華星光 (4979)-兆豐-高雄券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
122.0
漲跌
▲3.5
漲幅
+2.95%
成交量
7,134張
產業
上櫃通信網路類股
373人加入追蹤

立即追蹤
本地時間:14:30

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

華星光 (4979)籌碼相關－兆豐-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	120.50	3	121.00	122.00	1	7,281	0.01%
2024/04/17	1	112.50	10	113.70	118.50	-9	7,544	-0.12%
2024/04/16	11.2	108.69	0	0.00	108.00	11.2	7,667	0.15%
2024/04/15	1.1	119.77	1	120.00	119.50	0.1	7,601	0.00%
2024/04/12	2	128.00	0	0.00	126.50	2	7,661	0.03%
2024/04/11	2	129.25	1	128.50	126.50	1	7,811	0.01%
2024/04/10	3	129.67	4	128.00	131.00	-1	7,845	-0.01%
2024/04/09	2.1	123.31	0	0.00	123.00	2.1	7,839	0.03%
2024/04/08	2	124.50	5	125.00	123.50	-3	7,997	-0.04%
2024/04/03	11.2	129.04	1	127.50	127.00	10.2	8,132	0.13%
2024/04/02	5.4	127.97	2	130.00	130.50	3.4	8,341	0.04%
2024/04/01	1	127.50	2.3	123.35	129.00	-1.3	8,479	-0.02%
2024/03/29	5	123.60	14	124.64	124.00	-9	8,603	-0.10%
2024/03/28	3	121.83	1	122.01	122.00	2	8,650	0.02%
2024/03/27	8.5	121.00	13	122.27	120.50	-4.5	8,756	-0.05%
2024/03/26	4.4	130.94	0	134.50	130.00	4.4	8,752	0.05%
2024/03/25	1	141.00	5	142.60	144.00	-4	8,709	-0.05%
2024/03/22	4	138.25	3	140.17	139.00	1	8,783	0.01%
2024/03/21	11	139.95	0	0.00	138.00	11	8,806	0.12%
2024/03/20	4.1	144.15	0	0.00	141.00	4.1	8,816	0.05%
2024/03/19	3	149.33	0	0.00	147.00	3	8,862	0.03%
2024/03/15	0.1	147.00	0	0.00	148.50	0.1	9,251	0.00%
2024/03/14	11.1	147.96	5	150.00	147.50	6.1	9,831	0.06%
2024/03/13	3.2	156.64	2	162.00	151.50	1.2	10,057	0.01%
2024/03/12	0	0.00	1.4	154.79	154.50	-1.4	9,991	-0.01%
2024/03/11	3	149.00	1	155.00	154.50	2	10,105	0.02%
2024/03/08	1.2	149.46	0.2	144.50	148.50	1.1	10,127	0.01%
2024/03/07	20.4	156.92	0.3	162.23	155.00	20	10,062	0.20%
2024/03/06	0.2	159.00	2	158.50	158.00	-1.8	10,002	-0.02%
2024/03/05	2	162.75	1	161.50	162.00	1	10,160	0.01%
2024/03/04	1	162.50	4.9	162.63	164.50	-3.9	10,361	-0.04%
2024/03/01	1	158.50	1	157.50	156.00	0	10,240	0.00%
2024/02/29	3	155.17	0	154.50	156.00	3	10,254	0.03%
2024/02/27	8.6	161.32	24.2	159.74	157.00	-15.6	10,264	-0.15%
2024/02/26	19.1	168.16	4.1	169.75	169.00	15	10,059	0.15%
2024/02/23	8.2	165.95	3	167.00	165.00	5.2	9,991	0.05%
2024/02/22	9.4	163.87	9.1	162.78	162.50	0.3	10,087	0.00%
2024/02/21	19.1	166.36	14	167.54	164.50	5.1	9,981	0.05%
2024/02/20	7.1	163.69	11.8	162.46	161.00	-4.7	9,819	-0.05%
2024/02/19	4.1	153.41	4	157.12	155.00	0	9,389	0.00%
2024/02/16	2	150.25	8	151.06	151.00	-6	9,275	-0.06%
2024/02/15	7	149.64	6	148.67	149.50	1	9,195	0.01%
2024/02/05	3	144.67	2	146.25	144.50	1	9,111	0.01%
2024/02/02	5.5	146.91	3	149.50	145.00	2.5	9,144	0.03%
2024/02/01	0	0.00	2.1	146.69	146.00	-2.1	9,201	-0.02%
2024/01/31	5	145.00	8	144.44	144.00	-3	9,189	-0.03%
2024/01/30	2	143.50	1	143.00	143.50	1	9,159	0.01%
2024/01/29	2	142.25	0	0.00	141.50	2	9,156	0.02%
2024/01/26	1	139.50	0	0.00	140.00	1	9,187	0.01%
2024/01/25	1.2	143.42	30	143.00	140.00	-28.8	9,200	-0.31%
2024/01/24	1	146.50	0	0.00	143.00	1	9,279	0.01%
2024/01/23	3	147.67	1	147.50	145.50	2	9,467	0.02%
2024/01/22	4	142.88	1	142.00	142.50	3	9,501	0.03%
2024/01/19	2	139.50	3	138.00	139.00	-1	9,717	-0.01%
2024/01/18	5.1	145.57	4	142.00	138.50	1.1	9,821	0.01%
2024/01/17	4.1	152.21	3	150.50	150.00	1.1	9,799	0.01%
2024/01/16	1	151.50	1	153.00	149.50	0	10,251	0.00%
2024/01/15	2	153.50	2	153.00	151.00	0	10,264	0.00%
2024/01/12	7.3	152.77	7	153.43	151.00	0.3	10,324	0.00%
2024/01/11	9	152.17	9	153.50	155.00	0	10,410	0.00%
2024/01/10	2.1	141.93	6	144.92	143.50	-3.9	10,287	-0.04%
2024/01/09	3	141.67	3	139.83	138.50	0	10,458	0.00%
2024/01/08	2	145.25	1	143.00	141.00	1	10,711	0.01%
2024/01/05	8.2	142.98	10	144.80	143.00	-1.8	11,319	-0.02%
2024/01/04	1	141.00	0	0.00	141.00	1	11,466	0.01%
2024/01/03	4	140.50	2	140.00	139.00	2	11,586	0.02%
2024/01/02	3	139.67	2	140.00	140.50	1	11,620	0.01%
2023/12/29	4	144.00	0	0.00	144.00	4	11,662	0.03%
2023/12/28	5.1	152.10	2	151.25	146.00	3.1	11,708	0.03%
2023/12/27	3	162.00	4	158.88	157.00	-1	11,662	-0.01%
2023/12/26	3.2	159.16	0	0.00	165.00	3.2	11,805	0.03%
2023/12/25	3.2	164.63	3	162.00	162.00	0.2	11,891	0.00%
2023/12/22	3.2	169.31	0	0.00	168.50	3.2	12,316	0.03%
2023/12/21	10.1	174.49	10	174.60	174.00	0.1	12,485	0.00%
2023/12/20	5	171.30	6.1	173.33	172.50	-1.1	12,573	-0.01%
2023/12/18	2	159.50	0	0.00	161.00	2	13,028	0.02%
2023/12/15	0.1	161.50	0	0.00	163.00	0.1	13,440	0.00%
2023/12/14	0	0.00	1	165.00	166.50	-1	14,011	-0.01%
2023/12/13	13	167.77	6	168.50	165.50	7	14,488	0.05%
2023/12/12	7	173.07	1	169.50	169.50	6	14,375	0.04%
2023/12/11	51	185.13	33	185.76	178.50	18	14,695	0.12%
2023/12/08	9	176.17	16	177.31	177.50	-7	14,104	-0.05%
2023/12/07	0	0.00	1	173.00	172.00	-1	13,825	-0.01%
2023/12/06	6	172.50	4	174.38	172.00	2	13,774	0.01%
2023/12/05	1	171.00	4	173.63	174.50	-3	13,622	-0.02%
2023/12/04	4	172.63	2	176.00	170.50	2	13,532	0.01%
2023/12/01	8	170.44	1	171.00	171.00	7	13,401	0.05%
2023/11/30	9	173.78	15	173.07	174.00	-6	13,284	-0.05%
2023/11/29	2	168.50	4.2	167.32	167.00	-2.2	13,092	-0.02%
2023/11/28	3	158.83	2	159.25	158.00	1	12,814	0.01%
2023/11/27	0	0.00	3	159.67	158.50	-3	12,786	-0.02%
2023/11/24	12	161.96	10	161.70	161.00	2	12,997	0.02%
2023/11/22	4	165.75	0	0.00	165.50	4	13,298	0.03%
2023/11/21	22	170.45	18	170.47	170.00	4	13,415	0.03%
2023/11/20	2.1	159.57	0	0.00	158.50	2.1	13,478	0.02%
2023/11/17	3	160.33	4	162.38	160.00	-1	13,757	-0.01%
2023/11/16	1	168.00	0	0.00	170.00	1	13,955	0.01%
2023/11/13	0.1	173.00	0	0.00	174.00	0.1	13,897	0.00%
2023/11/10	37	171.22	35	172.51	172.00	2	13,881	0.01%
2023/11/09	31	178.77	30	176.97	181.50	1	13,838	0.01%
2023/11/07	6	177.00	9	178.67	178.00	-3	13,695	-0.02%
2023/11/06	6	174.50	6	173.67	176.00	0	13,672	0.00%
2023/11/03	32	168.25	36	170.13	168.50	-4	13,643	-0.03%
2023/11/02	9	164.00	15	165.90	168.00	-6	13,617	-0.04%
2023/11/01	1	165.00	4.3	161.27	166.00	-3.3	13,635	-0.02%
2023/10/31	7	159.43	4	160.00	153.50	3	13,517	0.02%
2023/10/30	8.3	157.72	11	159.50	160.00	-2.7	13,589	-0.02%
2023/10/27	8	158.44	12	157.42	156.00	-4	13,992	-0.03%
2023/10/26	15	153.80	7	153.21	152.50	8	14,340	0.06%
2023/10/25	8	153.69	3	154.50	152.50	5	14,533	0.03%
2023/10/24	11	158.45	21	160.14	158.00	-10	14,860	-0.07%
2023/10/20	1	151.50	2	152.25	152.50	-1	14,326	-0.01%
2023/10/19	8	155.75	10	156.80	155.50	-2	14,217	-0.01%
2023/10/18	20	151.03	9	153.33	156.00	11	13,995	0.08%
2023/10/17	18	158.72	8	157.81	152.50	10	13,801	0.07%
2023/10/16	2	157.50	8	155.69	156.50	-6	13,476	-0.04%
2023/10/13	12	156.00	8	157.63	151.50	4	13,271	0.03%
2023/10/12	0	0.00	14	150.21	153.00	-14	12,622	-0.11%
2023/10/11	3	139.00	3	140.33	139.50	0	12,368	0.00%
2023/10/06	0	0.00	3	140.00	138.50	-3	12,263	-0.02%
2023/10/05	5	140.40	4	142.75	138.50	1	12,195	0.01%
2023/10/04	0	0.00	4	139.88	141.50	-4	12,040	-0.03%
2023/10/03	6	137.58	2.1	137.52	137.00	3.9	12,275	0.03%
2023/10/02	6	141.17	0	0.00	138.00	6	12,863	0.05%
2023/09/28	8	143.31	5	144.10	143.00	3	13,267	0.02%
2023/09/27	5	138.50	11	141.32	144.00	-6	13,517	-0.04%
2023/09/26	3	134.67	8	134.38	134.50	-5	13,603	-0.04%
2023/09/25	4	130.38	2	132.75	133.00	2	13,526	0.01%
2023/09/22	8	133.25	14	131.75	133.00	-6	13,849	-0.04%
2023/09/21	42.1	126.87	42	127.87	125.50	0.1	14,184	0.00%
2023/09/20	21	129.57	19	130.13	131.00	2	14,044	0.01%
2023/09/19	25.1	133.40	10	136.35	128.00	15.1	13,901	0.11%
2023/09/18	6	144.08	23	142.80	142.00	-17	13,496	-0.13%
2023/09/15	1.1	157.50	0	0.00	157.50	1.1	13,461	0.01%
2023/09/14	30	177.95	8.2	177.81	175.00	21.9	13,913	0.16%
2023/09/11	15	163.07	15	162.57	162.50	0	14,403	0.00%
2023/09/08	0	0.00	1.1	165.00	168.00	-1.1	14,773	-0.01%
2023/09/07	0	0.00	0	164.00	163.50	0	15,290	0.00%
2023/09/05	8	167.50	8	168.00	167.00	0	16,290	0.00%
2023/09/04	6	167.00	8	166.94	168.00	-2	16,634	-0.01%
2023/09/01	8	158.00	11	160.36	159.50	-3	17,271	-0.02%
2023/08/31	8	160.19	7	159.29	156.50	1	17,584	0.01%
2023/08/30	5	159.50	3	159.00	157.00	2	18,058	0.01%
2023/08/29	7	158.50	6	156.58	160.00	1	18,805	0.01%
2023/08/28	1.2	143.02	1.3	145.69	150.00	-0.2	19,221	0.00%
2023/08/25	13.1	163.55	2	167.00	157.00	11.1	19,358	0.06%
2023/08/24	5.1	169.17	9.3	173.83	174.00	-4.2	19,910	-0.02%
2023/08/23	22	167.20	28	167.75	166.00	-6	20,112	-0.03%
2023/08/22	67.3	169.82	66	161.18	160.00	1.3	20,234	0.01%
2023/08/21	16	165.00	16	168.00	167.00	0	19,873	0.00%
2023/08/18	15	156.50	15	160.00	159.00	0	19,897	0.00%
2023/08/17	10	170.50	10	173.10	173.50	0	20,017	0.00%
2023/08/16	10	160.50	10	162.00	167.00	0	20,088	0.00%
2023/08/15	6	159.00	7	160.00	158.50	-1	20,242	0.00%
2023/08/14	9	140.33	7	143.50	146.50	2	20,277	0.01%
2023/08/11	6	138.00	56	140.45	141.00	-50	20,308	-0.25%
2023/08/09	4	147.00	4	148.75	148.00	0	20,442	0.00%
2023/08/08	16	144.00	16	147.50	148.00	0	20,561	0.00%
2023/08/07	4	150.00	5	152.40	151.00	-1	20,689	0.00%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	45	156.70	45	156.71	155.00	0	21,105	0.00%
2023/08/01	10	175.15	8	173.63	172.00	2	20,906	0.01%
2023/07/31	143	188.19	71	182.04	179.00	72	20,525	0.35%	大買/
2023/07/28	8.1	189.57	72	194.22	198.50	-63.9	20,047	-0.32%
2023/07/27	40	177.33	21.2	187.67	180.50	18.8	19,880	0.09%
2023/07/26	54	178.35	26	180.21	179.00	28	19,433	0.14%
2023/07/25	23	183.00	23	185.72	177.00	0	19,656	0.00%
2023/07/24	12	179.54	43	182.65	187.00	-31	19,780	-0.16%
2023/07/21	18	173.67	37	170.77	177.50	-19	19,954	-0.10%
2023/07/20	2	160.00	4.1	168.02	169.50	-2.1	20,169	-0.01%
2023/07/19	7	153.00	3	152.83	154.50	4	20,258	0.02%
2023/07/18	30	153.77	35	155.06	151.50	-5	20,636	-0.02%
2023/07/17	22.2	168.14	26	170.79	168.00	-3.8	20,891	-0.02%
2023/07/14	2	170.25	11	168.82	171.00	-9	21,644	-0.04%
2023/07/13	14	155.61	13	156.54	155.50	1	21,909	0.00%
2023/07/12	1	144.00	4	142.38	149.00	-3	21,976	-0.01%
2023/07/11	2	142.00	2	142.25	140.00	0	22,120	0.00%
2023/07/10	10	144.95	18	145.32	135.50	-8	22,570	-0.04%
2023/07/07	23	136.89	14.2	132.63	139.50	8.8	22,534	0.04%
2023/07/06	12	132.88	6	130.74	127.00	6	22,047	0.03%
2023/07/05	57.2	125.95	17	127.15	125.50	40.2	21,434	0.19%
2023/07/04	8	119.25	18	123.86	125.50	-10	21,112	-0.05%
2023/07/03	8	113.25	4	111.00	114.50	4	20,806	0.02%
2023/06/30	9.1	101.66	3	100.17	104.50	6.1	20,712	0.03%
2023/06/29	23	98.75	9	98.44	98.70	14	20,341	0.07%
2023/06/28	2	94.50	3	95.27	97.90	-1	19,893	-0.01%
2023/06/27	10	87.90	9	89.29	89.00	1	20,094	0.00%
2023/06/26	7	89.04	7	90.16	90.10	0	19,866	0.00%
2023/06/21	7	90.44	6	90.65	92.20	1	19,708	0.01%
2023/06/20	28	85.29	27	89.31	88.60	1	19,208	0.01%
2023/06/19	8	89.46	8	90.15	90.70	0	18,768	0.00%
2023/06/16	10	89.31	12	89.11	92.10	-2	18,565	-0.01%
2023/06/15	5	84.02	4	83.65	84.80	1	18,196	0.01%
2023/06/14	11	81.18	8.1	81.70	84.30	2.9	18,049	0.02%
2023/06/13	10	79.10	11	80.65	79.40	-1	17,765	-0.01%
2023/06/12	6	76.77	6	77.00	76.50	0	17,286	0.00%
2023/06/09	3	72.53	11	73.16	76.40	-8	16,832	-0.05%
2023/06/08	4	69.65	5	69.72	69.50	-1	16,464	-0.01%
2023/06/07	12	69.46	28.1	68.60	70.40	-16.1	16,277	-0.10%
2023/06/06	8	64.43	6	64.10	65.50	2	15,799	0.01%
2023/06/05	19	65.36	11.1	65.91	65.00	7.9	15,654	0.05%
2023/06/02	21	64.64	16	64.39	64.00	5	15,416	0.03%
2023/06/01	9	61.41	79	62.67	63.30	-70	14,530	-0.48%
2023/05/31	7	58.21	20	58.44	57.60	-13	13,933	-0.09%
2023/05/30	32	57.32	24	57.82	57.40	8	13,599	0.06%
2023/05/29	19.1	54.55	43	55.43	56.50	-23.9	12,844	-0.19%
2023/05/26	32	50.67	36	50.79	51.40	-4	12,316	-0.03%
2023/05/25	2	47.55	1	47.35	47.05	1	12,146	0.01%
2023/05/24	0	0.00	11	48.19	47.65	-11	12,510	-0.09%
2023/05/23	2	47.85	2	47.78	47.65	0	12,804	0.00%
2023/05/22	0	0.00	3	46.18	46.40	-3	13,170	-0.02%
2023/05/19	12	47.17	1	46.35	46.70	11	13,280	0.08%
2023/05/18	1	45.10	0	0.00	45.20	1	13,342	0.01%
2023/05/17	3	43.90	3	44.85	44.85	0	13,401	0.00%
2023/05/16	3	44.45	0	0.00	43.90	3	13,521	0.02%
2023/05/12	2	45.25	1	44.70	44.70	1	14,432	0.01%
2023/05/11	2	46.23	1	46.20	45.10	1	14,491	0.01%
2023/05/10	17	47.45	10	47.45	47.50	7	14,739	0.05%
2023/05/09	19	51.30	2	50.80	50.10	17	14,593	0.12%
2023/05/08	2	52.40	5	52.04	52.30	-3	14,584	-0.02%
2023/05/05	1	52.90	1	51.90	51.10	0	14,625	0.00%
2023/05/04	6	53.07	4	52.55	52.70	2	14,834	0.01%
2023/05/03	21	52.40	24	52.89	52.70	-3	14,940	-0.02%
2023/05/02	2	51.90	6	52.07	52.00	-4	15,255	-0.03%
2023/04/28	4	51.00	6	51.08	50.80	-2	15,519	-0.01%
2023/04/27	6	49.03	2	48.80	49.30	4	15,715	0.03%
2023/04/26	3	48.88	7	48.56	49.10	-4	15,602	-0.03%
2023/04/25	12	48.13	5	47.48	47.55	7	15,561	0.04%
2023/04/24	18	51.36	2	51.20	50.80	16	15,651	0.10%
2023/04/21	8	53.99	5	53.42	51.00	3	16,233	0.02%
2023/04/20	22	60.91	23	57.92	56.10	-1	15,952	-0.01%
2023/04/19	19	61.43	16	61.99	60.00	3	15,709	0.02%
2023/04/18	1	57.90	12.1	58.94	59.20	-11.1	14,989	-0.07%
2023/04/17	1	54.70	2	54.20	53.90	-1	14,833	-0.01%
2023/04/14	2	53.35	1	53.60	52.70	1	14,809	0.01%
2023/04/13	5.1	53.10	17	54.18	53.10	-11.9	14,713	-0.08%
2023/04/12	8	52.93	25	53.20	52.50	-17	14,240	-0.12%
2023/04/11	5	51.20	2	52.70	52.20	3	13,914	0.02%
2023/04/10	0	0.00	2	50.65	51.40	-2	13,711	-0.01%
2023/04/07	13	50.91	6	51.10	50.80	7	13,678	0.05%
2023/04/06	12	52.63	20	52.41	51.90	-8	13,603	-0.06%
2023/03/31	8	51.53	6	51.47	51.50	2	13,485	0.01%
2023/03/30	5	51.22	7	50.83	50.70	-2	13,582	-0.01%
2023/03/29	4	50.10	16	50.80	51.10	-12	13,391	-0.09%
2023/03/28	15	50.17	27	50.57	48.50	-12	13,112	-0.09%
2023/03/27	6	48.23	4	48.26	48.05	2	12,701	0.02%
2023/03/24	2	47.65	0	0.00	47.50	2	12,630	0.02%
2023/03/23	1	46.40	0	0.00	45.95	1	12,567	0.01%
2023/03/22	0	0.00	1	46.20	46.35	-1	12,608	-0.01%
2023/03/21	3	45.85	0	0.00	45.45	3	12,623	0.02%
2023/03/20	1	45.70	4	45.15	45.80	-3	12,591	-0.02%
2023/03/17	18	43.48	12	43.27	43.10	6	12,405	0.05%
2023/03/15	1	48.10	5	47.25	46.55	-4	12,378	-0.03%
2023/03/14	0	47.00	0	0.00	47.00	0	12,440	0.00%
2023/03/13	7	47.47	4	47.18	47.10	3	12,889	0.02%
2023/03/10	13	49.69	7	49.34	48.20	6	14,009	0.04%
2023/03/09	19	52.50	25	51.64	50.60	-6	14,839	-0.04%
2023/03/08	6	51.53	8	51.74	51.80	-2	15,272	-0.01%
2023/03/07	19	51.03	17	51.18	50.90	2	15,925	0.01%
2023/03/06	3	49.25	3	49.27	49.10	0	15,791	0.00%
2023/03/03	3	48.73	10	48.67	48.25	-7	15,673	-0.04%
2023/03/02	4	47.96	0	0.00	48.20	4	15,631	0.03%
2023/03/01	12	47.87	3	47.72	47.35	9	15,591	0.06%
2023/02/24	8	48.16	9	48.08	47.60	-1	15,639	-0.01%
2023/02/23	25	48.23	4	47.95	48.00	21	15,656	0.13%
2023/02/22	306	48.77	276	48.86	48.70	30	15,445	0.19%	大買/大賣/
2023/02/21	16	54.31	7	54.96	54.10	9	15,113	0.06%
2023/02/20	15	54.12	23	53.80	55.00	-8	14,783	-0.05%
2023/02/17	2	52.30	2	51.80	51.30	0	14,276	0.00%
2023/02/16	6	51.70	21	51.99	52.20	-15	14,087	-0.11%
2023/02/15	3	50.43	7	50.56	50.40	-4	13,916	-0.03%
2023/02/14	43	50.86	22	50.02	49.70	21	13,857	0.15%
2023/02/13	21	50.99	18	50.92	50.70	3	13,710	0.02%
2023/02/10	76	51.91	53	52.76	51.50	23	13,452	0.17%
2023/02/09	12	49.80	10	49.99	50.70	2	12,702	0.02%
2023/02/08	21	51.44	12	51.02	49.10	9	12,586	0.07%
2023/02/07	3	49.00	7	49.11	49.40	-4	12,211	-0.03%
2023/02/06	10	48.76	5	48.63	48.55	5	12,110	0.04%
2023/02/03	7	48.41	20	48.13	47.65	-13	11,964	-0.11%
2023/02/02	9	50.16	18	50.91	49.60	-9	11,797	-0.08%
2023/02/01	7	49.01	7	49.22	48.40	0	11,384	0.00%
2023/01/31	17	49.31	4	47.80	49.40	13	11,123	0.12%
2023/01/30	9	47.43	20	47.71	48.85	-11	10,565	-0.10%
2023/01/17	17	43.66	41	44.43	44.45	-24	10,143	-0.24%
2023/01/16	21	42.00	19	42.03	42.10	2	9,662	0.02%
2023/01/13	28	42.46	22	42.09	42.00	6	9,590	0.06%
2023/01/12	8	41.78	11	42.25	42.50	-3	9,425	-0.03%
2023/01/11	87	43.73	56	42.60	42.30	31	9,065	0.34%
2023/01/10	0	0.00	2	44.60	44.85	-2	8,348	-0.02%
2023/01/09	0	0.00	9	40.34	40.80	-9	8,206	-0.11%
2023/01/06	25	39.52	2	39.10	39.50	23	8,114	0.28%
2023/01/05	0	0.00	4	39.74	39.60	-4	8,046	-0.05%
2023/01/04	2	41.95	0	0.00	41.65	2	7,904	0.03%
2023/01/03	10	41.25	5	41.56	41.60	5	7,805	0.06%
2022/12/30	0	0.00	1	40.35	39.80	-1	7,719	-0.01%
2022/12/29	5	40.57	10	40.05	39.95	-5	7,708	-0.06%
2022/12/28	2	40.55	9	40.82	40.70	-7	7,677	-0.09%
2022/12/27	26	41.96	2	42.13	41.80	24	7,597	0.32%
2022/12/26	7	42.26	7	42.97	42.25	0	7,521	0.00%
2022/12/23	1	41.65	0	0.00	41.60	1	7,400	0.01%
2022/12/22	59	43.40	51	43.19	43.10	8	7,244	0.11%
2022/12/21	3	46.73	0	0.00	47.85	3	7,004	0.04%
2022/12/20	0	0.00	9	47.63	46.80	-9	6,985	-0.13%
2022/12/19	1	48.30	1	49.50	49.50	0	7,022	0.00%
2022/12/16	0	0.00	2	52.10	51.00	-2	7,104	-0.03%
2022/12/15	0	0.00	2	53.60	54.00	-2	7,117	-0.03%
2022/12/14	3	53.70	0	0.00	54.70	3	7,095	0.04%
2022/12/13	0	0.00	2	52.00	51.70	-2	7,041	-0.03%
2022/12/12	2	53.00	0	0.00	52.00	2	7,009	0.03%
2022/12/09	1	51.00	1	50.20	51.50	0	7,003	0.00%
2022/12/07	2	49.50	1	49.20	49.20	1	7,066	0.01%
2022/12/06	0	0.00	3	52.80	52.80	-3	6,959	-0.04%
2022/12/05	6	52.52	5	52.64	53.00	1	6,922	0.01%
2022/12/02	36	52.16	42	52.13	51.20	-6	6,501	-0.09%
2022/12/01	13	47.86	16.4	48.04	51.30	-3.4	5,283	-0.06%
2022/11/30	14	44.63	20	46.47	46.65	-6	4,347	-0.14%
2022/11/29	44	41.43	50	42.16	42.45	-6	3,858	-0.16%
2022/11/28	2	38.10	22	37.20	38.60	-20	3,050	-0.66%
2022/11/25	20	35.35	0	0.00	35.10	20	2,937	0.68%
2022/11/22	0	0.00	1	37.10	36.00	-1	2,943	-0.03%
2022/11/21	0	0.00	1	37.55	36.80	-1	2,890	-0.03%
2022/11/18	1	35.85	9	35.11	35.95	-8	2,836	-0.28%
2022/11/17	9	33.84	7	34.89	34.35	2	2,771	0.07%
2022/11/16	0	0.00	3	32.32	32.25	-3	2,732	-0.11%
2022/11/15	1	33.35	3	33.45	33.25	-2	2,760	-0.07%
2022/11/14	3	34.00	0	0.00	34.00	3	2,867	0.10%
2022/11/11	1	36.25	11	35.99	33.90	-10	2,893	-0.35%
2022/11/04	0	32.25	0	0.00	32.55	0	3,025	0.00%
2022/11/01	1	28.35	1	28.75	30.00	0	3,324	0.00%
2022/10/27	0	0.00	2	29.80	30.20	-2	3,427	-0.06%
2022/10/25	2	29.90	0	0.00	29.40	2	3,460	0.06%
2022/10/13	0	0.00	1	30.75	30.35	-1	3,764	-0.03%
2022/10/12	2	33.85	0	0.00	33.20	2	3,764	0.05%
2022/10/04	0	0.00	4	34.51	34.85	-4	4,130	-0.10%
2022/10/03	2	33.60	0	0.00	33.25	2	4,175	0.05%
2022/09/27	6	35.17	1	35.95	37.25	5	4,521	0.11%
2022/09/26	10	36.13	0	0.00	35.90	10	4,622	0.22%
2022/09/23	4	37.83	4	40.38	37.55	0	4,669	0.00%
2022/09/22	5	39.75	11	39.22	40.20	-6	4,665	-0.13%
2022/09/21	3	39.10	0	0.00	38.85	3	4,648	0.06%
2022/09/19	3	37.50	0	0.00	37.00	3	4,579	0.07%
2022/09/16	5	38.66	0	0.00	38.55	5	4,541	0.11%
2022/09/15	3	39.82	3	39.80	39.90	0	4,487	0.00%
2022/09/14	1	38.55	0	0.00	38.70	1	4,368	0.02%
2022/09/13	1	38.30	3	38.30	38.25	-2	4,320	-0.05%
2022/09/12	0	0.00	4	37.63	39.00	-4	4,261	-0.09%
2022/09/08	3	35.35	0	0.00	36.45	3	4,179	0.07%
2022/09/07	3	34.20	0	0.00	34.10	3	4,083	0.07%
2022/09/06	0	0.00	10	33.93	33.65	-10	4,059	-0.25%
2022/09/05	7	36.28	6	37.53	34.60	1	4,000	0.02%
2022/09/02	0	0.00	2	37.90	37.90	-2	3,869	-0.05%
2022/09/01	0	0.00	1	38.15	37.65	-1	3,844	-0.03%
2022/08/31	1	38.55	2	38.58	39.00	-1	3,813	-0.03%
2022/08/30	2	38.60	6	38.35	38.80	-4	3,784	-0.11%
2022/08/29	2	37.90	7	38.46	38.00	-5	3,757	-0.13%
2022/08/26	2	39.85	2	39.55	39.35	0	3,727	0.00%
2022/08/25	9	39.16	3	40.43	41.15	6	3,665	0.16%
2022/08/23	1	38.15	0	0.00	38.85	1	3,557	0.03%
2022/08/22	4	39.70	0	0.00	39.05	4	3,516	0.11%
2022/08/19	2	39.20	3	38.60	39.90	-1	3,461	-0.03%
2022/08/18	0	0.00	5	37.85	37.65	-5	3,335	-0.15%
2022/08/17	7	37.75	2	38.15	37.55	5	3,289	0.15%
2022/08/16	2	37.35	4	37.23	37.20	-2	3,242	-0.06%
2022/08/15	4	37.15	7	37.00	38.00	-3	3,211	-0.09%
2022/08/12	5	36.80	12	36.30	36.05	-7	3,136	-0.22%
2022/08/11	8	36.93	0	0.00	36.05	8	3,052	0.26%
2022/08/10	2	35.25	2	33.90	35.00	0	2,947	0.00%
2022/08/09	6	33.48	0	0.00	35.05	6	2,803	0.21%
2022/08/08	0	0.00	2	33.10	33.70	-2	2,654	-0.08%
2022/08/05	1	30.25	4	30.65	30.65	-3	2,488	-0.12%
2022/08/02	1	28.50	0	0.00	28.50	1	2,340	0.04%
2022/07/29	0	0.00	4	29.69	30.05	-4	2,279	-0.18%
2022/07/27	0	0.00	2	28.25	29.15	-2	2,179	-0.09%
2022/07/26	4	30.50	7	29.36	29.45	-3	2,130	-0.14%
2022/07/25	5	29.29	0	0.00	30.40	5	2,028	0.25%
2022/07/22	2	28.13	0	0.00	27.65	2	1,935	0.10%
2022/07/21	0	0.00	5	26.85	28.10	-5	1,903	-0.26%
2022/07/20	5	28.05	5	27.80	27.10	0	1,863	0.00%
2022/07/19	0	0.00	6	27.32	27.50	-6	1,835	-0.33%
2022/07/18	10	26.80	1	28.00	28.00	9	1,802	0.50%
2022/07/15	0	0.00	2	26.98	26.25	-2	1,754	-0.11%
2022/07/14	3	26.93	13	26.89	28.15	-10	1,684	-0.59%
2022/07/13	2	29.03	7	28.76	29.50	-5	1,568	-0.32%
2022/07/12	8	27.78	0	0.00	29.00	8	1,442	0.55%
2022/07/11	2	27.30	7	26.69	27.00	-5	1,328	-0.38%
2022/07/08	4	28.35	6	27.29	27.00	-2	1,262	-0.16%
2022/07/07	1	24.90	4	25.73	25.85	-3	1,126	-0.27%
2022/07/06	7	24.93	1	24.65	23.50	6	1,055	0.57%
2022/07/05	3	24.92	7	25.02	25.85	-4	972	-0.41%
2022/07/04	1	24.45	14	24.84	25.85	-13	808	-1.61%
2022/07/01	4	23.35	1	22.70	23.50	3	680	0.44%
2022/06/30	4	22.26	14	22.58	22.60	-10	560	-1.78%
2022/06/29	0	0.00	7	19.56	20.60	-7	431	-1.62%
2022/06/28	0	0.00	1	18.60	18.75	-1	384	-0.26%
2022/06/22	5	17.60	0	0.00	17.50	5	389	1.28%
2022/06/20	1	18.25	0	0.00	17.55	1	388	0.26%
2022/06/17	0	0.00	1	18.90	18.90	-1	384	-0.26%
2022/06/13	1	19.15	1	19.70	19.75	0	374	0.00%
2022/06/01	0	0.00	1	19.25	19.75	-1	369	-0.27%
2022/05/31	1	19.00	1	19.15	18.95	0	363	0.00%
2022/05/26	0	0.00	3	19.35	18.70	-3	362	-0.83%
2022/05/23	0	0.00	2	20.30	19.95	-2	353	-0.57%
2022/05/20	1	19.70	0	0.00	19.75	1	325	0.31%
2022/05/19	2	19.00	2	19.10	19.10	0	317	0.00%
2022/05/17	3	19.53	0	0.00	19.45	3	316	0.95%
2022/05/06	1	18.35	0	0.00	19.00	1	277	0.36%
2022/04/21	0	0.00	3	19.23	19.40	-3	260	-1.15%
2022/04/19	0	0.00	2	18.40	18.80	-2	227	-0.88%
2022/04/08	0	0.00	1	18.05	18.00	-1	280	-0.36%
2022/03/31	0	0.00	1	18.30	18.15	-1	399	-0.25%
2022/03/30	1	18.55	0	0.00	18.45	1	399	0.25%
2022/01/10	0	0.00	1	18.80	18.80	-1	781	-0.13%
2022/01/07	2	18.68	1	19.20	18.55	1	781	0.13%
2022/01/06	1	19.05	1	19.15	18.95	0	778	0.00%
2022/01/05	2	19.20	0	0.00	18.85	2	774	0.26%
2022/01/04	1	20.00	11	20.25	19.90	-10	755	-1.32%
2022/01/03	1	20.00	1	20.25	19.85	0	717	0.00%
2021/12/30	1	19.90	3	19.90	20.10	-2	710	-0.28%
2021/12/29	0	0.00	2	19.75	19.85	-2	691	-0.29%
2021/12/28	0	0.00	3	19.68	19.85	-3	664	-0.45%
2021/12/27	1	18.80	0	0.00	18.80	1	594	0.17%
2021/12/22	0	0.00	1	18.40	18.45	-1	599	-0.17%
2021/12/16	0	0.00	4	18.45	18.65	-4	616	-0.65%
2021/12/10	2	19.13	0	0.00	18.70	2	614	0.33%
2021/12/09	10	19.25	1	19.50	19.60	9	532	1.69%
2021/12/08	0	0.00	2	19.30	19.15	-2	521	-0.38%
2021/12/06	0	0.00	2	19.00	19.00	-2	513	-0.39%
2021/11/30	0	0.00	1	18.60	18.70	-1	526	-0.19%
2021/11/26	1	18.30	2	18.55	18.15	-1	522	-0.19%
2021/11/23	1	19.20	0	0.00	19.15	1	508	0.20%
2021/11/22	0	0.00	1	19.95	19.65	-1	470	-0.21%
2021/11/17	10	19.98	0	0.00	19.95	10	408	2.45%
2021/11/16	9	18.63	5	19.30	19.60	4	318	1.25%
2021/11/15	0	0.00	1	17.90	17.85	-1	261	-0.38%
2021/11/12	0	0.00	4	17.95	17.80	-4	261	-1.53%
2021/11/10	2	17.65	0	0.00	17.65	2	263	0.76%
2021/11/01	2	17.85	0	0.00	17.65	2	276	0.72%
2021/10/25	0	0.00	1	17.30	17.25	-1	363	-0.28%
2021/10/22	1	16.80	0	0.00	16.75	1	378	0.26%
2021/10/21	0	0.00	1	17.20	16.85	-1	402	-0.25%
2021/10/04	1	17.00	0	0.00	16.70	1	654	0.15%
2021/10/01	1	17.70	0	0.00	17.50	1	652	0.15%
2021/09/28	0	0.00	1	18.25	18.25	-1	668	-0.15%
2021/09/27	0	0.00	1	18.30	17.95	-1	667	-0.15%
2021/09/08	0	0.00	6	17.00	16.85	-6	727	-0.82%
2021/09/06	1	17.75	2	17.90	17.75	-1	774	-0.13%
2021/09/03	1	18.00	1	18.50	18.35	0	774	0.00%
2021/08/25	2	18.60	1	18.65	18.55	1	903	0.11%
2021/08/19	1	17.90	0	0.00	17.55	1	920	0.11%
2021/08/17	0	0.00	1	18.65	18.15	-1	925	-0.11%
2021/08/16	0	0.00	4	18.05	18.20	-4	932	-0.43%
2021/08/11	1	18.20	0	0.00	17.90	1	955	0.10%
2021/08/05	0	0.00	1	19.85	19.65	-1	1,023	-0.10%
2021/08/04	5	20.20	6	19.90	19.75	-1	1,049	-0.10%
2021/08/03	0	0.00	1	19.35	20.05	-1	1,060	-0.09%
2021/07/29	0	0.00	10	19.41	19.30	-10	1,010	-0.99%
2021/07/28	11	19.18	1	19.65	19.30	10	1,014	0.99%
2021/07/27	0	0.00	3	20.82	20.30	-3	1,021	-0.29%
2021/07/26	4	20.99	0	0.00	21.05	4	1,021	0.39%
2021/07/23	2	20.75	0	0.00	20.35	2	974	0.21%
2021/07/22	0	0.00	20	19.78	19.65	-20	960	-2.08%
2021/07/20	20	19.43	3	19.75	19.25	17	1,088	1.56%
2021/07/19	21	19.40	23	19.91	19.90	-2	1,138	-0.18%
2021/07/16	2	19.68	1	20.10	19.55	1	1,156	0.09%
2021/07/15	1	19.30	31	19.58	19.40	-30	1,237	-2.42%
2021/07/14	32	19.68	21	19.71	19.50	11	1,241	0.89%
2021/07/13	1	19.60	4	19.46	19.40	-3	1,227	-0.24%
2021/07/09	1	18.80	0	0.00	18.75	1	1,253	0.08%
2021/07/08	0	0.00	1	19.10	19.10	-1	1,271	-0.08%
2021/07/07	0	0.00	1	19.60	19.00	-1	1,293	-0.08%
2021/07/06	1	19.65	0	0.00	19.35	1	1,328	0.08%
2021/07/05	0	0.00	1	19.30	19.45	-1	1,418	-0.07%
2021/07/02	1	18.95	0	0.00	18.80	1	1,425	0.07%
2021/07/01	1	19.00	1	19.35	18.85	0	1,437	0.00%
2021/06/30	0	0.00	5	18.80	18.85	-5	1,457	-0.34%
2021/06/29	11	19.18	1	18.95	18.75	10	1,577	0.63%
2021/06/24	0	0.00	2	19.80	19.55	-2	1,595	-0.13%
2021/06/21	1	19.10	0	0.00	19.00	1	1,616	0.06%
2021/06/18	2	19.80	0	0.00	19.70	2	1,621	0.12%
2021/06/17	0	0.00	1	20.15	20.00	-1	1,624	-0.06%
2021/06/16	2	20.35	2	20.10	20.70	0	1,615	0.00%
2021/06/15	0	0.00	1	19.25	19.45	-1	1,595	-0.06%
2021/06/04	1	18.95	0	0.00	18.75	1	1,800	0.06%
2021/06/03	2	19.75	0	0.00	19.30	2	1,800	0.11%
2021/06/02	1	19.65	1	20.15	20.00	0	1,790	0.00%
2021/06/01	0	0.00	1	20.00	20.05	-1	1,687	-0.06%
2021/05/31	0	0.00	10	19.50	19.45	-10	1,675	-0.60%
2021/05/28	0	0.00	1	19.80	19.65	-1	1,676	-0.06%
2021/05/25	0	0.00	8	19.09	19.15	-8	1,681	-0.48%
2021/05/24	4	18.00	4	18.50	18.75	0	1,681	0.00%
2021/05/21	0	0.00	1	17.75	18.00	-1	1,678	-0.06%
2021/05/20	1	17.50	0	0.00	17.15	1	1,728	0.06%
2021/05/18	0	0.00	15	17.03	17.15	-15	1,747	-0.86%
2021/05/17	8	15.61	0	0.00	15.60	8	1,738	0.46%
2021/05/14	0	0.00	1	18.00	17.30	-1	1,724	-0.06%
2021/05/13	0	16.85	0	0.00	17.40	0	1,710	0.00%
2021/05/12	20	17.69	0	18.50	17.30	20	1,686	1.19%
2021/05/11	2	19.45	0	0.00	19.10	2	1,660	0.12%
2021/05/10	1	20.90	0	0.00	20.60	1	1,641	0.06%
2021/05/05	3	20.95	3	21.15	20.60	0	1,630	0.00%
2021/05/04	7	21.51	10	20.50	20.45	-3	1,627	-0.18%
2021/05/03	1	22.15	1	22.60	21.80	0	1,607	0.00%
2021/04/29	5	22.90	0	0.00	22.90	5	1,598	0.31%
2021/04/28	2	23.68	0	0.00	23.30	2	1,599	0.13%
2021/04/27	0	0.00	5	24.00	24.20	-5	1,594	-0.31%
2021/04/26	1	23.25	3	23.17	23.10	-2	1,457	-0.14%
2021/04/23	2	22.73	3	23.08	23.10	-1	1,457	-0.07%
2021/04/22	10	23.91	0	0.00	22.95	10	1,422	0.70%
2021/04/21	8	23.69	1	24.30	24.25	7	1,399	0.50%
2021/04/20	1	24.25	2	24.10	24.25	-1	1,312	-0.08%
2021/04/19	6	24.28	0	0.00	24.00	6	1,310	0.46%
2021/04/16	2	25.28	0	0.00	25.20	2	1,271	0.16%
2021/04/15	3	25.55	4	25.70	25.70	-1	1,276	-0.08%
2021/04/14	1	24.80	0	0.00	25.70	1	1,256	0.08%
2021/04/13	4	25.56	1	25.15	25.90	3	1,261	0.24%
2021/04/12	1	25.80	0	0.00	26.05	1	1,247	0.08%
2021/04/09	5	25.54	3	25.73	25.95	2	1,216	0.16%
2021/04/08	0	0.00	1	25.50	25.50	-1	1,149	-0.09%
2021/04/01	0	0.00	1	24.50	25.25	-1	1,108	-0.09%
2021/03/29	0	0.00	1	23.40	23.50	-1	984	-0.10%
2021/03/26	1	23.25	0	0.00	23.30	1	979	0.10%
2021/03/23	1	24.30	0	0.00	23.90	1	971	0.10%
2021/03/22	1	24.25	1	24.55	24.60	0	968	0.00%
2021/03/18	0	0.00	10	24.27	24.25	-10	971	-1.03%
2021/03/17	0	0.00	1	24.20	24.15	-1	975	-0.10%
2021/03/10	0	0.00	17	24.26	24.50	-17	996	-1.71%
2021/03/09	1	22.20	0	0.00	22.30	1	1,143	0.09%
2021/03/02	2	23.33	1	23.80	23.10	1	1,222	0.08%
2021/02/24	1	23.55	0	0.00	23.50	1	1,290	0.08%
2021/02/23	1	24.20	0	0.00	24.10	1	1,336	0.07%
2021/02/22	21	25.09	20	24.83	24.65	1	1,356	0.07%
2021/02/19	0	24.20	1	24.00	24.20	-1	1,326	-0.08%
2021/02/18	1	24.00	1	23.40	24.10	0	1,397	0.00%
2021/02/17	0	0.00	6	22.73	22.70	-6	1,392	-0.43%
2021/02/05	1	22.05	0	0.00	22.00	1	1,400	0.07%
2021/02/03	1	22.55	3	22.67	22.10	-2	1,418	-0.14%
2021/02/02	0	0.00	1	22.25	22.30	-1	1,436	-0.07%
2021/02/01	0.3	22.20	0	0.00	22.20	0.3	1,527	0.02%
2021/01/29	1.7	22.09	1	22.40	22.25	0.7	1,615	0.04%
2021/01/25	0	0.00	1	22.80	22.85	-1	1,626	-0.06%
2021/01/22	1	21.90	0	0.00	22.70	1	1,632	0.06%
2021/01/21	6	22.10	1	21.40	21.65	5	1,631	0.31%
2021/01/20	18	23.58	0	0.00	22.35	18	1,622	1.11%
2021/01/19	0	0.00	1	24.05	24.00	-1	1,611	-0.06%
2021/01/15	1	23.55	0	0.00	23.70	1	1,616	0.06%
2021/01/14	1	25.05	0	0.00	24.95	1	1,610	0.06%
2021/01/12	2	25.70	2	24.80	25.15	0	1,635	0.00%
2021/01/11	1	25.45	0	0.00	25.45	1	1,669	0.06%
2021/01/08	0	0.00	2	26.30	25.40	-2	1,676	-0.12%
2021/01/07	1	26.55	0	0.00	26.50	1	1,655	0.06%
2021/01/06	0	0.00	2	26.80	26.50	-2	1,663	-0.12%
2021/01/04	1	26.55	2	27.08	27.00	-1	1,680	-0.06%
2020/12/31	1	26.95	4	27.16	26.95	-3	1,715	-0.17%
2020/12/30	5	26.54	0	0.00	26.30	5	1,696	0.29%
2020/12/25	3	26.20	0	0.00	26.20	3	1,713	0.18%
2020/12/24	1	26.20	0	0.00	26.20	1	1,717	0.06%
2020/12/21	1	26.75	0	0.00	26.60	1	1,820	0.05%
2020/12/18	0	0.00	1	27.25	27.25	-1	1,842	-0.05%
2020/12/17	0	0.00	2	26.78	26.75	-2	1,872	-0.11%
2020/12/15	1	26.10	0	0.00	26.15	1	1,910	0.05%
2020/12/14	0	0.00	1	26.85	26.60	-1	1,941	-0.05%
2020/12/11	1	26.00	6	26.37	26.30	-5	1,985	-0.25%
2020/12/09	1	27.85	0	0.00	27.80	1	2,183	0.05%
2020/12/08	7	28.16	1	28.30	28.05	6	2,223	0.27%
2020/12/07	1	28.10	2	28.35	28.15	-1	2,292	-0.04%
2020/12/03	3	30.03	17	30.26	29.30	-14	2,294	-0.61%
2020/12/02	0	0.00	1	28.45	28.35	-1	2,111	-0.05%
2020/12/01	2	27.78	0	0.00	27.70	2	2,160	0.09%
2020/11/27	27	28.99	0	0.00	28.80	27	2,428	1.11%
2020/11/25	2	28.55	2	28.78	28.30	0	2,427	0.00%
2020/11/23	0	0.00	3	28.58	28.50	-3	2,420	-0.12%
2020/11/20	0	0.00	1	29.05	28.70	-1	2,430	-0.04%
2020/11/19	0	0.00	2	28.20	28.20	-2	2,408	-0.08%
2020/11/18	1	28.25	0	0.00	28.35	1	2,416	0.04%
2020/11/17	1	28.20	6	28.11	28.15	-5	2,480	-0.20%
2020/11/16	0	0.00	1	27.00	27.20	-1	2,527	-0.04%
2020/11/12	1	26.75	1	27.05	26.35	0	2,664	0.00%
2020/11/11	2	26.30	1	26.40	26.60	1	2,772	0.04%
2020/11/09	1	27.30	3	27.90	27.10	-2	3,255	-0.06%
2020/11/06	7	26.71	1	26.50	26.35	6	3,287	0.18%
2020/10/28	0	0.00	4	25.86	25.80	-4	3,406	-0.12%
2020/10/27	0	0.00	1	26.00	26.05	-1	3,465	-0.03%
2020/10/21	0	0.00	1	26.95	26.85	-1	3,899	-0.03%
2020/10/20	0	0.00	0.2	26.75	26.70	-0.2	4,326	0.00%
2020/10/19	24.2	26.70	23	26.72	26.50	1.2	4,379	0.03%
2020/10/15	0	0.00	2	26.30	26.00	-2	4,547	-0.04%
2020/10/14	0	0.00	2	26.45	26.55	-2	4,581	-0.04%
2020/10/13	1	26.15	0	0.00	26.00	1	4,610	0.02%
2020/10/12	1	26.20	22	26.17	26.15	-21	4,650	-0.45%
2020/09/29	1	27.40	0	0.00	26.70	1	5,026	0.02%
2020/09/28	2	26.93	1	26.55	26.90	1	5,716	0.02%
2020/09/25	3	26.93	5	27.60	26.25	-2	5,952	-0.03%
2020/09/24	0	0.00	10	27.76	27.35	-10	6,373	-0.16%
2020/09/23	6	28.47	0	0.00	28.25	6	6,663	0.09%
2020/09/22	0	0.00	1	28.00	28.25	-1	6,990	-0.01%
2020/09/17	15	30.12	0	0.00	29.95	15	7,144	0.21%
2020/09/16	4	30.44	0	0.00	29.90	4	7,134	0.06%
2020/09/15	2	31.18	7	31.68	30.65	-5	7,208	-0.07%
2020/09/14	6	30.93	16	31.64	30.70	-10	7,299	-0.14%
2020/09/11	4	30.24	8	30.59	30.25	-4	7,170	-0.06%
2020/09/10	2	30.28	3	30.28	29.80	-1	7,122	-0.01%
2020/09/09	11	29.41	1	29.95	29.30	10	7,078	0.14%
2020/09/08	1	29.10	0	0.00	28.80	1	7,074	0.01%
2020/09/07	2	29.90	1	30.40	28.85	1	7,080	0.01%
2020/09/04	1	29.90	1	29.55	29.95	0	7,055	0.00%
2020/09/03	1	30.00	1	30.60	30.10	0	7,016	0.00%
2020/09/02	1	31.10	8	30.47	31.10	-7	6,930	-0.10%
2020/08/31	0	0.00	1	27.80	27.95	-1	6,787	-0.01%
2020/08/28	11	27.58	0	0.00	27.45	11	6,820	0.16%
2020/08/25	7	28.09	2	27.90	27.70	5	6,822	0.07%
2020/08/24	2	27.65	3	27.57	27.45	-1	6,819	-0.01%
2020/08/21	2	26.80	2	27.30	27.75	0	6,827	0.00%
2020/08/20	10	27.53	16	25.94	25.80	-6	6,782	-0.09%
2020/08/19	7	29.21	0	0.00	28.60	7	6,700	0.10%
2020/08/18	9	31.48	32	30.35	30.85	-23	6,735	-0.34%
2020/08/17	3	31.68	2	32.63	31.55	1	6,751	0.01%
2020/08/14	49	31.81	47	31.88	31.80	2	6,747	0.03%
2020/08/13	41	32.50	8	31.95	33.05	33	6,606	0.50%
2020/08/12	12	29.26	4	28.58	30.10	8	6,279	0.13%
2020/08/10	30	27.79	0	0.00	27.75	30	6,268	0.48%
2020/08/06	2	29.18	0	0.00	28.20	2	6,313	0.03%
2020/08/05	12	29.17	12	29.25	29.15	0	6,412	0.00%
2020/08/04	3	28.52	77	28.50	28.85	-74	6,458	-1.15%
2020/08/03	1	27.95	0	0.00	28.20	1	6,424	0.02%
2020/07/31	1	27.80	20	28.30	28.35	-19	6,419	-0.30%
2020/07/30	2	27.63	10	27.63	27.75	-8	6,375	-0.13%
2020/07/29	6	26.56	5	26.91	27.30	1	6,357	0.02%
2020/07/28	24	26.88	1	26.45	26.60	23	6,282	0.37%
2020/07/27	81	30.30	7	30.74	28.85	74	6,184	1.20%
2020/07/24	15	32.29	41	32.77	31.80	-26	6,070	-0.43%
2020/07/23	4	31.91	4	31.53	31.20	0	5,660	0.00%
2020/07/22	11	32.00	79	32.07	31.75	-68	5,608	-1.21%
2020/07/21	33	31.07	46	31.10	31.75	-13	5,490	-0.24%
2020/07/20	10	29.36	9	29.46	30.20	1	5,490	0.02%
2020/07/17	37.4	30.03	38	30.10	29.25	-0.6	5,456	-0.01%
2020/07/16	76.6	29.73	76	30.27	30.55	0.6	5,427	0.01%
2020/07/15	47	29.90	125	29.93	29.55	-78	5,381	-1.45%	大賣/
2020/07/14	115	31.52	59	31.95	30.75	56	5,345	1.05%	大買/
2020/07/13	80	31.78	15	31.36	31.50	65	5,304	1.23%
2020/07/10	135	31.04	110	31.55	31.50	25	5,255	0.48%	大買/大賣/
2020/07/09	81	34.86	35	35.66	34.00	46	5,149	0.89%
2020/07/08	28	34.84	28	35.03	35.25	0	5,049	0.00%
2020/07/07	39	36.53	32	36.54	35.35	7	4,966	0.14%
2020/07/06	7	34.12	19	35.10	35.30	-12	4,304	-0.28%
2020/07/03	36.2	30.69	17	31.15	32.10	19.2	4,067	0.47%
2020/07/02	8	29.06	18	28.42	29.20	-10	3,614	-0.28%
2020/07/01	19.8	25.92	22	26.03	26.55	-2.2	3,275	-0.07%
2020/06/30	3	24.03	4	23.99	24.25	-1	2,928	-0.03%
2020/06/29	2	23.40	2	23.70	22.95	0	2,782	0.00%
2020/06/24	1	23.30	4	23.60	23.30	-3	2,747	-0.11%
2020/06/23	1	23.05	0	0.00	23.05	1	2,692	0.04%
2020/06/22	3	23.73	9	24.06	23.45	-6	2,670	-0.22%
2020/06/19	9	24.23	1	24.25	24.35	8	2,548	0.31%
2020/06/18	1	22.20	1	22.40	22.15	0	2,359	0.00%
2020/06/16	0	0.00	2	22.15	22.15	-2	2,328	-0.09%
2020/06/15	2	21.90	2	22.05	21.30	0	2,314	0.00%
2020/06/12	0	0.00	8	20.60	21.10	-8	2,282	-0.35%
2020/06/10	3	21.95	0	0.00	22.35	3	2,333	0.13%
2020/06/09	3	22.75	2	22.05	22.05	1	2,337	0.04%
2020/06/08	3	22.98	0	0.00	22.65	3	2,335	0.13%
2020/06/05	1	23.70	1	24.00	23.65	0	2,302	0.00%
2020/06/04	1	23.60	2	24.13	23.85	-1	2,291	-0.04%
2020/06/03	2	23.50	2	23.60	23.55	0	2,250	0.00%
2020/05/29	1	23.45	2	23.43	23.50	-1	2,185	-0.05%
2020/05/28	4	24.04	0	0.00	23.25	4	2,163	0.18%
2020/05/27	2	24.78	7	24.91	24.45	-5	2,127	-0.24%
2020/05/26	5.1	24.56	3	25.00	24.40	2.1	2,088	0.10%
2020/05/25	7.9	24.77	2	25.18	24.75	5.9	2,046	0.29%
2020/05/21	0	0.00	2	23.35	23.90	-2	1,837	-0.11%
2020/05/20	0	0.00	6	21.30	21.75	-6	1,726	-0.35%
2020/05/19	0	0.00	5	20.90	21.05	-5	1,722	-0.29%
2020/05/18	1	22.05	0	0.00	20.95	1	1,723	0.06%
2020/05/15	1	22.90	6	21.86	22.45	-5	1,652	-0.30%
2020/05/14	2	22.95	6	23.85	22.50	-4	1,597	-0.25%
2020/05/13	15	23.75	2.3	23.61	23.90	12.7	1,555	0.82%
2020/05/12	14.5	23.46	5	23.16	23.80	9.5	1,517	0.62%
2020/05/11	2.8	22.15	1	21.10	22.40	1.8	1,391	0.13%
2020/05/07	0	0.00	5	20.38	20.45	-5	1,295	-0.39%
2020/05/06	0	0.00	1	19.80	19.95	-1	1,284	-0.08%
2020/05/04	1	19.05	0	0.00	19.40	1	1,264	0.08%
2020/04/29	1	18.40	0	0.00	18.90	1	1,251	0.08%
2020/04/28	0	0.00	1	17.30	17.45	-1	1,228	-0.08%
2020/04/24	1	16.10	0	0.00	16.10	1	1,224	0.08%
2020/04/23	0	0.00	1	16.60	16.60	-1	1,194	-0.08%
2020/04/16	26	15.50	26	15.55	15.80	0	1,261	0.00%
2020/04/07	0	0.00	1	12.80	13.15	-1	1,951	-0.05%
2020/03/30	1	11.10	0	0.00	11.15	1	2,001	0.05%
2020/03/27	0	0.00	75.7	11.34	11.35	-75.7	2,056	-3.68%
2020/03/25	0	0.00	15	11.17	11.20	-15	2,075	-0.72%
2020/03/16	1.1	14.05	0	0.00	14.05	1.1	2,185	0.05%
2020/03/12	0	17.30	0	0.00	17.30	0	2,114	0.00%
2020/03/11	1	19.40	10	19.95	19.20	-9	2,086	-0.43%
2020/03/10	2	19.25	17	19.33	19.40	-15	2,077	-0.72%
2020/03/09	1	19.50	1	19.90	19.30	0	2,079	0.00%
2020/03/05	2	20.05	1	20.20	19.95	1	2,070	0.05%
2020/03/04	2	19.80	1	19.90	19.80	1	2,075	0.05%
2020/03/02	0	0.00	6	19.20	19.50	-6	2,101	-0.29%
2020/02/27	1	20.35	0	0.00	19.70	1	2,111	0.05%
2020/02/26	0	0.00	1	20.55	20.55	-1	2,114	-0.05%
2020/02/25	1	20.20	1	20.35	20.40	0	2,122	0.00%
2020/02/21	1	21.20	9	21.27	20.95	-8	2,151	-0.37%
2020/02/20	1	21.35	6	21.60	21.25	-5	2,202	-0.23%
2020/02/19	0	0.00	19	21.09	21.35	-19	2,210	-0.86%
2020/02/18	0	0.00	6	21.03	20.75	-6	2,194	-0.27%
2020/02/17	0	0.00	20	21.15	20.95	-20	2,210	-0.90%
2020/02/14	1	21.10	6	21.21	21.30	-5	2,257	-0.22%
2020/02/13	1	21.20	4	21.64	21.10	-3	2,263	-0.13%
2020/02/12	0	0.00	15	21.13	21.10	-15	2,271	-0.66%
2020/02/11	0	0.00	2	21.03	20.80	-2	2,270	-0.09%
2020/02/10	1	19.70	2	20.30	20.50	-1	2,299	-0.04%
2020/02/07	1	21.10	0	0.00	20.25	1	2,345	0.04%
2020/02/06	0	0.00	5	21.28	21.20	-5	2,381	-0.21%
2020/02/04	4	20.95	1	20.30	21.10	3	2,567	0.12%
2020/02/03	0	0.00	1	19.70	19.70	-1	2,565	-0.04%
2020/01/31	3	21.18	3	20.93	21.45	0	2,600	0.00%
2020/01/30	1	22.80	4	22.81	22.35	-3	2,811	-0.11%
2020/01/20	1	24.70	0	0.00	24.80	1	2,962	0.03%
2020/01/17	1	25.15	0	0.00	24.70	1	3,082	0.03%
2020/01/16	1	25.20	0	0.00	25.00	1	3,070	0.03%
2020/01/15	1	25.59	3	25.50	25.35	-2	3,060	-0.06%
2020/01/14	3	25.50	19	25.23	25.65	-16	3,036	-0.53%
2020/01/13	1	24.55	1	24.30	24.65	0	2,964	0.00%
2020/01/10	2	24.35	1	24.45	24.15	1	2,959	0.03%
2020/01/09	1	24.70	0	0.00	24.35	1	3,019	0.03%
2020/01/08	2	25.15	6	25.10	24.20	-4	3,003	-0.13%
2020/01/07	5	26.12	5	25.19	25.20	0	2,965	0.00%
2020/01/06	1	25.30	2	25.63	25.50	-1	2,817	-0.04%
2020/01/03	6	25.15	3	25.80	25.05	3	2,734	0.11%
2020/01/02	4	25.59	1	25.40	25.75	3	2,654	0.11%
2019/12/31	64	23.86	4	25.51	25.55	60	2,553	2.35%
2019/12/30	0	0.00	5	23.80	23.90	-5	2,237	-0.22%
2019/12/27	1	23.55	6	23.68	23.50	-5	2,207	-0.23%
2019/12/26	1	23.50	0	0.00	23.50	1	2,256	0.04%
2019/12/25	0	0.00	4	23.45	23.60	-4	2,248	-0.18%
2019/12/24	1	23.55	1	24.00	23.25	0	2,250	0.00%
2019/12/23	2	23.53	2	23.58	23.20	0	2,242	0.00%
2019/12/20	0	0.00	2	23.48	23.35	-2	2,311	-0.09%
2019/12/19	5	23.52	1	23.85	23.40	4	2,438	0.16%
2019/12/18	1	23.20	0	0.00	23.05	1	2,398	0.04%
2019/12/17	1	23.45	0	0.00	23.25	1	2,384	0.04%
2019/12/12	0	0.00	61	24.28	23.25	-61	2,349	-2.60%
2019/12/11	3	25.03	1	24.35	24.00	2	2,311	0.09%
2019/12/10	1	23.85	0	0.00	23.60	1	2,205	0.05%
2019/12/09	1	23.70	0	0.00	23.90	1	2,198	0.05%
2019/12/06	1	24.00	0	0.00	23.80	1	2,190	0.05%
2019/12/04	0	0.00	1	24.00	24.15	-1	2,186	-0.05%
2019/12/03	1	23.85	0	0.00	24.05	1	2,179	0.05%
2019/11/29	0	0.00	1	23.90	23.90	-1	2,198	-0.05%
2019/11/28	0	0.00	1	24.60	24.20	-1	2,190	-0.05%
2019/11/27	1	23.90	102	23.90	24.35	-101	2,183	-4.62%	大賣/鉅額交易
2019/11/26	1	24.50	0	0.00	23.90	1	2,162	0.05%
2019/11/25	2	24.73	1	25.05	24.20	1	2,147	0.05%
2019/11/21	1	24.45	2	24.50	24.75	-1	2,131	-0.05%
2019/11/19	0	0.00	2	25.80	25.50	-2	2,120	-0.09%
2019/11/18	1	25.15	1	25.30	24.90	0	2,062	0.00%
2019/11/14	2	24.63	0	0.00	24.60	2	2,032	0.10%
2019/11/13	3	25.02	1	25.10	25.10	2	2,016	0.10%
2019/11/12	0	0.00	5	23.78	23.75	-5	1,958	-0.26%
2019/11/11	1	24.15	0.1	23.65	23.45	0.9	1,949	0.05%
2019/11/08	1.1	24.53	1	24.80	24.95	0.1	1,925	0.00%
2019/11/07	2	24.95	1	25.20	24.50	1	1,905	0.05%
2019/11/06	1	25.85	3	26.15	25.15	-2	1,866	-0.11%
2019/11/05	2	26.88	1	27.10	26.35	1	1,813	0.06%
2019/11/04	103	27.84	0	0.00	27.60	103	1,767	5.83%	大買/鉅額交易
2019/10/31	1	25.95	4	25.90	25.60	-3	1,565	-0.19%
2019/10/30	8	26.20	8	26.18	26.40	0	1,532	0.00%
2019/10/29	53	26.15	57	26.67	25.85	-4	1,464	-0.27%
2019/10/28	10	25.53	1	24.10	25.95	9	1,234	0.73%
2019/10/25	1	23.55	1	23.30	23.60	0	1,054	0.00%
2019/10/21	0	0.00	1	22.70	22.70	-1	948	-0.11%
2019/10/18	1	22.60	1	22.85	22.60	0	947	0.00%
2019/10/17	1	23.10	2	23.08	23.10	-1	928	-0.11%
2019/10/08	1	22.00	0	0.00	21.50	1	844	0.12%
2019/10/07	1	22.50	0	0.00	21.75	1	845	0.12%
2019/10/02	0	22.50	0	0.00	22.60	0	843	0.00%
2019/10/01	0	0.00	1	21.80	21.65	-1	835	-0.12%
2019/09/27	1	21.75	1	21.85	21.65	0	832	0.00%
2019/09/26	1	22.75	1	22.50	22.30	0	833	0.00%
2019/09/25	1	22.70	3	22.60	22.30	-2	787	-0.25%
2019/09/24	5	22.65	1	22.70	22.75	4	705	0.57%
2019/09/20	0	0.00	2	20.23	20.15	-2	562	-0.36%
2019/09/09	2	21.25	0	0.00	21.05	2	629	0.32%
2019/08/30	0	0.00	1	20.80	20.65	-1	642	-0.16%
2019/08/28	2	20.20	0	0.00	20.25	2	638	0.31%
2019/08/22	50	21.30	50	20.94	21.25	0	619	0.00%
2019/08/12	1	19.80	0	0.00	19.70	1	601	0.17%
2019/08/02	0	0.00	1	20.25	20.15	-1	599	-0.17%
2019/07/31	1	21.20	0	0.00	21.15	1	602	0.17%
2019/07/25	1	23.10	0	0.00	22.85	1	586	0.17%
2019/07/22	0	0.00	6	21.63	21.85	-6	558	-1.07%
2019/07/18	1	21.55	1	21.35	21.40	0	567	0.00%
2019/07/17	2	22.45	0	0.00	22.15	2	567	0.35%
2019/07/16	1	22.55	1	22.95	22.45	0	571	0.00%
2019/07/10	22	22.82	21	22.70	22.15	1	602	0.17%
2019/07/08	2	22.15	2	22.28	22.25	0	614	0.00%
2019/07/05	5	23.03	24	22.40	22.70	-19	606	-3.13%
2019/07/03	17	21.38	0	0.00	21.35	17	571	2.97%
2019/07/01	3	21.50	16	21.59	21.25	-13	584	-2.22%
2019/06/28	16	21.02	0	0.00	20.85	16	583	2.74%
2019/06/27	2	21.20	0	0.00	21.10	2	590	0.34%
2019/06/25	1	20.70	1	21.00	20.65	0	601	0.00%
2019/06/21	0	0.00	1	21.40	20.95	-1	609	-0.16%
2019/06/19	1	21.20	0	0.00	21.20	1	658	0.15%
2019/06/18	0	0.00	2	21.05	21.05	-2	702	-0.28%
2019/06/17	3	21.40	2	21.18	21.20	1	710	0.14%
2019/06/14	2	21.75	0	0.00	21.75	2	698	0.29%
2019/06/12	2	19.40	2	19.70	20.15	0	704	0.00%
2019/06/05	1	19.90	1	19.45	19.30	0	737	0.00%
2019/05/09	0	0.00	1	20.45	20.45	-1	1,416	-0.07%
2019/05/06	0	0.00	1	22.30	22.35	-1	1,436	-0.07%
2019/04/30	1	21.95	0	0.00	22.60	1	1,432	0.07%
2019/04/23	0	0.00	2	25.05	24.40	-2	1,436	-0.14%
2019/04/22	0	0.00	10	25.15	25.10	-10	1,436	-0.70%
2019/04/19	0	0.00	10	25.30	24.90	-10	1,446	-0.69%
2019/04/18	0	0.00	90	25.58	25.15	-90	1,458	-6.17%
2019/04/16	0	0.00	29	25.76	25.80	-29	1,506	-1.93%
2019/04/15	0	0.00	40	25.85	25.40	-40	1,551	-2.58%
2019/04/11	0	0.00	18	26.38	25.85	-18	1,592	-1.13%
2019/04/09	3	26.02	5	26.44	26.10	-2	1,669	-0.12%
2019/04/08	0	27.30	61	27.44	27.30	-61	1,658	-3.68%
2019/04/03	0	0.00	65	27.07	27.05	-65	1,656	-3.92%
2019/04/02	0	0.00	20	26.40	26.65	-20	1,675	-1.19%
2019/04/01	1	26.50	0	0.00	26.25	1	1,715	0.06%
2019/03/29	10	26.40	2	26.45	26.25	8	1,704	0.47%
2019/03/28	0	0.00	2	26.15	26.15	-2	1,694	-0.12%
2019/03/27	0	0.00	4	25.66	25.85	-4	1,688	-0.24%
2019/03/26	4	25.20	5	25.37	25.00	-1	1,669	-0.06%
2019/03/25	8	25.08	2	25.33	25.15	6	1,669	0.36%
2019/03/22	35	27.34	10	26.49	26.50	25	1,647	1.52%
2019/03/21	16	28.04	12	28.86	27.65	4	1,621	0.25%
2019/03/20	4	27.63	3	27.87	27.70	1	1,599	0.06%
2019/03/19	10	27.67	5	27.85	27.75	5	1,598	0.31%
2019/03/18	3	27.88	5	27.94	27.80	-2	1,586	-0.13%
2019/03/15	0	0.00	4	27.30	27.20	-4	1,573	-0.25%
2019/03/14	2	27.78	1	28.00	27.15	1	1,600	0.06%
2019/03/13	3	27.22	1	27.20	27.45	2	1,604	0.12%
2019/03/11	13	27.48	1	27.45	27.45	12	1,661	0.72%
2019/03/08	1	27.20	4	27.15	27.45	-3	1,661	-0.18%
2019/03/07	7	28.46	20	28.65	27.85	-13	1,644	-0.79%
2019/03/06	10	27.40	0	0.00	27.65	10	1,588	0.63%
2019/03/05	11	28.39	4	28.01	27.45	7	1,581	0.44%
2019/03/04	3	28.13	6	28.40	28.45	-3	1,556	-0.19%
2019/02/27	11	27.59	9	27.74	28.10	2	1,531	0.13%
2019/02/26	6	28.36	7	28.69	28.10	-1	1,509	-0.07%
2019/02/25	7	28.14	5	28.04	28.50	2	1,456	0.14%
2019/02/22	8	27.40	29.5	27.55	27.15	-21.5	1,379	-1.56%
2019/02/21	43.5	26.91	24	26.61	27.15	19.5	1,278	1.53%
2019/02/20	12	24.77	13	24.68	24.95	-1	1,096	-0.09%
2019/02/15	1	22.60	0	0.00	22.60	1	999	0.10%
2019/02/11	1	22.45	1	23.00	22.95	0	1,045	0.00%
2019/01/25	0	0.00	1	21.95	21.85	-1	1,010	-0.10%
2019/01/23	1	21.80	0	0.00	21.95	1	1,014	0.10%
2019/01/22	1	21.80	1	22.30	21.80	0	1,018	0.00%
2019/01/21	1	21.80	0	0.00	21.80	1	1,011	0.10%
2019/01/16	0	0.00	2	22.65	22.50	-2	1,008	-0.20%
2019/01/15	2	23.05	0	0.00	22.70	2	1,001	0.20%
2019/01/08	1	23.30	1	23.50	23.50	0	895	0.00%
2019/01/07	2	24.33	1	24.05	23.90	1	880	0.11%
2019/01/04	6	23.30	6	23.05	23.00	0	827	0.00%
2019/01/03	1	23.80	0	0.00	23.00	1	812	0.12%
2019/01/02	10	23.01	12	23.22	23.55	-2	771	-0.26%
2018/12/28	2	21.95	0	0.00	21.75	2	697	0.29%
2018/12/27	1	21.80	1	22.00	21.50	0	687	0.00%
2018/12/26	0	0.00	1	22.25	21.10	-1	679	-0.15%
2018/12/25	1	22.10	2	22.40	21.80	-1	670	-0.15%
2018/12/24	5	21.77	7	21.61	22.15	-2	633	-0.32%
2018/12/22	1	20.00	1	20.15	20.15	0	588	0.00%
2018/12/21	2	19.88	2	20.15	20.20	0	595	0.00%
2018/12/20	0	0.00	1	20.20	19.95	-1	597	-0.17%
2018/12/18	3	20.07	3	20.13	20.00	0	596	0.00%
2018/12/17	1	21.20	0	0.00	20.95	1	588	0.17%
2018/12/14	4	21.15	5	21.22	21.35	-1	584	-0.17%
2018/12/13	13	22.01	11	22.09	21.75	2	577	0.35%
2018/12/12	8	21.23	7	21.32	21.25	1	552	0.18%
2018/12/11	0	0.00	1	20.50	20.45	-1	540	-0.18%
2018/12/10	0.1	20.45	0	0.00	20.45	0.1	536	0.02%
2018/12/07	6.5	20.91	6	20.94	21.10	0.5	496	0.11%
2018/12/06	0	0.00	2	19.45	19.45	-2	466	-0.43%
2018/12/05	1	22.90	5	22.67	21.40	-4	454	-0.88%
2018/12/04	2.2	21.58	2	21.70	21.50	0.2	409	0.05%
2018/12/03	4	20.15	0	0.00	20.00	4	388	1.03%
2018/11/20	0	0.00	1	17.80	17.95	-1	348	-0.29%
2018/11/12	5	17.69	5	17.85	17.70	0	376	0.00%
2018/11/09	1	18.40	2	18.68	18.15	-1	377	-0.27%
2018/11/08	4	18.30	3	18.12	18.50	1	354	0.28%
2018/11/07	0	0.00	2	16.65	16.85	-2	328	-0.61%
2018/11/01	1	16.00	11	16.20	16.25	-10	341	-2.92%
2018/10/25	2	16.50	0	0.00	15.55	2	336	0.59%
2018/10/18	1	16.55	1	16.70	16.70	0	328	0.00%
2018/10/16	0	0.00	6	16.60	16.50	-6	338	-1.77%
2018/10/15	5	16.11	5	16.30	16.05	0	345	0.00%
2018/10/12	18	16.15	14	16.60	16.45	4	349	1.14%
2018/10/11	0	0.00	25	17.30	17.30	-25	391	-6.38%
2018/10/09	3	19.45	1	19.75	19.20	2	377	0.53%
2018/10/08	3	19.78	1	19.75	19.80	2	379	0.53%
2018/10/05	3	19.87	1	19.75	19.70	2	388	0.52%
2018/10/03	1	20.50	0	0.00	20.15	1	392	0.25%
2018/10/01	1	20.70	0	0.00	20.70	1	406	0.25%
2018/09/28	7	20.94	12	21.03	20.65	-5	416	-1.20%
2018/09/27	11	20.31	11	20.48	20.40	0	425	0.00%
2018/09/26	0	0.00	2	20.23	20.05	-2	431	-0.46%
2018/09/25	10	20.03	8.2	20.14	20.05	1.8	451	0.41%
2018/09/21	4	20.28	4	20.41	20.20	0	538	0.00%
2018/09/20	5	20.23	0	0.00	20.15	5	592	0.84%
2018/09/14	0	0.00	4	20.63	21.10	-4	608	-0.66%
2018/09/13	0	0.00	3	19.97	20.00	-3	615	-0.49%
2018/09/12	1	20.00	2	19.93	20.00	-1	630	-0.16%
2018/09/11	8	19.71	7	19.83	19.95	1	654	0.15%
2018/09/10	10	20.48	8	20.38	20.25	2	664	0.30%
2018/09/07	2	21.55	1	21.55	21.30	1	669	0.15%
2018/09/06	3	22.18	3	22.37	22.25	0	684	0.00%
2018/09/05	1	22.45	1	22.50	22.45	0	721	0.00%
2018/09/04	1	22.40	0	0.00	22.45	1	789	0.13%
2018/08/31	0	0.00	1	22.60	22.85	-1	949	-0.11%
2018/08/30	1	22.65	4	22.83	22.75	-3	971	-0.31%
2018/08/29	5	22.53	3	22.72	22.55	2	1,032	0.19%
2018/08/28	2	22.50	0	0.00	22.55	2	1,104	0.18%
2018/08/27	1	22.35	5	22.33	22.60	-4	1,245	-0.32%
2018/08/24	10	22.08	4	22.28	21.90	6	1,299	0.46%
2018/08/23	6	21.56	6	21.74	22.60	0	1,301	0.00%
2018/08/20	5	21.50	0	0.00	20.60	5	1,355	0.37%
2018/08/16	2	22.08	6	22.15	22.25	-4	1,342	-0.30%
2018/08/15	1	22.70	0	0.00	22.55	1	1,341	0.07%
2018/08/10	4	24.60	0	0.00	24.20	4	1,342	0.30%
2018/08/09	1	24.85	0	0.00	24.60	1	1,343	0.07%
2018/08/08	1	25.15	1	25.20	24.90	0	1,343	0.00%
2018/08/07	1	24.80	0	0.00	24.55	1	1,342	0.07%
2018/08/01	0	0.00	1	25.90	25.70	-1	1,354	-0.07%
2018/07/27	1	25.90	0	0.00	25.80	1	1,365	0.07%
2018/07/26	3	25.83	0	0.00	25.80	3	1,367	0.22%
2018/07/25	1	26.00	0	0.00	25.75	1	1,366	0.07%
2018/07/24	1	26.05	1	25.95	26.05	0	1,367	0.00%
2018/07/20	6	26.76	10	26.85	26.55	-4	1,380	-0.29%
2018/07/19	2	26.55	2	26.75	26.65	0	1,375	0.00%
2018/07/18	16	26.95	13	27.04	26.40	3	1,374	0.22%
2018/07/17	3	26.08	4	26.26	26.25	-1	1,327	-0.08%
2018/07/16	4	25.90	7	26.09	25.80	-3	1,326	-0.23%
2018/07/13	7	26.06	4	26.15	25.85	3	1,324	0.23%
2018/07/12	8	25.59	6	25.69	25.70	2	1,321	0.15%
2018/07/11	2	25.25	4	25.55	25.45	-2	1,340	-0.15%
2018/07/10	5	25.60	2	25.70	25.65	3	1,339	0.22%
2018/07/09	1	26.05	3	26.12	26.00	-2	1,332	-0.15%
2018/07/06	13	25.48	10	25.43	26.20	3	1,334	0.22%
2018/07/05	0	0.00	2	25.80	25.60	-2	1,355	-0.15%
2018/07/04	3	26.05	4	26.29	26.45	-1	1,347	-0.07%
2018/07/03	2	26.75	19	27.32	26.25	-17	1,343	-1.27%
2018/07/02	26	28.92	11	29.04	27.50	15	1,337	1.12%
2018/06/29	13	27.75	13	27.75	28.20	0	1,264	0.00%
2018/06/27	4	25.73	4	25.85	25.70	0	1,234	0.00%
2018/06/26	10	25.88	12	25.91	25.75	-2	1,261	-0.16%
2018/06/25	9	26.65	7	26.87	26.50	2	1,316	0.15%
2018/06/22	5	26.65	12	26.73	26.75	-7	1,383	-0.51%
2018/06/21	17	26.69	10	26.92	26.45	7	1,377	0.51%
2018/06/20	10	27.11	12	26.93	26.80	-2	1,375	-0.15%
2018/06/19	13	28.37	3	28.62	28.10	10	1,370	0.73%
2018/06/15	7	29.44	4	29.73	29.35	3	1,359	0.22%
2018/06/14	12	29.45	10	29.74	29.25	2	1,349	0.15%
2018/06/13	23	30.52	45	30.78	29.65	-22	1,335	-1.65%
2018/06/12	24	31.30	10	31.40	30.60	14	1,302	1.07%
2018/06/11	4	30.18	1	30.25	30.05	3	1,241	0.24%
2018/06/08	31	31.17	60	30.88	30.70	-29	1,223	-2.37%
2018/06/07	22	29.77	16	30.06	29.45	6	1,097	0.55%
2018/06/06	25	30.29	28	30.28	30.10	-3	1,089	-0.28%
2018/06/05	28	29.87	17	30.22	29.50	11	1,049	1.05%
2018/06/04	27	30.00	12	29.88	30.60	15	993	1.51%
2018/06/01	12	27.30	10	27.25	28.05	2	854	0.23%
2018/05/31	1	25.75	1	26.05	25.50	0	804	0.00%
2018/05/30	1	26.10	1	25.95	25.80	0	799	0.00%
2018/05/29	0	0.00	2	27.05	26.85	-2	792	-0.25%
2018/05/28	12	25.91	24	25.66	27.05	-12	769	-1.56%
2018/05/25	1	24.65	12	24.79	24.60	-11	740	-1.49%
2018/05/24	3	24.40	7	24.53	24.55	-4	742	-0.54%
2018/05/23	14	24.25	0	0.00	24.25	14	752	1.86%
2018/05/22	1	24.70	0	0.00	24.60	1	764	0.13%
2018/05/21	1	24.10	1	24.30	24.80	0	765	0.00%
2018/05/18	1	24.25	0	0.00	24.00	1	759	0.13%
2018/05/17	0	0.00	11	24.20	24.35	-11	773	-1.42%
2018/05/16	1	23.60	0	0.00	23.60	1	778	0.13%
2018/05/15	10	23.70	0	0.00	23.65	10	788	1.27%
2018/05/11	1	24.40	2	24.20	23.95	-1	825	-0.12%
2018/05/09	1	25.25	0	0.00	24.50	1	883	0.11%
2018/05/08	2	24.15	0	0.00	24.25	2	912	0.22%
2018/05/07	10	24.00	0	0.00	23.65	10	943	1.06%
2018/05/04	0	0.00	2	24.40	24.40	-2	961	-0.21%
2018/05/03	2	24.08	0	0.00	24.10	2	982	0.20%
2018/05/02	0	0.00	2	23.85	23.70	-2	1,020	-0.20%
2018/04/30	2	23.68	1	23.85	23.90	1	1,034	0.10%
2018/04/27	3	23.28	3	23.72	23.70	0	1,038	0.00%
2018/04/26	6	24.75	0	0.00	24.40	6	1,029	0.58%
2018/04/25	1	26.10	1	26.05	26.05	0	1,025	0.00%
2018/04/23	2	26.90	3	27.25	27.40	-1	1,028	-0.10%
2018/04/20	1	26.65	1	26.85	26.90	0	1,036	0.00%
2018/04/18	6	26.98	6	26.83	26.80	0	1,047	0.00%
2018/04/17	3	27.50	2	26.85	26.75	1	1,084	0.09%
2018/04/16	1	28.00	7	28.49	27.90	-6	1,081	-0.55%
2018/04/12	1	28.75	0	0.00	28.70	1	1,097	0.09%
2018/04/11	2	29.00	4	28.31	29.10	-2	1,103	-0.18%
2018/04/10	8	27.83	2	28.05	27.65	6	1,098	0.55%
2018/04/09	4	27.61	8	27.72	27.60	-4	1,115	-0.36%
2018/04/03	3	27.87	9	27.98	28.00	-6	1,128	-0.53%
2018/04/02	13	28.85	1	29.90	28.35	12	1,130	1.06%
2018/03/31	4	29.21	3	29.38	29.35	1	1,132	0.09%
2018/03/30	4	29.33	10	29.50	29.25	-6	1,161	-0.52%
2018/03/29	14	30.44	16	30.33	29.95	-2	1,310	-0.15%
2018/03/28	3	30.63	15	30.50	30.80	-12	1,362	-0.88%
2018/03/27	11.8	30.31	14	30.08	30.55	-2.2	1,417	-0.15%
2018/03/26	17	27.68	2	27.78	27.80	15	1,389	1.08%
2018/03/23	7	27.69	2	28.00	27.70	5	1,478	0.34%
2018/03/22	8	29.48	2	29.15	28.95	6	1,480	0.41%
2018/03/21	1	29.00	0	0.00	29.05	1	1,477	0.07%
2018/03/20	1	29.00	2	29.10	29.10	-1	1,499	-0.07%
2018/03/19	0	0.00	5	29.35	29.20	-5	1,543	-0.32%
2018/03/15	1	29.45	0	0.00	29.35	1	1,590	0.06%
2018/03/14	1	29.55	0	0.00	29.30	1	1,665	0.06%
2018/03/13	0	0.00	3	29.67	29.75	-3	1,711	-0.18%
2018/03/12	0	0.00	1	30.00	29.55	-1	1,778	-0.06%
2018/03/09	8	30.11	0	0.00	29.80	8	1,887	0.42%
2018/03/08	10	29.10	15	29.32	29.70	-5	2,010	-0.25%
2018/03/07	2	28.58	4	28.79	28.70	-2	2,309	-0.09%
2018/03/06	5	28.73	5	28.97	28.70	0	2,586	0.00%
2018/03/05	6	28.97	3	29.52	28.70	3	2,714	0.11%
2018/03/02	2	29.03	5	29.25	29.15	-3	2,791	-0.11%
2018/03/01	6	29.20	2	29.73	29.20	4	2,912	0.14%
2018/02/27	2	29.70	3	30.03	29.70	-1	2,961	-0.03%
2018/02/26	2	29.50	1	29.80	29.50	1	2,958	0.03%
2018/02/23	2	29.70	0	0.00	29.50	2	2,959	0.07%
2018/02/22	1	29.20	0	0.00	29.60	1	2,953	0.03%
2018/02/21	1	29.20	1	29.70	29.95	0	2,939	0.00%
2018/02/12	0.1	29.20	0	0.00	29.05	0.1	2,932	0.00%
2018/02/09	1	29.15	0	0.00	28.85	1	2,928	0.03%
2018/02/07	1	31.20	4	31.43	30.70	-3	2,908	-0.10%
2018/02/06	0	0.00	4	33.15	30.65	-4	2,903	-0.14%
2018/02/02	3	35.35	0	0.00	34.90	3	2,883	0.10%
2018/02/01	3	36.38	2	36.35	36.05	1	2,876	0.03%
2018/01/31	0	0.00	2	36.15	36.60	-2	2,849	-0.07%
2018/01/30	1	35.70	2	35.70	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	3	35.35	35.70	-3	2,777	-0.11%
2018/01/26	5	35.40	0	0.00	35.15	5	2,757	0.18%
2018/01/25	1	35.25	1	35.20	35.05	0	2,736	0.00%
2018/01/24	0	0.00	3	34.00	34.10	-3	2,698	-0.11%
2018/01/23	0	0.00	1	33.00	32.90	-1	2,689	-0.04%
2018/01/22	0	0.00	1	33.15	32.70	-1	2,691	-0.04%
2018/01/19	4	33.30	0	0.00	33.05	4	2,689	0.15%
2018/01/12	1	33.20	0	0.00	33.20	1	2,666	0.04%
2018/01/11	0	0.00	1	32.60	33.65	-1	2,656	-0.04%
2018/01/10	0	0.00	5	32.82	32.65	-5	2,618	-0.19%
2018/01/05	3	35.52	3	34.80	34.90	0	2,605	0.00%
2018/01/04	3	35.02	0	0.00	35.10	3	2,596	0.12%
2018/01/03	1	34.25	1	34.20	34.15	0	2,574	0.00%