華星光 (4979)-元富-宜蘭券商分點個股進出

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
131.5
漲跌
▼10.0
漲幅
-7.07%
成交量
10,318張
產業
上櫃通信網路類股
380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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/05/31	12.2	136.15	1	137.00	131.50	11.2	5,711	0.20%
2024/05/30	1	145.00	2	144.50	141.50	-1	5,633	-0.02%
2024/05/29	0	0.00	11	144.27	145.50	-11	5,749	-0.19%
2024/05/28	0	0.00	6	150.08	148.00	-6	5,636	-0.11%
2024/05/27	30	149.67	7	149.50	149.00	23	5,556	0.41%
2024/05/24	5	142.50	1	141.50	139.50	4	5,604	0.07%
2024/05/23	5	135.00	20.2	138.68	143.50	-15.2	5,415	-0.28%
2024/05/22	3	130.00	5	129.40	130.50	-2	5,258	-0.04%
2024/05/20	0	0.00	3	120.00	119.00	-3	5,614	-0.05%
2024/05/16	2	120.00	0	0.00	120.00	2	6,280	0.03%
2024/05/15	0	0.00	2	123.50	123.00	-2	6,356	-0.03%
2024/05/14	3	122.33	3	123.17	122.00	0	6,451	0.00%
2024/05/13	0	0.00	1	119.00	121.50	-1	6,478	-0.02%
2024/05/09	5	127.10	2	124.00	124.00	3	6,567	0.05%
2024/05/08	0	0.00	5.7	124.13	125.50	-5.7	6,492	-0.09%
2024/05/07	1	118.00	0	121.50	118.00	1	6,433	0.02%
2024/05/06	0.7	118.50	0	0.00	118.00	0.7	6,449	0.01%
2024/05/03	0	0.00	1	120.00	120.00	-1	6,445	-0.02%
2024/05/02	0	0.00	0.2	118.50	118.00	-0.2	6,453	0.00%
2024/04/30	0	0.00	2	121.25	121.50	-2	6,500	-0.03%
2024/04/29	0	0.00	6	120.25	120.00	-6	6,604	-0.09%
2024/04/26	2	116.99	1	115.00	115.00	1	6,617	0.02%
2024/04/24	0.2	114.50	0	0.00	115.00	0.2	6,937	0.00%
2024/04/22	3	114.83	0	0.00	111.00	3	7,104	0.04%
2024/04/19	2	117.25	2	120.00	118.00	0	7,153	0.00%
2024/04/18	4	119.13	2.7	121.81	122.00	1.3	7,281	0.02%
2024/04/17	0	0.00	1	118.00	118.50	-1	7,544	-0.01%
2024/04/16	4	109.00	2	108.50	108.00	2	7,667	0.03%
2024/04/15	5.8	120.07	0	0.00	119.50	5.8	7,601	0.08%
2024/04/12	1	127.50	4	127.00	126.50	-3	7,661	-0.04%
2024/04/11	2	127.25	2	129.00	126.50	0	7,811	0.00%
2024/04/10	0	0.00	6.6	129.84	131.00	-6.6	7,845	-0.08%
2024/04/08	4.1	124.01	1	125.00	123.50	3.1	7,997	0.04%
2024/04/02	0	130.00	0	0.00	130.50	0	8,341	0.00%
2024/04/01	1.1	128.00	2	124.25	129.00	-0.9	8,479	-0.01%
2024/03/29	0	0.00	1	122.00	124.00	-1	8,603	-0.01%
2024/03/27	1.6	122.16	0	0.00	120.50	1.6	8,756	0.02%
2024/03/26	9.1	130.94	1	134.50	130.00	8.1	8,752	0.09%
2024/03/25	1	143.50	2	144.00	144.00	-1	8,709	-0.01%
2024/03/22	0	0.00	3	138.50	139.00	-3	8,783	-0.03%
2024/03/21	2.1	139.45	0	0.00	138.00	2.1	8,806	0.02%
2024/03/20	1	148.00	4	143.13	141.00	-3	8,816	-0.03%
2024/03/19	1	147.00	0	0.00	147.00	1	8,862	0.01%
2024/03/18	7	148.29	0	0.00	148.00	7	8,978	0.08%
2024/03/14	1.1	151.64	1	147.50	147.50	0.1	9,831	0.00%
2024/03/13	5	155.60	1	162.95	151.50	4	10,057	0.04%
2024/03/12	2	154.25	1	154.50	154.50	1	9,991	0.01%
2024/03/11	4	149.13	5	154.00	154.50	-1	10,105	-0.01%
2024/03/08	4.2	151.20	5	148.00	148.50	-0.8	10,127	-0.01%
2024/03/07	11	160.36	11	161.86	155.00	0	10,062	0.00%
2024/03/06	2	158.50	1	158.00	158.00	1	10,002	0.01%
2024/03/05	2	163.00	2	162.50	162.00	0	10,160	0.00%
2024/03/04	8	164.44	18	160.03	164.50	-10	10,361	-0.10%
2024/03/01	3	157.83	1.5	157.84	156.00	1.5	10,240	0.01%
2024/02/29	3.5	155.36	3	155.00	156.00	0.5	10,254	0.00%
2024/02/27	38	164.34	21	159.69	157.00	17	10,264	0.17%
2024/02/26	2	170.00	4	168.75	169.00	-2	10,059	-0.02%
2024/02/23	10	166.35	2	166.75	165.00	8	9,991	0.08%
2024/02/22	5	165.60	2	162.50	162.50	3	10,087	0.03%
2024/02/21	4	170.50	17	168.91	164.50	-13	9,981	-0.13%
2024/02/20	19	163.13	29.5	162.87	161.00	-10.5	9,819	-0.11%
2024/02/19	2	152.50	4	154.75	155.00	-2	9,389	-0.02%
2024/02/16	0	0.00	11.5	150.22	151.00	-11.5	9,275	-0.12%
2024/02/15	6	145.08	6	147.33	149.50	0	9,195	0.00%
2024/02/05	6	145.50	1	145.00	144.50	5	9,111	0.05%
2024/02/02	0.5	147.50	0	0.00	145.00	0.5	9,144	0.01%
2024/02/01	0	0.00	1	145.00	146.00	-1	9,201	-0.01%
2024/01/31	13	143.73	26	144.50	144.00	-13	9,189	-0.14%
2024/01/30	28	143.50	1	145.00	143.50	27	9,159	0.29%
2024/01/29	15	142.00	0	0.00	141.50	15	9,156	0.16%
2024/01/26	0	0.00	2	140.75	140.00	-2	9,187	-0.02%
2024/01/25	2.2	142.82	0	0.00	140.00	2.2	9,200	0.02%
2024/01/24	11	144.86	1	147.50	143.00	10	9,279	0.11%
2024/01/23	8	147.25	6.1	145.98	145.50	1.9	9,467	0.02%
2024/01/22	1	142.50	1	140.50	142.50	0	9,501	0.00%
2024/01/19	4	139.00	1	139.00	139.00	3	9,717	0.03%
2024/01/18	2.1	137.36	1	138.50	138.50	1.1	9,821	0.01%
2024/01/17	3	152.33	3	152.00	150.00	0	9,799	0.00%
2024/01/16	2.2	152.77	2	150.00	149.50	0.2	10,251	0.00%
2024/01/15	1	153.50	1	155.00	151.00	0	10,264	0.00%
2024/01/12	10.7	153.57	7.3	151.84	151.00	3.4	10,324	0.03%
2024/01/11	8	151.44	15	150.80	155.00	-7	10,410	-0.07%
2024/01/10	2	144.25	7	141.79	143.50	-5	10,287	-0.05%
2024/01/09	4	138.50	0	0.00	138.50	4	10,458	0.04%
2024/01/08	9	143.44	7	143.50	141.00	2	10,711	0.02%
2024/01/05	3	144.00	6	145.67	143.00	-3	11,319	-0.03%
2024/01/04	5	140.00	3	140.67	141.00	2	11,466	0.02%
2024/01/03	0.3	140.67	0	0.00	139.00	0.3	11,586	0.00%
2024/01/02	5	139.60	2	140.75	140.50	3	11,620	0.03%
2023/12/29	1	144.00	6.1	143.26	144.00	-5.1	11,662	-0.04%
2023/12/28	10.1	150.96	7	149.00	146.00	3.1	11,708	0.03%
2023/12/27	5.3	159.48	0	164.00	157.00	5.3	11,662	0.05%
2023/12/26	6.1	160.02	3	161.67	165.00	3.1	11,805	0.03%
2023/12/25	12	166.13	0	0.00	162.00	12	11,891	0.10%
2023/12/22	7	169.57	4	169.75	168.50	3	12,316	0.02%
2023/12/21	1	170.50	6.8	174.02	174.00	-5.8	12,485	-0.05%
2023/12/20	0.4	169.50	6	171.75	172.50	-5.6	12,573	-0.04%
2023/12/19	6	164.50	11	165.77	167.00	-5	12,762	-0.04%
2023/12/18	4	160.88	1	162.00	161.00	3	13,028	0.02%
2023/12/15	4	162.75	1	164.50	163.00	3	13,440	0.02%
2023/12/14	6	167.50	2	168.00	166.50	4	14,011	0.03%
2023/12/13	1	169.50	6	167.75	165.50	-5	14,488	-0.03%
2023/12/12	29	174.26	7	170.57	169.50	22	14,375	0.15%
2023/12/11	19	182.47	26.2	184.77	178.50	-7.2	14,695	-0.05%
2023/12/08	8	174.50	11.4	175.91	177.50	-3.4	14,104	-0.02%
2023/12/07	3	170.67	3	172.50	172.00	0	13,825	0.00%
2023/12/06	3.1	170.58	28	170.50	172.00	-24.9	13,774	-0.18%
2023/12/05	29.1	171.61	13	172.35	174.50	16.1	13,622	0.12%
2023/12/04	6.4	171.22	5	170.00	170.50	1.4	13,532	0.01%
2023/12/01	1	170.50	2	171.00	171.00	-1	13,401	-0.01%
2023/11/30	5	172.00	8.4	172.61	174.00	-3.4	13,284	-0.03%
2023/11/29	1	167.50	25.2	164.88	167.00	-24.2	13,092	-0.19%
2023/11/28	12	157.09	1	160.00	158.00	11	12,814	0.09%
2023/11/27	10	158.50	8	160.13	158.50	2	12,786	0.02%
2023/11/24	2.2	161.50	3	164.00	161.00	-0.8	12,997	-0.01%
2023/11/22	13.4	165.95	3	164.54	165.50	10.4	13,298	0.08%
2023/11/21	11	169.59	36	172.78	170.00	-25	13,415	-0.19%
2023/11/20	5	162.00	1	161.50	158.50	4	13,478	0.03%
2023/11/17	22	162.27	2	162.25	160.00	20	13,757	0.15%
2023/11/16	1	172.46	2	170.75	170.00	-1	13,955	-0.01%
2023/11/15	4	170.00	2	171.00	171.00	2	13,951	0.01%
2023/11/10	4	172.50	6	172.00	172.00	-2	13,881	-0.01%
2023/11/09	8	181.00	0	0.00	181.50	8	13,838	0.06%
2023/11/07	0	0.00	32	176.91	178.00	-32	13,695	-0.23%
2023/11/06	0	0.00	21	175.95	176.00	-21	13,672	-0.15%
2023/11/03	0	0.00	34	169.01	168.50	-34	13,643	-0.25%
2023/11/02	32	165.45	1	168.50	168.00	31	13,617	0.23%
2023/11/01	0	0.00	5	165.50	166.00	-5	13,635	-0.04%
2023/10/31	2	157.50	1	159.50	153.50	1	13,517	0.01%
2023/10/30	2	156.50	3	159.00	160.00	-1	13,589	-0.01%
2023/10/27	1	152.00	41	159.68	156.00	-40	13,992	-0.29%
2023/10/26	1	148.50	0	0.00	152.50	1	14,340	0.01%
2023/10/25	8	155.00	4	155.25	152.50	4	14,533	0.03%
2023/10/24	15	158.57	16	159.78	158.00	-1	14,860	-0.01%
2023/10/23	41	151.24	1	153.00	154.00	40	14,338	0.28%
2023/10/20	5	151.60	9	152.78	152.50	-4	14,326	-0.03%
2023/10/19	1	155.50	7	154.50	155.50	-6	14,217	-0.04%
2023/10/18	4	153.25	4	154.25	156.00	0	13,995	0.00%
2023/10/17	22	158.23	16	156.84	152.50	6	13,801	0.04%
2023/10/16	5	155.00	6	156.08	156.50	-1	13,476	-0.01%
2023/10/13	9	156.39	8	156.38	151.50	1	13,271	0.01%
2023/10/12	0	0.00	7	149.86	153.00	-7	12,622	-0.06%
2023/10/11	3	139.67	4	140.00	139.50	-1	12,368	-0.01%
2023/10/06	3	138.83	4	140.13	138.50	-1	12,263	-0.01%
2023/10/05	25	141.72	37	138.00	138.50	-12	12,195	-0.10%
2023/10/04	3	135.51	6	140.50	141.50	-3	12,040	-0.02%
2023/10/03	6	139.17	18.1	136.70	137.00	-12.1	12,275	-0.10%
2023/10/02	11	141.68	5	138.50	138.00	6	12,863	0.05%
2023/09/28	13	145.19	13	144.38	143.00	0	13,267	0.00%
2023/09/27	5	141.30	6	142.42	144.00	-1	13,517	-0.01%
2023/09/26	17	135.18	17	136.03	134.50	0	13,603	0.00%
2023/09/25	22	129.68	8	130.81	133.00	14	13,526	0.10%
2023/09/22	9	132.00	10	131.42	133.00	-1	13,849	-0.01%
2023/09/21	13	126.15	17	124.53	125.50	-4	14,184	-0.03%
2023/09/20	38	128.88	35	129.00	131.00	3	14,044	0.02%
2023/09/19	18.1	135.14	45	131.48	128.00	-26.9	13,901	-0.19%
2023/09/18	28	145.16	20	148.90	142.00	8	13,496	0.06%
2023/09/15	10	157.50	0	0.00	157.50	10	13,461	0.07%
2023/09/14	100	176.16	24.5	177.13	175.00	75.5	13,913	0.54%
2023/09/13	0	0.00	35	170.54	175.00	-35	13,586	-0.26%
2023/09/11	1	162.50	0	0.00	162.50	1	14,403	0.01%
2023/09/07	2	164.00	0	0.00	163.50	2	15,290	0.01%
2023/09/05	3	166.00	0	0.00	167.00	3	16,290	0.02%
2023/09/04	5	168.00	1	166.50	168.00	4	16,634	0.02%
2023/08/31	10	160.25	0	0.00	156.50	10	17,584	0.06%
2023/08/30	16.5	159.37	22	157.91	157.00	-5.5	18,058	-0.03%
2023/08/29	12	157.58	5	157.60	160.00	7	18,805	0.04%
2023/08/28	14	149.82	3	147.00	150.00	11	19,221	0.06%
2023/08/25	6	163.25	4	165.38	157.00	2	19,358	0.01%
2023/08/24	31	172.15	21	173.12	174.00	10	19,910	0.05%
2023/08/23	3	168.50	3	170.00	166.00	0	20,112	0.00%
2023/08/22	10	167.70	8	169.81	160.00	2	20,234	0.01%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/15	0	0.00	0.1	150.50	158.50	-0.1	20,242	0.00%
2023/08/02	10.3	162.20	9	173.61	155.00	1.3	21,105	0.01%
2023/08/01	15	173.03	13.1	178.05	172.00	1.9	20,906	0.01%
2023/07/31	10	192.60	36.1	206.31	179.00	-26.1	20,525	-0.13%
2023/07/28	12	191.54	9	190.56	198.50	3	20,047	0.01%
2023/07/27	60.1	182.80	41.1	182.07	180.50	19	19,880	0.10%
2023/07/26	7	180.07	3	182.50	179.00	4	19,433	0.02%
2023/07/25	5.1	178.86	24	191.69	177.00	-18.9	19,656	-0.10%
2023/07/24	9	183.72	0	185.50	187.00	9	19,780	0.05%
2023/07/21	1	177.50	1	175.50	177.50	0	19,954	0.00%
2023/07/20	5	167.10	0.1	163.50	169.50	4.9	20,169	0.02%
2023/07/19	2	154.50	1	151.50	154.50	1	20,258	0.00%
2023/07/18	5	151.80	25	154.82	151.50	-20	20,636	-0.10%
2023/07/17	9.1	171.47	0	0.00	168.00	9.1	20,891	0.04%
2023/07/14	0	0.00	7	168.29	171.00	-7	21,644	-0.03%
2023/07/13	3	155.50	2	158.75	155.50	1	21,909	0.00%
2023/07/12	0	0.00	3	143.67	149.00	-3	21,976	-0.01%
2023/07/11	8	140.00	0	0.00	140.00	8	22,120	0.04%
2023/07/10	14	142.57	9	143.39	135.50	5	22,570	0.02%
2023/07/07	8	133.69	29.1	137.90	139.50	-21.1	22,534	-0.09%
2023/07/06	13.1	127.39	7	134.43	127.00	6.1	22,047	0.03%
2023/07/05	23	126.89	9.1	125.55	125.50	13.9	21,434	0.06%
2023/07/04	30	120.00	15	119.77	125.50	15	21,112	0.07%
2023/07/03	3	106.00	1	106.00	114.50	2	20,806	0.01%
2023/06/30	8	104.06	6	101.00	104.50	2	20,712	0.01%
2023/06/29	4	98.88	24.1	98.16	98.70	-20.1	20,341	-0.10%
2023/06/28	0	0.00	7	96.00	97.90	-7	19,893	-0.04%
2023/06/27	4	87.55	4	88.48	89.00	0	20,094	0.00%
2023/06/26	17	88.57	0	0.00	90.10	17	19,866	0.09%
2023/06/21	10	90.55	11	90.61	92.20	-1	19,708	-0.01%
2023/06/20	8	88.96	13	91.08	88.60	-5	19,208	-0.03%
2023/06/19	33	89.66	34.4	89.79	90.70	-1.4	18,768	-0.01%
2023/06/16	13	88.36	5	89.44	92.10	8	18,565	0.04%
2023/06/15	11.2	83.29	23	83.64	84.80	-11.8	18,196	-0.07%
2023/06/14	32.1	81.81	22	81.39	84.30	10.1	18,049	0.06%
2023/06/13	8.1	81.32	18	79.94	79.40	-9.9	17,765	-0.06%
2023/06/12	9	76.88	6	76.83	76.50	3	17,286	0.02%
2023/06/09	3	73.73	25	73.78	76.40	-22	16,832	-0.13%
2023/06/08	25	69.82	14	68.99	69.50	11	16,464	0.07%
2023/06/07	24	67.58	31	68.47	70.40	-7	16,277	-0.04%
2023/06/06	3	64.60	15	64.14	65.50	-12	15,799	-0.08%
2023/06/05	20	65.37	6	66.38	65.00	14	15,654	0.09%
2023/06/02	19	63.81	12	65.06	64.00	7	15,416	0.05%
2023/06/01	36	59.33	65	60.20	63.30	-29	14,530	-0.20%
2023/05/31	9	58.82	6	58.30	57.60	3	13,933	0.02%
2023/05/30	32	57.85	29	57.98	57.40	3	13,599	0.02%
2023/05/29	23	54.90	83	54.22	56.50	-60	12,844	-0.47%
2023/05/26	3	51.37	3	51.60	51.40	0	12,316	0.00%
2023/05/25	5	47.40	6	47.33	47.05	-1	12,146	-0.01%
2023/05/24	4	47.70	1	47.75	47.65	3	12,510	0.02%
2023/05/23	1	47.80	3	48.03	47.65	-2	12,804	-0.02%
2023/05/22	3	46.18	1	47.30	46.40	2	13,170	0.02%
2023/05/19	1	47.70	17	47.31	46.70	-16	13,280	-0.12%
2023/05/18	1	44.60	6	45.38	45.20	-5	13,342	-0.04%
2023/05/17	0	0.00	10	44.90	44.85	-10	13,401	-0.07%
2023/05/16	18	43.99	5	44.75	43.90	13	13,521	0.10%
2023/05/15	19	43.97	10	43.56	43.45	9	13,738	0.07%
2023/05/12	7	44.96	13	45.26	44.70	-6	14,432	-0.04%
2023/05/11	20	46.23	4	45.44	45.10	16	14,491	0.11%
2023/05/10	7	47.71	1	47.80	47.50	6	14,739	0.04%
2023/05/09	2	50.60	3	51.10	50.10	-1	14,593	-0.01%
2023/05/08	5	52.30	0	0.00	52.30	5	14,584	0.03%
2023/05/05	8	52.16	8	51.85	51.10	0	14,625	0.00%
2023/05/04	1	53.00	2	53.00	52.70	-1	14,834	-0.01%
2023/05/03	13	52.54	10	52.64	52.70	3	14,940	0.02%
2023/05/02	1	51.20	8	51.40	52.00	-7	15,255	-0.05%
2023/04/28	107	51.38	105	51.11	50.80	2	15,519	0.01%	大買/大賣/
2023/04/27	10	48.89	12	49.23	49.30	-2	15,715	-0.01%
2023/04/26	12	48.85	7	48.26	49.10	5	15,602	0.03%
2023/04/25	24	48.41	8.1	48.47	47.55	15.9	15,561	0.10%
2023/04/24	82	52.04	83	51.31	50.80	-1	15,651	-0.01%
2023/04/21	43	53.35	8	53.69	51.00	35	16,233	0.22%
2023/04/20	39	57.71	4	58.08	56.10	35	15,952	0.22%
2023/04/19	29.1	61.54	55.1	60.92	60.00	-25.9	15,709	-0.17%
2023/04/18	33	54.92	4	58.18	59.20	29	14,989	0.19%
2023/04/17	6	54.27	7	54.03	53.90	-1	14,833	-0.01%
2023/04/14	3.1	53.47	1	52.70	52.70	2.1	14,809	0.01%
2023/04/13	21	53.70	20	54.52	53.10	1	14,713	0.01%
2023/04/12	3	53.13	2	53.30	52.50	1	14,240	0.01%
2023/04/11	7	51.86	10	52.01	52.20	-3	13,914	-0.02%
2023/04/10	5	51.40	1	51.40	51.40	4	13,711	0.03%
2023/04/07	1	50.80	7	51.83	50.80	-6	13,678	-0.04%
2023/04/06	3	52.43	11	52.05	51.90	-8	13,603	-0.06%
2023/03/31	155	51.60	160	51.37	51.50	-5	13,485	-0.04%	大買/大賣/
2023/03/30	7	51.41	118	50.84	50.70	-111	13,582	-0.82%	大賣/鉅額交易
2023/03/29	111	50.48	31	50.74	51.10	80	13,391	0.60%	大買/
2023/03/28	17	49.94	18	50.64	48.50	-1	13,112	-0.01%
2023/03/27	4	48.40	4	48.23	48.05	0	12,701	0.00%
2023/03/22	5	45.75	20	46.30	46.35	-15	12,608	-0.12%
2023/03/21	26	45.56	3	45.65	45.45	23	12,623	0.18%
2023/03/20	3	46.23	28	45.63	45.80	-25	12,591	-0.20%
2023/03/17	32	43.52	5	43.15	43.10	27	12,405	0.22%
2023/03/16	3	45.15	4	44.11	44.15	-1	12,317	-0.01%
2023/03/15	3	46.82	3	47.55	46.55	0	12,378	0.00%
2023/03/14	4	47.08	3	47.20	47.00	1	12,440	0.01%
2023/03/13	5	47.14	1	47.50	47.10	4	12,889	0.03%
2023/03/10	5	48.95	8	48.10	48.20	-3	14,009	-0.02%
2023/03/09	8	51.88	15	51.39	50.60	-7	14,839	-0.05%
2023/03/08	10	51.09	32	51.83	51.80	-22	15,272	-0.14%
2023/03/07	15	51.29	21	51.09	50.90	-6	15,925	-0.04%
2023/03/06	7	49.02	7	49.31	49.10	0	15,791	0.00%
2023/03/03	5	48.80	5	48.43	48.25	0	15,673	0.00%
2023/03/02	12	48.31	12	48.28	48.20	0	15,631	0.00%
2023/03/01	9	47.71	3	47.35	47.35	6	15,591	0.04%
2023/02/24	8	48.31	4	48.65	47.60	4	15,639	0.03%
2023/02/23	22	48.01	20	47.90	48.00	2	15,656	0.01%
2023/02/22	22	49.34	23	50.26	48.70	-1	15,445	-0.01%
2023/02/21	25	54.70	13	55.11	54.10	12	15,113	0.08%
2023/02/20	19	53.13	15	53.88	55.00	4	14,783	0.03%
2023/02/17	7	51.46	2	51.30	51.30	5	14,276	0.04%
2023/02/16	9	51.96	10	51.65	52.20	-1	14,087	-0.01%
2023/02/15	0	0.00	7	50.39	50.40	-7	13,916	-0.05%
2023/02/14	13	50.58	9	50.72	49.70	4	13,857	0.03%
2023/02/13	8	51.28	13	50.84	50.70	-5	13,710	-0.04%
2023/02/10	32	51.84	27	51.63	51.50	5	13,452	0.04%
2023/02/09	15	49.51	17	49.52	50.70	-2	12,702	-0.02%
2023/02/08	16	49.87	18	51.19	49.10	-2	12,586	-0.02%
2023/02/07	4	49.11	6	49.39	49.40	-2	12,211	-0.02%
2023/02/06	11	48.11	13	48.78	48.55	-2	12,110	-0.02%
2023/02/03	3	48.48	2	48.18	47.65	1	11,964	0.01%
2023/02/02	22	49.89	17	50.15	49.60	5	11,797	0.04%
2023/02/01	23	49.05	22	49.28	48.40	1	11,384	0.01%
2023/01/31	33	48.63	20	49.21	49.40	13	11,123	0.12%
2023/01/30	19	47.18	15	47.55	48.85	4	10,565	0.04%
2023/01/17	42	45.29	49	45.19	44.45	-7	10,143	-0.07%
2023/01/16	0	0.00	13	42.15	42.10	-13	9,662	-0.13%
2023/01/13	8	42.13	35	41.80	42.00	-27	9,590	-0.28%
2023/01/12	4	42.11	200	42.24	42.50	-196	9,425	-2.08%	大賣/鉅額交易
2023/01/11	15	43.41	3	42.88	42.30	12	9,065	0.13%
2023/01/10	0	0.00	3	44.85	44.85	-3	8,348	-0.04%
2023/01/09	21	40.76	1	40.15	40.80	20	8,206	0.24%
2023/01/05	13	40.62	62	40.05	39.60	-49	8,046	-0.61%
2023/01/04	8	41.61	2	41.90	41.65	6	7,904	0.08%
2023/01/03	8	40.36	4	41.63	41.60	4	7,805	0.05%
2022/12/30	1	40.20	1	39.80	39.80	0	7,719	0.00%
2022/12/29	2	39.95	2	40.08	39.95	0	7,708	0.00%
2022/12/28	6	41.23	3	41.22	40.70	3	7,677	0.04%
2022/12/27	2	42.10	2	41.80	41.80	0	7,597	0.00%
2022/12/26	6	41.71	6	42.69	42.25	0	7,521	0.00%
2022/12/23	6	42.18	6	41.86	41.60	0	7,400	0.00%
2022/12/22	8	44.03	1	43.55	43.10	7	7,244	0.10%
2022/12/14	1	54.70	0	0.00	54.70	1	7,095	0.01%
2022/12/09	0	0.00	6	50.05	51.50	-6	7,003	-0.09%
2022/12/08	0	0.00	7	50.50	50.50	-7	7,085	-0.10%
2022/12/07	8	49.04	0	0.00	49.20	8	7,066	0.11%
2022/12/05	12	52.33	26	52.50	53.00	-14	6,922	-0.20%
2022/12/02	40	52.28	29	51.14	51.20	11	6,501	0.17%
2022/12/01	25	48.53	34	50.29	51.30	-9	5,283	-0.17%
2022/11/30	11	44.40	13	45.28	46.65	-2	4,347	-0.05%
2022/11/29	2	40.53	36	42.37	42.45	-34	3,858	-0.88%
2022/11/28	8	36.96	1	38.20	38.60	7	3,050	0.23%
2022/11/22	0	0.00	2	36.20	36.00	-2	2,943	-0.07%
2022/11/21	2	36.90	2	37.70	36.80	0	2,890	0.00%
2022/11/18	0	0.00	1	34.90	35.95	-1	2,836	-0.04%
2022/11/15	0	33.50	0	0.00	33.25	0	2,760	0.00%
2022/11/14	3	33.75	1	34.05	34.00	2	2,867	0.07%
2022/11/11	1	34.70	1	35.20	33.90	0	2,893	0.00%
2022/11/10	4	33.80	3	34.30	34.30	1	2,877	0.03%
2022/11/08	0	0.00	1	33.90	33.90	-1	2,922	-0.03%
2022/11/03	18	31.87	0	0.00	32.15	18	3,096	0.58%
2022/11/01	1	28.70	0	0.00	30.00	1	3,324	0.03%
2022/10/28	10	29.10	0	0.00	28.70	10	3,381	0.30%
2022/10/26	1	28.50	0	0.00	29.25	1	3,447	0.03%
2022/10/21	2	29.90	0	0.00	29.30	2	3,527	0.06%
2022/10/19	2	32.00	0	0.00	31.50	2	3,641	0.05%
2022/10/18	4	32.23	0	0.00	32.35	4	3,721	0.11%
2022/10/17	5	30.50	0	0.00	32.40	5	3,742	0.13%
2022/10/14	1	31.45	0	0.00	31.45	1	3,761	0.03%
2022/10/06	0	0.00	1	36.25	36.20	-1	3,962	-0.03%
2022/10/05	0	0.00	0.3	35.37	36.00	-0.3	4,061	-0.01%
2022/10/04	0.3	34.70	0	0.00	34.85	0.3	4,130	0.01%
2022/09/30	5	32.55	0	0.00	34.10	5	4,300	0.12%
2022/09/29	3	33.50	0	0.00	33.55	3	4,352	0.07%
2022/09/28	2	33.95	0	0.00	33.55	2	4,408	0.05%
2022/09/22	0	0.00	2	40.20	40.20	-2	4,665	-0.04%
2022/09/21	1	38.75	5	38.80	38.85	-4	4,648	-0.09%
2022/09/19	6	38.12	0	0.00	37.00	6	4,579	0.13%
2022/09/16	0	0.00	5	39.25	38.55	-5	4,541	-0.11%
2022/09/14	5	37.20	0	0.00	38.70	5	4,368	0.11%
2022/09/08	0	0.00	11	36.13	36.45	-11	4,179	-0.26%
2022/09/07	10	33.97	0	0.00	34.10	10	4,083	0.24%
2022/09/06	0	0.00	2	34.73	33.65	-2	4,059	-0.05%
2022/09/05	5	36.05	0	0.00	34.60	5	4,000	0.12%
2022/08/31	1	39.00	0	0.00	39.00	1	3,813	0.03%
2022/08/30	0	0.00	1	38.95	38.80	-1	3,784	-0.03%
2022/08/29	1	38.10	4	38.38	38.00	-3	3,757	-0.08%
2022/08/26	2	39.50	0	0.00	39.35	2	3,727	0.05%
2022/08/25	0	0.00	4	39.65	41.15	-4	3,665	-0.11%
2022/08/24	4	38.98	18	38.28	38.60	-14	3,583	-0.39%
2022/08/23	4	38.64	9	38.37	38.85	-5	3,557	-0.14%
2022/08/22	8	39.50	0	0.00	39.05	8	3,516	0.23%
2022/08/19	0	0.00	20	38.20	39.90	-20	3,461	-0.58%
2022/08/18	0	0.00	1	37.70	37.65	-1	3,335	-0.03%
2022/08/17	0	0.00	1	38.50	37.55	-1	3,289	-0.03%
2022/08/15	10	36.59	0	0.00	38.00	10	3,211	0.31%
2022/08/12	0	0.00	4	37.13	36.05	-4	3,136	-0.13%
2022/08/11	1	36.25	3	37.45	36.05	-2	3,052	-0.07%
2022/08/10	5	35.40	1	34.55	35.00	4	2,947	0.14%
2022/08/09	7	32.86	0	0.00	35.05	7	2,803	0.25%
2022/08/08	1	31.30	12	33.60	33.70	-11	2,654	-0.41%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/02	1	28.60	0	0.00	28.50	1	2,340	0.04%
2022/08/01	2	29.00	0	0.00	29.00	2	2,309	0.09%
2022/07/29	2	28.90	2	29.90	30.05	0	2,279	0.00%
2022/07/27	1	28.00	0	0.00	29.15	1	2,179	0.05%
2022/07/25	0	0.00	14	30.19	30.40	-14	2,028	-0.69%
2022/07/22	0	28.15	0	0.00	27.65	0	1,935	0.00%
2022/07/21	0	0.00	5	27.40	28.10	-5	1,903	-0.26%
2022/07/20	5	27.35	14	28.01	27.10	-9	1,863	-0.48%
2022/07/19	6	27.28	0	0.00	27.50	6	1,835	0.33%
2022/07/18	1	26.60	3	26.97	28.00	-2	1,802	-0.11%
2022/07/15	5	26.60	31	26.51	26.25	-26	1,754	-1.48%
2022/07/14	7	26.91	11	27.05	28.15	-4	1,684	-0.24%
2022/07/13	39	28.94	3	29.05	29.50	36	1,568	2.30%
2022/07/12	0	0.00	10	28.32	29.00	-10	1,442	-0.69%
2022/07/11	3	27.30	1	27.20	27.00	2	1,328	0.15%
2022/07/08	2	27.13	3	27.10	27.00	-1	1,262	-0.08%
2022/07/07	0	0.00	11	25.55	25.85	-11	1,126	-0.98%
2022/07/06	2	24.30	0	0.00	23.50	2	1,055	0.19%
2022/07/05	7	25.35	4	25.55	25.85	3	972	0.31%
2022/07/04	2	23.50	14	25.73	25.85	-12	808	-1.48%
2022/07/01	0	0.00	22	23.94	23.50	-22	680	-3.23%
2022/06/30	0	0.00	41	22.57	22.60	-41	560	-7.31%
2022/06/29	0	0.00	2	20.00	20.60	-2	431	-0.46%
2022/06/24	0	0.00	2	18.00	17.70	-2	387	-0.52%
2022/06/23	0	0.00	2	17.70	17.60	-2	389	-0.51%
2022/06/06	0	0.00	25	18.93	19.65	-25	374	-6.68%
2022/06/02	25	19.33	0	0.00	19.25	25	371	6.73%
2022/05/25	1	19.30	0	0.00	19.35	1	361	0.28%
2022/05/23	0	0.00	2	20.25	19.95	-2	353	-0.57%
2022/05/10	0	0.00	1	19.10	19.25	-1	283	-0.35%
2022/05/04	2	17.95	0	0.00	17.90	2	275	0.73%
2022/05/03	0	0.00	4	17.95	17.95	-4	277	-1.44%
2022/04/28	3	18.10	0	0.00	18.20	3	279	1.07%
2022/04/27	3	18.07	0	0.00	18.05	3	279	1.07%
2022/04/21	10	19.10	0	0.00	19.40	10	260	3.84%
2022/04/18	1	17.70	0	0.00	18.00	1	217	0.46%
2022/04/15	3	17.95	0	0.00	18.00	3	216	1.39%
2022/04/13	6	18.11	0	0.00	18.20	6	221	2.70%
2022/04/08	2	18.00	0	0.00	18.00	2	280	0.71%
2022/04/06	0	0.00	2	18.40	18.40	-2	324	-0.62%
2022/03/31	2	18.28	0	0.00	18.15	2	399	0.50%
2022/03/24	0	0.00	0.9	18.00	18.15	-0.9	389	-0.22%
2022/03/23	1	17.95	0	0.00	18.10	1	389	0.26%
2022/03/15	3	17.62	0	0.00	17.70	3	487	0.62%
2022/03/08	0	0.00	1	16.75	16.75	-1	494	-0.20%
2022/02/24	0	17.50	0	0.00	17.25	0	547	0.00%
2022/02/22	2	17.85	0	0.00	18.00	2	584	0.34%
2022/02/18	2	18.00	0	0.00	18.05	2	697	0.29%
2022/02/17	5	18.10	0	0.00	18.10	5	755	0.66%
2022/02/14	2	17.80	0	0.00	17.95	2	759	0.26%
2022/02/09	2	18.60	0	0.00	18.65	2	767	0.26%
2022/01/25	1	17.10	0	0.00	17.00	1	768	0.13%
2022/01/24	1	17.30	0	0.00	17.50	1	769	0.13%
2022/01/13	2	18.40	0	0.00	18.25	2	781	0.26%
2021/12/30	0	0.00	2	20.00	20.10	-2	710	-0.28%
2021/12/28	0	0.00	1	19.60	19.85	-1	664	-0.15%
2021/12/24	5	18.55	0	0.00	18.55	5	597	0.84%
2021/12/23	5	18.45	0	0.00	18.55	5	597	0.84%
2021/12/17	1	18.30	0	0.00	18.25	1	617	0.16%
2021/12/13	2	18.60	0	0.00	18.50	2	616	0.32%
2021/12/10	1	18.80	0	0.00	18.70	1	614	0.16%
2021/12/02	1	18.60	0	0.00	18.35	1	512	0.20%
2021/12/01	0	0.00	1	18.80	18.60	-1	511	-0.20%
2021/11/25	3	19.20	0	0.00	19.00	3	516	0.58%
2021/11/24	0	0.00	2	19.10	19.10	-2	511	-0.39%
2021/11/23	1	19.35	0	0.00	19.15	1	508	0.20%
2021/11/22	1	19.75	0	0.00	19.65	1	470	0.21%
2021/11/18	4	19.40	0	0.00	19.70	4	435	0.92%
2021/11/17	2	19.60	7	19.57	19.95	-5	408	-1.22%
2021/11/16	1	18.25	2	19.60	19.60	-1	318	-0.31%
2021/11/09	5	17.70	0	0.00	17.55	5	265	1.89%
2021/11/08	2	17.75	0	0.00	17.60	2	259	0.77%
2021/11/04	2	17.65	0	0.00	17.55	2	267	0.75%
2021/11/01	0	0.00	1	17.90	17.65	-1	276	-0.36%
2021/10/27	1	17.80	2	17.80	17.70	-1	363	-0.27%
2021/10/25	2	16.95	0	0.00	17.25	2	363	0.55%
2021/10/22	4	16.85	0	0.00	16.75	4	378	1.06%
2021/10/18	2	16.10	0	0.00	16.10	2	514	0.39%
2021/10/14	1	16.20	0	0.00	16.20	1	527	0.19%
2021/10/13	1	16.20	0	0.00	16.30	1	538	0.19%
2021/10/07	2	16.50	0	0.00	16.70	2	624	0.32%
2021/10/01	2	17.90	0	0.00	17.50	2	652	0.31%
2021/09/30	0	0.00	2	18.00	18.15	-2	655	-0.31%
2021/09/27	1	17.70	0	0.00	17.95	1	667	0.15%
2021/09/15	1	17.00	12	16.95	17.00	-11	696	-1.58%
2021/09/08	5	17.15	0	0.00	16.85	5	727	0.69%
2021/09/07	2	17.58	0	0.00	17.40	2	768	0.26%
2021/09/03	0	0.00	3	18.12	18.35	-3	774	-0.39%
2021/09/02	0	0.00	1	18.60	18.15	-1	763	-0.13%
2021/08/27	3	18.28	1	18.15	18.15	2	775	0.26%
2021/08/25	0	0.00	2	18.50	18.55	-2	903	-0.22%
2021/08/16	12	17.83	0	0.00	18.20	12	932	1.29%
2021/08/13	3	18.05	0	0.00	17.95	3	942	0.32%
2021/08/11	2	18.75	0	0.00	17.90	2	955	0.21%
2021/08/05	2	19.88	0	0.00	19.65	2	1,023	0.20%
2021/08/04	0	0.00	2	20.00	19.75	-2	1,049	-0.19%
2021/07/30	3	19.30	2	19.10	19.10	1	1,002	0.10%
2021/07/29	1	19.35	0	0.00	19.30	1	1,010	0.10%
2021/07/28	1	19.40	0	0.00	19.30	1	1,014	0.10%
2021/07/26	0	0.00	1	21.30	21.05	-1	1,021	-0.10%
2021/07/23	0	0.00	1	20.70	20.35	-1	974	-0.10%
2021/07/22	0	0.00	6	19.82	19.65	-6	960	-0.62%
2021/07/21	10	19.25	0	0.00	19.05	10	1,086	0.92%
2021/07/20	3	19.50	0	0.00	19.25	3	1,088	0.28%
2021/07/19	1	19.55	0	0.00	19.90	1	1,138	0.09%
2021/07/16	0	0.00	1	20.00	19.55	-1	1,156	-0.09%
2021/07/15	5	19.45	0	0.00	19.40	5	1,237	0.40%
2021/07/14	20	19.13	0	0.00	19.50	20	1,241	1.61%
2021/07/13	6	19.40	0	0.00	19.40	6	1,227	0.49%
2021/07/09	3	18.88	0	0.00	18.75	3	1,253	0.24%
2021/07/07	0	0.00	1	19.60	19.00	-1	1,293	-0.08%
2021/07/05	1	19.65	0	0.00	19.45	1	1,418	0.07%
2021/07/02	13	18.80	0	0.00	18.80	13	1,425	0.91%
2021/07/01	2	19.05	0	18.70	18.85	2	1,437	0.14%
2021/06/30	0	0.00	0	18.85	18.85	0	1,457	0.00%
2021/06/29	5	19.00	0	0.00	18.75	5	1,577	0.32%
2021/06/28	6	19.50	0	0.00	19.40	6	1,574	0.38%
2021/06/25	2	19.65	10	19.60	19.50	-8	1,583	-0.51%
2021/06/18	3	19.73	0	0.00	19.70	3	1,621	0.19%
2021/06/17	7	20.06	0	0.00	20.00	7	1,624	0.43%
2021/06/16	5	20.80	0	0.00	20.70	5	1,615	0.31%
2021/06/11	3	18.95	0	0.00	18.90	3	1,602	0.19%
2021/06/07	0	0.00	5	18.36	18.35	-5	1,718	-0.29%
2021/06/04	1	19.00	0	0.00	18.75	1	1,800	0.06%
2021/06/02	2	19.65	0	0.00	20.00	2	1,790	0.11%
2021/05/31	3	19.73	0	0.00	19.45	3	1,675	0.18%
2021/05/28	3	19.50	0	0.00	19.65	3	1,676	0.18%
2021/05/26	1	19.00	0	0.00	19.10	1	1,681	0.06%
2021/05/19	4	17.10	0	0.00	17.75	4	1,733	0.23%
2021/05/18	3	15.70	4	16.10	17.15	-1	1,747	-0.06%
2021/05/17	2	16.30	0	0.00	15.60	2	1,738	0.12%
2021/05/14	0	0.00	2	17.83	17.30	-2	1,724	-0.12%
2021/05/13	2	16.95	0	0.00	17.40	2	1,710	0.12%
2021/05/12	1	17.20	10	17.40	17.30	-9	1,686	-0.53%
2021/05/11	1	19.40	0	0.00	19.10	1	1,660	0.06%
2021/05/05	1	20.80	0	0.00	20.60	1	1,630	0.06%
2021/05/04	3	21.15	0	0.00	20.45	3	1,627	0.18%
2021/05/03	1	22.10	1	21.80	21.80	0	1,607	0.00%
2021/04/29	1	23.20	1	22.90	22.90	0	1,598	0.00%
2021/04/28	4	23.83	1	23.30	23.30	3	1,599	0.19%
2021/04/27	1	24.10	1	24.10	24.20	0	1,594	0.00%
2021/04/23	3	22.95	0	0.00	23.10	3	1,457	0.21%
2021/04/22	4	23.41	10	23.80	22.95	-6	1,422	-0.42%
2021/04/21	12	24.06	2	24.15	24.25	10	1,399	0.71%
2021/04/20	6	24.07	0	0.00	24.25	6	1,312	0.46%
2021/04/19	8	24.24	0	0.00	24.00	8	1,310	0.61%
2021/04/16	7	25.41	0	0.00	25.20	7	1,271	0.55%
2021/04/15	15	25.91	0	0.00	25.70	15	1,276	1.17%
2021/04/14	0	0.00	2	25.30	25.70	-2	1,256	-0.16%
2021/04/09	7	25.40	4	25.78	25.95	3	1,216	0.25%
2021/04/08	1	25.45	0	0.00	25.50	1	1,149	0.09%
2021/04/06	2	25.25	0	0.00	25.25	2	1,131	0.18%
2021/04/01	60	26.04	66	25.67	25.25	-6	1,108	-0.54%
2021/03/30	3	23.40	0	0.00	23.50	3	989	0.30%
2021/03/29	1	23.70	0	0.00	23.50	1	984	0.10%
2021/03/26	3	23.30	0	0.00	23.30	3	979	0.31%
2021/03/25	2	23.45	1	23.55	23.35	1	975	0.10%
2021/03/24	1	24.20	0	0.00	23.75	1	979	0.10%
2021/03/22	4	24.25	1	24.60	24.60	3	968	0.31%
2021/03/19	1	24.30	0	0.00	24.40	1	967	0.10%
2021/03/18	2	24.10	0	0.00	24.25	2	971	0.21%
2021/03/17	2	23.95	0	0.00	24.15	2	975	0.21%
2021/03/16	5	23.85	0	0.00	23.90	5	989	0.51%
2021/03/15	1	24.10	5	24.07	24.10	-4	1,021	-0.39%
2021/03/12	8	23.64	3	23.70	24.00	5	1,021	0.49%
2021/03/11	0	0.00	50	23.91	23.75	-50	1,011	-4.94%
2021/03/10	50	24.49	17	24.43	24.50	33	996	3.31%
2021/03/08	2	22.45	0	0.00	22.25	2	1,162	0.17%
2021/03/05	2	22.95	0	0.00	22.55	2	1,175	0.17%
2021/03/04	1	22.90	0	0.00	22.80	1	1,185	0.08%
2021/02/25	2	23.50	0	0.00	23.50	2	1,270	0.16%
2021/02/23	3	24.10	0	0.00	24.10	3	1,336	0.22%
2021/02/22	3	24.25	0	0.00	24.65	3	1,356	0.22%
2021/02/19	4	23.75	0	0.00	24.20	4	1,326	0.30%
2021/02/17	1	22.60	0	0.00	22.70	1	1,392	0.07%
2021/02/05	0	0.00	2	22.40	22.00	-2	1,400	-0.14%
2021/01/22	0	22.70	0	0.00	22.70	0	1,632	0.00%
2021/01/20	3	23.22	0	0.00	22.35	3	1,622	0.18%
2021/01/18	1	23.15	0	0.00	23.75	1	1,611	0.06%
2021/01/13	0	0.00	1	25.30	25.00	-1	1,622	-0.06%
2021/01/07	2	26.60	0	0.00	26.50	2	1,655	0.12%
2021/01/06	1	27.20	0	0.00	26.50	1	1,663	0.06%
2021/01/05	4	27.10	0	0.00	27.05	4	1,647	0.24%
2020/12/30	0	0.00	1	26.30	26.30	-1	1,696	-0.06%
2020/12/29	5	26.51	0	0.00	26.25	5	1,706	0.29%
2020/12/18	5	27.20	0	0.00	27.25	5	1,842	0.27%
2020/12/17	6	26.72	0	0.00	26.75	6	1,872	0.32%
2020/12/16	3	26.60	0	0.00	26.70	3	1,890	0.16%
2020/12/14	0	0.00	1	26.85	26.60	-1	1,941	-0.05%
2020/12/11	1	26.20	15	26.04	26.30	-14	1,985	-0.71%
2020/12/09	4	28.00	0	0.00	27.80	4	2,183	0.18%
2020/12/03	1	28.80	6	29.32	29.30	-5	2,294	-0.22%
2020/12/02	2	28.00	0	0.00	28.35	2	2,111	0.09%
2020/12/01	6	27.94	2	27.90	27.70	4	2,160	0.19%
2020/11/27	2	28.80	1	29.10	28.80	1	2,428	0.04%
2020/11/23	1	28.50	0	0.00	28.50	1	2,420	0.04%
2020/11/20	6	28.41	2	29.13	28.70	4	2,430	0.16%
2020/11/19	1	28.10	1	28.45	28.20	0	2,408	0.00%
2020/11/18	1	28.20	1	28.00	28.35	0	2,416	0.00%
2020/11/17	13	28.12	15	27.97	28.15	-2	2,480	-0.08%
2020/11/16	3	26.95	0	0.00	27.20	3	2,527	0.12%
2020/11/13	1	26.90	1	26.80	26.80	0	2,597	0.00%
2020/11/12	1	26.70	0	0.00	26.35	1	2,664	0.04%
2020/11/11	5	26.40	0	0.00	26.60	5	2,772	0.18%
2020/11/09	3	27.32	1	27.90	27.10	2	3,255	0.06%
2020/11/06	0	0.00	1	27.05	26.35	-1	3,287	-0.03%
2020/11/05	6	25.61	0	0.00	25.25	6	3,218	0.19%
2020/11/04	4	25.45	0	0.00	25.40	4	3,234	0.12%
2020/11/03	5	25.55	0	0.00	25.40	5	3,260	0.15%
2020/10/30	6	25.65	0	0.00	25.00	6	3,336	0.18%
2020/10/29	1	24.85	1	25.30	25.55	0	3,388	0.00%
2020/10/27	5	26.14	0	0.00	26.05	5	3,465	0.14%
2020/10/23	5	26.93	1	26.90	26.75	4	3,601	0.11%
2020/10/22	8	26.94	0	0.00	26.70	8	3,745	0.21%
2020/10/20	4	26.74	0	0.00	26.70	4	4,326	0.09%
2020/10/19	3	26.68	0	0.00	26.50	3	4,379	0.07%
2020/10/15	1	26.60	0	0.00	26.00	1	4,547	0.02%
2020/10/14	5	26.58	1	26.50	26.55	4	4,581	0.09%
2020/10/12	1	25.90	0	0.00	26.15	1	4,650	0.02%
2020/10/06	0	0.00	1	27.40	27.40	-1	4,740	-0.02%
2020/09/29	1	26.80	1	27.40	26.70	0	5,026	0.00%
2020/09/28	2	27.05	0	0.00	26.90	2	5,716	0.03%
2020/09/25	1	26.85	0	0.00	26.25	1	5,952	0.02%
2020/09/24	16	27.42	1	28.15	27.35	15	6,373	0.24%
2020/09/23	2	28.40	5	28.50	28.25	-3	6,663	-0.05%
2020/09/22	11	28.25	0	0.00	28.25	11	6,990	0.16%
2020/09/16	8	29.80	2	30.33	29.90	6	7,134	0.08%
2020/09/15	3	31.05	9	31.69	30.65	-6	7,208	-0.08%
2020/09/14	3	31.38	5	31.22	30.70	-2	7,299	-0.03%
2020/09/11	2	29.90	2	30.35	30.25	0	7,170	0.00%
2020/09/10	0	0.00	22	30.52	29.80	-22	7,122	-0.31%
2020/09/09	0	0.00	32	29.48	29.30	-32	7,078	-0.45%
2020/09/07	2	29.70	0	0.00	28.85	2	7,080	0.03%
2020/09/04	2	30.00	0	0.00	29.95	2	7,055	0.03%
2020/09/03	4	30.45	3	30.62	30.10	1	7,016	0.01%
2020/09/02	72	30.44	28	30.89	31.10	44	6,930	0.63%
2020/08/26	2	28.00	0	0.00	28.20	2	6,834	0.03%
2020/08/24	0	0.00	4	27.05	27.45	-4	6,819	-0.06%
2020/08/21	0	0.00	1	26.65	27.75	-1	6,827	-0.01%
2020/08/20	25	25.81	0	0.00	25.80	25	6,782	0.37%
2020/08/19	7	30.15	1	31.10	28.60	6	6,700	0.09%
2020/08/18	3	31.27	1	32.35	30.85	2	6,735	0.03%
2020/08/17	12	32.10	2	32.25	31.55	10	6,751	0.15%
2020/08/14	3	31.98	1	31.80	31.80	2	6,747	0.03%
2020/08/13	4	31.86	7	32.18	33.05	-3	6,606	-0.05%
2020/08/10	1	28.75	1	27.75	27.75	0	6,268	0.00%
2020/08/07	1	28.15	1	28.20	28.20	0	6,290	0.00%
2020/08/05	1	29.35	1	29.15	29.15	0	6,412	0.00%
2020/08/04	2	28.23	0	0.00	28.85	2	6,458	0.03%
2020/08/03	1	28.05	1	28.20	28.20	0	6,424	0.00%
2020/07/31	0	0.00	3	28.23	28.35	-3	6,419	-0.05%
2020/07/30	2	27.75	0	0.00	27.75	2	6,375	0.03%
2020/07/29	1	27.65	1	27.30	27.30	0	6,357	0.00%
2020/07/28	1	26.85	1	27.70	26.60	0	6,282	0.00%
2020/07/27	5	30.15	5	28.82	28.85	0	6,184	0.00%
2020/07/24	2	32.75	4	33.00	31.80	-2	6,070	-0.03%
2020/07/23	5	32.10	5	31.70	31.20	0	5,660	0.00%
2020/07/22	3	32.17	3	32.12	31.75	0	5,608	0.00%
2020/07/21	4	31.00	3	31.08	31.75	1	5,490	0.02%
2020/07/20	2	27.85	7	29.43	30.20	-5	5,490	-0.09%
2020/07/17	4	30.09	1	31.10	29.25	3	5,456	0.05%
2020/07/15	5	30.23	1	30.80	29.55	4	5,381	0.07%
2020/07/09	0	0.00	7	35.75	34.00	-7	5,149	-0.14%
2020/07/08	11	35.08	0	0.00	35.25	11	5,049	0.22%
2020/07/07	46	35.98	19	36.95	35.35	27	4,966	0.54%
2020/07/06	2	34.55	4.4	35.08	35.30	-2.4	4,304	-0.06%
2020/07/03	17	30.70	28	31.47	32.10	-11	4,067	-0.27%
2020/07/02	13	27.63	37	28.58	29.20	-24	3,614	-0.66%
2020/07/01	22	25.46	39	25.78	26.55	-17	3,275	-0.52%
2020/06/30	9	24.34	34	24.28	24.25	-25	2,928	-0.85%
2020/06/29	9	23.12	2	22.95	22.95	7	2,782	0.25%
2020/06/24	1	23.15	0	0.00	23.30	1	2,747	0.04%
2020/06/23	9	23.03	1	23.05	23.05	8	2,692	0.30%
2020/06/22	19	23.57	1	23.45	23.45	18	2,670	0.67%
2020/06/19	0	0.00	5	24.35	24.35	-5	2,548	-0.20%
2020/06/18	7	22.20	0	0.00	22.15	7	2,359	0.30%
2020/06/11	0	0.00	7	22.00	21.10	-7	2,307	-0.30%
2020/06/10	7	21.84	0	0.00	22.35	7	2,333	0.30%
2020/06/08	0	0.00	5	23.45	22.65	-5	2,335	-0.21%
2020/06/05	5	23.86	10	23.90	23.65	-5	2,302	-0.22%
2020/06/04	0	0.00	2	24.23	23.85	-2	2,291	-0.09%
2020/06/03	0	0.00	9	23.69	23.55	-9	2,250	-0.40%
2020/06/02	8	23.58	2	24.35	23.35	6	2,249	0.27%
2020/06/01	2	23.55	16	23.94	23.55	-14	2,205	-0.63%
2020/05/29	4	23.25	2	23.50	23.50	2	2,185	0.09%
2020/05/28	14	23.84	0	0.00	23.25	14	2,163	0.65%
2020/05/27	3	24.80	2	25.08	24.45	1	2,127	0.05%
2020/05/26	2	24.45	1	25.20	24.40	1	2,088	0.05%
2020/05/25	2	24.35	23	23.75	24.75	-21	2,046	-1.03%
2020/05/22	4	23.81	2	23.50	23.50	2	1,933	0.10%
2020/05/21	44	23.79	48.5	23.76	23.90	-4.5	1,837	-0.24%
2020/05/20	3	21.70	2	21.40	21.75	1	1,726	0.06%
2020/05/19	3	21.60	0	0.00	21.05	3	1,722	0.17%
2020/05/18	3	21.43	0	0.00	20.95	3	1,723	0.17%
2020/05/15	17	22.41	7	21.85	22.45	10	1,652	0.61%
2020/05/14	9	23.01	2	22.83	22.50	7	1,597	0.44%
2020/05/13	10	23.41	2	23.50	23.90	8	1,555	0.51%
2020/05/12	7	22.74	17	23.34	23.80	-10	1,517	-0.66%
2020/05/11	2	21.70	2	22.03	22.40	0	1,391	0.00%
2020/05/08	0	0.00	7	20.70	20.40	-7	1,312	-0.53%
2020/05/07	1	20.25	21	20.41	20.45	-20	1,295	-1.54%
2020/05/06	3	20.13	2	19.90	19.95	1	1,284	0.08%
2020/05/04	0	0.00	5	19.20	19.40	-5	1,264	-0.40%
2020/04/30	2	19.43	1	19.50	19.15	1	1,273	0.08%
2020/04/29	7	18.76	6	18.52	18.90	1	1,251	0.08%
2020/04/28	1	17.10	4	17.39	17.45	-3	1,228	-0.24%
2020/04/27	2	16.70	11	16.21	16.70	-9	1,231	-0.73%
2020/04/24	5	16.16	2	16.50	16.10	3	1,224	0.25%
2020/04/23	3	16.60	0	0.00	16.60	3	1,194	0.25%
2020/04/21	0	0.00	1	15.10	15.00	-1	1,177	-0.08%
2020/04/15	2	15.15	0	0.00	15.20	2	1,253	0.16%
2020/04/10	0	0.00	10	14.80	14.80	-10	1,506	-0.66%
2020/04/08	0	0.00	10	14.00	14.45	-10	1,647	-0.61%
2020/04/07	3	12.70	3	13.00	13.15	0	1,951	0.00%
2020/04/06	4	12.35	0	0.00	12.30	4	1,984	0.20%
2020/04/01	7	11.71	0	0.00	12.30	7	1,989	0.35%
2020/03/31	0	0.00	3	11.43	11.35	-3	1,992	-0.15%
2020/03/30	2	11.15	0	0.00	11.15	2	2,001	0.10%
2020/03/27	1	11.40	2	11.75	11.35	-1	2,056	-0.05%
2020/03/26	2	11.25	0	0.00	11.25	2	2,070	0.10%
2020/03/23	1	10.40	3	10.27	10.25	-2	2,125	-0.09%
2020/03/20	5	11.41	4	11.36	11.35	1	2,125	0.05%
2020/03/19	1	10.50	14	10.50	10.50	-13	2,126	-0.61%
2020/03/18	10	12.79	3	12.93	11.65	7	2,116	0.33%
2020/03/17	10	12.65	3	12.75	12.65	7	2,135	0.33%
2020/03/16	1	15.95	0	0.00	14.05	1	2,185	0.05%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	1	18.75	0	0.00	17.30	1	2,114	0.05%
2020/03/11	0	0.00	3	19.87	19.20	-3	2,086	-0.14%
2020/03/10	4	19.21	1	19.20	19.40	3	2,077	0.14%
2020/03/09	2	19.95	3	19.65	19.30	-1	2,079	-0.05%
2020/03/06	6	20.30	0	0.00	19.80	6	2,076	0.29%
2020/03/04	2	19.70	0	0.00	19.80	2	2,075	0.10%
2020/03/03	0	0.00	1	19.80	19.80	-1	2,086	-0.05%
2020/02/27	0	0.00	1	20.30	19.70	-1	2,111	-0.05%
2020/02/26	1	20.40	0	0.00	20.55	1	2,114	0.05%
2020/02/24	1	20.55	1	20.85	20.50	0	2,139	0.00%
2020/02/20	2	21.50	0	0.00	21.25	2	2,202	0.09%
2020/02/19	0	0.00	3	21.40	21.35	-3	2,210	-0.14%
2020/02/18	3	20.87	0	0.00	20.75	3	2,194	0.14%
2020/02/17	11	21.09	0	0.00	20.95	11	2,210	0.50%
2020/02/13	3	21.25	5	21.85	21.10	-2	2,263	-0.09%
2020/02/11	1	21.10	0	0.00	20.80	1	2,270	0.04%
2020/02/10	2	19.70	0	0.00	20.50	2	2,299	0.09%
2020/02/07	2	20.85	0	0.00	20.25	2	2,345	0.09%
2020/02/06	3	21.20	0	0.00	21.20	3	2,381	0.13%
2020/02/05	1	20.50	0	0.00	20.75	1	2,487	0.04%
2020/02/04	0	0.00	1	20.90	21.10	-1	2,567	-0.04%
2020/02/03	5	19.70	0	0.00	19.70	5	2,565	0.19%
2020/01/31	2	21.55	0	0.00	21.45	2	2,600	0.08%
2020/01/30	0	0.00	27	22.35	22.35	-27	2,811	-0.96%
2020/01/16	2	25.40	2	25.00	25.00	0	3,070	0.00%
2020/01/15	2	25.35	0	0.00	25.35	2	3,060	0.07%
2020/01/14	0	0.00	1	25.40	25.65	-1	3,036	-0.03%
2020/01/13	3	24.35	3	24.65	24.65	0	2,964	0.00%
2020/01/09	2	24.35	1	24.55	24.35	1	3,019	0.03%
2020/01/08	2	24.85	2	24.20	24.20	0	3,003	0.00%
2020/01/07	4	25.71	33	26.38	25.20	-29	2,965	-0.98%
2020/01/06	30	25.82	9	25.61	25.50	21	2,817	0.75%
2020/01/03	7	25.70	10	25.13	25.05	-3	2,734	-0.11%
2020/01/02	3	25.85	3	25.75	25.75	0	2,654	0.00%
2019/12/31	13	25.45	14	25.38	25.55	-1	2,553	-0.04%
2019/12/30	11	23.97	0	0.00	23.90	11	2,237	0.49%
2019/12/25	0	0.00	2	23.45	23.60	-2	2,248	-0.09%
2019/12/24	12	23.38	0	0.00	23.25	12	2,250	0.53%
2019/12/20	0	0.00	1	23.40	23.35	-1	2,311	-0.04%
2019/12/19	1	23.35	0	0.00	23.40	1	2,438	0.04%
2019/12/13	10	23.08	10	23.40	23.20	0	2,367	0.00%
2019/12/12	7	24.25	1	24.15	23.25	6	2,349	0.26%
2019/12/11	4	24.58	0	0.00	24.00	4	2,311	0.17%
2019/12/05	0	0.00	2	24.25	23.80	-2	2,186	-0.09%
2019/11/27	2	24.30	0	0.00	24.35	2	2,183	0.09%
2019/11/22	0	0.00	1	24.85	24.85	-1	2,135	-0.05%
2019/11/21	1	25.00	0	0.00	24.75	1	2,131	0.05%
2019/11/19	0	0.00	1	25.60	25.50	-1	2,120	-0.05%
2019/11/12	1	23.85	0	0.00	23.75	1	1,958	0.05%
2019/11/11	0	0.00	1	23.85	23.45	-1	1,949	-0.05%
2019/11/07	0	0.00	8	24.60	24.50	-8	1,905	-0.42%
2019/11/05	0	0.00	6	26.90	26.35	-6	1,813	-0.33%
2019/10/31	0	0.00	2	25.95	25.60	-2	1,565	-0.13%
2019/10/30	1	26.60	1	26.05	26.40	0	1,532	0.00%
2019/10/29	7	26.27	11	27.59	25.85	-4	1,464	-0.27%
2019/10/28	6	24.57	4	25.10	25.95	2	1,234	0.16%
2019/10/25	1	23.50	0	0.00	23.60	1	1,054	0.09%
2019/10/18	0	0.00	15	22.60	22.60	-15	947	-1.58%
2019/10/17	19	23.16	0	0.00	23.10	19	928	2.05%
2019/10/15	0	0.00	1	21.90	21.80	-1	848	-0.12%
2019/10/14	1	21.45	0	0.00	21.40	1	846	0.12%
2019/10/04	0	0.00	8	22.78	22.55	-8	854	-0.94%
2019/10/03	8	22.68	5	22.56	22.75	3	849	0.35%
2019/10/02	10	22.60	11	22.78	22.60	-1	843	-0.12%
2019/10/01	0	0.00	7	21.60	21.65	-7	835	-0.84%
2019/09/26	5	22.45	4	22.90	22.30	1	833	0.12%
2019/09/25	4	22.40	0	0.00	22.30	4	787	0.51%
2019/09/24	6	22.28	7	22.75	22.75	-1	705	-0.14%
2019/08/28	0	0.00	2	20.25	20.25	-2	638	-0.31%
2019/08/19	0	0.00	11	20.05	19.95	-11	589	-1.87%
2019/07/12	0	0.00	1	22.50	22.25	-1	583	-0.17%
2019/07/05	1	23.10	0	0.00	22.70	1	606	0.16%
2019/07/03	0	0.00	9	21.41	21.35	-9	571	-1.57%
2019/07/01	6	21.35	0	0.00	21.25	6	584	1.03%
2019/06/25	0	0.00	1	21.15	20.65	-1	601	-0.17%
2019/06/17	1	20.95	0	0.00	21.20	1	710	0.14%
2019/06/14	1	21.60	1	20.80	21.75	0	698	0.00%
2019/06/11	1	18.95	0	0.00	19.15	1	709	0.14%
2019/06/04	2	19.45	0	0.00	19.50	2	754	0.26%
2019/05/30	1	19.45	0	0.00	19.45	1	854	0.12%
2019/05/24	0	18.90	0	0.00	18.90	0	1,039	0.00%
2019/05/21	1	18.40	0	0.00	19.55	1	1,414	0.07%
2019/05/17	9	19.91	0	0.00	19.50	9	1,411	0.64%
2019/05/10	1	20.80	0	0.00	20.35	1	1,417	0.07%
2019/05/03	1	22.90	0	0.00	22.95	1	1,428	0.07%
2019/04/17	0	0.00	2	25.80	25.50	-2	1,496	-0.13%
2019/04/15	2	25.70	0	0.00	25.40	2	1,551	0.13%
2019/04/12	0	0.00	1	25.30	25.30	-1	1,556	-0.06%
2019/04/11	3	26.50	0	0.00	25.85	3	1,592	0.19%
2019/04/03	0	0.00	2	26.70	27.05	-2	1,656	-0.12%
2019/03/29	2	26.30	0	0.00	26.25	2	1,704	0.12%
2019/03/22	2	27.80	73	26.73	26.50	-71	1,647	-4.31%
2019/03/21	2	28.78	5	28.35	27.65	-3	1,621	-0.19%
2019/03/18	1	28.40	2	28.00	27.80	-1	1,586	-0.06%
2019/03/14	0	0.00	1	27.15	27.15	-1	1,600	-0.06%
2019/03/07	2	28.58	5	28.50	27.85	-3	1,644	-0.18%
2019/03/04	0	0.00	2	28.53	28.45	-2	1,556	-0.13%
2019/02/27	1	27.60	3	28.13	28.10	-2	1,531	-0.13%
2019/02/26	1	27.65	4	28.99	28.10	-3	1,509	-0.20%
2019/02/25	0	0.00	6	28.19	28.50	-6	1,456	-0.41%
2019/02/22	0	0.00	3	27.72	27.15	-3	1,379	-0.22%
2019/02/21	12	26.78	11	26.73	27.15	1	1,278	0.08%
2019/02/20	1	23.75	0	0.00	24.95	1	1,096	0.09%
2019/02/19	0	0.00	3	22.70	22.70	-3	1,003	-0.30%
2019/02/18	3	22.35	0	0.00	22.30	3	1,003	0.30%
2019/02/14	1	22.90	0	0.00	22.80	1	1,002	0.10%
2019/02/13	3	22.95	0	0.00	22.80	3	1,003	0.30%
2019/01/25	2	21.85	0	0.00	21.85	2	1,010	0.20%
2019/01/21	1	21.85	0	0.00	21.80	1	1,011	0.10%
2019/01/09	0	0.00	3	23.45	22.90	-3	942	-0.32%
2019/01/03	20	23.25	1	23.35	23.00	19	812	2.34%
2019/01/02	11	23.58	11	23.45	23.55	0	771	0.00%
2018/12/27	4	22.05	0	0.00	21.50	4	687	0.58%
2018/12/24	0	0.00	3	21.75	22.15	-3	633	-0.47%
2018/12/22	2	20.00	0	0.00	20.15	2	588	0.34%
2018/12/17	0	0.00	3	21.20	20.95	-3	588	-0.51%
2018/12/14	0	0.00	1	21.40	21.35	-1	584	-0.17%
2018/12/13	1	21.80	3	22.35	21.75	-2	577	-0.35%
2018/12/12	1	21.20	1	21.25	21.25	0	552	0.00%
2018/12/07	2	20.13	2	21.10	21.10	0	496	0.00%
2018/12/06	2	19.48	0	0.00	19.45	2	466	0.43%
2018/12/05	2	21.80	0	0.00	21.40	2	454	0.44%
2018/12/04	3	21.50	3	20.70	21.50	0	409	0.00%
2018/12/03	1	20.00	30	20.10	20.00	-29	388	-7.47%
2018/11/30	1	19.50	0	0.00	19.60	1	378	0.26%
2018/11/29	13	19.40	0	0.00	19.25	13	374	3.47%
2018/11/23	1	18.10	0	0.00	18.10	1	361	0.28%
2018/11/12	0	0.00	2	17.50	17.70	-2	376	-0.53%
2018/11/08	22	18.44	20	18.32	18.50	2	354	0.56%
2018/11/05	1	16.35	0	0.00	16.35	1	340	0.29%
2018/11/02	1	16.20	0	0.00	16.25	1	340	0.29%
2018/11/01	6	16.35	0	0.00	16.25	6	341	1.75%
2018/10/26	2	15.80	0	0.00	15.15	2	337	0.59%
2018/10/23	0	0.00	1	17.10	17.10	-1	324	-0.31%
2018/10/17	31	17.10	0	0.00	16.90	31	330	9.38%
2018/10/15	1	16.10	0	0.00	16.05	1	345	0.29%
2018/10/12	2	16.50	10	16.44	16.45	-8	349	-2.29%
2018/10/03	0	0.00	4	20.25	20.15	-4	392	-1.02%
2018/10/02	1	20.80	0	0.00	20.85	1	401	0.25%
2018/09/28	0	0.00	1	20.75	20.65	-1	416	-0.24%
2018/09/27	1	20.30	0	0.00	20.40	1	425	0.23%
2018/09/25	8	20.08	0	0.00	20.05	8	451	1.77%
2018/09/21	3	20.25	0	0.00	20.20	3	538	0.56%
2018/09/19	5	20.80	0	0.00	20.65	5	597	0.84%
2018/09/18	1	20.60	0	0.00	20.60	1	601	0.17%
2018/09/17	0	0.00	1	20.70	20.75	-1	605	-0.17%
2018/09/14	1	20.50	0	0.00	21.10	1	608	0.16%
2018/09/12	1	20.00	0	0.00	20.00	1	630	0.16%
2018/09/11	3	19.57	0	0.00	19.95	3	654	0.46%
2018/09/06	0	0.00	1	22.30	22.25	-1	684	-0.15%
2018/09/03	2	22.90	0	0.00	22.50	2	819	0.24%
2018/08/28	2	22.95	0	0.00	22.55	2	1,104	0.18%
2018/08/27	1	22.15	0	0.00	22.60	1	1,245	0.08%
2018/08/23	0	0.00	3	22.70	22.60	-3	1,301	-0.23%
2018/08/20	2	21.48	0	0.00	20.60	2	1,355	0.15%
2018/08/15	2	22.80	0	0.00	22.55	2	1,341	0.15%
2018/08/14	2	22.70	0	0.00	23.30	2	1,345	0.15%
2018/08/13	8	23.16	0	0.00	22.70	8	1,351	0.59%
2018/08/10	4	24.38	0	0.00	24.20	4	1,342	0.30%
2018/08/09	3	24.65	0	0.00	24.60	3	1,343	0.22%
2018/08/08	0	0.00	1	25.10	24.90	-1	1,343	-0.07%
2018/08/01	2	25.80	0	0.00	25.70	2	1,354	0.15%
2018/07/26	1	26.15	0	0.00	25.80	1	1,367	0.07%
2018/07/23	3	26.17	0	0.00	25.60	3	1,382	0.22%
2018/07/17	2	26.10	0	0.00	26.25	2	1,327	0.15%
2018/07/12	2	25.60	0	0.00	25.70	2	1,321	0.15%
2018/07/05	10	25.80	0	0.00	25.60	10	1,355	0.74%
2018/07/02	1	28.65	5	28.72	27.50	-4	1,337	-0.30%
2018/06/28	2	25.78	5	25.75	25.65	-3	1,221	-0.25%
2018/06/27	5	26.00	2	25.85	25.70	3	1,234	0.24%
2018/06/26	0	0.00	7	25.70	25.75	-7	1,261	-0.55%
2018/06/25	4	26.64	0	0.00	26.50	4	1,316	0.30%
2018/06/22	5	26.75	0	0.00	26.75	5	1,383	0.36%
2018/06/21	2	26.70	0	0.00	26.45	2	1,377	0.15%
2018/06/20	2	26.30	0	0.00	26.80	2	1,375	0.15%
2018/06/19	1	28.15	0	0.00	28.10	1	1,370	0.07%
2018/06/15	1	29.25	0	0.00	29.35	1	1,359	0.07%
2018/06/14	1	29.50	0	0.00	29.25	1	1,349	0.07%
2018/06/13	1	29.90	0	0.00	29.65	1	1,335	0.07%
2018/06/12	1	30.05	2	31.50	30.60	-1	1,302	-0.08%
2018/06/11	1	30.05	0	0.00	30.05	1	1,241	0.08%
2018/06/08	0	0.00	3	31.10	30.70	-3	1,223	-0.25%
2018/06/07	3	29.90	5	29.56	29.45	-2	1,097	-0.18%
2018/06/06	1	30.65	0	0.00	30.10	1	1,089	0.09%
2018/06/04	10	29.45	17	30.51	30.60	-7	993	-0.70%
2018/06/01	1	25.85	0	0.00	28.05	1	854	0.12%
2018/05/31	1	26.20	0	0.00	25.50	1	804	0.12%
2018/05/29	3	27.50	8	26.64	26.85	-5	792	-0.63%
2018/05/25	1	24.60	0	0.00	24.60	1	740	0.14%
2018/05/23	2	24.25	0	0.00	24.25	2	752	0.27%
2018/05/22	0	0.00	10	24.75	24.60	-10	764	-1.31%
2018/05/18	1	24.50	0	0.00	24.00	1	759	0.13%
2018/05/16	10	23.75	0	0.00	23.60	10	778	1.28%
2018/05/09	2	24.60	10	24.68	24.50	-8	883	-0.91%
2018/05/08	1	24.00	0	0.00	24.25	1	912	0.11%
2018/05/04	2	24.15	0	0.00	24.40	2	961	0.21%
2018/05/03	10	24.10	0	0.00	24.10	10	982	1.02%
2018/05/02	2	23.70	5	23.85	23.70	-3	1,020	-0.29%
2018/04/30	5	24.00	0	0.00	23.90	5	1,034	0.48%
2018/04/27	12	24.05	0	0.00	23.70	12	1,038	1.16%
2018/04/26	2	26.05	0	0.00	24.40	2	1,029	0.19%
2018/04/20	1	26.70	0	0.00	26.90	1	1,036	0.10%
2018/04/19	13	27.10	0	0.00	27.00	13	1,036	1.25%
2018/04/18	1	26.80	0	0.00	26.80	1	1,047	0.10%
2018/04/17	0	0.00	10	27.10	26.75	-10	1,084	-0.92%
2018/04/16	2	28.40	0	0.00	27.90	2	1,081	0.18%
2018/04/10	3	27.80	4	28.00	27.65	-1	1,098	-0.09%
2018/04/09	0	0.00	1	27.75	27.60	-1	1,115	-0.09%
2018/04/03	2	27.90	0	0.00	28.00	2	1,128	0.18%
2018/03/31	1	29.80	0	0.00	29.35	1	1,132	0.09%
2018/03/30	1	29.50	1	29.65	29.25	0	1,161	0.00%
2018/03/29	3	30.00	0	0.00	29.95	3	1,310	0.23%
2018/03/28	1	30.75	0	0.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	1	30.10	30.55	-1	1,417	-0.07%
2018/03/23	2	27.90	0	0.00	27.70	2	1,478	0.14%
2018/03/21	1	29.35	0	0.00	29.05	1	1,477	0.07%
2018/03/19	1	29.45	0	0.00	29.20	1	1,543	0.06%
2018/03/14	2	30.00	0	0.00	29.30	2	1,665	0.12%
2018/03/13	3	29.75	0	0.00	29.75	3	1,711	0.18%
2018/03/09	1	29.80	0	0.00	29.80	1	1,887	0.05%
2018/03/08	1	29.10	0	0.00	29.70	1	2,010	0.05%
2018/03/06	3	28.80	0	0.00	28.70	3	2,586	0.12%
2018/03/05	1	29.15	0	0.00	28.70	1	2,714	0.04%
2018/03/02	2	29.20	0	0.00	29.15	2	2,791	0.07%
2018/03/01	0	0.00	3	29.43	29.20	-3	2,912	-0.10%
2018/02/27	10	29.93	20	29.87	29.70	-10	2,961	-0.34%
2018/02/26	2	29.80	0	0.00	29.50	2	2,958	0.07%
2018/02/23	0	0.00	1	30.10	29.50	-1	2,959	-0.03%
2018/02/22	21	29.50	0	0.00	29.60	21	2,953	0.71%
2018/02/09	0	0.00	4	28.85	28.85	-4	2,928	-0.14%
2018/02/08	0	0.00	2	30.93	31.10	-2	2,912	-0.07%
2018/02/07	0	0.00	1	30.70	30.70	-1	2,908	-0.03%
2018/02/06	1	30.65	0	0.00	30.65	1	2,903	0.03%
2018/01/30	0	0.00	1	36.50	35.35	-1	2,811	-0.04%
2018/01/29	1	35.50	0	0.00	35.70	1	2,777	0.04%
2018/01/25	0	0.00	4	34.89	35.05	-4	2,736	-0.15%
2018/01/24	2	34.13	0	0.00	34.10	2	2,698	0.07%
2018/01/23	3	32.88	3	33.00	32.90	0	2,689	0.00%
2018/01/22	0	0.00	2	33.15	32.70	-2	2,691	-0.07%
2018/01/16	0	0.00	4	34.23	33.75	-4	2,679	-0.15%
2018/01/11	2	31.88	2	33.45	33.65	0	2,656	0.00%
2018/01/10	2	33.08	0	0.00	32.65	2	2,618	0.08%
2018/01/03	3	34.38	0	0.00	34.15	3	2,574	0.12%