	-0.02%
2023/03/22	3	46.12	3	45.87	46.35	0	12,608	0.00%
2023/03/21	2	45.53	0.1	46.20	45.45	2	12,623	0.02%
2023/03/20	17	45.31	18	46.16	45.80	-1	12,591	-0.01%
2023/03/17	8	43.57	2	43.78	43.10	6	12,405	0.05%
2023/03/16	5.1	45.30	13.5	44.88	44.15	-8.5	12,317	-0.07%
2023/03/15	4	47.06	5	47.18	46.55	-1	12,378	-0.01%
2023/03/14	4	47.24	3	47.17	47.00	1	12,440	0.01%
2023/03/13	10	47.15	10.4	47.01	47.10	-0.4	12,889	0.00%
2023/03/10	5	48.96	8	49.43	48.20	-3	14,009	-0.02%
2023/03/09	8	51.09	5	51.90	50.60	3	14,839	0.02%
2023/03/08	3	51.57	8.5	51.46	51.80	-5.5	15,272	-0.04%
2023/03/07	13	51.05	26.2	51.06	50.90	-13.2	15,925	-0.08%
2023/03/06	3	49.15	11	49.41	49.10	-8	15,791	-0.05%
2023/03/03	1	48.85	8	48.72	48.25	-7	15,673	-0.04%
2023/03/02	6	48.17	6	48.20	48.20	0	15,631	0.00%
2023/03/01	2	47.63	0	0.00	47.35	2	15,591	0.01%
2023/02/24	19	48.43	3	48.22	47.60	16	15,639	0.10%
2023/02/23	12	48.10	22	47.98	48.00	-10	15,656	-0.06%
2023/02/22	49.6	49.06	3	49.48	48.70	46.6	15,445	0.30%
2023/02/21	54	54.77	55	54.34	54.10	-1	15,113	-0.01%
2023/02/20	15	54.39	32	53.07	55.00	-17	14,783	-0.11%
2023/02/17	17	51.55	7	52.01	51.30	10	14,276	0.07%
2023/02/16	32	51.88	18	51.31	52.20	14	14,087	0.10%
2023/02/15	0	0.00	3	50.60	50.40	-3	13,916	-0.02%
2023/02/14	18	50.46	14	50.60	49.70	4	13,857	0.03%
2023/02/13	80	51.09	56.3	50.93	50.70	23.7	13,710	0.17%
2023/02/10	64	51.77	76	52.63	51.50	-12	13,452	-0.09%
2023/02/09	7.3	49.05	6	50.35	50.70	1.3	12,702	0.01%
2023/02/08	17	51.88	22	50.61	49.10	-5	12,586	-0.04%
2023/02/07	9	49.31	5	48.91	49.40	4	12,211	0.03%
2023/02/06	10	48.27	6	48.55	48.55	4	12,110	0.03%
2023/02/03	3	48.15	1	48.15	47.65	2	11,964	0.02%
2023/02/02	20	50.04	10	50.50	49.60	10	11,797	0.08%
2023/02/01	18	48.88	26	48.96	48.40	-8	11,384	-0.07%
2023/01/31	52	49.12	41	48.52	49.40	11	11,123	0.10%
2023/01/30	7	47.54	7	47.69	48.85	0	10,565	0.00%
2023/01/17	38	43.89	44	44.45	44.45	-6	10,143	-0.06%
2023/01/16	5	42.00	4	42.10	42.10	1	9,662	0.01%
2023/01/13	8	42.43	20	42.51	42.00	-12	9,590	-0.13%
2023/01/12	18	42.35	18	42.03	42.50	0	9,425	0.00%
2023/01/11	29	43.09	28	42.72	42.30	1	9,065	0.01%
2023/01/10	10	44.35	18	44.65	44.85	-8	8,348	-0.10%
2023/01/09	4	40.56	0.2	40.05	40.80	3.9	8,206	0.05%
2023/01/06	5	39.30	1	39.30	39.50	4	8,114	0.05%
2023/01/05	15	40.35	3	39.87	39.60	12	8,046	0.15%
2023/01/04	5	41.69	0	0.00	41.65	5	7,904	0.06%
2023/01/03	16	41.04	12	40.98	41.60	4	7,805	0.05%
2022/12/30	2	39.90	5	40.10	39.80	-3	7,719	-0.04%
2022/12/29	1	40.40	3	40.88	39.95	-2	7,708	-0.03%
2022/12/28	12	41.06	6	41.22	40.70	6	7,677	0.08%
2022/12/27	2	42.03	2	41.97	41.80	0	7,597	0.00%
2022/12/26	6	42.07	9	42.61	42.25	-3	7,521	-0.04%
2022/12/23	49	42.09	46	41.91	41.60	3	7,400	0.04%
2022/12/22	47	44.75	38	45.46	43.10	9	7,244	0.12%
2022/12/19	3	48.67	1	49.60	49.50	2	7,022	0.03%
2022/12/16	4	51.25	0	0.00	51.00	4	7,104	0.06%
2022/12/14	1	53.20	9	52.90	54.70	-8	7,095	-0.11%
2022/12/13	4	52.53	0	0.00	51.70	4	7,041	0.06%
2022/12/09	0	0.00	4	50.30	51.50	-4	7,003	-0.06%
2022/12/08	4	49.55	7	49.70	50.50	-3	7,085	-0.04%
2022/12/07	17	49.66	11	48.71	49.20	6	7,066	0.08%
2022/12/06	2	52.35	3	51.63	52.80	-1	6,959	-0.01%
2022/12/05	72	52.23	87	52.77	53.00	-15	6,922	-0.22%
2022/12/02	142	52.02	115	51.44	51.20	27	6,501	0.42%	大買/大賣/
2022/12/01	22	48.43	32	49.16	51.30	-10	5,283	-0.19%
2022/11/30	32	43.96	20	46.27	46.65	12	4,347	0.28%
2022/11/29	79	40.58	67.4	42.13	42.45	11.6	3,858	0.30%
2022/11/28	0	0.00	3	37.70	38.60	-3	3,050	-0.10%
2022/11/25	5	35.21	2	35.30	35.10	3	2,937	0.10%
2022/11/24	3	35.63	0	35.60	35.60	3	2,940	0.10%
2022/11/22	34	36.21	4	36.00	36.00	30	2,943	1.02%
2022/11/21	2	36.95	2	37.10	36.80	0	2,890	0.00%
2022/11/18	2	35.65	3	35.45	35.95	-1	2,836	-0.04%
2022/11/17	4	34.76	3	34.77	34.35	1	2,771	0.04%
2022/11/16	1	33.50	0	0.00	32.25	1	2,732	0.04%
2022/11/10	1	34.15	1	34.45	34.30	0	2,877	0.00%
2022/11/07	1	33.30	21	33.10	33.35	-20	2,959	-0.68%
2022/11/04	24	32.90	7	32.77	32.55	17	3,025	0.56%
2022/11/03	2	30.75	0	32.15	32.15	2	3,096	0.06%
2022/10/28	1	29.50	0	0.00	28.70	1	3,381	0.03%
2022/10/27	1	29.90	4	30.05	30.20	-3	3,427	-0.09%
2022/10/26	0	0.00	1	28.85	29.25	-1	3,447	-0.03%
2022/10/25	0	0.00	0	29.45	29.40	0	3,460	0.00%
2022/10/24	0	0.00	4	30.71	30.45	-4	3,513	-0.11%
2022/10/21	4.1	29.80	1	30.00	29.30	3.1	3,527	0.09%
2022/10/18	2	32.55	2	32.55	32.35	0	3,721	0.00%
2022/10/14	0	0.00	4	32.34	31.45	-4	3,761	-0.11%
2022/10/13	1	30.35	0	0.00	30.35	1	3,764	0.03%
2022/10/12	2	32.90	1	33.80	33.20	1	3,764	0.03%
2022/10/11	6	34.11	0	0.00	33.00	6	3,802	0.16%
2022/10/06	0	0.00	1	35.70	36.20	-1	3,962	-0.03%
2022/10/05	0	0.00	1	35.75	36.00	-1	4,061	-0.02%
2022/10/03	0	0.00	7	33.73	33.25	-7	4,175	-0.17%
2022/09/30	0	0.00	8	31.90	34.10	-8	4,300	-0.19%
2022/09/29	1	33.60	1	34.75	33.55	0	4,352	0.00%
2022/09/28	4	34.24	2	35.38	33.55	2	4,408	0.05%
2022/09/26	2	35.98	1	36.70	35.90	1	4,622	0.02%
2022/09/23	6	38.27	19	39.36	37.55	-13	4,669	-0.28%
2022/09/22	4	40.13	13	39.24	40.20	-9	4,665	-0.19%
2022/09/20	0	0.00	1	38.45	38.80	-1	4,621	-0.02%
2022/09/19	2	37.40	6	38.46	37.00	-4	4,579	-0.09%
2022/09/16	2.1	38.80	8	39.05	38.55	-5.9	4,541	-0.13%
2022/09/15	3	39.90	2	39.73	39.90	1	4,487	0.02%
2022/09/14	12	38.43	3	38.80	38.70	9	4,368	0.21%
2022/09/13	2	38.20	2	38.30	38.25	0	4,320	0.00%
2022/09/12	9	37.12	1	38.90	39.00	8	4,261	0.19%
2022/09/08	8	35.90	20	35.50	36.45	-12	4,179	-0.29%
2022/09/07	12	33.95	5	34.21	34.10	7	4,083	0.17%
2022/09/06	7	33.81	4	33.70	33.65	3	4,059	0.07%
2022/09/05	18	37.25	2	35.08	34.60	16	4,000	0.40%
2022/09/02	0	0.00	1	37.80	37.90	-1	3,869	-0.03%
2022/09/01	4	37.63	1	37.65	37.65	3	3,844	0.08%
2022/08/31	10	38.75	10	38.86	39.00	0	3,813	0.00%
2022/08/30	10	38.57	12	37.90	38.80	-2	3,784	-0.05%
2022/08/29	2	38.30	0	0.00	38.00	2	3,757	0.05%
2022/08/26	3	40.02	12	39.22	39.35	-9	3,727	-0.24%
2022/08/25	1	40.30	11	39.79	41.15	-10	3,665	-0.27%
2022/08/24	3	38.40	1.1	38.26	38.60	1.9	3,583	0.05%
2022/08/23	9	38.36	1	38.80	38.85	8	3,557	0.22%
2022/08/22	2	39.75	0	39.00	39.05	2	3,516	0.06%
2022/08/19	1	37.65	16	38.53	39.90	-15	3,461	-0.43%
2022/08/18	3	36.90	0	37.40	37.65	3	3,335	0.09%
2022/08/17	3	37.83	1	37.55	37.55	2	3,289	0.06%
2022/08/16	2	37.60	0	0.00	37.20	2	3,242	0.06%
2022/08/15	3	37.63	7	35.86	38.00	-4	3,211	-0.12%
2022/08/12	5	36.26	23	36.10	36.05	-18	3,136	-0.57%
2022/08/11	23	36.19	5	36.30	36.05	18	3,052	0.59%
2022/08/10	8	35.11	3	35.40	35.00	5	2,947	0.17%
2022/08/09	3	34.68	7	33.10	35.05	-4	2,803	-0.14%
2022/08/08	7	32.99	13	32.16	33.70	-6	2,654	-0.23%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	5	27.08	0	0.00	27.90	5	2,438	0.21%
2022/08/03	0	0.00	2	27.55	26.60	-2	2,392	-0.08%
2022/08/02	1	28.50	1	28.70	28.50	0	2,340	0.00%
2022/08/01	2	28.93	3	29.23	29.00	-1	2,309	-0.04%
2022/07/29	1	29.50	24	29.16	30.05	-23	2,279	-1.01%
2022/07/28	1	28.45	4	28.74	28.50	-3	2,211	-0.14%
2022/07/27	2	28.98	2	29.05	29.15	0	2,179	0.00%
2022/07/26	7	29.06	3	30.55	29.45	4	2,130	0.19%
2022/07/25	5	28.75	4	29.81	30.40	1	2,028	0.05%
2022/07/22	5	28.00	0	0.00	27.65	5	1,935	0.26%
2022/07/21	3	28.10	4	27.45	28.10	-1	1,903	-0.05%
2022/07/20	3	27.80	4	28.16	27.10	-1	1,863	-0.05%
2022/07/19	2	27.43	0	0.00	27.50	2	1,835	0.11%
2022/07/18	4	26.70	4	26.94	28.00	0	1,802	0.00%
2022/07/15	2	26.40	5	26.55	26.25	-3	1,754	-0.17%
2022/07/14	7	27.69	2	27.10	28.15	5	1,684	0.30%
2022/07/13	23	28.16	30	28.86	29.50	-7	1,568	-0.45%
2022/07/12	6	28.80	12	27.70	29.00	-6	1,442	-0.42%
2022/07/11	1	26.65	4	27.15	27.00	-3	1,328	-0.23%
2022/07/08	35	27.98	6	27.78	27.00	29	1,262	2.30%
2022/07/07	1	25.80	4	25.49	25.85	-3	1,126	-0.27%
2022/07/06	9	25.03	5	24.57	23.50	4	1,055	0.38%
2022/07/05	6	25.20	0	0.00	25.85	6	972	0.62%
2022/07/04	4	24.76	6.4	25.78	25.85	-2.4	808	-0.30%
2022/07/01	1	23.95	18	23.23	23.50	-17	680	-2.50%
2022/06/30	17	22.00	5	22.04	22.60	12	560	2.14%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/21	0	0.00	0.4	18.20	18.30	-0.4	387	-0.11%
2022/06/20	0	0.00	0	17.70	17.55	0	388	0.00%
2022/06/15	0	0.00	1	19.90	19.65	-1	378	-0.26%
2022/06/13	0	19.50	0	0.00	19.75	0	374	0.00%
2022/06/09	0	0.00	0	19.50	19.60	0	375	0.00%
2022/06/08	0	0.00	1	19.65	19.65	-1	374	-0.27%
2022/06/02	1	19.25	0	0.00	19.25	1	371	0.27%
2022/05/26	1	18.85	0	0.00	18.70	1	362	0.28%
2022/05/23	0	0.00	2	20.65	19.95	-2	353	-0.57%
2022/05/19	0	0.00	1	19.20	19.10	-1	317	-0.31%
2022/05/17	0	0.00	0	19.30	19.45	0	316	0.00%
2022/05/16	1	19.20	1	19.25	19.05	0	308	0.00%
2022/05/13	0	0.00	0	18.50	18.60	0	296	0.00%
2022/05/12	0	0.00	0	18.45	18.55	0	296	0.00%
2022/05/06	0	0.00	1	18.50	19.00	-1	277	-0.36%
2022/05/03	1	17.85	0	0.00	17.95	1	277	0.36%
2022/04/27	0	0.00	4	18.15	18.05	-4	279	-1.43%
2022/04/22	4	19.40	2	19.35	19.30	2	265	0.75%
2022/04/21	2	19.35	0	0.00	19.40	2	260	0.77%
2022/04/20	0	0.00	1	19.20	18.70	-1	238	-0.42%
2022/04/18	0	0.00	0	17.90	18.00	0	217	0.00%
2022/04/13	0	0.00	0	18.35	18.20	0	221	0.00%
2022/03/31	0	18.30	6	18.38	18.15	-6	399	-1.50%
2022/03/30	0	0.00	0	18.45	18.45	0	399	0.00%
2022/03/29	0	0.00	0	18.05	18.15	0	392	0.00%
2022/03/22	0	0.00	1	18.00	18.00	-1	390	-0.26%
2022/03/21	0	0.00	10	17.85	17.85	-10	392	-2.55%
2022/03/09	1	16.90	0	0.00	17.00	1	491	0.20%
2022/03/08	2	16.95	0	0.00	16.75	2	494	0.40%
2022/03/07	1	17.30	0	0.00	17.30	1	494	0.20%
2022/02/25	3	17.35	0	0.00	17.25	3	511	0.59%
2022/02/22	5	17.89	0	18.05	18.00	5	584	0.86%
2022/02/21	1	18.15	0	18.15	18.10	1	610	0.16%
2022/02/18	4	18.06	0	0.00	18.05	4	697	0.57%
2022/02/14	0	0.00	0	17.80	17.95	0	759	0.00%
2022/02/11	0	0.00	2	18.35	18.30	-2	758	-0.26%
2022/02/10	0	0.00	0	18.45	18.35	0	765	0.00%
2022/02/09	0	0.00	0	18.55	18.65	0	767	0.00%
2022/02/08	0	0.00	0	18.20	18.30	0	766	0.00%
2022/01/26	0	0.00	0	17.05	17.05	0	767	0.00%
2022/01/24	0	0.00	0	17.50	17.50	0	769	0.00%
2022/01/14	1	18.00	0	0.00	18.15	1	781	0.13%
2022/01/11	0	0.00	2	18.65	18.50	-2	782	-0.26%
2022/01/07	0	0.00	1	18.45	18.55	-1	781	-0.13%
2022/01/04	2	20.08	1	20.20	19.90	1	755	0.13%
2022/01/03	1	19.80	0	0.00	19.85	1	717	0.14%
2021/12/30	1	20.00	0	0.00	20.10	1	710	0.14%
2021/12/29	4	19.80	30	20.05	19.85	-26	691	-3.76%
2021/12/28	36	19.78	6	20.02	19.85	30	664	4.51%
2021/12/23	0	0.00	0	18.45	18.55	0	597	0.00%
2021/12/21	0	0.00	0	18.30	18.30	0	605	0.00%
2021/12/17	0	0.00	0	18.10	18.25	0	617	0.00%
2021/12/13	0	0.00	1	18.55	18.50	-1	616	-0.16%
2021/12/10	1	18.95	0	18.85	18.70	1	614	0.16%
2021/12/09	0	0.00	6	19.20	19.60	-6	532	-1.13%
2021/12/07	1	19.00	0	0.00	18.90	1	514	0.19%
2021/12/02	7	18.90	0	0.00	18.35	7	512	1.37%
2021/12/01	0	0.00	0	18.70	18.60	0	511	0.00%
2021/11/22	0	0.00	1	19.90	19.65	-1	470	-0.21%
2021/11/18	0	0.00	2	19.63	19.70	-2	435	-0.46%
2021/11/17	37	19.84	42.1	19.81	19.95	-5.1	408	-1.25%
2021/11/15	6	17.95	0	0.00	17.85	6	261	2.30%
2021/11/10	0	0.00	0	17.70	17.65	0	263	0.00%
2021/11/05	0	0.00	3	17.60	17.60	-3	263	-1.14%
2021/11/02	0	0.00	3	17.60	17.15	-3	273	-1.10%
2021/10/29	0	0.00	1	17.70	17.60	-1	287	-0.35%
2021/10/22	0	0.00	0	16.80	16.75	0	378	0.00%
2021/10/21	0	0.00	0	16.75	16.85	0	402	0.00%
2021/10/20	3	16.70	0	0.00	16.80	3	461	0.65%
2021/10/19	0	0.00	1	16.40	16.50	-1	498	-0.20%
2021/10/18	0	0.00	0	16.00	16.10	0	514	0.00%
2021/10/05	0	0.00	0	17.05	17.05	0	651	0.00%
2021/09/29	1	18.05	0	17.95	17.95	1	661	0.15%
2021/09/24	0	0.00	0	17.40	17.55	0	669	0.00%
2021/09/17	0	0.00	0	17.20	17.20	0	685	0.00%
2021/09/15	1	17.00	0	0.00	17.00	1	696	0.14%
2021/08/26	0	18.55	0	0.00	18.35	0	795	0.00%
2021/08/19	0	0.00	0	17.60	17.55	0	920	0.00%
2021/08/17	1	18.60	1	18.10	18.15	0	925	0.00%
2021/08/10	0	0.00	0	18.75	18.75	0	970	0.00%
2021/08/05	2	19.80	0	0.00	19.65	2	1,023	0.20%
2021/08/03	1	19.55	1	19.70	20.05	0	1,060	0.00%
2021/08/02	0	0.00	0	19.15	19.15	0	992	0.00%
2021/07/28	1	19.50	0	0.00	19.30	1	1,014	0.10%
2021/07/23	2	19.85	8	20.55	20.35	-6	974	-0.62%
2021/07/22	8	19.61	0	0.00	19.65	8	960	0.83%
2021/07/21	0	0.00	1	19.30	19.05	-1	1,086	-0.09%
2021/07/19	4	19.50	4	19.80	19.90	0	1,138	0.00%
2021/07/14	1	19.70	0	0.00	19.50	1	1,241	0.08%
2021/06/30	1	19.00	0.2	18.85	18.85	0.8	1,457	0.05%
2021/06/28	0	0.00	0	19.30	19.40	0	1,574	0.00%
2021/06/24	0	0.00	0	19.55	19.55	0	1,595	0.00%
2021/06/23	0	0.00	0	19.25	19.30	0	1,596	0.00%
2021/06/22	0	0.00	1	19.25	19.00	-1	1,605	-0.06%
2021/06/18	3	19.95	3	19.85	19.70	0	1,621	0.00%
2021/06/16	8	20.83	5	21.10	20.70	3	1,615	0.19%
2021/06/07	0	18.50	0	18.50	18.35	0	1,718	0.00%
2021/06/02	2	20.30	0	0.00	20.00	2	1,790	0.11%
2021/05/28	0	0.00	0	19.55	19.65	0	1,676	0.00%
2021/05/19	1	17.35	0	0.00	17.75	1	1,733	0.06%
2021/05/13	2	17.00	0	0.00	17.40	2	1,710	0.12%
2021/05/12	0.2	17.20	0	0.00	17.30	0.2	1,686	0.01%
2021/05/11	1	19.00	0	0.00	19.10	1	1,660	0.06%
2021/05/10	0	0.00	0	20.60	20.60	0	1,641	0.00%
2021/05/06	1	20.20	0	20.20	20.20	1	1,636	0.06%
2021/05/04	2	21.00	0	0.00	20.45	2	1,627	0.12%
2021/05/03	1	22.00	2	22.60	21.80	-1	1,607	-0.06%
2021/04/29	0	0.00	1	23.20	22.90	-1	1,598	-0.06%
2021/04/28	1.1	23.35	0	0.00	23.30	1.1	1,599	0.07%
2021/04/27	2	23.85	0	0.00	24.20	2	1,594	0.13%
2021/04/26	2	23.15	2	23.30	23.10	0	1,457	0.00%
2021/04/23	0	0.00	2	23.00	23.10	-2	1,457	-0.14%
2021/04/22	4	23.71	2	23.30	22.95	2	1,422	0.14%
2021/04/21	2	23.65	0	0.00	24.25	2	1,399	0.14%
2021/04/19	2	24.15	1	24.35	24.00	1	1,310	0.08%
2021/04/16	0	0.00	3	25.20	25.20	-3	1,271	-0.24%
2021/04/15	4	25.51	1	25.90	25.70	3	1,276	0.23%
2021/04/14	0	0.00	0	25.50	25.70	0	1,256	0.00%
2021/04/12	0	0.00	2	25.80	26.05	-2	1,247	-0.16%
2021/04/09	4	25.45	1	25.90	25.95	3	1,216	0.25%
2021/04/08	0	0.00	4	25.70	25.50	-4	1,149	-0.35%
2021/04/07	0	0.00	4	25.14	25.20	-4	1,139	-0.35%
2021/04/06	0	0.00	1	25.05	25.25	-1	1,131	-0.09%
2021/04/01	7	25.33	24	25.08	25.25	-17	1,108	-1.53%
2021/03/31	1	23.60	0	0.00	24.10	1	993	0.10%
2021/03/29	1	23.30	0	0.00	23.50	1	984	0.10%
2021/03/26	1	23.10	0	0.00	23.30	1	979	0.10%
2021/03/18	0	0.00	5	24.20	24.25	-5	971	-0.51%
2021/03/17	5	24.32	1	24.05	24.15	4	975	0.41%
2021/03/12	12	23.80	4	23.65	24.00	8	1,021	0.78%
2021/03/11	2	24.00	0	0.00	23.75	2	1,011	0.20%
2021/03/10	0	0.00	0.1	24.50	24.50	-0.1	996	-0.01%
2021/02/23	0	0.00	0	24.10	24.10	0	1,336	0.00%
2021/02/22	0	0.00	0	24.65	24.65	0	1,356	0.00%
2021/02/19	0	0.00	0	24.20	24.20	0	1,326	0.00%
2021/02/18	0	0.00	0	24.00	24.10	0	1,397	0.00%
2021/02/17	1	22.40	0	0.00	22.70	1	1,392	0.07%
2021/02/04	0	24.25	0	0.00	21.90	0	1,409	0.00%
2021/02/02	0	0.00	0	22.30	22.30	0	1,436	0.00%
2021/02/01	0	0.00	2	22.20	22.20	-2	1,527	-0.13%
2021/01/27	0	0.00	0	22.50	22.50	0	1,619	0.00%
2021/01/22	0	0.00	4	21.75	22.70	-4	1,632	-0.24%
2021/01/21	4	21.63	0	0.00	21.65	4	1,631	0.25%
2021/01/20	1	23.00	1	22.70	22.35	0	1,622	0.00%
2021/01/18	0.1	23.60	0	0.00	23.75	0.1	1,611	0.01%
2021/01/15	2	24.15	0	0.00	23.70	2	1,616	0.12%
2021/01/06	10	27.25	2	27.60	26.50	8	1,663	0.48%
2021/01/05	0	0.00	1	27.00	27.05	-1	1,647	-0.06%
2020/12/31	2	27.10	1	27.10	26.95	1	1,715	0.06%
2020/12/22	2	26.30	1	26.00	26.00	1	1,777	0.06%
2020/12/14	0	0.00	2	26.80	26.60	-2	1,941	-0.10%
2020/12/10	0	0.00	1	27.25	27.10	-1	2,064	-0.05%
2020/12/09	2	27.95	1	28.00	27.80	1	2,183	0.05%
2020/12/04	2	28.80	5	28.85	28.75	-3	2,314	-0.13%
2020/12/03	18	29.86	16	30.26	29.30	2	2,294	0.09%
2020/12/02	3	28.50	0	0.00	28.35	3	2,111	0.14%
2020/11/26	0	0.00	0	28.55	28.60	0	2,423	0.00%
2020/11/24	1	28.50	2	28.40	28.15	-1	2,414	-0.04%
2020/11/23	0	0.00	2	28.48	28.50	-2	2,420	-0.08%
2020/11/20	0	0.00	4	29.19	28.70	-4	2,430	-0.16%
2020/11/17	4	28.20	2	28.15	28.15	2	2,480	0.08%
2020/11/16	0	0.00	5	27.10	27.20	-5	2,527	-0.20%
2020/11/12	0	0.00	0	26.35	26.35	0	2,664	0.00%
2020/11/11	2	26.70	0	0.00	26.60	2	2,772	0.07%
2020/11/10	0	0.00	0	26.45	26.20	0	2,921	0.00%
2020/11/09	16	27.45	42	27.90	27.10	-26	3,255	-0.80%
2020/11/06	7	26.61	10	26.68	26.35	-3	3,287	-0.09%
2020/11/05	0	0.00	0	25.35	25.25	0	3,218	0.00%
2020/11/04	0	0.00	0	25.40	25.40	0	3,234	0.00%
2020/11/03	0	0.00	1	25.45	25.40	-1	3,260	-0.03%
2020/11/02	2	25.00	3	25.05	25.00	-1	3,299	-0.03%
2020/10/30	0	0.00	2	25.40	25.00	-2	3,336	-0.06%
2020/10/27	1	26.10	0	0.00	26.05	1	3,465	0.03%
2020/10/22	9	26.73	0	0.00	26.70	9	3,745	0.24%
2020/10/21	0	0.00	0	26.85	26.85	0	3,899	0.00%
2020/10/19	15	26.76	14	27.13	26.50	1	4,379	0.02%
2020/10/13	1	25.95	0	0.00	26.00	1	4,610	0.02%
2020/10/12	7	26.69	0	0.00	26.15	7	4,650	0.15%
2020/10/08	0	0.00	2	27.45	27.30	-2	4,665	-0.04%
2020/10/07	21	27.40	0	0.00	27.25	21	4,688	0.45%
2020/10/06	0	0.00	0	27.25	27.40	0	4,740	0.00%
2020/10/05	1	26.60	3	26.82	26.90	-2	4,842	-0.04%
2020/09/30	1	26.90	0	27.05	26.80	1	4,936	0.02%
2020/09/25	1	26.75	2	27.55	26.25	-1	5,952	-0.02%
2020/09/22	1	28.40	0	0.00	28.25	1	6,990	0.01%
2020/09/17	0	0.00	1	29.90	29.95	-1	7,144	-0.01%
2020/09/16	2	29.90	4	30.64	29.90	-2	7,134	-0.03%
2020/09/15	2	31.35	0	0.00	30.65	2	7,208	0.03%
2020/09/14	7	31.24	4	31.41	30.70	3	7,299	0.04%
2020/09/11	2	29.90	0	0.00	30.25	2	7,170	0.03%
2020/09/10	4	29.33	21	30.64	29.80	-17	7,122	-0.24%
2020/09/09	0	0.00	0	29.55	29.30	0	7,078	0.00%
2020/09/08	1	29.00	0	0.00	28.80	1	7,074	0.01%
2020/09/04	0	0.00	10	29.70	29.95	-10	7,055	-0.14%
2020/09/03	3	30.07	4	30.49	30.10	-1	7,016	-0.01%
2020/09/02	14	30.82	5	30.47	31.10	9	6,930	0.13%
2020/09/01	1	28.10	1	28.05	28.30	0	6,792	0.00%
2020/08/31	0	0.00	8	27.85	27.95	-8	6,787	-0.12%
2020/08/27	4	27.55	0	27.60	27.40	4	6,824	0.06%
2020/08/26	5	28.05	5	27.80	28.20	0	6,834	0.00%
2020/08/25	0	0.00	2	28.30	27.70	-2	6,822	-0.03%
2020/08/24	2	27.90	0	0.00	27.45	2	6,819	0.03%
2020/08/20	2	25.75	0	0.00	25.80	2	6,782	0.03%
2020/08/19	3	29.98	2	30.48	28.60	1	6,700	0.01%
2020/08/18	3	31.13	2	30.30	30.85	1	6,735	0.01%
2020/08/17	5	32.98	3	31.92	31.55	2	6,751	0.03%
2020/08/14	1	32.50	1	31.80	31.80	0	6,747	0.00%
2020/08/13	5	32.34	1	33.10	33.05	4	6,606	0.06%
2020/08/12	0	0.00	4	29.73	30.10	-4	6,279	-0.06%
2020/08/11	0	0.00	7	27.55	27.40	-7	6,228	-0.11%
2020/08/10	0	0.00	3	28.05	27.75	-3	6,268	-0.05%
2020/08/07	1	27.65	7	27.81	28.20	-6	6,290	-0.10%
2020/08/06	4	28.80	4	28.15	28.20	0	6,313	0.00%
2020/08/05	2	29.25	1	29.25	29.15	1	6,412	0.02%
2020/08/04	1	28.90	0	0.00	28.85	1	6,458	0.02%
2020/08/03	5	28.10	0	0.00	28.20	5	6,424	0.08%
2020/07/31	3	28.42	7	28.17	28.35	-4	6,419	-0.06%
2020/07/30	3	27.45	0	0.00	27.75	3	6,375	0.05%
2020/07/29	5	27.40	8	27.25	27.30	-3	6,357	-0.05%
2020/07/28	4	27.00	6	26.70	26.60	-2	6,282	-0.03%
2020/07/27	14	30.88	4	30.31	28.85	10	6,184	0.16%
2020/07/24	17	32.76	20	33.06	31.80	-3	6,070	-0.05%
2020/07/23	10	31.40	5	31.20	31.20	5	5,660	0.09%
2020/07/22	15	32.11	4	32.55	31.75	11	5,608	0.20%
2020/07/21	1	31.00	4	31.00	31.75	-3	5,490	-0.05%
2020/07/20	1	29.45	6	29.13	30.20	-5	5,490	-0.09%
2020/07/17	1	30.00	0	0.00	29.25	1	5,456	0.02%
2020/07/16	4	29.53	3	29.57	30.55	1	5,427	0.02%
2020/07/15	6	31.24	0	0.00	29.55	6	5,381	0.11%
2020/07/14	1	30.65	1	30.65	30.75	0	5,345	0.00%
2020/07/10	4	31.63	4	31.71	31.50	0	5,255	0.00%
2020/07/09	14	35.78	5	34.55	34.00	9	5,149	0.17%
2020/07/08	1	35.00	2	35.18	35.25	-1	5,049	-0.02%
2020/07/07	29	36.25	30	36.83	35.35	-1	4,966	-0.02%
2020/07/06	23	34.62	10	35.00	35.30	13	4,304	0.30%
2020/07/03	11	30.64	7	31.69	32.10	4	4,067	0.10%
2020/07/02	3	28.63	8	29.20	29.20	-5	3,614	-0.14%
2020/07/01	2	26.00	11	26.31	26.55	-9	3,275	-0.27%
2020/06/30	0	0.00	5	24.50	24.25	-5	2,928	-0.17%
2020/06/24	0	0.00	1	23.85	23.30	-1	2,747	-0.04%
2020/06/23	1	23.05	0	0.00	23.05	1	2,692	0.04%
2020/06/22	5	23.54	0	0.00	23.45	5	2,670	0.19%
2020/06/19	15	23.69	17	24.28	24.35	-2	2,548	-0.08%
2020/06/18	0	0.00	1	22.40	22.15	-1	2,359	-0.04%
2020/06/16	1	21.90	1	21.95	22.15	0	2,328	0.00%
2020/06/15	2	22.00	2	22.05	21.30	0	2,314	0.00%
2020/06/09	0	0.00	10	22.95	22.05	-10	2,337	-0.43%
2020/06/08	10	23.50	0	0.00	22.65	10	2,335	0.43%
2020/06/05	2	23.70	0	0.00	23.65	2	2,302	0.09%
2020/06/04	2	24.35	2	23.90	23.85	0	2,291	0.00%
2020/06/03	0	0.00	2	23.55	23.55	-2	2,250	-0.09%
2020/06/02	2	24.00	1	24.20	23.35	1	2,249	0.04%
2020/06/01	1	23.90	0	0.00	23.55	1	2,205	0.05%
2020/05/29	6	23.72	4	23.50	23.50	2	2,185	0.09%
2020/05/28	0	0.00	0	23.25	23.25	0	2,163	0.00%
2020/05/27	1	24.45	0	0.00	24.45	1	2,127	0.05%
2020/05/26	0	0.00	0	24.40	24.40	0	2,088	0.00%
2020/05/25	5	25.18	27	24.87	24.75	-22	2,046	-1.08%
2020/05/22	2	23.83	1	23.95	23.50	1	1,933	0.05%
2020/05/21	23	22.70	11	23.47	23.90	12	1,837	0.65%
2020/05/19	0	0.00	64	21.15	21.05	-64	1,722	-3.72%
2020/05/15	1	21.05	25	21.59	22.45	-24	1,652	-1.45%
2020/05/14	2	22.85	0	0.00	22.50	2	1,597	0.13%
2020/05/13	5	23.45	0	0.00	23.90	5	1,555	0.32%
2020/05/12	29	23.14	32	22.25	23.80	-3	1,517	-0.20%
2020/05/11	46	21.27	4	21.94	22.40	42	1,391	3.02%
2020/05/08	0	0.00	3	20.50	20.40	-3	1,312	-0.23%
2020/05/07	2	20.40	0	0.00	20.45	2	1,295	0.15%
2020/05/06	0	0.00	10	20.25	19.95	-10	1,284	-0.78%
2020/05/05	25	20.00	0	0.00	19.80	25	1,278	1.96%
2020/05/04	10	19.30	0	0.00	19.40	10	1,264	0.79%
2020/04/30	25	19.35	10	19.30	19.15	15	1,273	1.18%
2020/04/29	17	18.37	80	18.80	18.90	-63	1,251	-5.03%
2020/04/28	1	17.30	0	17.45	17.45	1	1,228	0.08%
2020/04/20	0	0.00	3	16.00	15.80	-3	1,237	-0.24%
2020/04/17	23	16.37	1	16.00	16.00	22	1,257	1.75%
2020/04/16	1	15.45	1	15.65	15.80	0	1,261	0.00%
2020/04/14	32	14.72	8	14.80	15.05	24	1,285	1.87%
2020/04/10	0	0.00	5	14.60	14.80	-5	1,506	-0.33%
2020/04/09	15	15.07	2	14.90	14.80	13	1,574	0.83%
2020/04/08	19	13.98	0	0.00	14.45	19	1,647	1.15%
2020/03/17	2	12.65	6	12.90	12.65	-4	2,135	-0.19%
2020/03/16	3	14.35	3	14.05	14.05	0	2,185	0.00%
2020/03/13	2	15.60	0	15.60	15.60	2	2,142	0.09%
2020/03/12	3	18.10	0	0.00	17.30	3	2,114	0.14%
2020/03/10	0	0.00	0	19.50	19.40	0	2,077	0.00%
2020/03/09	1	19.50	0	0.00	19.30	1	2,079	0.05%
2020/03/06	0	0.00	0	20.00	19.80	0	2,076	0.00%
2020/03/04	0	0.00	0	19.90	19.80	0	2,075	0.00%
2020/03/03	0	0.00	0	19.85	19.80	0	2,086	0.00%
2020/02/27	1	19.70	0	20.10	19.70	1	2,111	0.05%
2020/02/25	1	19.80	0	0.00	20.40	1	2,122	0.05%
2020/02/21	1	20.95	0	21.05	20.95	1	2,151	0.05%
2020/02/20	0	0.00	10	21.80	21.25	-10	2,202	-0.45%
2020/02/19	10	21.48	0	21.35	21.35	10	2,210	0.45%
2020/02/13	0	0.00	0	21.30	21.10	0	2,263	0.00%
2020/02/07	1	20.60	0	0.00	20.25	1	2,345	0.04%
2020/02/04	0	0.00	2	20.60	21.10	-2	2,567	-0.08%
2020/02/03	2	19.70	0	0.00	19.70	2	2,565	0.08%
2020/01/16	0.1	25.00	0	0.00	25.00	0.1	3,070	0.00%
2020/01/15	0	0.00	1	25.50	25.35	-1	3,060	-0.03%
2020/01/14	0	0.00	1	25.60	25.65	-1	3,036	-0.03%
2020/01/10	0	24.25	0	0.00	24.15	0	2,959	0.00%
2020/01/09	0.3	24.40	0	0.00	24.35	0.3	3,019	0.01%
2020/01/08	0.3	24.20	2	24.55	24.20	-1.7	3,003	-0.06%
2020/01/07	8	25.58	10	25.39	25.20	-2	2,965	-0.07%
2020/01/06	6	25.63	5	25.74	25.50	1	2,817	0.04%
2020/01/03	0	0.00	1	25.30	25.05	-1	2,734	-0.04%
2020/01/02	0	0.00	1.2	25.48	25.75	-1.2	2,654	-0.05%
2019/12/31	10	25.59	10	25.38	25.55	0	2,553	0.00%
2019/12/30	7	24.09	7	24.01	23.90	0	2,237	0.00%
2019/12/25	0	0.00	0	23.60	23.60	0	2,248	0.00%
2019/12/20	1	23.30	0	23.40	23.35	1	2,311	0.04%
2019/12/19	0	0.00	1	24.00	23.40	-1	2,438	-0.04%
2019/12/13	1	23.10	0	0.00	23.20	1	2,367	0.04%
2019/12/12	1	23.25	0	0.00	23.25	1	2,349	0.04%
2019/12/11	3	24.73	6	24.89	24.00	-3	2,311	-0.13%
2019/11/27	1	24.00	1	23.90	24.35	0	2,183	0.00%
2019/11/26	2	23.90	0	0.00	23.90	2	2,162	0.09%
2019/11/25	0	0.00	0	24.20	24.20	0	2,147	0.00%
2019/11/21	2	24.53	0	0.00	24.75	2	2,131	0.09%
2019/11/19	0	0.00	1	26.00	25.50	-1	2,120	-0.05%
2019/11/18	1	25.10	1	25.25	24.90	0	2,062	0.00%
2019/11/14	0	0.00	1	25.15	24.60	-1	2,032	-0.05%
2019/11/13	3	25.25	4	25.20	25.10	-1	2,016	-0.05%
2019/11/12	1	23.75	0	23.80	23.75	1	1,958	0.05%
2019/11/11	1	23.70	0	23.65	23.45	1	1,949	0.05%
2019/11/07	2	24.65	0	0.00	24.50	2	1,905	0.10%
2019/11/06	0	0.00	1	26.30	25.15	-1	1,866	-0.05%
2019/11/05	0	0.00	2	26.70	26.35	-2	1,813	-0.11%
2019/11/04	0	0.00	1	27.60	27.60	-1	1,767	-0.06%
2019/11/01	0	0.00	2	27.30	27.45	-2	1,654	-0.12%
2019/10/31	0	0.00	1	25.50	25.60	-1	1,565	-0.06%
2019/10/30	2	26.53	2	26.05	26.40	0	1,532	0.00%
2019/10/29	14	27.01	11	26.73	25.85	3	1,464	0.20%
2019/10/28	8	24.96	9	25.22	25.95	-1	1,234	-0.08%
2019/10/25	5	23.89	4	23.90	23.60	1	1,054	0.09%
2019/10/22	1	23.25	0	22.50	22.55	1	940	0.11%
2019/10/18	2	22.70	0	0.00	22.60	2	947	0.21%
2019/10/15	0	0.00	0	21.80	21.80	0	848	0.00%
2019/10/02	8	22.84	12	22.58	22.60	-4	843	-0.47%
2019/09/27	0	0.00	4	21.60	21.65	-4	832	-0.48%
2019/09/26	10	22.53	25	22.75	22.30	-15	833	-1.80%
2019/09/25	16	22.64	0	0.00	22.30	16	787	2.03%
2019/09/24	6	21.20	9	22.46	22.75	-3	705	-0.43%
2019/09/20	0	0.00	2	20.25	20.15	-2	562	-0.36%
2019/09/11	1	20.30	0	0.00	20.50	1	598	0.17%
2019/09/09	0	0.00	0	20.90	21.05	0	629	0.00%
2019/09/06	10	21.05	0	20.90	21.05	10	678	1.47%
2019/09/03	5	21.77	5	21.56	21.10	0	674	0.00%
2019/08/30	2	20.65	0	0.00	20.65	2	642	0.31%
2019/08/27	0	0.00	21	20.20	20.15	-21	636	-3.30%
2019/08/23	1	21.25	0	0.00	20.70	1	624	0.16%
2019/08/22	0	0.00	0.4	21.10	21.25	-0.4	619	-0.07%
2019/08/20	9	20.40	0	0.00	20.00	9	592	1.52%
2019/08/16	0	0.00	0	19.90	19.80	0	589	0.00%
2019/08/15	6	19.70	0	0.00	19.90	6	588	1.02%
2019/08/14	5	19.70	0	0.00	19.85	5	596	0.84%
2019/08/13	0	0.00	3	19.25	19.25	-3	596	-0.50%
2019/08/08	1	19.70	1	19.95	19.95	0	607	0.00%
2019/08/07	0	19.50	0	0.00	19.40	0	606	0.00%
2019/07/29	2	22.90	0	0.00	22.40	2	596	0.34%
2019/07/26	2	23.00	0	0.00	23.00	2	587	0.34%
2019/07/25	0	0.00	1	23.10	22.85	-1	586	-0.17%
2019/07/23	2	22.85	2	22.70	22.75	0	572	0.00%
2019/07/22	0	0.00	1	22.10	21.85	-1	558	-0.18%
2019/07/18	0	0.00	30	21.99	21.40	-30	567	-5.29%
2019/07/17	0	0.00	10	22.35	22.15	-10	567	-1.76%
2019/07/11	1	22.20	0	0.00	22.20	1	589	0.17%
2019/07/08	0	0.00	4	22.18	22.25	-4	614	-0.65%
2019/07/05	23	22.77	19	22.95	22.70	4	606	0.66%
2019/07/03	20	21.50	2	21.65	21.35	18	571	3.15%
2019/07/02	15	21.30	0	0.00	21.15	15	570	2.63%
2019/06/28	5	21.00	0	0.00	20.85	5	583	0.86%
2019/06/24	0	0.00	2	20.40	20.20	-2	607	-0.33%
2019/06/19	1	21.40	6	21.28	21.20	-5	658	-0.76%
2019/06/17	5	21.12	0	21.40	21.20	5	710	0.70%
2019/06/14	1	21.75	1	21.75	21.75	0	698	0.00%
2019/06/13	1	19.95	0	0.00	19.80	1	700	0.14%
2019/06/12	0	0.00	1	19.70	20.15	-1	704	-0.14%
2019/05/24	0	0.00	0	18.90	18.90	0	1,039	0.00%
2019/05/13	1	20.20	0	0.00	20.10	1	1,416	0.07%
2019/05/08	0	0.00	0	22.10	21.70	0	1,415	0.00%
2019/04/26	0	0.00	1	23.40	23.00	-1	1,429	-0.07%
2019/04/17	2	25.65	0	0.00	25.50	2	1,496	0.13%
2019/04/15	1	25.30	3	25.30	25.40	-2	1,551	-0.13%
2019/04/12	0	25.40	0	0.00	25.30	0	1,556	0.00%
2019/04/08	1	27.40	1	27.30	27.30	0	1,658	0.00%
2019/04/03	0	0.00	1	26.70	27.05	-1	1,656	-0.06%
2019/04/02	0	0.00	0	26.50	26.65	0	1,675	0.00%
2019/03/26	0	0.00	5	25.50	25.00	-5	1,669	-0.30%
2019/03/25	10	25.15	0	0.00	25.15	10	1,669	0.60%
2019/03/20	0	0.00	0	27.65	27.70	0	1,599	0.00%
2019/03/18	3	27.73	3	28.05	27.80	0	1,586	0.00%
2019/03/12	1	27.15	1	27.70	27.20	0	1,647	0.00%
2019/03/08	1	26.90	0	0.00	27.45	1	1,661	0.06%
2019/03/07	5	28.32	6	28.34	27.85	-1	1,644	-0.06%
2019/03/06	1	27.20	0	0.00	27.65	1	1,588	0.06%
2019/03/05	0	0.00	0	27.40	27.45	0	1,581	0.00%
2019/03/04	0	0.00	0	28.35	28.45	0	1,556	0.00%
2019/02/26	1	28.35	3	28.45	28.10	-2	1,509	-0.13%
2019/02/25	0	0.00	0	28.45	28.50	0	1,456	0.00%
2019/02/22	0	0.00	11	27.47	27.15	-11	1,379	-0.80%
2019/02/21	10	26.85	0	27.00	27.15	10	1,278	0.78%
2019/02/20	0	0.00	1	24.95	24.95	-1	1,096	-0.09%
2019/02/14	0	0.00	0	22.70	22.80	0	1,002	0.00%
2019/01/28	1	23.05	0	0.00	22.60	1	1,031	0.10%
2019/01/22	0	0.00	0	21.85	21.80	0	1,018	0.00%
2019/01/18	3	22.40	3	22.00	21.85	0	1,009	0.00%
2019/01/16	0	0.00	0	22.50	22.50	0	1,008	0.00%
2019/01/15	0	0.00	0.1	22.60	22.70	-0.1	1,001	-0.01%
2019/01/11	0	0.00	1	22.65	22.65	-1	980	-0.10%
2019/01/10	1	23.30	0	23.45	23.45	1	962	0.10%
2019/01/08	0	0.00	1	23.25	23.50	-1	895	-0.11%
2019/01/07	1	23.85	2	23.88	23.90	-1	880	-0.11%
2019/01/04	3	22.70	3	23.00	23.00	0	827	0.00%
2019/01/02	2	23.75	6	23.44	23.55	-4	771	-0.52%
2018/12/28	5	22.00	0	0.00	21.75	5	697	0.72%
2018/12/26	2	21.75	4	21.69	21.10	-2	679	-0.29%
2018/12/25	3	21.10	3	21.82	21.80	0	670	0.00%
2018/12/20	1	19.95	0	19.95	19.95	1	597	0.17%
2018/12/14	1	21.50	0	0.00	21.35	1	584	0.17%
2018/12/13	3	22.15	3	21.70	21.75	0	577	0.00%
2018/12/12	0	0.00	14	21.12	21.25	-14	552	-2.54%
2018/12/11	1	20.45	0	0.00	20.45	1	540	0.18%
2018/12/10	1	22.00	2	21.70	20.45	-1	536	-0.19%
2018/12/07	2	20.25	2	20.10	21.10	0	496	0.00%
2018/12/05	14	22.84	15	23.05	21.40	-1	454	-0.22%
2018/12/04	11	21.45	0	0.00	21.50	11	409	2.69%
2018/11/28	0	0.00	2	19.25	19.30	-2	370	-0.54%
2018/11/22	4	18.78	0	0.00	18.00	4	358	1.12%
2018/11/20	0	0.00	2	17.90	17.95	-2	348	-0.57%
2018/11/15	0	0.00	2	17.45	17.10	-2	366	-0.55%
2018/11/13	2	16.55	0	0.00	16.65	2	381	0.52%
2018/11/12	2	17.68	0	0.00	17.70	2	376	0.53%
2018/11/09	1	17.95	1	18.05	18.15	0	377	0.00%
2018/11/08	0	0.00	4	18.26	18.50	-4	354	-1.13%
2018/11/07	0	0.00	2	16.55	16.85	-2	328	-0.61%
2018/11/02	2	16.30	1	16.55	16.25	1	340	0.29%
2018/10/25	0	15.55	0	0.00	15.55	0	336	0.00%
2018/10/19	0	17.70	0	0.00	16.70	0	327	0.00%
2018/10/17	2	16.85	0	0.00	16.90	2	330	0.61%
2018/10/16	0	0.00	2	16.55	16.50	-2	338	-0.59%
2018/10/15	2	16.10	3	16.65	16.05	-1	345	-0.29%
2018/10/12	3	16.45	0	0.00	16.45	3	349	0.86%
2018/09/14	0	0.00	1	20.90	21.10	-1	608	-0.16%
2018/09/11	0	0.00	0	20.00	19.95	0	654	0.00%
2018/09/10	0	0.00	1	20.70	20.25	-1	664	-0.15%
2018/09/05	1	22.40	0	0.00	22.45	1	721	0.14%
2018/09/03	0	0.00	0	22.70	22.50	0	819	0.00%
2018/08/30	0	0.00	1	22.70	22.75	-1	971	-0.10%
2018/08/27	0	0.00	1	22.50	22.60	-1	1,245	-0.08%
2018/08/24	0	0.00	1	22.35	21.90	-1	1,299	-0.08%
2018/08/23	5	21.65	5.1	21.60	22.60	-0.1	1,301	-0.01%
2018/08/21	10	21.00	10	20.20	21.20	0	1,320	0.00%
2018/08/16	0	0.00	1	22.00	22.25	-1	1,342	-0.07%
2018/08/15	1	22.70	0	0.00	22.55	1	1,341	0.07%
2018/08/14	1	22.70	0	0.00	23.30	1	1,345	0.07%
2018/08/13	1	23.25	2	22.20	22.70	-1	1,351	-0.07%
2018/08/10	2	24.45	0	0.00	24.20	2	1,342	0.15%
2018/08/08	0	0.00	11	24.92	24.90	-11	1,343	-0.82%
2018/08/07	11	24.79	0	0.00	24.55	11	1,342	0.82%
2018/08/06	1	25.50	0	0.00	25.15	1	1,339	0.07%
2018/08/03	1	25.55	0	0.00	25.50	1	1,340	0.07%
2018/07/27	2	25.85	0	0.00	25.80	2	1,365	0.15%
2018/07/24	0	0.00	5	26.05	26.05	-5	1,367	-0.37%
2018/07/23	5	25.60	0	26.55	25.60	5	1,382	0.36%
2018/07/20	0	0.00	1	26.85	26.55	-1	1,380	-0.07%
2018/07/19	0	0.00	2	26.85	26.65	-2	1,375	-0.15%
2018/07/18	13	27.77	39	26.77	26.40	-26	1,374	-1.89%
2018/07/16	0	0.00	1	25.90	25.80	-1	1,326	-0.08%
2018/07/13	1	26.25	10	26.20	25.85	-9	1,324	-0.68%
2018/07/12	0	0.00	1	25.75	25.70	-1	1,321	-0.08%
2018/07/11	1	25.10	0	0.00	25.45	1	1,340	0.07%
2018/07/10	10	25.50	1	25.65	25.65	9	1,339	0.67%
2018/07/09	0	0.00	0	26.00	26.00	0	1,332	0.00%
2018/07/06	34	25.60	39	26.03	26.20	-5	1,334	-0.37%
2018/07/05	7	25.95	2	26.33	25.60	5	1,355	0.37%
2018/07/04	10	25.97	9	26.27	26.45	1	1,347	0.07%
2018/07/03	26	26.98	2	26.60	26.25	24	1,343	1.79%
2018/07/02	4	28.59	29	28.38	27.50	-25	1,337	-1.87%
2018/06/29	19	27.63	21	27.50	28.20	-2	1,264	-0.16%
2018/06/28	2	25.70	17	25.80	25.65	-15	1,221	-1.23%
2018/06/27	3	25.65	17	26.02	25.70	-14	1,234	-1.13%
2018/06/26	14	25.88	10	25.80	25.75	4	1,261	0.32%
2018/06/25	4	26.65	0	0.00	26.50	4	1,316	0.30%
2018/06/22	7	26.79	0	0.00	26.75	7	1,383	0.51%
2018/06/21	1	26.50	2	27.05	26.45	-1	1,377	-0.07%
2018/06/20	21	27.10	9	27.44	26.80	12	1,375	0.87%
2018/06/15	4	29.79	4	30.03	29.35	0	1,359	0.00%
2018/06/13	29	30.51	3	30.25	29.65	26	1,335	1.95%
2018/06/12	10	31.51	15	31.70	30.60	-5	1,302	-0.38%
2018/06/11	2	30.05	0	0.00	30.05	2	1,241	0.16%
2018/06/08	19	31.41	32	31.40	30.70	-13	1,223	-1.06%
2018/06/07	10	29.50	4	29.68	29.45	6	1,097	0.55%
2018/06/06	7.1	29.73	4	30.63	30.10	3.1	1,089	0.28%
2018/06/05	9	29.76	3	29.93	29.50	6	1,049	0.57%
2018/06/04	9	29.74	6	30.08	30.60	3	993	0.30%
2018/06/01	6	27.89	2	27.95	28.05	4	854	0.47%
2018/05/30	0	0.00	4	26.00	25.80	-4	799	-0.50%
2018/05/28	4	25.70	0	0.00	27.05	4	769	0.52%
2018/05/25	0	0.00	1	24.75	24.60	-1	740	-0.14%
2018/05/24	1	24.50	0	0.00	24.55	1	742	0.13%
2018/05/23	0	0.00	1	24.25	24.25	-1	752	-0.13%
2018/05/21	4	24.83	14	23.99	24.80	-10	765	-1.31%
2018/05/17	2	24.20	1	24.00	24.35	1	773	0.13%
2018/05/15	2	23.70	0	0.00	23.65	2	788	0.25%
2018/05/14	11	24.10	0	24.10	23.95	11	819	1.34%
2018/05/11	0	0.00	3	24.35	23.95	-3	825	-0.36%
2018/05/09	0	0.00	3	24.63	24.50	-3	883	-0.34%
2018/04/30	0	0.00	1	23.90	23.90	-1	1,034	-0.10%
2018/04/27	2	23.38	7	23.40	23.70	-5	1,038	-0.48%
2018/04/26	3	26.08	5	25.23	24.40	-2	1,029	-0.19%
2018/04/25	3	26.03	0	0.00	26.05	3	1,025	0.29%
2018/04/24	2	26.25	5	26.62	26.40	-3	1,027	-0.29%
2018/04/23	0	0.00	4	27.20	27.40	-4	1,028	-0.39%
2018/04/20	2	26.83	1	26.95	26.90	1	1,036	0.10%
2018/04/18	3	26.88	0	0.00	26.80	3	1,047	0.29%
2018/04/17	6	27.14	0	0.00	26.75	6	1,084	0.55%
2018/04/16	2	27.95	0	0.00	27.90	2	1,081	0.18%
2018/04/11	0	0.00	2	28.65	29.10	-2	1,103	-0.18%
2018/04/10	1	27.65	0	0.00	27.65	1	1,098	0.09%
2018/04/03	1	27.90	0	0.00	28.00	1	1,128	0.09%
2018/03/31	0	0.00	7	29.33	29.35	-7	1,132	-0.62%
2018/03/30	8	29.56	2	29.60	29.25	6	1,161	0.52%
2018/03/29	1	30.00	0	0.00	29.95	1	1,310	0.08%
2018/03/28	6	30.76	3	30.72	30.80	3	1,362	0.22%
2018/03/27	2	30.00	2.3	30.55	30.55	-0.3	1,417	-0.02%
2018/03/19	1	29.35	0	0.00	29.20	1	1,543	0.06%
2018/03/16	0	0.00	1	29.35	29.35	-1	1,559	-0.06%
2018/03/15	0	0.00	2	29.35	29.35	-2	1,590	-0.13%
2018/03/13	0	0.00	1	29.70	29.75	-1	1,711	-0.06%
2018/03/12	0	0.00	1	29.90	29.55	-1	1,778	-0.06%
2018/03/08	0	0.00	2	29.25	29.70	-2	2,010	-0.10%
2018/03/02	5	28.97	4	29.08	29.15	1	2,791	0.04%
2018/03/01	2	29.80	0	0.00	29.20	2	2,912	0.07%
2018/02/27	2	30.05	0	0.00	29.70	2	2,961	0.07%
2018/02/26	2	29.75	0	0.00	29.50	2	2,958	0.07%
2018/02/12	1	29.05	2	29.20	29.05	-1	2,932	-0.03%
2018/02/09	1	28.75	0	0.00	28.85	1	2,928	0.03%
2018/02/08	1	31.15	0	32.30	31.10	1	2,912	0.03%
2018/02/06	0	0.00	3	30.65	30.65	-3	2,903	-0.10%
2018/02/05	1	33.90	0	0.00	33.95	1	2,875	0.03%
2018/02/02	2	35.15	0	0.00	34.90	2	2,883	0.07%
2018/02/01	2	36.25	0	0.00	36.05	2	2,876	0.07%
2018/01/31	0	0.00	11	36.18	36.60	-11	2,849	-0.39%
2018/01/30	2	35.98	2	36.03	35.35	0	2,811	0.00%
2018/01/29	2	35.63	1	35.30	35.70	1	2,777	0.04%
2018/01/26	6	35.39	1	35.90	35.15	5	2,757	0.18%
2018/01/25	1	34.60	4	34.95	35.05	-3	2,736	-0.11%
2018/01/24	0	0.00	1	33.80	34.10	-1	2,698	-0.04%
2018/01/22	2	33.03	1	32.70	32.70	1	2,691	0.04%
2018/01/19	1	33.30	0	0.00	33.05	1	2,689	0.04%
2018/01/18	0	0.00	2	33.25	33.25	-2	2,687	-0.07%
2018/01/17	2	33.65	1	33.60	33.45	1	2,684	0.04%
2018/01/16	3	34.20	0	0.00	33.75	3	2,679	0.11%
2018/01/11	0	0.00	2	31.35	33.65	-2	2,656	-0.08%
2018/01/08	0	0.00	10	34.37	34.35	-10	2,614	-0.38%
2018/01/04	10	35.32	2	34.93	35.10	8	2,596	0.31%
2018/01/03	2	34.55	1	34.50	34.15	1	2,574	0.04%
2018/01/02	2	34.80	11	34.91	34.80	-9	2,556	-0.35%