華星光 (4979)-兆豐-南京券商分點個股進出

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
153.0
漲跌
--
漲幅
0.00%
成交量
10,125張
產業
上櫃通信網路類股
408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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/11/22	0	0.00	0	155.00	153.00	0	19,469	0.00%
2024/11/21	3	151.83	2	152.50	153.00	1	19,420	0.01%
2024/11/20	1	148.00	1	148.50	148.00	0	19,356	0.00%
2024/11/19	3	146.00	4	145.75	147.50	-1	19,472	-0.01%
2024/11/18	4	141.64	3	142.33	141.00	1	19,553	0.01%
2024/11/15	4	144.38	2	147.00	146.00	2	19,574	0.01%
2024/11/14	8	153.38	8.5	154.01	152.00	-0.5	19,410	0.00%
2024/11/13	10.1	152.40	5	153.70	149.50	5.1	19,192	0.03%
2024/11/12	6	157.50	9	156.78	157.50	-3	18,911	-0.02%
2024/11/11	11	159.86	9	159.61	157.50	2	18,964	0.01%
2024/11/08	30	159.18	33	156.76	159.00	-3	18,684	-0.02%
2024/11/07	6	151.33	4	152.00	150.00	2	18,117	0.01%
2024/11/06	16	148.94	22.1	149.80	151.50	-6.1	17,935	-0.03%
2024/11/05	16	148.03	4	148.88	147.00	12	17,804	0.07%
2024/11/04	4	144.88	2	144.25	147.50	2	17,688	0.01%
2024/11/01	3	140.67	7	138.21	142.50	-4	17,533	-0.02%
2024/10/30	3	140.00	4	139.38	139.50	-1	17,470	-0.01%
2024/10/29	3	139.67	2	140.75	141.00	1	17,387	0.01%
2024/10/28	11	140.45	61	141.89	142.50	-50	17,240	-0.29%
2024/10/25	4	143.00	1	143.50	142.00	3	17,127	0.02%
2024/10/24	55	145.41	21	143.86	143.00	34	17,102	0.20%
2024/10/23	2	149.00	5	150.00	151.00	-3	16,932	-0.02%
2024/10/22	15	146.97	8	146.31	145.50	7	16,736	0.04%
2024/10/21	8	144.88	3	145.83	143.50	5	16,512	0.03%
2024/10/18	4	148.00	7	144.93	145.00	-3	16,332	-0.02%
2024/10/17	0	0.00	1	157.50	154.00	-1	15,905	-0.01%
2024/10/16	3	154.33	2	155.50	154.50	1	15,738	0.01%
2024/10/15	18	163.14	15.5	163.45	156.50	2.5	15,472	0.02%
2024/10/14	2	152.00	27.1	158.39	158.00	-25.1	14,676	-0.17%
2024/10/11	15	157.23	21	158.86	154.00	-6	14,277	-0.04%
2024/10/09	71.6	158.39	52	158.39	154.00	19.6	13,921	0.14%
2024/10/08	13	156.54	2.3	155.98	151.50	10.7	13,472	0.08%
2024/10/07	13	159.42	49	158.80	156.00	-36	13,112	-0.27%
2024/10/04	41	156.41	31	155.27	155.00	10	12,652	0.08%
2024/10/01	87.1	150.75	39	151.17	154.50	48.1	12,026	0.40%
2024/09/30	7	143.00	7	142.86	144.50	0	11,235	0.00%
2024/09/27	76	152.03	88	150.41	142.00	-12	11,001	-0.11%
2024/09/26	7	146.86	28	147.52	150.00	-21	9,963	-0.21%
2024/09/25	11	144.55	7	145.86	142.00	4	9,515	0.04%
2024/09/24	6	142.92	5	141.80	141.50	1	9,069	0.01%
2024/09/23	24	147.79	27	146.15	141.00	-3	8,767	-0.03%
2024/09/20	24	143.19	8	143.50	141.50	16	8,212	0.19%
2024/09/19	23	138.93	25	139.34	144.50	-2	7,931	-0.03%
2024/09/18	36	135.14	53	136.56	135.50	-17	7,478	-0.23%
2024/09/13	15	131.83	16	132.75	132.50	-1	6,859	-0.01%
2024/09/12	4	122.25	14.1	125.87	129.00	-10.1	6,422	-0.16%
2024/09/11	9	119.94	7	120.43	117.50	2	6,146	0.03%
2024/09/10	14	119.14	15	121.40	117.50	-1	5,789	-0.02%
2024/09/09	1	102.00	12	111.30	113.50	-11	5,352	-0.21%
2024/09/05	1	107.00	0	0.00	106.00	1	5,440	0.02%
2024/09/04	4	101.88	2	103.50	106.00	2	5,549	0.04%
2024/09/03	3	114.00	0.2	115.00	110.50	2.8	5,539	0.05%
2024/09/02	8.1	116.55	3	117.33	116.00	5.1	5,551	0.09%
2024/08/30	5	112.90	1	114.00	116.50	4	5,469	0.07%
2024/08/29	3	113.50	3	116.00	115.00	0	5,358	0.00%
2024/08/28	3	115.00	1	115.00	115.00	2	5,370	0.04%
2024/08/27	4	114.13	0	0.00	111.50	4	5,390	0.07%
2024/08/26	0.1	112.67	0	0.00	111.00	0.1	5,345	0.00%
2024/08/23	1	115.00	1	112.00	115.00	0	5,424	0.00%
2024/08/22	94	113.51	94	114.01	114.00	0	5,471	0.00%
2024/08/21	10	116.45	9	116.61	114.00	1	5,659	0.02%
2024/08/20	2	112.75	1	115.00	111.50	1	5,825	0.02%
2024/08/19	1	111.00	16	109.47	112.00	-15	6,035	-0.25%
2024/08/16	0	0.00	1	102.00	102.00	-1	6,072	-0.02%
2024/08/15	1	97.20	1	98.70	98.70	0	5,989	0.00%
2024/08/14	2	98.80	6	99.83	97.30	-4	5,952	-0.07%
2024/08/13	5	98.20	1	96.90	96.90	4	5,883	0.07%
2024/08/12	3	92.80	4	94.33	100.00	-1	5,681	-0.02%
2024/08/09	5	93.20	4	91.80	91.00	1	5,620	0.02%
2024/08/08	0	0.00	1	92.70	93.00	-1	5,500	-0.02%
2024/08/07	0	0.00	1	89.60	89.70	-1	5,447	-0.02%
2024/08/06	3	83.33	3	85.60	81.60	0	5,423	0.00%
2024/08/05	2	91.35	0	0.00	89.40	2	5,460	0.04%
2024/08/02	1	101.50	0	0.00	99.30	1	5,544	0.02%
2024/07/30	3	102.27	1	103.50	103.50	2	5,555	0.04%
2024/07/29	0	0.00	2	104.25	103.00	-2	5,518	-0.04%
2024/07/26	3	109.17	0	0.00	108.50	3	5,504	0.05%
2024/07/23	3	114.83	0	0.00	113.00	3	5,525	0.05%
2024/07/22	4	119.13	1	116.00	116.00	3	5,528	0.05%
2024/07/19	1	128.00	0	0.00	126.00	1	5,531	0.02%
2024/07/18	2	129.00	1	130.00	128.00	1	5,522	0.02%
2024/07/17	3	132.83	6	133.41	132.50	-3	5,522	-0.06%
2024/07/15	2	128.00	0	0.00	126.00	2	5,521	0.04%
2024/07/12	3	130.17	1	131.50	128.50	2	5,616	0.04%
2024/07/11	1	134.00	1	132.53	133.50	0	5,675	0.00%
2024/07/10	2	129.75	3	134.67	132.50	-1	5,736	-0.02%
2024/07/09	4	126.63	3	128.67	129.00	1	5,611	0.02%
2024/07/08	1	127.50	20	126.63	125.50	-19	5,582	-0.34%
2024/07/05	6	128.50	14.1	128.00	128.50	-8.1	5,590	-0.14%
2024/07/04	0	0.00	5	124.00	124.00	-5	5,609	-0.09%
2024/07/02	1	127.50	1	126.50	127.50	0	5,578	0.00%
2024/07/01	0	127.00	1	127.50	126.50	-1	5,585	-0.02%
2024/06/28	2	126.00	2	126.50	126.50	0	5,609	0.00%
2024/06/27	1	125.50	1	124.00	123.50	0	5,653	0.00%
2024/06/26	2	127.25	4	127.63	125.50	-2	5,675	-0.04%
2024/06/25	2	125.00	1	126.50	126.00	1	5,709	0.02%
2024/06/24	13	128.58	30	127.60	126.50	-17	5,848	-0.29%
2024/06/21	2	136.50	7	137.00	136.00	-5	5,955	-0.08%
2024/06/20	2	137.25	4	137.13	138.50	-2	5,966	-0.03%
2024/06/19	3.1	139.11	11	136.18	135.50	-7.9	5,941	-0.13%
2024/06/18	13	144.35	5	144.40	140.50	8	5,906	0.14%
2024/06/17	4	139.52	5	139.50	139.50	-1	5,849	-0.02%
2024/06/14	9	146.33	1	150.00	142.50	8	5,803	0.14%
2024/06/13	5	145.10	4	146.00	146.00	1	5,682	0.02%
2024/06/12	23	146.48	12.1	146.84	145.00	10.9	5,682	0.19%
2024/06/11	16	142.25	9	144.06	141.00	7	5,536	0.13%
2024/06/07	6	138.17	11	136.45	136.00	-5	5,495	-0.09%
2024/06/06	20	135.75	0	0.00	138.00	20	5,504	0.36%
2024/06/05	1	135.00	10	134.00	133.50	-9	5,504	-0.16%
2024/06/04	7	139.14	39	136.73	136.00	-32	5,653	-0.57%
2024/06/03	15	139.60	1	138.50	139.00	14	5,778	0.24%
2024/05/31	6	136.09	56	135.76	131.50	-50	5,711	-0.88%
2024/05/30	1	142.00	1	145.50	141.50	0	5,633	0.00%
2024/05/29	2	146.50	12	143.75	145.50	-10	5,749	-0.17%
2024/05/28	7	149.64	23	149.26	148.00	-16	5,636	-0.28%
2024/05/27	85	149.14	33.1	149.71	149.00	51.9	5,556	0.93%
2024/05/24	57	141.60	11	141.91	139.50	46	5,604	0.82%
2024/05/23	77.1	138.11	12	140.17	143.50	65.1	5,415	1.20%
2024/05/22	9	129.94	11	129.59	130.50	-2	5,258	-0.04%
2024/05/20	1	120.50	0	0.00	119.00	1	5,614	0.02%
2024/05/10	2	120.50	2	120.50	120.50	0	6,533	0.00%
2024/05/09	16	126.63	13	125.50	124.00	3	6,567	0.05%
2024/05/08	0.1	125.50	14	123.75	125.50	-14	6,492	-0.21%
2024/05/07	0	0.00	1	118.50	118.00	-1	6,433	-0.02%
2024/05/06	1	117.56	0	0.00	118.00	1	6,449	0.02%
2024/05/02	2	118.00	0	0.00	118.00	2	6,453	0.03%
2024/04/30	0	0.00	4	122.00	121.50	-4	6,500	-0.06%
2024/04/29	0	0.00	3	120.50	120.00	-3	6,604	-0.05%
2024/04/26	0	0.00	3	117.00	115.00	-3	6,617	-0.05%
2024/04/25	2	113.00	2	118.50	114.00	0	6,690	0.00%
2024/04/23	0	0.00	2	112.50	112.50	-2	7,059	-0.03%
2024/04/22	2	112.00	0	0.00	111.00	2	7,104	0.03%
2024/04/19	12	115.92	1	120.45	118.00	11	7,153	0.15%
2024/04/18	0	0.00	2	121.50	122.00	-2	7,281	-0.03%
2024/04/17	0	0.00	10.1	117.01	118.50	-10.1	7,544	-0.13%
2024/04/16	5	109.11	65	109.50	108.00	-60	7,667	-0.78%
2024/04/15	0	120.00	0	0.00	119.50	0	7,601	0.00%
2024/04/12	1	127.00	0	0.00	126.50	1	7,661	0.01%
2024/04/11	5	126.50	0	0.00	126.50	5	7,811	0.06%
2024/04/10	67	131.92	14.2	130.85	131.00	52.8	7,845	0.67%
2024/04/09	2.1	123.53	0	0.00	123.00	2.1	7,839	0.03%
2024/04/08	4	124.63	0	0.00	123.50	4	7,997	0.05%
2024/04/03	2	127.50	0	0.00	127.00	2	8,132	0.02%
2024/04/02	0	0.00	5	129.40	130.50	-5	8,341	-0.06%
2024/04/01	5	123.50	6	128.08	129.00	-1	8,479	-0.01%
2024/03/29	2	123.02	5	124.20	124.00	-3	8,603	-0.03%
2024/03/28	5	120.60	2	122.50	122.00	3	8,650	0.03%
2024/03/27	7	123.36	5	122.50	120.50	2	8,756	0.02%
2024/03/26	23.1	132.52	8	132.31	130.00	15.1	8,752	0.17%
2024/03/25	8	142.88	15	142.53	144.00	-7	8,709	-0.08%
2024/03/22	3	138.83	1	139.00	139.00	2	8,783	0.02%
2024/03/21	6	138.58	0	0.00	138.00	6	8,806	0.07%
2024/03/20	11	143.59	255.3	143.19	141.00	-244.2	8,816	-2.77%	大賣/鉅額交易
2024/03/19	9	148.11	6	147.33	147.00	3	8,862	0.03%
2024/03/18	2	147.75	130	148.13	148.00	-128	8,978	-1.43%	大賣/鉅額交易
2024/03/14	3	148.50	0	0.00	147.50	3	9,831	0.03%
2024/03/13	12	156.33	2	159.50	151.50	10	10,057	0.10%
2024/03/12	5	154.70	2	155.25	154.50	3	9,991	0.03%
2024/03/11	1	148.00	1	152.00	154.50	0	10,105	0.00%
2024/03/08	4	148.50	2	151.00	148.50	2	10,127	0.02%
2024/03/07	2	161.50	1.1	156.19	155.00	1	10,062	0.01%
2024/03/05	31	163.03	3	162.50	162.00	28	10,160	0.28%
2024/03/04	11	167.00	10	164.50	164.50	1	10,361	0.01%
2024/03/01	0	0.00	1	159.00	156.00	-1	10,240	-0.01%
2024/02/29	2.1	155.28	2	156.25	156.00	0.1	10,254	0.00%
2024/02/27	13.1	161.64	6	162.67	157.00	7.1	10,264	0.07%
2024/02/26	4	168.50	21	170.17	169.00	-17	10,059	-0.17%
2024/02/23	9	164.78	16.1	166.82	165.00	-7.1	9,991	-0.07%
2024/02/22	8.2	162.07	6	162.50	162.50	2.2	10,087	0.02%
2024/02/21	33	167.15	4	168.38	164.50	29	9,981	0.29%
2024/02/20	11	160.55	53	162.80	161.00	-42	9,819	-0.43%
2024/02/19	5	154.70	25	155.62	155.00	-20	9,389	-0.21%
2024/02/16	44	150.49	3	148.67	151.00	41	9,275	0.44%
2024/02/15	3	149.83	1	153.00	149.50	2	9,195	0.02%
2024/02/02	0	0.00	1	150.00	145.00	-1	9,144	-0.01%
2024/02/01	30.1	145.17	2	146.50	146.00	28.1	9,201	0.31%
2024/01/30	0	0.00	20	143.50	143.50	-20	9,159	-0.22%
2024/01/29	0	0.00	20	142.00	141.50	-20	9,156	-0.22%
2024/01/26	20	141.00	1	140.00	140.00	19	9,187	0.21%
2024/01/24	1	145.50	2	145.75	143.00	-1	9,279	-0.01%
2024/01/23	5.2	145.75	2.1	147.99	145.50	3.1	9,467	0.03%
2024/01/22	0	0.00	2	142.75	142.50	-2	9,501	-0.02%
2024/01/19	1	138.50	2	139.00	139.00	-1	9,717	-0.01%
2024/01/18	24.1	141.50	0	0.00	138.50	24.1	9,821	0.24%
2024/01/17	4	152.88	4	155.88	150.00	0	9,799	0.00%
2024/01/16	0	0.00	0	151.50	149.50	0	10,251	0.00%
2024/01/15	5	151.70	2.1	153.48	151.00	2.9	10,264	0.03%
2024/01/11	3.1	154.04	18.7	151.74	155.00	-15.6	10,410	-0.15%
2024/01/10	6	143.67	6.5	143.28	143.50	-0.5	10,287	-0.01%
2024/01/09	3	140.50	2	139.50	138.50	1	10,458	0.01%
2024/01/08	37.8	146.82	3	142.83	141.00	34.8	10,711	0.33%
2024/01/05	4	145.50	11	145.82	143.00	-7	11,319	-0.06%
2024/01/04	1	139.99	0	140.50	141.00	1	11,466	0.01%
2024/01/03	2	140.00	0	0.00	139.00	2	11,586	0.02%
2024/01/02	4	140.00	4	140.50	140.50	0	11,620	0.00%
2023/12/29	9	143.33	2.1	144.04	144.00	7	11,662	0.06%
2023/12/28	13	153.23	8	147.38	146.00	5	11,708	0.04%
2023/12/27	6	160.58	0	0.00	157.00	6	11,662	0.05%
2023/12/26	10	160.75	2	161.50	165.00	8	11,805	0.07%
2023/12/25	3	164.83	0	0.00	162.00	3	11,891	0.03%
2023/12/22	6	170.00	0	0.00	168.50	6	12,316	0.05%
2023/12/21	9	173.67	15	174.23	174.00	-6	12,485	-0.05%
2023/12/20	5	172.50	12	172.42	172.50	-7	12,573	-0.06%
2023/12/19	3.1	165.48	10	166.05	167.00	-6.9	12,762	-0.05%
2023/12/18	1	161.50	0	0.00	161.00	1	13,028	0.01%
2023/12/15	3	165.00	0	0.00	163.00	3	13,440	0.02%
2023/12/14	8	167.00	7	166.00	166.50	1	14,011	0.01%
2023/12/13	26	169.33	6	166.50	165.50	20	14,488	0.14%
2023/12/12	18	174.53	16	171.50	169.50	2	14,375	0.01%
2023/12/11	47	181.17	66	183.02	178.50	-19	14,695	-0.13%
2023/12/08	10.1	173.96	22.2	177.17	177.50	-12.2	14,104	-0.09%
2023/12/07	0	0.00	1	172.50	172.00	-1	13,825	-0.01%
2023/12/06	11.3	171.55	4	172.02	172.00	7.2	13,774	0.05%
2023/12/05	2	167.00	10	172.25	174.50	-8	13,622	-0.06%
2023/12/04	10	170.70	6	174.67	170.50	4	13,532	0.03%
2023/12/01	10	169.55	2	171.00	171.00	8	13,401	0.06%
2023/11/30	2	171.25	9.1	173.21	174.00	-7.1	13,284	-0.05%
2023/11/29	5.1	167.20	18.2	167.03	167.00	-13.1	13,092	-0.10%
2023/11/28	0	158.00	0	0.00	158.00	0	12,814	0.00%
2023/11/27	2	158.50	1	157.50	158.50	1	12,786	0.01%
2023/11/24	4	161.00	4	165.75	161.00	0	12,997	0.00%
2023/11/22	10	166.25	5	167.30	165.50	5	13,298	0.04%
2023/11/21	3	169.33	16.1	168.29	170.00	-13.1	13,415	-0.10%
2023/11/20	9	158.95	2	162.75	158.50	7	13,478	0.05%
2023/11/17	12.1	161.21	6	165.42	160.00	6.1	13,757	0.04%
2023/11/16	0	0.00	4.1	172.81	170.00	-4.1	13,955	-0.03%
2023/11/15	7.1	170.31	1	172.50	171.00	6.1	13,951	0.04%
2023/11/14	0.1	171.00	11	174.23	176.50	-11	13,895	-0.08%
2023/11/13	0.1	166.00	0.1	169.50	174.00	0	13,897	0.00%
2023/11/10	1.1	170.99	0	0.00	172.00	1.1	13,881	0.01%
2023/11/09	5	172.11	2	175.00	181.50	3	13,838	0.02%
2023/11/08	0	0.00	3	184.17	185.00	-3	13,719	-0.02%
2023/11/07	1	175.99	2	179.25	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	25.2	174.17	176.00	-25.2	13,672	-0.18%
2023/11/03	0.2	168.50	1.3	172.12	168.50	-1.1	13,643	-0.01%
2023/11/02	0.2	163.50	2	166.75	168.00	-1.8	13,617	-0.01%
2023/11/01	0	0.00	8.1	160.61	166.00	-8.1	13,635	-0.06%
2023/10/31	9.1	155.51	7.1	154.97	153.50	2	13,517	0.01%
2023/10/30	4	156.25	4.1	157.89	160.00	-0.1	13,589	0.00%
2023/10/27	2.1	156.67	6.1	158.17	156.00	-4	13,992	-0.03%
2023/10/26	3	153.33	8.1	155.06	152.50	-5.1	14,340	-0.04%
2023/10/25	10.1	154.80	1.1	152.92	152.50	9	14,533	0.06%
2023/10/24	12.1	159.42	11.1	159.87	158.00	1	14,860	0.01%
2023/10/23	1	154.00	1	152.50	154.00	0	14,338	0.00%
2023/10/20	3	153.17	8	150.38	152.50	-5	14,326	-0.03%
2023/10/19	2.1	155.95	2	154.25	155.50	0.1	14,217	0.00%
2023/10/18	1	155.00	4.1	153.88	156.00	-3.1	13,995	-0.02%
2023/10/17	10.1	156.28	11	157.73	152.50	-0.9	13,801	-0.01%
2023/10/16	3.2	155.17	8.1	155.75	156.50	-4.9	13,476	-0.04%
2023/10/13	1,291.1	158.73	17.8	156.34	151.50	1,273.3	13,271	9.59%	大買/鉅額交易
2023/10/12	0	0.00	8.2	150.74	153.00	-8.2	12,622	-0.06%
2023/10/11	1	136.50	21	140.21	139.50	-20	12,368	-0.16%
2023/10/06	0.1	139.50	1	140.50	138.50	-0.9	12,263	-0.01%
2023/10/05	9.2	138.92	531.2	138.75	138.50	-522	12,195	-4.28%	大賣/鉅額交易
2023/10/04	4	139.88	8	140.75	141.50	-4	12,040	-0.03%
2023/10/03	19.1	138.13	3	141.50	137.00	16.1	12,275	0.13%
2023/10/02	7	139.07	16	142.19	138.00	-9	12,863	-0.07%
2023/09/28	7.1	143.20	14	144.57	143.00	-6.9	13,267	-0.05%
2023/09/27	10.1	142.66	13	141.73	144.00	-3	13,517	-0.02%
2023/09/26	5.1	133.97	9	135.94	134.50	-3.9	13,603	-0.03%
2023/09/25	11	129.73	10	131.10	133.00	1	13,526	0.01%
2023/09/22	98.1	126.93	120	128.14	133.00	-21.9	13,849	-0.16%	大賣/
2023/09/21	217	126.95	10.1	126.00	125.50	207	14,184	1.46%	大買/鉅額交易
2023/09/20	18	129.36	11	130.82	131.00	7	14,044	0.05%
2023/09/19	41.1	136.48	22	134.89	128.00	19.1	13,901	0.14%
2023/09/18	11	144.09	6	145.42	142.00	5	13,496	0.04%
2023/09/15	1.1	157.50	0.2	157.50	157.50	0.9	13,461	0.01%
2023/09/14	13.2	175.86	7.1	175.92	175.00	6.2	13,913	0.04%
2023/09/13	102	168.33	103	172.28	175.00	-1	13,586	-0.01%	大買/大賣/
2023/09/12	0	0.00	1	162.50	162.50	-1	14,108	-0.01%
2023/09/11	0	0.00	5	171.00	162.50	-5	14,403	-0.03%
2023/09/08	5	168.00	0	0.00	168.00	5	14,773	0.03%
2023/09/06	0	0.00	1	168.50	166.50	-1	15,807	-0.01%
2023/09/04	0	0.00	1	167.50	168.00	-1	16,634	-0.01%
2023/09/01	0	0.00	7	160.36	159.50	-7	17,271	-0.04%
2023/08/31	5	156.50	5	157.60	156.50	0	17,584	0.00%
2023/08/30	16	158.75	12	158.33	157.00	4	18,058	0.02%
2023/08/29	22	156.82	17	158.88	160.00	5	18,805	0.03%
2023/08/28	17	147.41	58	146.98	150.00	-41	19,221	-0.21%
2023/08/25	16.2	162.53	7	164.79	157.00	9.2	19,358	0.05%
2023/08/24	17	169.06	33	170.95	174.00	-16	19,910	-0.08%
2023/08/23	81	165.54	35.1	168.19	166.00	45.9	20,112	0.23%
2023/08/22	14.1	167.96	17	176.71	160.00	-2.9	20,234	-0.01%
2023/08/21	27	166.70	3	168.33	167.00	24	19,873	0.12%
2023/08/18	2	156.50	0	0.00	159.00	2	19,897	0.01%
2023/08/17	4	172.00	4	171.63	173.50	0	20,017	0.00%
2023/08/16	4	167.00	0	0.00	167.00	4	20,088	0.02%
2023/08/15	0	0.00	9	157.11	158.50	-9	20,242	-0.04%
2023/08/11	2	138.00	0	0.00	141.00	2	20,308	0.01%
2023/08/10	2	142.50	0	0.00	133.50	2	20,358	0.01%
2023/08/09	3	148.00	0	0.00	148.00	3	20,442	0.01%
2023/08/08	0	0.00	1	144.00	148.00	-1	20,561	0.00%
2023/08/02	5	162.40	12	165.54	155.00	-7	21,105	-0.03%
2023/08/01	19.1	176.00	15	175.30	172.00	4.1	20,906	0.02%
2023/07/31	34	202.22	3	189.00	179.00	31	20,525	0.15%
2023/07/28	10	188.60	31	195.13	198.50	-21	20,047	-0.10%
2023/07/27	20	182.18	33	184.83	180.50	-13	19,880	-0.07%
2023/07/26	75	180.86	3	180.50	179.00	72	19,433	0.37%
2023/07/25	28	187.23	13	178.31	177.00	15	19,656	0.08%
2023/07/24	32	186.47	0	0.00	187.00	32	19,780	0.16%
2023/07/21	218	174.00	0	0.00	177.50	218	19,954	1.09%	大買/鉅額交易
2023/07/20	1	168.50	0	168.50	169.50	1	20,169	0.00%
2023/07/19	2	157.00	18	153.61	154.50	-16	20,258	-0.08%
2023/07/18	5	151.50	0	0.00	151.50	5	20,636	0.02%
2023/07/17	0	169.00	8.5	164.95	168.00	-8.5	20,891	-0.04%
2023/07/14	1	164.00	0	171.00	171.00	1	21,644	0.00%
2023/07/13	14.6	157.95	8	157.00	155.50	6.6	21,909	0.03%
2023/07/11	1	141.00	2	145.00	140.00	-1	22,120	0.00%
2023/07/10	14	147.11	26	146.17	135.50	-12	22,570	-0.05%
2023/07/07	47	135.47	18	131.86	139.50	29	22,534	0.13%
2023/07/06	12	129.08	12	130.63	127.00	0	22,047	0.00%
2023/07/05	45	127.04	33	125.68	125.50	12	21,434	0.06%
2023/07/04	16	120.19	22	122.73	125.50	-6	21,112	-0.03%
2023/07/03	2	110.50	9	111.11	114.50	-7	20,806	-0.03%
2023/06/30	18	101.52	8	100.39	104.50	10	20,712	0.05%
2023/06/29	33	98.48	35	98.26	98.70	-2	20,341	-0.01%
2023/06/28	5	95.04	7.1	95.36	97.90	-2.1	19,893	-0.01%
2023/06/27	14	87.57	14	88.21	89.00	0	20,094	0.00%
2023/06/26	3	88.83	2	89.60	90.10	1	19,866	0.01%
2023/06/21	21	89.60	11	90.78	92.20	10	19,708	0.05%
2023/06/20	29	87.83	51	86.36	88.60	-22	19,208	-0.11%
2023/06/19	12.1	90.33	11	89.36	90.70	1.1	18,768	0.01%
2023/06/16	37	87.95	42	89.98	92.10	-5	18,565	-0.03%
2023/06/15	4	83.40	11.1	83.33	84.80	-7	18,196	-0.04%
2023/06/14	1	80.90	14	81.57	84.30	-13	18,049	-0.07%
2023/06/13	41	79.32	28	79.75	79.40	13	17,765	0.07%
2023/06/12	19	76.92	19	76.62	76.50	0	17,286	0.00%
2023/06/09	24	72.74	17.1	73.91	76.40	7	16,832	0.04%
2023/06/08	30.1	69.65	36	69.10	69.50	-6	16,464	-0.04%
2023/06/07	4	68.93	5.2	69.01	70.40	-1.2	16,277	-0.01%
2023/06/06	6.1	63.88	32	64.66	65.50	-25.9	15,799	-0.16%
2023/06/05	29	65.61	13	65.52	65.00	16	15,654	0.10%
2023/06/02	76.1	64.00	41	64.21	64.00	35.1	15,416	0.23%
2023/06/01	28	60.98	33	62.00	63.30	-5	14,530	-0.03%
2023/05/31	5	58.84	46	58.58	57.60	-41	13,933	-0.29%
2023/05/30	49	57.43	12	57.69	57.40	37	13,599	0.27%
2023/05/29	55	54.72	12	55.03	56.50	43	12,844	0.33%
2023/05/26	6	50.83	11	51.36	51.40	-5	12,316	-0.04%
2023/05/24	1	47.85	1.2	47.88	47.65	-0.2	12,510	0.00%
2023/05/23	1	47.85	202.4	47.80	47.65	-201.4	12,804	-1.57%	大賣/鉅額交易
2023/05/22	0.1	45.90	0	0.00	46.40	0.1	13,170	0.00%
2023/05/19	3	46.98	6	47.12	46.70	-3	13,280	-0.02%
2023/05/18	1	45.20	0	0.00	45.20	1	13,342	0.01%
2023/05/17	0	0.00	1.2	44.50	44.85	-1.2	13,401	-0.01%
2023/05/16	3	44.12	0	0.00	43.90	3	13,521	0.02%
2023/05/15	6	43.41	0	0.00	43.45	6	13,738	0.04%
2023/05/12	2	44.88	1	45.05	44.70	1	14,432	0.01%
2023/05/11	10.2	45.46	22	46.21	45.10	-11.8	14,491	-0.08%
2023/05/10	4.3	47.65	1	48.05	47.50	3.3	14,739	0.02%
2023/05/09	205	52.51	106	52.82	50.10	99	14,593	0.68%	大買/大賣/
2023/05/08	110	52.39	10	52.60	52.30	100	14,584	0.69%	大買/
2023/05/05	10	51.90	10	52.68	51.10	0	14,625	0.00%
2023/05/04	1	52.50	7	52.86	52.70	-6	14,834	-0.04%
2023/05/03	60	52.17	52	52.40	52.70	8	14,940	0.05%
2023/05/02	12	50.77	17.1	52.01	52.00	-5.1	15,255	-0.03%
2023/04/28	0.1	51.50	11	50.27	50.80	-10.9	15,519	-0.07%
2023/04/27	86	48.68	86	48.95	49.30	0	15,715	0.00%
2023/04/26	75	48.85	64	49.02	49.10	11	15,602	0.07%
2023/04/25	9.1	47.98	1	48.00	47.55	8.1	15,561	0.05%
2023/04/24	2	51.70	2	51.80	50.80	0	15,651	0.00%
2023/04/21	16.1	55.92	8	54.99	51.00	8.1	16,233	0.05%
2023/04/20	15.1	58.61	11	58.78	56.10	4.1	15,952	0.03%
2023/04/19	27	61.26	7	62.53	60.00	20	15,709	0.13%
2023/04/18	1	56.00	7	58.03	59.20	-6	14,989	-0.04%
2023/04/17	0	0.00	15	53.90	53.90	-15	14,833	-0.10%
2023/04/14	2	53.50	3	53.50	52.70	-1	14,809	-0.01%
2023/04/13	5	54.00	13	53.59	53.10	-8	14,713	-0.05%
2023/04/12	23	53.22	7	53.49	52.50	16	14,240	0.11%
2023/04/11	2	52.70	31.1	52.68	52.20	-29.1	13,914	-0.21%
2023/04/10	0.1	50.30	0	0.00	51.40	0.1	13,711	0.00%
2023/04/07	6	50.78	6	52.20	50.80	0	13,678	0.00%
2023/04/06	4	52.05	23	52.48	51.90	-19	13,603	-0.14%
2023/03/31	5	51.62	3	51.70	51.50	2	13,485	0.01%
2023/03/30	2	51.00	3	51.13	50.70	-1	13,582	-0.01%
2023/03/29	9	50.31	9	49.63	51.10	0	13,391	0.00%
2023/03/28	2	49.95	3	50.63	48.50	-1	13,112	-0.01%
2023/03/27	6	47.90	0.2	48.30	48.05	5.9	12,701	0.05%
2023/03/24	0	0.00	0.2	47.45	47.50	-0.2	12,630	0.00%
2023/03/22	0	0.00	1	45.90	46.35	-1	12,608	-0.01%
2023/03/21	0.1	45.50	0	0.00	45.45	0.1	12,623	0.00%
2023/03/20	1	45.35	1.2	46.25	45.80	-0.2	12,591	0.00%
2023/03/17	2	43.35	0	0.00	43.10	2	12,405	0.02%
2023/03/16	0.2	45.38	30	46.11	44.15	-29.9	12,317	-0.24%
2023/03/15	0.1	46.70	0	0.00	46.55	0.1	12,378	0.00%
2023/03/13	0.1	47.35	0	0.00	47.10	0.1	12,889	0.00%
2023/03/10	53.2	49.29	0	0.00	48.20	53.2	14,009	0.38%
2023/03/09	21	51.96	23	50.99	50.60	-2	14,839	-0.01%
2023/03/08	4	51.58	1	51.80	51.80	3	15,272	0.02%
2023/03/07	4	50.80	6.4	50.71	50.90	-2.4	15,925	-0.02%
2023/03/06	2.1	49.19	2	49.25	49.10	0.1	15,791	0.00%
2023/03/03	3.2	48.68	2	48.58	48.25	1.2	15,673	0.01%
2023/03/02	2	48.00	2.1	48.35	48.20	-0.1	15,631	0.00%
2023/03/01	0	47.80	0.1	48.00	47.35	-0.1	15,591	0.00%
2023/02/23	1	47.33	1	48.45	48.00	0	15,656	0.00%
2023/02/22	10.3	48.70	58	50.00	48.70	-47.7	15,445	-0.31%
2023/02/21	5	54.70	7	55.10	54.10	-2	15,113	-0.01%
2023/02/20	7	54.19	6	54.48	55.00	1	14,783	0.01%
2023/02/17	0	0.00	2	51.95	51.30	-2	14,276	-0.01%
2023/02/16	3	51.47	6	51.57	52.20	-3	14,087	-0.02%
2023/02/15	2	50.65	3.1	50.57	50.40	-1.1	13,916	-0.01%
2023/02/14	4.1	50.53	5	50.56	49.70	-1	13,857	-0.01%
2023/02/13	3	51.00	3	51.33	50.70	0	13,710	0.00%
2023/02/10	9	52.11	5.1	52.35	51.50	3.9	13,452	0.03%
2023/02/09	7	49.59	10	49.75	50.70	-3	12,702	-0.02%
2023/02/08	5	50.34	3	51.03	49.10	2	12,586	0.02%
2023/02/07	3	49.28	33.1	48.62	49.40	-30.1	12,211	-0.25%
2023/02/06	13	49.08	12.1	49.04	48.55	0.9	12,110	0.01%
2023/02/03	1.2	48.07	1	48.75	47.65	0.2	11,964	0.00%
2023/02/02	4	49.76	3	50.00	49.60	1	11,797	0.01%
2023/02/01	3.1	49.40	3	49.05	48.40	0.1	11,384	0.00%
2023/01/31	31	48.85	5	48.50	49.40	26	11,123	0.23%
2023/01/30	8	46.34	9.1	46.97	48.85	-1.1	10,565	-0.01%
2023/01/17	90	44.10	232.4	42.96	44.45	-142.4	10,143	-1.40%	大賣/鉅額交易
2023/01/13	21.1	42.21	93	42.78	42.00	-71.9	9,590	-0.75%
2023/01/12	150	42.17	150	42.48	42.50	0	9,425	0.00%	大買/大賣/
2023/01/11	553.1	42.46	252	42.65	42.30	301.1	9,065	3.32%	大買/大賣/鉅額交易
2023/01/10	0	0.00	4	44.44	44.85	-4	8,348	-0.05%
2023/01/05	0.1	40.20	1	39.45	39.60	-0.9	8,046	-0.01%
2023/01/04	10	42.02	8	41.85	41.65	2	7,904	0.03%
2023/01/03	0	0.00	0	41.85	41.60	0	7,805	0.00%
2022/12/29	0.1	40.00	0	0.00	39.95	0.1	7,708	0.00%
2022/12/28	0.2	40.80	0	0.00	40.70	0.2	7,677	0.00%
2022/12/27	0	42.55	0.1	42.35	41.80	-0.1	7,597	0.00%
2022/12/26	3.1	42.95	4.1	42.81	42.25	-1	7,521	-0.01%
2022/12/23	4.2	42.29	53	42.05	41.60	-48.8	7,400	-0.66%
2022/12/22	11.4	43.18	3	43.25	43.10	8.4	7,244	0.12%
2022/12/21	1.1	47.07	2.1	47.49	47.85	-1	7,004	-0.01%
2022/12/20	1.3	48.58	0	0.00	46.80	1.3	6,985	0.02%
2022/12/19	0	0.00	1	49.50	49.50	-1	7,022	-0.01%
2022/12/16	2	52.10	1	51.30	51.00	1	7,104	0.01%
2022/12/15	2.1	53.74	2	54.70	54.00	0.1	7,117	0.00%
2022/12/14	1	52.80	5.1	53.67	54.70	-4.1	7,095	-0.06%
2022/12/13	3.1	51.71	2.2	52.45	51.70	0.9	7,041	0.01%
2022/12/12	4	51.83	2	52.75	52.00	2	7,009	0.03%
2022/12/09	1.1	50.07	1.6	51.32	51.50	-0.5	7,003	-0.01%
2022/12/08	13.1	49.57	5.1	49.50	50.50	8.1	7,085	0.11%
2022/12/07	9.4	48.76	8	49.17	49.20	1.4	7,066	0.02%
2022/12/06	3	52.30	3	52.13	52.80	0	6,959	0.00%
2022/12/05	50	52.70	42	52.73	53.00	8	6,922	0.12%
2022/12/02	79.2	51.95	63	51.54	51.20	16.2	6,501	0.25%
2022/12/01	30	50.05	25	50.12	51.30	5	5,283	0.09%
2022/11/30	7	44.55	3	45.93	46.65	4	4,347	0.09%
2022/11/29	13	42.01	8	42.04	42.45	5	3,858	0.13%
2022/11/28	0	0.00	6.2	38.45	38.60	-6.2	3,050	-0.20%
2022/11/25	0	0.00	5	35.40	35.10	-5	2,937	-0.17%
2022/11/24	2	35.75	0	0.00	35.60	2	2,940	0.07%
2022/11/22	1	35.45	0	0.00	36.00	1	2,943	0.03%
2022/11/21	5	36.67	6	37.22	36.80	-1	2,890	-0.03%
2022/11/18	0	0.00	1.5	35.50	35.95	-1.5	2,836	-0.05%
2022/11/16	0.1	32.76	0	0.00	32.25	0.1	2,732	0.00%
2022/11/15	0.2	33.55	0	0.00	33.25	0.2	2,760	0.01%
2022/11/14	0.3	33.75	0	0.00	34.00	0.3	2,867	0.01%
2022/11/11	1	36.15	1	34.50	33.90	0	2,893	0.00%
2022/11/10	0	0.00	1	35.00	34.30	-1	2,877	-0.03%
2022/11/09	6	33.54	0	0.00	33.50	6	2,864	0.21%
2022/11/08	0	0.00	1	34.20	33.90	-1	2,922	-0.03%
2022/11/07	0	0.00	1	33.50	33.35	-1	2,959	-0.03%
2022/11/04	1	32.30	0	32.90	32.55	1	3,025	0.03%
2022/11/03	1	31.80	2.3	31.35	32.15	-1.3	3,096	-0.04%
2022/11/02	1	31.50	2	31.63	31.60	-1	3,204	-0.03%
2022/11/01	6	29.78	6	29.37	30.00	0	3,324	0.00%
2022/10/31	0	0.00	1	29.30	29.30	-1	3,344	-0.03%
2022/10/28	1	28.70	0	0.00	28.70	1	3,381	0.03%
2022/10/26	0	0.00	2	29.20	29.25	-2	3,447	-0.06%
2022/10/25	0.1	29.85	3	29.40	29.40	-2.9	3,460	-0.08%
2022/10/24	0	0.00	1	30.50	30.45	-1	3,513	-0.03%
2022/10/21	0.1	29.50	5	29.30	29.30	-5	3,527	-0.14%
2022/10/19	2	31.56	0	0.00	31.50	2	3,641	0.06%
2022/10/18	2	32.58	1	32.45	32.35	1	3,721	0.03%
2022/10/17	3	32.30	8	30.76	32.40	-5	3,742	-0.13%
2022/10/14	0	0.00	20	31.72	31.45	-20	3,761	-0.53%
2022/10/13	1.4	32.66	10	30.45	30.35	-8.6	3,764	-0.23%
2022/10/12	0	0.00	40	33.13	33.20	-40	3,764	-1.06%
2022/10/11	1	32.85	102	34.57	33.00	-101	3,802	-2.66%	大賣/鉅額交易
2022/10/06	0	0.00	4	36.31	36.20	-4	3,962	-0.10%
2022/10/05	7	35.96	3	36.33	36.00	4	4,061	0.10%
2022/10/04	0	0.00	1	34.70	34.85	-1	4,130	-0.02%
2022/09/30	5	34.25	3	33.98	34.10	2	4,300	0.05%
2022/09/29	0	0.00	4	33.64	33.55	-4	4,352	-0.09%
2022/09/28	7	35.94	0	0.00	33.55	7	4,408	0.16%
2022/09/27	6	35.45	5	35.25	37.25	1	4,521	0.02%
2022/09/26	6.2	36.46	8	36.53	35.90	-1.8	4,622	-0.04%
2022/09/23	6.4	39.22	0	0.00	37.55	6.4	4,669	0.14%
2022/09/22	14	39.45	4	39.98	40.20	10	4,665	0.21%
2022/09/21	1	38.90	0	0.00	38.85	1	4,648	0.02%
2022/09/20	1	38.80	1	38.80	38.80	0	4,621	0.00%
2022/09/19	1.2	37.21	0	0.00	37.00	1.2	4,579	0.03%
2022/09/16	1	38.80	11	38.36	38.55	-10	4,541	-0.22%
2022/09/15	10	40.00	0	0.00	39.90	10	4,487	0.22%
2022/09/14	5	38.55	0.4	38.65	38.70	4.6	4,368	0.11%
2022/09/13	5	38.40	1	38.45	38.25	4	4,320	0.09%
2022/09/12	21	37.50	0	0.00	39.00	21	4,261	0.49%
2022/09/08	0	0.00	0.3	36.91	36.45	-0.3	4,179	-0.01%
2022/09/07	0	32.95	0	0.00	34.10	0	4,083	0.00%
2022/09/06	30.1	34.96	0	0.00	33.65	30.1	4,059	0.74%
2022/09/05	0.4	35.93	70	34.24	34.60	-69.6	4,000	-1.74%
2022/09/02	0.1	37.45	0	0.00	37.90	0.1	3,869	0.00%
2022/09/01	0	0.00	5.1	38.05	37.65	-5.1	3,844	-0.13%
2022/08/31	3	39.40	0	0.00	39.00	3	3,813	0.08%
2022/08/30	4	38.80	4	38.15	38.80	0	3,784	0.00%
2022/08/29	4	38.20	6	38.05	38.00	-2	3,757	-0.05%
2022/08/26	3	39.90	0	0.00	39.35	3	3,727	0.08%
2022/08/25	0	0.00	0.7	41.05	41.15	-0.7	3,665	-0.02%
2022/08/24	0.1	38.50	0	0.00	38.60	0.1	3,583	0.00%
2022/08/22	0.1	39.50	0	0.00	39.05	0.1	3,516	0.00%
2022/08/19	0	0.00	2	38.50	39.90	-2	3,461	-0.06%
2022/08/18	0	0.00	1	37.55	37.65	-1	3,335	-0.03%
2022/08/16	0	0.00	10	38.00	37.20	-10	3,242	-0.31%
2022/08/15	1	36.85	1	35.80	38.00	0	3,211	0.00%
2022/08/12	26	36.85	3	36.33	36.05	23	3,136	0.73%
2022/08/10	5	35.90	32	34.85	35.00	-27	2,947	-0.92%
2022/08/09	12	34.71	3	32.87	35.05	9	2,803	0.32%
2022/08/08	21	31.94	0	0.00	33.70	21	2,654	0.79%
2022/08/05	0	0.00	10	30.65	30.65	-10	2,488	-0.40%
2022/08/04	26	27.33	0	0.00	27.90	26	2,438	1.07%
2022/08/02	10	28.30	0	0.00	28.50	10	2,340	0.43%
2022/07/29	0	0.00	1	29.90	30.05	-1	2,279	-0.04%
2022/07/28	0	0.00	1	28.55	28.50	-1	2,211	-0.05%
2022/07/26	6	28.74	0	0.00	29.45	6	2,130	0.28%
2022/07/25	0	29.15	2	29.95	30.40	-2	2,028	-0.10%
2022/07/21	5	26.80	1	27.05	28.10	4	1,903	0.21%
2022/07/20	10	27.40	0	0.00	27.10	10	1,863	0.54%
2022/07/19	1	27.20	1	27.40	27.50	0	1,835	0.00%
2022/07/18	0	26.60	6	27.01	28.00	-6	1,802	-0.33%
2022/07/15	2	26.50	20	26.05	26.25	-18	1,754	-1.03%
2022/07/14	8	26.98	10	27.86	28.15	-2	1,684	-0.12%
2022/07/13	9	28.94	18	28.79	29.50	-9	1,568	-0.57%
2022/07/12	26	28.91	4	28.50	29.00	22	1,442	1.52%
2022/07/11	1	27.00	0	0.00	27.00	1	1,328	0.08%
2022/07/08	2	27.95	2	27.68	27.00	0	1,262	0.00%
2022/07/07	0	0.00	10	25.50	25.85	-10	1,126	-0.89%
2022/07/06	0	0.00	10	25.25	23.50	-10	1,055	-0.95%
2022/07/05	103	25.14	42	24.55	25.85	61	972	6.27%	大買/
2022/07/04	40	24.15	2	25.15	25.85	38	808	4.70%
2022/07/01	10	23.19	0	0.00	23.50	10	680	1.47%
2022/06/30	10	22.00	1	22.00	22.60	9	560	1.60%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/05/26	0	0.00	1	19.15	18.70	-1	362	-0.28%
2022/03/17	2	17.85	0	0.00	17.80	2	396	0.50%
2022/03/16	8	17.64	0	0.00	17.65	8	477	1.68%
2022/03/14	0	0.00	18	17.89	17.85	-18	492	-3.66%
2022/03/11	0	0.00	51	17.42	17.60	-51	492	-10.35%
2022/03/10	0	0.00	132	17.46	17.55	-132	495	-26.66%	大賣/鉅額交易
2022/03/09	0	0.00	6	16.90	17.00	-6	491	-1.22%
2022/03/07	0	0.00	1	17.25	17.30	-1	494	-0.20%
2022/02/24	0	0.00	2	17.68	17.25	-2	547	-0.37%
2022/02/21	1	18.15	0	0.00	18.10	1	610	0.16%
2022/02/18	0	0.00	2	18.15	18.05	-2	697	-0.29%
2022/02/14	0	0.00	2	17.85	17.95	-2	759	-0.26%
2022/01/25	0	0.00	3	17.22	17.00	-3	768	-0.39%
2022/01/03	26	19.93	0	0.00	19.85	26	717	3.62%
2021/12/28	0	0.00	201	19.99	19.85	-201	664	-30.25%	大賣/鉅額交易
2021/11/16	13	18.54	0	0.00	19.60	13	318	4.08%
2021/10/13	0	0.00	3	16.25	16.30	-3	538	-0.56%
2021/09/24	0	0.00	2	17.15	17.55	-2	669	-0.30%
2021/09/23	0	0.00	2	16.95	16.90	-2	669	-0.30%
2021/09/13	0	0.00	3	17.08	17.05	-3	700	-0.43%
2021/09/08	0	0.00	1	17.05	16.85	-1	727	-0.14%
2021/08/23	0	0.00	6	17.95	17.95	-6	917	-0.65%
2021/08/17	11	18.13	3	18.20	18.15	8	925	0.86%
2021/08/13	0	0.00	2	18.13	17.95	-2	942	-0.21%
2021/08/11	0	0.00	9	17.98	17.90	-9	955	-0.94%
2021/08/04	1	20.00	1	19.85	19.75	0	1,049	0.00%
2021/07/26	1	21.25	0	0.00	21.05	1	1,021	0.10%
2021/07/23	8	20.43	0	0.00	20.35	8	974	0.82%
2021/07/20	0	0.00	2	19.70	19.25	-2	1,088	-0.18%
2021/07/19	7	19.90	14	19.63	19.90	-7	1,138	-0.62%
2021/07/13	8	19.55	1	19.45	19.40	7	1,227	0.57%
2021/07/06	2	19.35	0	0.00	19.35	2	1,328	0.15%
2021/07/02	0	0.00	2	18.90	18.80	-2	1,425	-0.14%
2021/07/01	0	0.00	2	19.30	18.85	-2	1,437	-0.14%
2021/06/29	2	18.80	0	0.00	18.75	2	1,577	0.13%
2021/06/25	2	19.75	0	0.00	19.50	2	1,583	0.13%
2021/06/24	2	19.85	2	19.65	19.55	0	1,595	0.00%
2021/06/22	0	0.00	1	19.05	19.00	-1	1,605	-0.06%
2021/06/21	2	19.15	0	0.00	19.00	2	1,616	0.12%
2021/06/16	3	19.93	6	20.63	20.70	-3	1,615	-0.19%
2021/06/08	0	0.00	1	18.50	18.50	-1	1,660	-0.06%
2021/05/28	6	19.60	0	0.00	19.65	6	1,676	0.36%
2021/05/19	0	0.00	5	17.18	17.75	-5	1,733	-0.29%
2021/05/18	12	17.00	1	15.70	17.15	11	1,747	0.63%
2021/05/17	1	15.60	0	0.00	15.60	1	1,738	0.06%
2021/05/13	0	0.00	4	17.04	17.40	-4	1,710	-0.23%
2021/05/11	0	0.00	1	20.40	19.10	-1	1,660	-0.06%
2021/05/05	0	0.00	1	21.15	20.60	-1	1,630	-0.06%
2021/05/03	0	0.00	6	21.96	21.80	-6	1,607	-0.37%
2021/04/23	2	23.35	0	0.00	23.10	2	1,457	0.14%
2021/04/19	3	24.17	0	0.00	24.00	3	1,310	0.23%
2021/04/14	0	0.00	3	25.10	25.70	-3	1,256	-0.24%
2021/04/13	20	25.50	4	25.43	25.90	16	1,261	1.27%
2021/04/12	20	26.30	0	0.00	26.05	20	1,247	1.60%
2021/04/09	0	0.00	1	25.85	25.95	-1	1,216	-0.08%
2021/04/08	0	0.00	2	25.30	25.50	-2	1,149	-0.17%
2021/04/06	30	25.25	6	25.38	25.25	24	1,131	2.12%
2021/04/01	8	25.28	4	25.65	25.25	4	1,108	0.36%
2021/03/23	30	24.18	0	0.00	23.90	30	971	3.09%
2021/03/18	0	0.00	5	24.05	24.25	-5	971	-0.51%
2021/03/17	100	24.06	0	0.00	24.15	100	975	10.25%
2021/03/15	55	23.90	0	0.00	24.10	55	1,021	5.39%
2021/03/12	15	23.60	0	0.00	24.00	15	1,021	1.47%
2021/03/11	3	23.82	0	0.00	23.75	3	1,011	0.30%
2021/03/10	8	23.71	0	0.00	24.50	8	996	0.80%
2021/03/09	0	0.00	2	21.95	22.30	-2	1,143	-0.17%
2021/03/08	0	0.00	6	22.32	22.25	-6	1,162	-0.52%
2021/03/03	10	22.85	0	0.00	22.85	10	1,211	0.83%
2021/02/26	20	23.30	0	0.00	23.40	20	1,242	1.61%
2021/02/18	50	23.69	0	0.00	24.10	50	1,397	3.58%
2021/02/03	10	22.90	0	0.00	22.10	10	1,418	0.70%
2021/01/28	6	21.85	0	0.00	22.00	6	1,617	0.37%
2021/01/26	20	22.85	0	0.00	22.20	20	1,626	1.23%
2021/01/22	0	0.00	6	22.27	22.70	-6	1,632	-0.37%
2021/01/20	12	23.17	0	0.00	22.35	12	1,622	0.74%
2021/01/15	10	23.65	0	0.00	23.70	10	1,616	0.62%
2021/01/14	3	24.95	0	0.00	24.95	3	1,610	0.19%
2021/01/13	2	25.00	3	25.15	25.00	-1	1,622	-0.06%
2021/01/12	5	25.50	0	0.00	25.15	5	1,635	0.31%
2021/01/11	0	0.00	3	25.48	25.45	-3	1,669	-0.18%
2021/01/08	3	25.67	0	0.00	25.40	3	1,676	0.18%
2020/12/31	0	0.00	1	26.95	26.95	-1	1,715	-0.06%
2020/12/28	1	26.40	6	26.40	26.40	-5	1,710	-0.29%
2020/12/21	3	26.35	0	0.00	26.60	3	1,820	0.16%
2020/12/18	0	0.00	1	27.10	27.25	-1	1,842	-0.05%
2020/12/16	6	26.45	2	26.48	26.70	4	1,890	0.21%
2020/12/15	1	26.40	2	26.33	26.15	-1	1,910	-0.05%
2020/12/11	3	26.08	7	26.57	26.30	-4	1,985	-0.20%
2020/12/09	0	0.00	2	28.35	27.80	-2	2,183	-0.09%
2020/12/08	2	28.05	1	28.35	28.05	1	2,223	0.04%
2020/12/07	1	28.10	0	0.00	28.15	1	2,292	0.04%
2020/12/04	1	28.85	1	29.05	28.75	0	2,314	0.00%
2020/12/03	6	30.37	8	31.15	29.30	-2	2,294	-0.09%
2020/12/02	2	28.28	2	28.33	28.35	0	2,111	0.00%
2020/11/27	6	28.80	9	29.03	28.80	-3	2,428	-0.12%
2020/11/26	3	28.38	3	28.75	28.60	0	2,423	0.00%
2020/11/25	5	28.46	5	28.80	28.30	0	2,427	0.00%
2020/11/24	5	28.59	2	29.05	28.15	3	2,414	0.12%
2020/11/20	2	28.80	4	28.78	28.70	-2	2,430	-0.08%
2020/11/19	2	28.20	2	28.38	28.20	0	2,408	0.00%
2020/11/18	1	27.95	2	28.20	28.35	-1	2,416	-0.04%
2020/11/17	7	27.82	31	27.77	28.15	-24	2,480	-0.97%
2020/11/16	3	27.07	5	27.21	27.20	-2	2,527	-0.08%
2020/11/13	13	26.47	14	26.64	26.80	-1	2,597	-0.04%
2020/11/12	4	26.86	2	27.18	26.35	2	2,664	0.08%
2020/11/09	12	27.32	7	27.60	27.10	5	3,255	0.15%
2020/11/06	18	26.76	25	26.85	26.35	-7	3,287	-0.21%
2020/11/05	4	25.43	0	0.00	25.25	4	3,218	0.12%
2020/11/03	0	0.00	3	25.57	25.40	-3	3,260	-0.09%
2020/11/02	2	25.20	1	25.25	25.00	1	3,299	0.03%
2020/10/27	1	25.85	5	26.09	26.05	-4	3,465	-0.12%
2020/10/23	1	26.85	2	27.03	26.75	-1	3,601	-0.03%
2020/10/22	2	26.88	1	27.20	26.70	1	3,745	0.03%
2020/10/21	6	27.11	4	27.18	26.85	2	3,899	0.05%
2020/10/20	0	0.00	2	26.75	26.70	-2	4,326	-0.05%
2020/10/19	6	26.70	8	26.79	26.50	-2	4,379	-0.05%
2020/10/16	2	25.70	1	26.25	25.55	1	4,499	0.02%
2020/10/15	7	26.29	0	0.00	26.00	7	4,547	0.15%
2020/10/14	7	26.62	9	26.58	26.55	-2	4,581	-0.04%
2020/10/13	11	25.98	4	26.08	26.00	7	4,610	0.15%
2020/10/12	11	26.23	12	25.99	26.15	-1	4,650	-0.02%
2020/10/08	19	27.69	5	27.89	27.30	14	4,665	0.30%
2020/10/07	1	27.30	1	27.55	27.25	0	4,688	0.00%
2020/10/06	2	27.48	2	27.50	27.40	0	4,740	0.00%
2020/10/05	1	26.70	0	0.00	26.90	1	4,842	0.02%
2020/09/29	1	26.80	1	27.00	26.70	0	5,026	0.00%
2020/09/24	4	27.59	4	27.74	27.35	0	6,373	0.00%
2020/09/23	4	28.55	2	28.98	28.25	2	6,663	0.03%
2020/09/22	6	28.32	7	28.41	28.25	-1	6,990	-0.01%
2020/09/21	3	29.60	1	30.05	29.10	2	7,095	0.03%
2020/09/18	11	30.21	5	30.21	29.80	6	7,109	0.08%
2020/09/17	7	30.01	7	30.25	29.95	0	7,144	0.00%
2020/09/16	4	30.39	1	30.95	29.90	3	7,134	0.04%
2020/09/15	19	31.39	10	31.40	30.65	9	7,208	0.12%
2020/09/14	9	31.12	6	31.55	30.70	3	7,299	0.04%
2020/09/10	0	0.00	2	30.10	29.80	-2	7,122	-0.03%
2020/09/09	12	29.23	17	29.23	29.30	-5	7,078	-0.07%
2020/09/08	2	28.65	3	29.15	28.80	-1	7,074	-0.01%
2020/09/07	10	29.20	1	29.60	28.85	9	7,080	0.13%
2020/09/04	5	29.89	3	30.05	29.95	2	7,055	0.03%
2020/09/03	4	29.90	7	30.41	30.10	-3	7,016	-0.04%
2020/09/02	8	30.36	12	30.07	31.10	-4	6,930	-0.06%
2020/09/01	3	28.07	3	28.35	28.30	0	6,792	0.00%
2020/08/31	1	27.75	2	28.05	27.95	-1	6,787	-0.01%
2020/08/28	1	27.60	0	0.00	27.45	1	6,820	0.01%
2020/08/26	2	28.00	2	28.15	28.20	0	6,834	0.00%
2020/08/25	3	27.95	4	27.95	27.70	-1	6,822	-0.01%
2020/08/21	3	27.35	2	27.83	27.75	1	6,827	0.01%
2020/08/20	11	26.87	5	26.57	25.80	6	6,782	0.09%
2020/08/19	8	30.23	7	29.50	28.60	1	6,700	0.01%
2020/08/18	6	31.13	5	30.92	30.85	1	6,735	0.01%
2020/08/17	23	33.23	21	31.55	31.55	2	6,751	0.03%
2020/08/13	5	32.78	7	32.81	33.05	-2	6,606	-0.03%
2020/08/12	4	29.35	9	29.02	30.10	-5	6,279	-0.08%
2020/08/11	13	27.18	6	27.43	27.40	7	6,228	0.11%
2020/08/10	3	28.08	1	27.95	27.75	2	6,268	0.03%
2020/08/07	0	0.00	14	27.64	28.20	-14	6,290	-0.22%
2020/08/05	14	29.19	0	0.00	29.15	14	6,412	0.22%
2020/08/04	0	0.00	4	28.45	28.85	-4	6,458	-0.06%
2020/08/03	4	28.10	0	0.00	28.20	4	6,424	0.06%
2020/07/31	5	27.80	6	28.36	28.35	-1	6,419	-0.02%
2020/07/29	2	27.00	2	26.53	27.30	0	6,357	0.00%
2020/07/28	1	26.85	1	27.40	26.60	0	6,282	0.00%
2020/07/27	6	29.76	2	30.25	28.85	4	6,184	0.06%
2020/07/24	6	32.73	8	32.98	31.80	-2	6,070	-0.03%
2020/07/23	7	31.44	7	31.91	31.20	0	5,660	0.00%
2020/07/22	5	32.03	5	32.07	31.75	0	5,608	0.00%
2020/07/21	5	31.25	7	31.18	31.75	-2	5,490	-0.04%
2020/07/20	1	29.50	3	29.65	30.20	-2	5,490	-0.04%
2020/07/17	1	30.65	1	30.65	29.25	0	5,456	0.00%
2020/07/16	6	30.03	1	29.80	30.55	5	5,427	0.09%
2020/07/15	1	29.50	0	0.00	29.55	1	5,381	0.02%
2020/07/14	7	31.49	5	31.85	30.75	2	5,345	0.04%
2020/07/10	7	31.42	5	31.68	31.50	2	5,255	0.04%
2020/07/09	7	34.17	2	34.50	34.00	5	5,149	0.10%
2020/07/07	58	36.88	49	35.68	35.35	9	4,966	0.18%
2020/07/06	38	34.62	42	35.22	35.30	-4	4,304	-0.09%
2020/07/03	21	30.98	22	32.09	32.10	-1	4,067	-0.02%
2020/07/02	11	28.74	14	29.15	29.20	-3	3,614	-0.08%
2020/07/01	2	26.13	9	25.46	26.55	-7	3,275	-0.21%
2020/06/30	8	24.15	7	24.21	24.25	1	2,928	0.03%
2020/06/24	2	23.45	3	23.57	23.30	-1	2,747	-0.04%
2020/06/23	2	22.95	2	23.13	23.05	0	2,692	0.00%
2020/06/22	5	23.51	6	23.92	23.45	-1	2,670	-0.04%
2020/06/19	6	23.94	3	24.05	24.35	3	2,548	0.12%
2020/06/18	1	22.15	1	22.25	22.15	0	2,359	0.00%
2020/06/17	2	21.98	0	0.00	22.10	2	2,350	0.09%
2020/06/16	0	0.00	2	21.93	22.15	-2	2,328	-0.09%
2020/06/15	5	21.78	3	22.00	21.30	2	2,314	0.09%
2020/06/12	3	20.53	44	20.59	21.10	-41	2,282	-1.80%
2020/06/09	15	22.54	1	22.95	22.05	14	2,337	0.60%
2020/06/08	22	22.93	11	23.00	22.65	11	2,335	0.47%
2020/06/05	6	23.69	6	23.87	23.65	0	2,302	0.00%
2020/06/04	8	23.94	15	24.03	23.85	-7	2,291	-0.31%
2020/06/03	0	0.00	1	23.75	23.55	-1	2,250	-0.04%
2020/06/02	13	23.42	1	24.15	23.35	12	2,249	0.53%
2020/06/01	0	0.00	10	23.80	23.55	-10	2,205	-0.45%
2020/05/29	0	0.00	1	23.60	23.50	-1	2,185	-0.05%
2020/05/28	15	23.32	1	23.45	23.25	14	2,163	0.65%
2020/05/27	5	24.60	4	24.84	24.45	1	2,127	0.05%
2020/05/26	5	24.47	5	24.68	24.40	0	2,088	0.00%
2020/05/25	36	24.78	51	24.78	24.75	-15	2,046	-0.73%
2020/05/22	19	23.79	6	23.81	23.50	13	1,933	0.67%
2020/05/21	13	23.79	7	23.55	23.90	6	1,837	0.33%
2020/05/20	3	21.55	10	21.69	21.75	-7	1,726	-0.41%
2020/05/19	4	21.14	3	21.32	21.05	1	1,722	0.06%
2020/05/18	6	21.24	1	21.90	20.95	5	1,723	0.29%
2020/05/15	5	22.19	4	22.53	22.45	1	1,652	0.06%
2020/05/14	3	23.00	2	23.45	22.50	1	1,597	0.06%
2020/05/13	4	23.31	4	23.49	23.90	0	1,555	0.00%
2020/05/12	0.5	23.70	0	0.00	23.80	0.5	1,517	0.03%
2020/05/11	2	22.20	8	21.67	22.40	-6	1,391	-0.43%
2020/05/08	5	20.46	3	20.60	20.40	2	1,312	0.15%
2020/05/07	1	20.05	3	20.20	20.45	-2	1,295	-0.15%
2020/05/06	4	19.81	5	20.07	19.95	-1	1,284	-0.08%
2020/05/05	4	19.65	3	19.85	19.80	1	1,278	0.08%
2020/05/04	3	18.48	5	19.17	19.40	-2	1,264	-0.16%
2020/04/30	2	19.20	7	19.59	19.15	-5	1,273	-0.39%
2020/04/29	12.5	18.68	20	18.70	18.90	-7.5	1,251	-0.60%
2020/04/28	0	0.00	2	17.15	17.45	-2	1,228	-0.16%
2020/04/27	0	0.00	2	16.75	16.70	-2	1,231	-0.16%
2020/04/24	3	16.13	7	16.27	16.10	-4	1,224	-0.33%
2020/04/23	10	16.52	8	16.58	16.60	2	1,194	0.17%
2020/04/17	1	16.20	2	16.40	16.00	-1	1,257	-0.08%
2020/04/15	0	0.00	10	15.20	15.20	-10	1,253	-0.80%
2020/04/14	0	0.00	1	14.95	15.05	-1	1,285	-0.08%
2020/04/10	12	14.78	1	15.05	14.80	11	1,506	0.73%
2020/04/09	1	14.95	0	0.00	14.80	1	1,574	0.06%
2020/04/08	0	0.00	1	14.45	14.45	-1	1,647	-0.06%
2020/03/25	0	0.00	0.1	11.60	11.20	-0.1	2,075	0.00%
2020/03/24	0	0.00	1	10.60	10.55	-1	2,119	-0.05%
2020/03/23	1.1	10.25	0	0.00	10.25	1.1	2,125	0.05%
2020/03/17	1	12.65	0	0.00	12.65	1	2,135	0.05%
2020/03/11	2	19.68	1	19.10	19.20	1	2,086	0.05%
2020/02/19	0	0.00	1	21.20	21.35	-1	2,210	-0.05%
2020/02/17	1	20.90	0	0.00	20.95	1	2,210	0.05%
2020/02/04	1	20.90	0	0.00	21.10	1	2,567	0.04%
2020/01/15	1	25.40	1	25.80	25.35	0	3,060	0.00%
2020/01/07	0	0.00	1	25.50	25.20	-1	2,965	-0.03%
2020/01/06	1	25.55	2	25.40	25.50	-1	2,817	-0.04%
2020/01/02	0	0.00	23	25.43	25.75	-23	2,654	-0.87%
2019/12/31	5	25.71	0	0.00	25.55	5	2,553	0.20%
2019/12/30	20	24.25	0	0.00	23.90	20	2,237	0.89%
2019/12/27	0	0.00	3	23.75	23.50	-3	2,207	-0.14%
2019/12/24	0	0.00	5	23.79	23.25	-5	2,250	-0.22%
2019/12/20	1	23.40	0	0.00	23.35	1	2,311	0.04%
2019/12/19	5	23.79	3	24.00	23.40	2	2,438	0.08%
2019/12/18	2	23.30	0	0.00	23.05	2	2,398	0.08%
2019/12/16	0	0.00	1	23.45	23.50	-1	2,375	-0.04%
2019/12/12	4	23.60	0	0.00	23.25	4	2,349	0.17%
2019/12/11	10	25.05	11	24.53	24.00	-1	2,311	-0.04%
2019/12/09	0	0.00	18	23.90	23.90	-18	2,198	-0.82%
2019/12/04	0	0.00	1	24.25	24.15	-1	2,186	-0.05%
2019/12/03	1	24.00	0	0.00	24.05	1	2,179	0.05%
2019/11/27	2	23.75	2	24.33	24.35	0	2,183	0.00%
2019/11/25	8	24.60	0	0.00	24.20	8	2,147	0.37%
2019/11/22	14	25.08	11	24.85	24.85	3	2,135	0.14%
2019/11/21	11	24.94	3	24.75	24.75	8	2,131	0.38%
2019/11/19	5	25.70	8	25.80	25.50	-3	2,120	-0.14%
2019/11/18	1	25.25	1	25.60	24.90	0	2,062	0.00%
2019/11/15	2	24.78	0	0.00	24.85	2	2,045	0.10%
2019/11/13	4	25.26	3	25.43	25.10	1	2,016	0.05%
2019/11/04	0	0.00	10	27.70	27.60	-10	1,767	-0.57%
2019/11/01	10	27.20	1	27.00	27.45	9	1,654	0.54%
2019/10/29	4	26.60	4	26.45	25.85	0	1,464	0.00%
2019/10/28	1	25.50	2	25.88	25.95	-1	1,234	-0.08%
2019/10/25	0	0.00	1	23.80	23.60	-1	1,054	-0.09%
2019/10/24	1	22.30	0	0.00	22.30	1	925	0.11%
2019/10/21	0	0.00	0.6	22.60	22.70	-0.6	948	-0.06%
2019/10/17	0	0.00	2	22.65	23.10	-2	928	-0.22%
2019/09/24	0	0.00	2	21.58	22.75	-2	705	-0.28%
2019/09/23	2	20.63	0	0.00	20.70	2	570	0.35%
2019/08/05	0	0.00	1	19.65	19.55	-1	601	-0.17%
2019/07/30	1	21.70	0	0.00	21.40	1	600	0.17%
2019/07/29	0	0.00	5	23.05	22.40	-5	596	-0.84%
2019/07/25	0	0.00	1	23.20	22.85	-1	586	-0.17%
2019/07/18	1	21.90	0	0.00	21.40	1	567	0.18%
2019/07/12	1	22.35	0	0.00	22.25	1	583	0.17%
2019/07/10	0	0.00	1	22.40	22.15	-1	602	-0.17%
2019/07/05	0	0.00	1	23.00	22.70	-1	606	-0.16%
2019/07/03	11	21.64	13	21.47	21.35	-2	571	-0.35%
2019/07/01	0	0.00	10	21.45	21.25	-10	584	-1.71%
2019/06/27	10	21.20	0	0.00	21.10	10	590	1.69%
2019/06/24	1	20.80	0	0.00	20.20	1	607	0.16%
2019/06/20	2	21.60	0	0.00	21.30	2	633	0.32%
2019/06/19	1	21.20	0	0.00	21.20	1	658	0.15%
2019/06/18	0	0.00	5	21.05	21.05	-5	702	-0.71%
2019/06/17	1	21.15	0	0.00	21.20	1	710	0.14%
2019/06/12	0	0.00	2	20.10	20.15	-2	704	-0.28%
2019/05/31	3	19.65	0	0.00	19.70	3	828	0.36%
2019/05/22	3	19.67	2	19.23	19.05	1	1,322	0.08%
2019/05/21	1	19.00	0	0.00	19.55	1	1,414	0.07%
2019/04/25	3	24.00	0	0.00	23.85	3	1,427	0.21%
2019/04/24	2	24.35	0	0.00	24.00	2	1,431	0.14%
2019/04/11	2	25.80	1	26.50	25.85	1	1,592	0.06%
2019/04/10	1	26.20	0	0.00	25.90	1	1,658	0.06%
2019/03/18	5	28.10	5	28.24	27.80	0	1,586	0.00%
2019/03/08	5	26.91	5	26.98	27.45	0	1,661	0.00%
2019/03/07	5	28.70	5	28.85	27.85	0	1,644	0.00%
2019/03/05	0	0.00	1	27.40	27.45	-1	1,581	-0.06%
2019/03/04	0	0.00	1	28.25	28.45	-1	1,556	-0.06%
2019/02/26	8	28.62	13	28.28	28.10	-5	1,509	-0.33%
2019/02/25	9	28.02	10	28.12	28.50	-1	1,456	-0.07%
2019/02/22	18	27.24	21	27.60	27.15	-3	1,379	-0.22%
2019/02/21	41	26.77	33	26.80	27.15	8	1,278	0.63%
2019/01/30	0	0.00	2	22.90	22.55	-2	1,042	-0.19%
2019/01/29	2	22.50	0	0.00	22.50	2	1,039	0.19%
2019/01/28	0	0.00	4	23.18	22.60	-4	1,031	-0.39%
2019/01/24	2	21.80	0	0.00	21.95	2	1,011	0.20%
2019/01/18	2	22.00	0	0.00	21.85	2	1,009	0.20%
2019/01/07	2	24.65	3	24.33	23.90	-1	880	-0.11%
2019/01/03	0	0.00	5	23.65	23.00	-5	812	-0.62%
2019/01/02	0	0.00	5	23.60	23.55	-5	771	-0.65%
2018/12/26	14	22.19	14	21.10	21.10	0	679	0.00%
2018/12/25	5	21.65	5	22.06	21.80	0	670	0.00%
2018/12/24	0	0.00	0	22.15	22.15	0	633	0.00%
2018/12/21	0	20.10	0	0.00	20.20	0	595	0.00%
2018/12/17	2	21.00	0	0.00	20.95	2	588	0.34%
2018/12/10	0	0.00	1	21.25	20.45	-1	536	-0.19%
2018/12/07	1	21.30	0	0.00	21.10	1	496	0.20%
2018/11/16	0	0.00	1	17.60	17.50	-1	365	-0.27%
2018/11/15	1	17.55	0	0.00	17.10	1	366	0.27%
2018/11/12	0	17.75	0	0.00	17.70	0	376	0.00%
2018/11/08	1	18.20	1	18.50	18.50	0	354	0.00%
2018/09/06	0	0.00	0.3	22.30	22.25	-0.3	684	-0.05%
2018/08/30	0	0.00	2	22.65	22.75	-2	971	-0.21%
2018/08/28	0	0.00	0.4	22.45	22.55	-0.4	1,104	-0.04%
2018/08/24	1	22.15	0	0.00	21.90	1	1,299	0.08%
2018/08/23	6	22.43	0	0.00	22.60	6	1,301	0.46%
2018/08/15	0	0.00	1	22.65	22.55	-1	1,341	-0.07%
2018/08/13	0	0.00	1	23.55	22.70	-1	1,351	-0.07%
2018/08/10	0	0.00	4	24.60	24.20	-4	1,342	-0.30%
2018/07/23	5	25.69	5	25.85	25.60	0	1,382	0.00%
2018/07/09	0	0.00	1	26.20	26.00	-1	1,332	-0.08%
2018/07/06	2	25.55	2	26.10	26.20	0	1,334	0.00%
2018/07/05	1	25.90	1	25.95	25.60	0	1,355	0.00%
2018/07/02	1	29.70	2	29.80	27.50	-1	1,337	-0.07%
2018/06/29	2	27.75	4	27.70	28.20	-2	1,264	-0.16%
2018/06/21	2	26.75	0	0.00	26.45	2	1,377	0.15%
2018/06/20	2	26.90	1	26.80	26.80	1	1,375	0.07%
2018/06/19	1	28.50	0	0.00	28.10	1	1,370	0.07%
2018/06/05	1	29.70	1	30.15	29.50	0	1,049	0.00%
2018/06/04	6	30.51	7	30.60	30.60	-1	993	-0.10%
2018/06/01	1	27.90	0	0.00	28.05	1	854	0.12%
2018/05/28	0	0.00	0.2	27.05	27.05	-0.2	769	-0.03%
2018/05/24	0.1	24.55	0	0.00	24.55	0.1	742	0.01%
2018/04/11	6	29.02	1	29.05	29.10	5	1,103	0.45%
2018/03/31	1	29.45	1	29.75	29.35	0	1,132	0.00%
2018/03/29	0.1	30.00	0	0.00	29.95	0.1	1,310	0.01%
2018/03/28	0	0.00	2	30.80	30.80	-2	1,362	-0.15%
2018/03/27	6	30.34	5	30.49	30.55	1	1,417	0.07%
2018/03/22	6	29.15	0	0.00	28.95	6	1,480	0.41%
2018/03/16	2	29.30	0	0.00	29.35	2	1,559	0.13%
2018/03/14	1	29.75	9	29.91	29.30	-8	1,665	-0.48%
2018/03/13	0	0.00	1	29.80	29.75	-1	1,711	-0.06%
2018/03/12	0	0.00	2	29.93	29.55	-2	1,778	-0.11%
2018/03/07	0	0.00	1	28.85	28.70	-1	2,309	-0.04%
2018/03/06	2	28.78	2	29.03	28.70	0	2,586	0.00%
2018/03/05	1	28.75	0	0.00	28.70	1	2,714	0.04%
2018/02/21	2	29.40	2	29.78	29.95	0	2,939	0.00%
2018/02/12	0	0.00	1	29.30	29.05	-1	2,932	-0.03%
2018/02/09	1	29.00	0	0.00	28.85	1	2,928	0.03%
2018/02/08	1	31.05	6	31.48	31.10	-5	2,912	-0.17%
2018/02/06	3	31.30	0	0.00	30.65	3	2,903	0.10%
2018/02/05	1	34.00	1	34.30	33.95	0	2,875	0.00%
2018/02/02	2	35.28	2	35.60	34.90	0	2,883	0.00%
2018/02/01	3	36.22	0	0.00	36.05	3	2,876	0.10%
2018/01/31	0	0.00	5	36.10	36.60	-5	2,849	-0.18%
2018/01/30	0	0.00	5	36.46	35.35	-5	2,811	-0.18%
2018/01/23	1	32.95	2	33.05	32.90	-1	2,689	-0.04%
2018/01/22	1	32.50	1	32.75	32.70	0	2,691	0.00%
2018/01/18	1	33.50	2	33.80	33.25	-1	2,687	-0.04%
2018/01/17	2	33.50	2	33.80	33.45	0	2,684	0.00%
2018/01/16	3	33.78	3	34.08	33.75	0	2,679	0.00%
2018/01/15	1	33.25	2	33.38	33.05	-1	2,665	-0.04%
2018/01/12	1	33.15	0	0.00	33.20	1	2,666	0.04%
2018/01/11	7	33.56	0	0.00	33.65	7	2,656	0.26%
2018/01/10	0	0.00	1	32.65	32.65	-1	2,618	-0.04%
2018/01/08	3.1	34.34	2	34.53	34.35	1.1	2,614	0.04%
2018/01/05	0	0.00	1	34.95	34.90	-1	2,605	-0.04%
2018/01/04	4	34.89	15	34.96	35.10	-11	2,596	-0.42%
2018/01/03	9	34.72	1	35.30	34.15	8	2,574	0.31%
2018/01/02	0	0.00	5	34.90	34.80	-5	2,556	-0.20%