華星光 (4979)-凱基-中山券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
174.5
漲跌
▲7.5
漲幅
+4.49%
成交量
14,242張
產業
上櫃通信網路類股
413人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	173.00	174.50	-1	24,768	0.00%
2024/12/16	3	169.33	1	170.00	167.00	2	25,128	0.01%
2024/12/13	34.2	173.51	39	172.76	170.50	-4.8	24,969	-0.02%
2024/12/12	13.1	182.73	12	186.83	181.50	1.1	25,091	0.00%
2024/12/11	7.1	188.81	15	190.37	185.50	-7.9	25,186	-0.03%
2024/12/10	24.2	192.15	42	194.48	188.50	-17.9	25,328	-0.07%
2024/12/09	8.1	210.97	11	205.50	203.50	-3	25,403	-0.01%
2024/12/06	9	211.56	8.1	211.31	210.00	0.9	25,181	0.00%
2024/12/05	8	205.88	24.4	206.24	213.50	-16.4	24,863	-0.07%
2024/12/04	30.1	213.16	30.2	211.84	212.00	-0.1	24,435	0.00%
2024/12/03	21	204.07	38.2	205.66	207.50	-17.2	23,665	-0.07%
2024/12/02	41.1	193.49	23.6	191.78	194.00	17.5	22,895	0.08%
2024/11/29	55	177.21	8.8	176.65	185.00	46.2	21,864	0.21%
2024/11/28	12.1	170.95	8	168.69	173.00	4.1	21,366	0.02%
2024/11/27	10.1	172.29	33.7	171.27	169.00	-23.7	20,997	-0.11%
2024/11/26	8.3	167.93	7.1	166.66	169.00	1.2	20,364	0.01%
2024/11/25	10.3	160.66	26	163.87	168.00	-15.8	19,799	-0.08%
2024/11/22	7	154.50	1	153.00	153.00	6	19,469	0.03%
2024/11/21	6	152.08	5	151.70	153.00	1	19,420	0.01%
2024/11/20	2.5	149.00	2	148.00	148.00	0.5	19,356	0.00%
2024/11/19	6	145.08	1	147.00	147.50	5	19,472	0.03%
2024/11/18	2	144.25	1	143.00	141.00	1	19,553	0.01%
2024/11/15	6.1	147.75	13	150.12	146.00	-6.9	19,574	-0.04%
2024/11/14	4	153.38	3.3	154.00	152.00	0.7	19,410	0.00%
2024/11/13	14.3	156.26	0	0.00	149.50	14.3	19,192	0.07%
2024/11/12	8	157.88	113.1	155.39	157.50	-105.1	18,911	-0.56%	大賣/鉅額交易
2024/11/11	17	158.35	55.3	159.07	157.50	-38.3	18,964	-0.20%
2024/11/08	30.5	159.25	77	158.76	159.00	-46.5	18,684	-0.25%
2024/11/07	3.1	152.80	14	151.04	150.00	-11	18,117	-0.06%
2024/11/06	17	149.26	10	150.60	151.50	7	17,935	0.04%
2024/11/05	4.1	148.35	43.2	147.25	147.00	-39.1	17,804	-0.22%
2024/11/04	30	144.22	29	144.93	147.50	1	17,688	0.01%
2024/11/01	5.1	141.21	2	141.75	142.50	3.1	17,533	0.02%
2024/10/30	4	139.25	4	139.00	139.50	0	17,470	0.00%
2024/10/29	21.2	138.09	20	138.75	141.00	1.2	17,387	0.01%
2024/10/28	24	140.88	22	141.91	142.50	2	17,240	0.01%
2024/10/25	16	142.19	7	143.14	142.00	9	17,127	0.05%
2024/10/24	157	144.96	34	144.15	143.00	123	17,102	0.72%	大買/鉅額交易
2024/10/23	12	145.33	16	150.38	151.00	-4	16,932	-0.02%
2024/10/22	102	146.29	6.3	146.90	145.50	95.8	16,736	0.57%	大買/
2024/10/21	4.1	144.73	2	144.00	143.50	2.1	16,512	0.01%
2024/10/18	23.1	146.53	255	143.38	145.00	-232	16,332	-1.42%	大賣/鉅額交易
2024/10/17	7	154.29	8	154.31	154.00	-1	15,905	-0.01%
2024/10/16	20.3	154.58	4	155.25	154.50	16.3	15,738	0.10%
2024/10/15	17.1	161.52	15	162.33	156.50	2.1	15,472	0.01%
2024/10/14	11.1	154.13	14	157.57	158.00	-3	14,676	-0.02%
2024/10/11	4.3	155.63	7	154.00	154.00	-2.8	14,277	-0.02%
2024/10/09	7	157.57	21	154.62	154.00	-14	13,921	-0.10%
2024/10/08	9.5	154.79	5	153.80	151.50	4.5	13,472	0.03%
2024/10/07	13	158.58	17	157.79	156.00	-4	13,112	-0.03%
2024/10/04	8.1	155.86	37	155.68	155.00	-28.9	12,652	-0.23%
2024/10/01	31	152.39	25	151.10	154.50	6	12,026	0.05%
2024/09/30	2	142.50	4.1	143.39	144.50	-2.1	11,235	-0.02%
2024/09/27	23	150.24	8	150.63	142.00	15	11,001	0.14%
2024/09/26	13	146.54	12.2	146.73	150.00	0.8	9,963	0.01%
2024/09/25	14	144.46	12	143.71	142.00	2	9,515	0.02%
2024/09/24	10	142.50	10	141.40	141.50	0	9,069	0.00%
2024/09/23	62	145.94	5	147.30	141.00	57	8,767	0.65%
2024/09/20	157.4	143.84	16.3	141.72	141.50	141.1	8,212	1.72%	大買/鉅額交易
2024/09/19	13	137.58	13.3	139.98	144.50	-0.3	7,931	0.00%
2024/09/18	10	134.85	11.2	135.10	135.50	-1.2	7,478	-0.02%
2024/09/16	52.3	129.41	4	128.25	128.00	48.3	6,933	0.70%
2024/09/13	24.2	131.69	16.5	132.39	132.50	7.7	6,859	0.11%
2024/09/12	4	125.38	2.1	128.23	129.00	1.9	6,422	0.03%
2024/09/11	24	121.13	28.1	120.00	117.50	-4.1	6,146	-0.07%
2024/09/10	23	121.07	30	120.58	117.50	-7	5,789	-0.12%
2024/09/09	0.1	113.00	10	111.85	113.50	-10	5,352	-0.19%
2024/09/06	5	106.10	7	104.21	103.50	-2	5,273	-0.04%
2024/09/05	3	110.00	1	109.00	106.00	2	5,440	0.04%
2024/09/04	4	106.75	10	102.15	106.00	-6	5,549	-0.11%
2024/09/03	6	112.92	4	110.50	110.50	2	5,539	0.04%
2024/09/02	1.1	118.01	1	118.00	116.00	0.1	5,551	0.00%
2024/08/30	10	113.50	7	115.43	116.50	3	5,469	0.05%
2024/08/29	10	115.55	10	115.15	115.00	0	5,358	0.00%
2024/08/28	27.1	115.29	22	114.77	115.00	5.1	5,370	0.10%
2024/08/27	2	112.46	2	114.50	111.50	0	5,390	0.00%
2024/08/26	2	114.75	0	0.00	111.00	2	5,345	0.04%
2024/08/23	2	114.50	0	0.00	115.00	2	5,424	0.04%
2024/08/22	1	114.50	2	114.25	114.00	-1	5,471	-0.02%
2024/08/21	5	115.20	22	117.91	114.00	-17	5,659	-0.30%
2024/08/20	1	112.50	0.1	111.50	111.50	1	5,825	0.02%
2024/08/19	3.1	107.56	6	110.42	112.00	-3	6,035	-0.05%
2024/08/16	0	0.00	1	100.00	102.00	-1	6,072	-0.02%
2024/08/15	2	98.60	2	97.80	98.70	0	5,989	0.00%
2024/08/14	3	100.17	3	99.27	97.30	0	5,952	0.00%
2024/08/13	12	99.01	2	98.25	96.90	10	5,883	0.17%
2024/08/12	1	93.10	5	97.18	100.00	-4	5,681	-0.07%
2024/08/09	6.2	93.54	5	92.00	91.00	1.2	5,620	0.02%
2024/08/08	3	94.13	1	94.60	93.00	2	5,500	0.04%
2024/08/07	0	0.00	2	87.85	89.70	-2	5,447	-0.04%
2024/08/06	0	0.00	145	81.38	81.60	-145	5,423	-2.67%	大賣/鉅額交易
2024/08/05	3	90.33	6	89.50	89.40	-3	5,460	-0.05%
2024/08/02	1	101.00	1	99.30	99.30	0	5,544	0.00%
2024/08/01	0	0.00	1	105.50	105.50	-1	5,542	-0.02%
2024/07/31	2	104.50	68	104.38	104.00	-66	5,560	-1.19%
2024/07/30	1	103.00	6	103.00	103.50	-5	5,555	-0.09%
2024/07/29	5	105.90	6	103.00	103.00	-1	5,518	-0.02%
2024/07/26	1	107.00	0	0.00	108.50	1	5,504	0.02%
2024/07/23	7	113.93	0	0.00	113.00	7	5,525	0.13%
2024/07/22	4	118.75	43	120.76	116.00	-39	5,528	-0.71%
2024/07/19	6	126.50	17	126.41	126.00	-11	5,531	-0.20%
2024/07/18	24	127.29	7	128.00	128.00	17	5,522	0.31%
2024/07/17	46.1	132.51	3	134.33	132.50	43.1	5,522	0.78%
2024/07/15	0	127.00	1	126.50	126.00	-1	5,521	-0.02%
2024/07/12	2	132.00	0	0.00	128.50	2	5,616	0.04%
2024/07/11	0	0.00	11	134.23	133.50	-11	5,675	-0.19%
2024/07/10	17	133.09	11.6	133.21	132.50	5.4	5,736	0.09%
2024/07/09	0	0.00	4	127.63	129.00	-4	5,611	-0.07%
2024/07/08	1	129.00	30	125.92	125.50	-29	5,582	-0.52%
2024/07/05	21	129.90	16.1	129.95	128.50	4.9	5,590	0.09%
2024/07/04	2.2	124.06	161	125.50	124.00	-158.8	5,609	-2.83%	大賣/鉅額交易
2024/07/03	4	128.25	7	125.57	125.50	-3	5,588	-0.05%
2024/07/02	12.1	126.17	3	127.50	127.50	9.1	5,578	0.16%
2024/07/01	23	127.54	34	126.68	126.50	-11	5,585	-0.20%
2024/06/28	13	126.38	4	126.38	126.50	9	5,609	0.16%
2024/06/27	10	124.75	5	123.50	123.50	5	5,653	0.09%
2024/06/26	7	127.14	8	125.56	125.50	-1	5,675	-0.02%
2024/06/25	27.1	125.37	46	123.22	126.00	-18.9	5,709	-0.33%
2024/06/24	35.5	130.10	26	127.65	126.50	9.5	5,848	0.16%
2024/06/21	25	137.38	6	136.00	136.00	19	5,955	0.32%
2024/06/20	29	136.07	5	138.20	138.50	24	5,966	0.40%
2024/06/19	6	136.67	36	137.03	135.50	-30	5,941	-0.50%
2024/06/18	30	143.17	10	142.60	140.50	20	5,906	0.34%
2024/06/17	9	139.84	1	139.50	139.50	8	5,849	0.14%
2024/06/14	13	145.35	37	144.08	142.50	-24	5,803	-0.41%
2024/06/13	8	145.94	2	145.99	146.00	6	5,682	0.11%
2024/06/12	1	144.03	13.1	146.50	145.00	-12.1	5,682	-0.21%
2024/06/11	26	142.60	14	144.82	141.00	12	5,536	0.22%
2024/06/07	20	136.73	7	136.29	136.00	13	5,495	0.24%
2024/06/06	8	134.63	6	138.00	138.00	2	5,504	0.04%
2024/06/05	4	133.75	4.1	133.51	133.50	-0.1	5,504	0.00%
2024/06/04	8	138.38	0.1	138.00	136.00	7.9	5,653	0.14%
2024/06/03	9	138.56	2	139.75	139.00	7	5,778	0.12%
2024/05/31	29	139.88	70	137.04	131.50	-41	5,711	-0.72%
2024/05/30	4	143.74	1	143.04	141.50	3	5,633	0.05%
2024/05/29	45.1	147.11	6	145.83	145.50	39.1	5,749	0.68%
2024/05/28	8	149.87	3	149.00	148.00	5	5,636	0.09%
2024/05/27	4	147.25	4	149.38	149.00	0	5,556	0.00%
2024/05/24	9	141.16	6	139.33	139.50	3	5,604	0.05%
2024/05/23	11	136.64	32.1	141.24	143.50	-21	5,415	-0.39%
2024/05/22	2	126.50	4.1	127.40	130.50	-2.1	5,258	-0.04%
2024/05/20	27	119.00	1	119.50	119.00	26	5,614	0.46%
2024/05/17	48	119.67	5	119.50	119.50	43	6,082	0.71%
2024/05/16	9	123.50	14	121.43	120.00	-5	6,280	-0.08%
2024/05/15	13	123.46	2	122.75	123.00	11	6,356	0.17%
2024/05/14	0	122.50	0	0.00	122.00	0	6,451	0.00%
2024/05/13	30	119.50	1	122.00	121.50	29	6,478	0.45%
2024/05/10	213.2	121.03	10	122.50	120.50	203.2	6,533	3.11%	大買/鉅額交易
2024/05/09	17.1	126.56	146	125.41	124.00	-128.9	6,567	-1.96%	大賣/鉅額交易
2024/05/08	1.3	123.98	5.2	124.60	125.50	-4	6,492	-0.06%
2024/05/07	34	119.50	4.1	118.37	118.00	29.9	6,433	0.46%
2024/05/06	2	119.50	0	0.00	118.00	2	6,449	0.03%
2024/05/03	1	120.51	4	120.13	120.00	-3	6,445	-0.05%
2024/05/02	3	119.67	60	118.73	118.00	-57	6,453	-0.88%
2024/04/30	62	121.57	1	121.00	121.50	61	6,500	0.94%
2024/04/29	1	118.00	1	117.50	120.00	0	6,604	0.00%
2024/04/26	1	119.00	1	116.00	115.00	0	6,617	0.00%
2024/04/25	1	117.00	0	0.00	114.00	1	6,690	0.01%
2024/04/24	0	0.00	1	115.00	115.00	-1	6,937	-0.01%
2024/04/23	0	0.00	1	112.00	112.50	-1	7,059	-0.01%
2024/04/22	3.1	114.98	1	111.00	111.00	2.1	7,104	0.03%
2024/04/19	2	118.00	2	118.00	118.00	0	7,153	0.00%
2024/04/18	4	121.00	3	121.67	122.00	1	7,281	0.01%
2024/04/17	2	111.00	5	116.00	118.50	-3	7,544	-0.04%
2024/04/16	4	110.36	4	115.25	108.00	0	7,667	0.00%
2024/04/15	2	121.25	38	123.80	119.50	-36	7,601	-0.47%
2024/04/12	0	0.00	7	128.00	126.50	-7	7,661	-0.09%
2024/04/11	4.1	128.98	6	128.25	126.50	-1.9	7,811	-0.02%
2024/04/10	11	127.27	5	129.20	131.00	6	7,845	0.08%
2024/04/09	1	126.00	0	0.00	123.00	1	7,839	0.01%
2024/04/08	3.1	124.67	2	123.50	123.50	1.1	7,997	0.01%
2024/04/03	3	129.33	12	128.25	127.00	-9	8,132	-0.11%
2024/04/02	5	128.60	88	127.72	130.50	-83	8,341	-1.00%
2024/04/01	5	128.30	2	128.25	129.00	3	8,479	0.04%
2024/03/29	0	0.00	4	123.75	124.00	-4	8,603	-0.05%
2024/03/28	17	122.06	19.1	122.36	122.00	-2.1	8,650	-0.02%
2024/03/27	26.1	123.39	66	122.82	120.50	-39.9	8,756	-0.46%
2024/03/26	73.1	131.90	33	130.95	130.00	40.1	8,752	0.46%
2024/03/25	7	141.00	1.1	143.56	144.00	5.9	8,709	0.07%
2024/03/22	0	0.00	1	139.00	139.00	-1	8,783	-0.01%
2024/03/21	2	138.50	122	141.46	138.00	-120	8,806	-1.36%	大賣/鉅額交易
2024/03/20	10	143.20	4	143.50	141.00	6	8,816	0.07%
2024/03/19	3	148.83	143	146.74	147.00	-140	8,862	-1.58%	大賣/鉅額交易
2024/03/18	0	0.00	4	148.50	148.00	-4	8,978	-0.04%
2024/03/15	1	147.00	1	148.50	148.50	0	9,251	0.00%
2024/03/14	7	149.29	1	148.00	147.50	6	9,831	0.06%
2024/03/13	4	153.63	3	156.00	151.50	1	10,057	0.01%
2024/03/12	2	155.00	1	154.50	154.50	1	9,991	0.01%
2024/03/11	1	150.00	2.1	155.48	154.50	-1.1	10,105	-0.01%
2024/03/08	8	146.44	24	147.92	148.50	-16	10,127	-0.16%
2024/03/07	9	161.67	6.1	159.00	155.00	2.9	10,062	0.03%
2024/03/06	3	158.50	0	0.00	158.00	3	10,002	0.03%
2024/03/05	2	162.75	12	162.13	162.00	-10	10,160	-0.10%
2024/03/04	12	164.00	5	165.80	164.50	7	10,361	0.07%
2024/03/01	0	0.00	1.1	156.55	156.00	-1.1	10,240	-0.01%
2024/02/29	4	156.13	5	155.80	156.00	-1	10,254	-0.01%
2024/02/27	158.1	157.92	19.1	165.36	157.00	139.1	10,264	1.35%	大買/鉅額交易
2024/02/26	236	169.19	10	168.70	169.00	226	10,059	2.25%	大買/鉅額交易
2024/02/23	12.1	165.97	221.2	164.09	165.00	-209.1	9,991	-2.09%	大賣/鉅額交易
2024/02/22	22	162.80	9	166.50	162.50	13	10,087	0.13%
2024/02/21	15.2	167.28	20	168.25	164.50	-4.9	9,981	-0.05%
2024/02/20	50	160.82	52.2	161.58	161.00	-2.2	9,819	-0.02%
2024/02/19	19	153.97	15.1	155.66	155.00	3.9	9,389	0.04%
2024/02/16	3	149.17	6	150.83	151.00	-3	9,275	-0.03%
2024/02/15	6	148.42	14	149.25	149.50	-8	9,195	-0.09%
2024/02/05	11	144.50	6.1	144.53	144.50	4.9	9,111	0.05%
2024/02/02	10	147.70	7	150.00	145.00	3	9,144	0.03%
2024/02/01	5	146.10	3	146.17	146.00	2	9,201	0.02%
2024/01/31	5	144.00	6	145.42	144.00	-1	9,189	-0.01%
2024/01/30	5	142.50	30	142.78	143.50	-25	9,159	-0.27%
2024/01/26	1	140.00	0.1	140.00	140.00	1	9,187	0.01%
2024/01/25	2	142.25	18	141.00	140.00	-16	9,200	-0.17%
2024/01/24	4	146.25	60	143.76	143.00	-56	9,279	-0.60%
2024/01/23	8	145.13	9	145.44	145.50	-1	9,467	-0.01%
2024/01/22	3	141.17	1	143.00	142.50	2	9,501	0.02%
2024/01/19	5.1	140.67	0	0.00	139.00	5.1	9,717	0.05%
2024/01/18	16	143.09	142	141.33	138.50	-126	9,821	-1.28%	大賣/鉅額交易
2024/01/17	12	151.38	0	0.00	150.00	12	9,799	0.12%
2024/01/16	5	150.00	5	152.00	149.50	0	10,251	0.00%
2024/01/15	16	152.75	0	0.00	151.00	16	10,264	0.16%
2024/01/12	44	153.81	3	152.83	151.00	41	10,324	0.40%
2024/01/11	21.2	151.47	18.1	151.06	155.00	3.1	10,410	0.03%
2024/01/10	30	142.50	34	144.04	143.50	-4	10,287	-0.04%
2024/01/09	27	141.06	2	138.50	138.50	25	10,458	0.24%
2024/01/08	2	142.50	0	0.00	141.00	2	10,711	0.02%
2024/01/05	15	143.87	9.1	145.23	143.00	6	11,319	0.05%
2024/01/04	2	139.50	1	141.00	141.00	1	11,466	0.01%
2024/01/03	41	140.15	6	139.17	139.00	35	11,586	0.30%
2024/01/02	28	139.36	1	140.50	140.50	27	11,620	0.23%
2023/12/29	36.1	143.40	10.6	143.48	144.00	25.6	11,662	0.22%
2023/12/28	39.3	151.04	1.1	145.09	146.00	38.2	11,708	0.33%
2023/12/27	43	158.83	11	159.73	157.00	32	11,662	0.27%
2023/12/26	16.1	158.58	16	162.09	165.00	0.1	11,805	0.00%
2023/12/25	31	164.29	0	0.00	162.00	31	11,891	0.26%
2023/12/22	9	168.67	4	168.88	168.50	5	12,316	0.04%
2023/12/21	3	171.33	7.1	172.82	174.00	-4.1	12,485	-0.03%
2023/12/20	14.1	172.29	14	173.86	172.50	0.1	12,573	0.00%
2023/12/19	2	165.50	0	0.00	167.00	2	12,762	0.02%
2023/12/18	4	162.13	1	161.50	161.00	3	13,028	0.02%
2023/12/14	9	168.72	4	168.38	166.50	5	14,011	0.04%
2023/12/13	5	167.10	10.2	166.83	165.50	-5.2	14,488	-0.04%
2023/12/12	14.1	171.33	2	170.25	169.50	12.1	14,375	0.08%
2023/12/11	28.1	186.57	38	184.12	178.50	-9.9	14,695	-0.07%
2023/12/08	20	176.60	14	178.57	177.50	6	14,104	0.04%
2023/12/07	0	0.00	1	174.00	172.00	-1	13,825	-0.01%
2023/12/06	3	171.83	3	171.83	172.00	0	13,774	0.00%
2023/12/05	1	168.50	76	172.70	174.50	-75	13,622	-0.55%
2023/12/04	2	176.00	31	173.61	170.50	-29	13,532	-0.21%
2023/12/01	2	171.50	13	170.96	171.00	-11	13,401	-0.08%
2023/11/30	7.2	173.28	36	172.60	174.00	-28.8	13,284	-0.22%
2023/11/29	9	167.28	5	168.80	167.00	4	13,092	0.03%
2023/11/28	15	157.00	0	0.00	158.00	15	12,814	0.12%
2023/11/24	12	161.50	1.1	166.45	161.00	10.9	12,997	0.08%
2023/11/22	1	164.50	1.1	165.46	165.50	-0.1	13,298	0.00%
2023/11/21	14.3	170.41	11	171.45	170.00	3.3	13,415	0.02%
2023/11/20	0	0.00	2	161.00	158.50	-2	13,478	-0.01%
2023/11/17	55	164.74	2	161.75	160.00	53	13,757	0.39%
2023/11/16	11	167.59	1	171.50	170.00	10	13,955	0.07%
2023/11/15	20	169.00	3	174.50	171.00	17	13,951	0.12%
2023/11/13	25	169.20	5	169.70	174.00	20	13,897	0.14%
2023/11/10	61	170.93	48	171.63	172.00	13	13,881	0.09%
2023/11/09	53	166.92	16	173.69	181.50	37	13,838	0.27%
2023/11/08	0	0.00	1.1	182.14	185.00	-1.1	13,719	-0.01%
2023/11/07	15	177.00	12	177.58	178.00	3	13,695	0.02%
2023/11/06	12	172.58	13.1	174.30	176.00	-1.1	13,672	-0.01%
2023/11/03	3	172.17	0	0.00	168.50	3	13,643	0.02%
2023/11/02	59	167.21	1	166.00	168.00	58	13,617	0.43%
2023/11/01	21	159.26	19.1	165.35	166.00	1.9	13,635	0.01%
2023/10/31	10.1	158.30	13	156.81	153.50	-2.9	13,517	-0.02%
2023/10/30	3	154.50	5	157.20	160.00	-2	13,589	-0.01%
2023/10/27	1	153.00	2.1	155.14	156.00	-1.1	13,992	-0.01%
2023/10/26	1	155.50	0.1	156.00	152.50	0.9	14,340	0.01%
2023/10/25	53	154.02	44	154.32	152.50	9	14,533	0.06%
2023/10/24	6	158.92	6.1	160.20	158.00	-0.1	14,860	0.00%
2023/10/20	1	150.00	6	152.50	152.50	-5	14,326	-0.03%
2023/10/19	15.2	157.48	15	155.83	155.50	0.2	14,217	0.00%
2023/10/18	0.2	149.00	6.2	150.32	156.00	-6.1	13,995	-0.04%
2023/10/17	4.3	159.00	8	157.19	152.50	-3.8	13,801	-0.03%
2023/10/16	1.1	154.59	9	156.00	156.50	-7.9	13,476	-0.06%
2023/10/13	8.1	156.23	19.1	155.83	151.50	-11	13,271	-0.08%
2023/10/12	1	146.00	9.1	153.00	153.00	-8.1	12,622	-0.06%
2023/10/11	1.2	138.61	3	138.50	139.50	-1.8	12,368	-0.01%
2023/10/06	1	140.50	2	139.25	138.50	-1	12,263	-0.01%
2023/10/05	23.1	141.30	29	140.79	138.50	-5.9	12,195	-0.05%
2023/10/04	20	140.03	20	139.85	141.50	0	12,040	0.00%
2023/10/03	19	138.29	20	140.25	137.00	-1	12,275	-0.01%
2023/10/02	23.1	141.89	8	139.50	138.00	15.1	12,863	0.12%
2023/09/28	25	144.20	19.2	143.50	143.00	5.9	13,267	0.04%
2023/09/27	14.3	142.03	7	143.00	144.00	7.3	13,517	0.05%
2023/09/26	12.2	134.89	10	135.55	134.50	2.2	13,603	0.02%
2023/09/25	6	131.00	6	129.92	133.00	0	13,526	0.00%
2023/09/22	14	131.18	29	131.98	133.00	-15	13,849	-0.11%
2023/09/21	8	125.94	63	124.34	125.50	-55	14,184	-0.39%
2023/09/20	15.2	129.48	80	129.20	131.00	-64.8	14,044	-0.46%
2023/09/19	46.2	136.94	68	129.92	128.00	-21.8	13,901	-0.16%
2023/09/18	75	143.38	27	146.31	142.00	48	13,496	0.36%
2023/09/15	35	157.50	2	157.50	157.50	33	13,461	0.25%
2023/09/14	80.2	176.46	18.5	177.35	175.00	61.7	13,913	0.44%
2023/09/13	6.5	169.15	6	174.17	175.00	0.5	13,586	0.00%
2023/09/12	5.5	162.72	0	0.00	162.50	5.5	14,108	0.04%
2023/09/11	20.5	165.71	1	164.00	162.50	19.5	14,403	0.14%
2023/09/08	17	167.18	0	0.00	168.00	17	14,773	0.12%
2023/09/07	3.5	165.79	10	163.30	163.50	-6.5	15,290	-0.04%
2023/09/06	0.5	164.00	20	166.55	166.50	-19.5	15,807	-0.12%
2023/09/04	16	167.52	0	0.00	168.00	16	16,634	0.10%
2023/09/01	0	0.00	13	160.00	159.50	-13	17,271	-0.08%
2023/08/31	19	159.26	5	155.00	156.50	14	17,584	0.08%
2023/08/30	20	158.25	14	157.64	157.00	6	18,058	0.03%
2023/08/29	37	158.78	2	157.25	160.00	35	18,805	0.19%
2023/08/28	9	148.11	4	145.13	150.00	5	19,221	0.03%
2023/08/25	48	158.91	26	161.02	157.00	22	19,358	0.11%
2023/08/24	29	171.64	14.1	172.09	174.00	14.9	19,910	0.07%
2023/08/23	21.1	168.45	21	167.05	166.00	0.1	20,112	0.00%
2023/08/22	25	171.34	21	165.60	160.00	4	20,234	0.02%
2023/08/21	1	167.00	14	169.14	167.00	-13	19,873	-0.07%
2023/08/18	30	163.93	92	169.41	159.00	-62	19,897	-0.31%
2023/08/17	0.5	172.00	0	0.00	173.50	0.5	20,017	0.00%
2023/08/16	11	165.36	3	164.50	167.00	8	20,088	0.04%
2023/08/15	7	158.36	1	157.50	158.50	6	20,242	0.03%
2023/08/14	10.5	146.21	0	0.00	146.50	10.5	20,277	0.05%
2023/08/11	0.5	139.00	52	138.04	141.00	-51.5	20,308	-0.25%
2023/08/10	0	0.00	50	142.50	133.50	-50	20,358	-0.25%
2023/08/08	0.5	155.00	0	0.00	148.00	0.5	20,561	0.00%
2023/08/07	50	149.12	21.4	152.97	151.00	28.6	20,689	0.14%
2023/08/02	10	161.05	159.1	162.43	155.00	-149.1	21,105	-0.71%	大賣/鉅額交易
2023/08/01	15	177.63	150.2	173.81	172.00	-135.2	20,906	-0.65%	大賣/鉅額交易
2023/07/31	24	199.90	9	198.72	179.00	15	20,525	0.07%
2023/07/28	22	191.95	39.1	195.14	198.50	-17.1	20,047	-0.09%
2023/07/27	30.1	180.68	40	187.11	180.50	-9.9	19,880	-0.05%
2023/07/26	0	0.00	5	180.30	179.00	-5	19,433	-0.03%
2023/07/25	22	179.98	11	182.82	177.00	11	19,656	0.06%
2023/07/24	11	186.73	2	183.25	187.00	9	19,780	0.05%
2023/07/21	0	0.00	1	175.00	177.50	-1	19,954	-0.01%
2023/07/20	1	166.50	4	169.50	169.50	-3	20,169	-0.01%
2023/07/19	10	152.50	21	154.83	154.50	-11	20,258	-0.05%
2023/07/18	22	151.50	5	160.00	151.50	17	20,636	0.08%
2023/07/17	2	172.75	6.5	169.35	168.00	-4.5	20,891	-0.02%
2023/07/14	25	168.86	14	170.04	171.00	11	21,644	0.05%
2023/07/13	16	162.72	39	157.24	155.50	-23	21,909	-0.10%
2023/07/12	50.7	141.12	1	140.50	149.00	49.7	21,976	0.23%
2023/07/11	84	141.45	8	142.75	140.00	76	22,120	0.34%
2023/07/10	118	144.56	32.1	142.87	135.50	85.9	22,570	0.38%	大買/
2023/07/07	23.1	136.90	53	137.50	139.50	-29.9	22,534	-0.13%
2023/07/06	70	125.63	19.1	129.96	127.00	50.9	22,047	0.23%
2023/07/05	36	127.35	18	127.94	125.50	18	21,434	0.08%
2023/07/04	32	121.98	47	122.66	125.50	-15	21,112	-0.07%
2023/07/03	103	108.61	25	112.60	114.50	78	20,806	0.37%	大買/
2023/06/30	72	103.33	42.1	101.23	104.50	29.9	20,712	0.14%
2023/06/29	36	98.76	55.2	98.15	98.70	-19.2	20,341	-0.09%
2023/06/28	1	92.90	19.1	95.90	97.90	-18.1	19,893	-0.09%
2023/06/27	16	87.24	54	87.40	89.00	-38	20,094	-0.19%
2023/06/26	16.2	88.77	41	89.44	90.10	-24.8	19,866	-0.12%
2023/06/21	22	89.42	48	90.89	92.20	-26	19,708	-0.13%
2023/06/20	52	88.27	74	86.81	88.60	-22	19,208	-0.11%
2023/06/19	27	89.39	45	89.74	90.70	-18	18,768	-0.10%
2023/06/16	25.1	88.77	102	88.21	92.10	-77	18,565	-0.41%	大賣/
2023/06/15	52	84.02	41	83.62	84.80	11	18,196	0.06%
2023/06/14	15	81.13	56	82.82	84.30	-41	18,049	-0.23%
2023/06/13	185	80.02	45	80.32	79.40	140	17,765	0.79%	大買/鉅額交易
2023/06/12	56	76.47	5.1	75.99	76.50	50.9	17,286	0.29%
2023/06/09	9	71.24	33	74.38	76.40	-24	16,832	-0.14%
2023/06/08	25.1	69.24	35	70.21	69.50	-9.9	16,464	-0.06%
2023/06/07	45	69.28	120	68.96	70.40	-75	16,277	-0.46%	大賣/
2023/06/06	8	64.56	8	64.36	65.50	0	15,799	0.00%
2023/06/05	11	65.85	10	66.14	65.00	1	15,654	0.01%
2023/06/02	333	63.95	88	63.98	64.00	245	15,416	1.59%	大買/鉅額交易
2023/06/01	78	60.22	49.1	62.09	63.30	28.9	14,530	0.20%
2023/05/31	14	58.65	15	58.74	57.60	-1	13,933	-0.01%
2023/05/30	26.1	57.44	23	58.02	57.40	3.1	13,599	0.02%
2023/05/29	22	54.46	12.3	54.75	56.50	9.7	12,844	0.08%
2023/05/26	49.3	51.46	22.3	50.83	51.40	27	12,316	0.22%
2023/05/25	3.1	47.17	1	47.25	47.05	2.1	12,146	0.02%
2023/05/24	0	0.00	1	47.75	47.65	-1	12,510	-0.01%
2023/05/23	9	47.64	3.1	47.74	47.65	5.9	12,804	0.05%
2023/05/22	14.2	46.05	4	46.86	46.40	10.2	13,170	0.08%
2023/05/19	21	46.53	7	47.15	46.70	14	13,280	0.11%
2023/05/18	2.2	45.19	3.2	45.17	45.20	-1	13,342	-0.01%
2023/05/17	2	44.00	3	44.68	44.85	-1	13,401	-0.01%
2023/05/16	0	0.00	2	44.45	43.90	-2	13,521	-0.01%
2023/05/15	1	43.80	2	43.95	43.45	-1	13,738	-0.01%
2023/05/12	9	44.78	2	45.10	44.70	7	14,432	0.05%
2023/05/11	3	46.15	3	45.43	45.10	0	14,491	0.00%
2023/05/10	14.1	47.68	26	47.68	47.50	-11.9	14,739	-0.08%
2023/05/09	4	51.78	2	51.65	50.10	2	14,593	0.01%
2023/05/08	2	52.35	37	52.11	52.30	-35	14,584	-0.24%
2023/05/05	10	51.30	1	50.90	51.10	9	14,625	0.06%
2023/05/04	9	53.02	8	52.88	52.70	1	14,834	0.01%
2023/05/03	19	52.49	39	52.49	52.70	-20	14,940	-0.13%
2023/05/02	11	51.44	12	51.51	52.00	-1	15,255	-0.01%
2023/04/28	36	51.52	5	50.60	50.80	31	15,519	0.20%
2023/04/27	4	48.93	3	48.98	49.30	1	15,715	0.01%
2023/04/26	5	48.41	8	48.49	49.10	-3	15,602	-0.02%
2023/04/25	4	49.68	3.1	48.30	47.55	0.9	15,561	0.01%
2023/04/24	5	51.86	5	51.78	50.80	0	15,651	0.00%
2023/04/21	8.1	55.66	5.1	53.47	51.00	3	16,233	0.02%
2023/04/20	15	58.38	3	59.33	56.10	12	15,952	0.08%
2023/04/19	42.1	61.04	12	61.89	60.00	30.1	15,709	0.19%
2023/04/18	7	56.37	16	58.11	59.20	-9	14,989	-0.06%
2023/04/17	3	54.37	15	54.49	53.90	-12	14,833	-0.08%
2023/04/14	3	53.53	1	52.60	52.70	2	14,809	0.01%
2023/04/13	5	55.02	40	55.02	53.10	-35	14,713	-0.24%
2023/04/12	23	52.63	31	52.70	52.50	-8	14,240	-0.06%
2023/04/11	7	50.96	1	52.50	52.20	6	13,914	0.04%
2023/04/10	2	51.20	32	50.76	51.40	-30	13,711	-0.22%
2023/04/07	6	50.68	8	50.75	50.80	-2	13,678	-0.01%
2023/04/06	25	52.73	35	52.01	51.90	-10	13,603	-0.07%
2023/03/31	9	51.38	1	51.60	51.50	8	13,485	0.06%
2023/03/30	3	51.00	3	51.07	50.70	0	13,582	0.00%
2023/03/29	30	50.28	39	50.50	51.10	-9	13,391	-0.07%
2023/03/28	7	50.46	36.3	49.66	48.50	-29.3	13,112	-0.22%
2023/03/27	2	48.18	2	48.28	48.05	0	12,701	0.00%
2023/03/24	1	46.05	2	47.70	47.50	-1	12,630	-0.01%
2023/03/23	17	46.53	1	46.35	45.95	16	12,567	0.13%
2023/03/22	4	46.23	52	45.64	46.35	-48	12,608	-0.38%
2023/03/21	5	45.65	20	46.25	45.45	-15	12,623	-0.12%
2023/03/20	3	45.75	10	45.90	45.80	-7	12,591	-0.06%
2023/03/17	34	44.36	5	43.37	43.10	29	12,405	0.23%
2023/03/16	1	45.30	78	45.21	44.15	-77	12,317	-0.63%
2023/03/15	7	47.64	1	46.50	46.55	6	12,378	0.05%
2023/03/14	22	47.04	53	47.05	47.00	-31	12,440	-0.25%
2023/03/13	2	47.10	1	47.80	47.10	1	12,889	0.01%
2023/03/10	7	49.02	5	48.61	48.20	2	14,009	0.01%
2023/03/09	64	51.13	63	51.58	50.60	1	14,839	0.01%
2023/03/08	64.3	51.09	65	51.32	51.80	-0.7	15,272	0.00%
2023/03/07	64	51.37	65	50.20	50.90	-1	15,925	-0.01%
2023/03/06	65	49.01	31	49.17	49.10	34	15,791	0.22%
2023/03/03	22	48.61	0	0.00	48.25	22	15,673	0.14%
2023/03/02	3	48.30	4.4	48.36	48.20	-1.4	15,631	-0.01%
2023/03/01	2	48.08	4	47.55	47.35	-2	15,591	-0.01%
2023/02/24	6	48.13	1	48.15	47.60	5	15,639	0.03%
2023/02/23	60.4	48.04	5.1	48.06	48.00	55.3	15,656	0.35%
2023/02/22	57	49.56	14	48.74	48.70	43	15,445	0.28%
2023/02/21	25	54.69	8	54.61	54.10	17	15,113	0.11%
2023/02/20	39	54.01	16	53.89	55.00	23	14,783	0.16%
2023/02/17	15.1	51.64	5	51.32	51.30	10.1	14,276	0.07%
2023/02/16	13	51.45	19	51.70	52.20	-6	14,087	-0.04%
2023/02/15	11	50.68	9	50.56	50.40	2	13,916	0.01%
2023/02/14	14	50.66	3	50.27	49.70	11	13,857	0.08%
2023/02/13	11	51.24	9	51.31	50.70	2	13,710	0.01%
2023/02/10	33	51.54	9	52.26	51.50	24	13,452	0.18%
2023/02/09	6	49.86	7	50.02	50.70	-1	12,702	-0.01%
2023/02/08	18	50.88	10	51.12	49.10	8	12,586	0.06%
2023/02/07	2	48.50	2	49.45	49.40	0	12,211	0.00%
2023/02/06	1	49.20	3	48.83	48.55	-2	12,110	-0.02%
2023/02/03	7	48.06	28	48.86	47.65	-21	11,964	-0.18%
2023/02/02	27	49.70	20	50.02	49.60	7	11,797	0.06%
2023/02/01	3	49.23	11	48.67	48.40	-8	11,384	-0.07%
2023/01/31	10	49.21	9	48.96	49.40	1	11,123	0.01%
2023/01/30	9	47.43	27	47.49	48.85	-18	10,565	-0.17%
2023/01/17	34	44.84	65	44.27	44.45	-31	10,143	-0.31%
2023/01/16	9	42.10	7	42.01	42.10	2	9,662	0.02%
2023/01/13	2	42.10	2	42.00	42.00	0	9,590	0.00%
2023/01/12	20	42.14	21	41.80	42.50	-1	9,425	-0.01%
2023/01/11	28	43.60	73	42.28	42.30	-45	9,065	-0.50%
2023/01/10	8	43.69	1	43.65	44.85	7	8,348	0.08%
2023/01/09	1	40.00	2	40.40	40.80	-1	8,206	-0.01%
2023/01/05	2	41.20	134.2	40.71	39.60	-132.2	8,046	-1.64%	大賣/鉅額交易
2023/01/04	16	41.82	61	41.82	41.65	-45	7,904	-0.57%
2023/01/03	18	41.58	0	0.00	41.60	18	7,805	0.23%
2022/12/29	80	40.00	83.2	39.98	39.95	-3.2	7,708	-0.04%
2022/12/28	15	41.65	10	40.60	40.70	5	7,677	0.07%
2022/12/27	69.1	42.26	1	41.85	41.80	68.1	7,597	0.90%
2022/12/23	8.2	43.33	0	0.00	41.60	8.2	7,400	0.11%
2022/12/22	23	44.83	7	45.31	43.10	16	7,244	0.22%
2022/12/21	2	47.63	0	0.00	47.85	2	7,004	0.03%
2022/12/20	6	47.47	10	47.40	46.80	-4	6,985	-0.06%
2022/12/16	10	51.30	0	0.00	51.00	10	7,104	0.14%
2022/12/15	31	53.80	0	0.00	54.00	31	7,117	0.44%
2022/12/14	0	0.00	14	53.43	54.70	-14	7,095	-0.20%
2022/12/13	7	52.04	0	0.00	51.70	7	7,041	0.10%
2022/12/12	15	52.50	1	50.60	52.00	14	7,009	0.20%
2022/12/06	100	52.23	4	52.70	52.80	96	6,959	1.38%
2022/12/05	79	52.31	39	52.61	53.00	40	6,922	0.58%
2022/12/02	54	51.64	177	51.98	51.20	-123	6,501	-1.89%	大賣/鉅額交易
2022/12/01	197	47.98	35	49.13	51.30	162	5,283	3.07%	大買/鉅額交易
2022/11/30	4	45.04	11	46.00	46.65	-7	4,347	-0.16%
2022/11/29	6	40.41	25	39.87	42.45	-19	3,858	-0.49%
2022/11/28	3	36.90	2	36.90	38.60	1	3,050	0.03%
2022/11/25	3	35.27	4	35.46	35.10	-1	2,937	-0.03%
2022/11/24	15	36.52	0	0.00	35.60	15	2,940	0.51%
2022/11/23	0	0.00	2	35.90	36.25	-2	2,940	-0.07%
2022/11/22	19	36.75	22	36.11	36.00	-3	2,943	-0.10%
2022/11/21	2	37.20	1	37.45	36.80	1	2,890	0.03%
2022/11/18	2	35.65	5	35.56	35.95	-3	2,836	-0.11%
2022/11/17	2	34.50	2	34.18	34.35	0	2,771	0.00%
2022/11/16	1	33.55	4	32.26	32.25	-3	2,732	-0.11%
2022/11/15	0	0.00	2	33.20	33.25	-2	2,760	-0.07%
2022/11/14	1	33.50	1	34.00	34.00	0	2,867	0.00%
2022/11/11	1	34.10	0	0.00	33.90	1	2,893	0.03%
2022/11/10	2	34.48	4	34.76	34.30	-2	2,877	-0.07%
2022/11/09	2	34.08	0	0.00	33.50	2	2,864	0.07%
2022/11/08	2	34.63	2	34.38	33.90	0	2,922	0.00%
2022/11/07	0	0.00	2	33.33	33.35	-2	2,959	-0.07%
2022/11/04	3	33.12	3	32.63	32.55	0	3,025	0.00%
2022/11/03	1	31.80	1	31.85	32.15	0	3,096	0.00%
2022/11/02	2	31.08	0	0.00	31.60	2	3,204	0.06%
2022/11/01	0	0.00	0.1	28.70	30.00	-0.1	3,324	0.00%
2022/10/28	1	29.40	1	29.60	28.70	0	3,381	0.00%
2022/10/25	0	0.00	1	30.20	29.40	-1	3,460	-0.03%
2022/10/24	0	0.00	15	30.56	30.45	-15	3,513	-0.43%
2022/10/21	21	30.20	7	29.63	29.30	14	3,527	0.40%
2022/10/20	1	30.40	0	0.00	30.65	1	3,557	0.03%
2022/10/19	3	32.12	0	0.00	31.50	3	3,641	0.08%
2022/10/18	3	32.30	1	32.10	32.35	2	3,721	0.05%
2022/10/17	1	32.00	2	31.28	32.40	-1	3,742	-0.03%
2022/10/14	2	32.65	0	0.00	31.45	2	3,761	0.05%
2022/10/13	1	31.30	5.2	30.76	30.35	-4.2	3,764	-0.11%
2022/10/12	1	33.65	3	33.25	33.20	-2	3,764	-0.05%
2022/10/11	4.1	33.60	2	35.30	33.00	2.1	3,802	0.06%
2022/10/07	4.1	36.02	2	36.03	36.00	2.1	3,851	0.05%
2022/10/06	2	35.55	3	35.95	36.20	-1	3,962	-0.03%
2022/10/05	3	35.87	3	35.72	36.00	0	4,061	0.00%
2022/09/30	1	33.60	2	33.23	34.10	-1	4,300	-0.02%
2022/09/29	7	34.16	3	33.85	33.55	4	4,352	0.09%
2022/09/28	4	35.99	1	35.45	33.55	3	4,408	0.07%
2022/09/27	1	36.95	4	36.64	37.25	-3	4,521	-0.07%
2022/09/23	6	38.41	0	0.00	37.55	6	4,669	0.13%
2022/09/22	0.1	39.10	5	39.69	40.20	-4.9	4,665	-0.11%
2022/09/21	2	38.83	1	39.10	38.85	1	4,648	0.02%
2022/09/20	1	38.50	0	0.00	38.80	1	4,621	0.02%
2022/09/16	1	38.95	1	39.35	38.55	0	4,541	0.00%
2022/09/15	0	0.00	3	39.93	39.90	-3	4,487	-0.07%
2022/09/14	1	38.55	0	0.00	38.70	1	4,368	0.02%
2022/09/13	1	38.30	1	38.40	38.25	0	4,320	0.00%
2022/09/12	6	38.92	4	38.58	39.00	2	4,261	0.05%
2022/09/08	0	0.00	1	36.80	36.45	-1	4,179	-0.02%
2022/09/06	0	0.00	4	33.89	33.65	-4	4,059	-0.10%
2022/09/05	7	38.64	4	34.93	34.60	3	4,000	0.07%
2022/09/02	1	37.80	0	0.00	37.90	1	3,869	0.03%
2022/08/31	7	38.91	0	0.00	39.00	7	3,813	0.18%
2022/08/30	1	39.10	0	0.00	38.80	1	3,784	0.03%
2022/08/29	1	38.25	0	0.00	38.00	1	3,757	0.03%
2022/08/26	3	39.92	1	39.55	39.35	2	3,727	0.05%
2022/08/25	1	39.70	5	39.81	41.15	-4	3,665	-0.11%
2022/08/24	0	0.00	11	38.60	38.60	-11	3,583	-0.31%
2022/08/23	1	38.10	20	39.00	38.85	-19	3,557	-0.53%
2022/08/22	1	39.10	2	39.60	39.05	-1	3,516	-0.03%
2022/08/19	2	38.93	5	38.99	39.90	-3	3,461	-0.09%
2022/08/18	1	36.50	0	0.00	37.65	1	3,335	0.03%
2022/08/17	4	37.63	3	37.63	37.55	1	3,289	0.03%
2022/08/16	24	37.96	1	38.20	37.20	23	3,242	0.71%
2022/08/15	3	36.50	1	37.30	38.00	2	3,211	0.06%
2022/08/11	1	35.95	3	36.00	36.05	-2	3,052	-0.07%
2022/08/10	1	36.15	2	35.63	35.00	-1	2,947	-0.03%
2022/08/09	14	34.43	3	33.37	35.05	11	2,803	0.39%
2022/08/08	2	32.43	14	32.98	33.70	-12	2,654	-0.45%
2022/08/05	0	0.00	13	30.62	30.65	-13	2,488	-0.52%
2022/08/04	3	27.10	2	27.10	27.90	1	2,438	0.04%
2022/08/02	6	28.63	4	28.96	28.50	2	2,340	0.09%
2022/08/01	2	28.98	0	0.00	29.00	2	2,309	0.09%
2022/07/29	1	29.60	1	30.00	30.05	0	2,279	0.00%
2022/07/27	9	28.49	5	29.11	29.15	4	2,179	0.18%
2022/07/26	5	29.17	0	0.00	29.45	5	2,130	0.23%
2022/07/25	7	28.94	0	0.00	30.40	7	2,028	0.35%
2022/07/22	0	0.00	2	28.15	27.65	-2	1,935	-0.10%
2022/07/20	3	27.65	0	0.00	27.10	3	1,863	0.16%
2022/07/19	0	0.00	1	27.35	27.50	-1	1,835	-0.05%
2022/07/18	7	26.98	1	26.60	28.00	6	1,802	0.33%
2022/07/15	1	26.50	2	26.00	26.25	-1	1,754	-0.06%
2022/07/14	2	27.00	1	27.60	28.15	1	1,684	0.06%
2022/07/13	2	28.85	17	28.59	29.50	-15	1,568	-0.96%
2022/07/12	5	28.26	4	28.13	29.00	1	1,442	0.07%
2022/07/11	0	0.00	2	26.28	27.00	-2	1,328	-0.15%
2022/07/08	2	26.93	22	27.36	27.00	-20	1,262	-1.58%
2022/07/07	0	0.00	7	25.60	25.85	-7	1,126	-0.62%
2022/07/06	1	25.20	3	25.17	23.50	-2	1,055	-0.19%
2022/07/05	7	25.08	0	0.00	25.85	7	972	0.72%
2022/07/04	0	0.00	5	24.70	25.85	-5	808	-0.62%
2022/07/01	5	23.25	3	23.30	23.50	2	680	0.29%
2022/06/30	5	21.00	21	22.60	22.60	-16	560	-2.85%
2022/06/17	0	0.00	10	19.00	18.90	-10	384	-2.60%
2022/05/26	10	18.88	0	0.00	18.70	10	362	2.76%
2022/05/20	0	0.00	1.1	19.24	19.75	-1.1	325	-0.33%
2022/05/16	1	19.20	0	0.00	19.05	1	308	0.32%
2022/05/09	0	0.00	10	19.10	18.75	-10	280	-3.56%
2022/05/03	0	0.00	0	18.25	17.95	0	277	0.00%
2022/04/19	0	0.00	0	18.60	18.80	0	227	0.00%
2022/04/13	0	0.00	3	18.20	18.20	-3	221	-1.35%
2022/04/12	0	0.00	2	18.15	18.10	-2	239	-0.84%
2022/03/28	0	0.00	0	18.10	18.05	0	393	0.00%
2022/03/23	0	0.00	0	18.05	18.10	0	389	0.00%
2022/02/17	0	0.00	2	18.15	18.10	-2	755	-0.26%
2022/01/25	0	0.00	15	17.05	17.00	-15	768	-1.95%
2022/01/10	1	18.60	1	18.85	18.80	0	781	0.00%
2022/01/07	10	18.50	0	0.00	18.55	10	781	1.28%
2022/01/06	0	0.00	1	19.05	18.95	-1	778	-0.13%
2022/01/05	1	19.10	0	0.00	18.85	1	774	0.13%
2022/01/04	1	20.45	2	20.10	19.90	-1	755	-0.13%
2022/01/03	2	20.08	1	19.95	19.85	1	717	0.14%
2021/12/30	0	0.00	1	20.00	20.10	-1	710	-0.14%
2021/12/29	3	20.10	0	0.00	19.85	3	691	0.43%
2021/12/28	2	20.08	4	19.89	19.85	-2	664	-0.30%
2021/12/24	0	0.00	2	18.70	18.55	-2	597	-0.33%
2021/12/13	0	0.00	5	18.60	18.50	-5	616	-0.81%
2021/12/10	0	0.00	3	18.85	18.70	-3	614	-0.49%
2021/12/08	0	0.00	2	19.00	19.15	-2	521	-0.38%
2021/12/07	0	0.00	1	18.95	18.90	-1	514	-0.19%
2021/12/01	1	18.95	0	0.00	18.60	1	511	0.20%
2021/11/29	1	18.15	0	0.00	18.05	1	524	0.19%
2021/11/24	0	0.00	5	19.20	19.10	-5	511	-0.98%
2021/11/23	5	20.00	0	0.00	19.15	5	508	0.98%
2021/11/22	3	19.65	0	0.00	19.65	3	470	0.64%
2021/11/19	1	19.40	0	0.00	19.20	1	440	0.23%
2021/11/17	5	19.65	3	21.00	19.95	2	408	0.49%
2021/11/16	6	18.75	13	19.22	19.60	-7	318	-2.20%
2021/11/11	0	0.00	10	17.65	17.65	-10	261	-3.82%
2021/10/15	0	0.00	10	16.40	16.30	-10	521	-1.92%
2021/10/06	1	16.90	1	16.90	16.10	0	650	0.00%
2021/09/02	0	0.00	1	18.45	18.15	-1	763	-0.13%
2021/09/01	0	0.00	2	18.23	18.35	-2	764	-0.26%
2021/08/19	10	17.95	0	0.00	17.55	10	920	1.09%
2021/08/12	0	0.00	3	18.07	18.15	-3	946	-0.32%
2021/08/11	3	18.23	2	18.20	17.90	1	955	0.10%
2021/08/10	1	18.75	0	0.00	18.75	1	970	0.10%
2021/08/09	0	0.00	1	19.35	19.00	-1	986	-0.10%
2021/08/06	0	0.00	1	19.35	19.35	-1	997	-0.10%
2021/08/04	3	20.10	3	19.95	19.75	0	1,049	0.00%
2021/08/03	20	20.20	20	20.05	20.05	0	1,060	0.00%
2021/07/26	3	20.88	2	20.70	21.05	1	1,021	0.10%
2021/07/23	0	0.00	12	21.00	20.35	-12	974	-1.23%
2021/07/21	0	0.00	1	19.05	19.05	-1	1,086	-0.09%
2021/07/19	4	20.05	0	0.00	19.90	4	1,138	0.35%
2021/07/14	0	0.00	2	19.50	19.50	-2	1,241	-0.16%
2021/07/13	1	19.55	0	0.00	19.40	1	1,227	0.08%
2021/06/25	2	19.65	0	0.00	19.50	2	1,583	0.13%
2021/06/16	2	20.15	2	20.30	20.70	0	1,615	0.00%
2021/06/11	0	0.00	1	18.95	18.90	-1	1,602	-0.06%
2021/06/10	1	19.00	0	0.00	19.05	1	1,605	0.06%
2021/06/08	1	18.65	0	0.00	18.50	1	1,660	0.06%
2021/06/07	1	18.45	1	18.35	18.35	0	1,718	0.00%
2021/06/04	1	19.00	1	19.05	18.75	0	1,800	0.00%
2021/06/03	0	0.00	1	19.35	19.30	-1	1,800	-0.06%
2021/06/01	1	20.05	0	0.00	20.05	1	1,687	0.06%
2021/05/26	1	19.30	1	19.20	19.10	0	1,681	0.00%
2021/05/25	6	19.00	3	18.97	19.15	3	1,681	0.18%
2021/05/24	4	18.29	1	18.70	18.75	3	1,681	0.18%
2021/05/21	1	17.80	1	18.15	18.00	0	1,678	0.00%
2021/05/18	4	17.10	0	0.00	17.15	4	1,747	0.23%
2021/05/17	2	15.98	0	0.00	15.60	2	1,738	0.12%
2021/05/12	0	0.00	5	18.35	17.30	-5	1,686	-0.30%
2021/05/05	1	21.00	1	21.20	20.60	0	1,630	0.00%
2021/05/04	3	20.15	0	0.00	20.45	3	1,627	0.18%
2021/05/03	10	22.20	5	22.10	21.80	5	1,607	0.31%
2021/04/28	0	0.00	5	24.00	23.30	-5	1,599	-0.31%
2021/04/27	5	24.10	0	0.00	24.20	5	1,594	0.31%
2021/04/23	0	0.00	2	22.80	23.10	-2	1,457	-0.14%
2021/04/21	10	23.60	5	24.20	24.25	5	1,399	0.36%
2021/04/16	2	25.40	0	0.00	25.20	2	1,271	0.16%
2021/04/15	5	26.13	0	0.00	25.70	5	1,276	0.39%
2021/04/12	2	25.90	5	25.60	26.05	-3	1,247	-0.24%
2021/04/09	5	25.50	0	0.00	25.95	5	1,216	0.41%
2021/04/07	0	0.00	1	25.00	25.20	-1	1,139	-0.09%
2021/04/06	0	0.00	1	25.10	25.25	-1	1,131	-0.09%
2021/04/01	2	25.98	2	25.95	25.25	0	1,108	0.00%
2021/03/17	3	24.15	10	24.25	24.15	-7	975	-0.72%
2021/03/16	0	0.00	5	24.05	23.90	-5	989	-0.51%
2021/03/15	1	24.10	1	24.25	24.10	0	1,021	0.00%
2021/03/12	7	24.11	4	23.75	24.00	3	1,021	0.29%
2021/03/11	9	23.52	2	23.40	23.75	7	1,011	0.69%
2021/03/10	1	23.35	1	24.50	24.50	0	996	0.00%
2021/03/09	0	0.00	10	21.90	22.30	-10	1,143	-0.87%
2021/03/04	8	23.00	0	0.00	22.80	8	1,185	0.67%
2021/02/24	2	23.95	0	0.00	23.50	2	1,290	0.15%
2021/02/23	1	24.35	6	24.28	24.10	-5	1,336	-0.37%
2021/02/22	5	24.89	0	0.00	24.65	5	1,356	0.37%
2021/02/05	2	22.00	0	0.00	22.00	2	1,400	0.14%
2021/02/04	2	22.15	0	0.00	21.90	2	1,409	0.14%
2021/02/02	0	0.00	4	22.10	22.30	-4	1,436	-0.28%
2021/01/21	2	21.50	11	21.61	21.65	-9	1,631	-0.55%
2021/01/15	3	23.97	0	0.00	23.70	3	1,616	0.19%
2021/01/14	3	25.00	0	0.00	24.95	3	1,610	0.19%
2021/01/06	1	26.70	0	0.00	26.50	1	1,663	0.06%
2021/01/05	2	26.95	0	0.00	27.05	2	1,647	0.12%
2021/01/04	2	27.00	0	0.00	27.00	2	1,680	0.12%
2020/12/31	3	27.02	0	0.00	26.95	3	1,715	0.17%
2020/12/30	2	26.15	2	26.40	26.30	0	1,696	0.00%
2020/12/14	1	27.00	1	26.70	26.60	0	1,941	0.00%
2020/12/10	10	27.75	0	0.00	27.10	10	2,064	0.48%
2020/12/08	10	28.05	0	0.00	28.05	10	2,223	0.45%
2020/12/07	4	28.13	2	28.35	28.15	2	2,292	0.09%
2020/12/04	1	28.80	0	0.00	28.75	1	2,314	0.04%
2020/12/03	6	29.34	13	30.64	29.30	-7	2,294	-0.31%
2020/12/02	0	0.00	1	28.40	28.35	-1	2,111	-0.05%
2020/12/01	2	27.70	20	27.77	27.70	-18	2,160	-0.83%
2020/11/25	5	28.76	0	0.00	28.30	5	2,427	0.21%
2020/11/24	1	28.95	1	29.15	28.15	0	2,414	0.00%
2020/11/20	3	28.53	0	0.00	28.70	3	2,430	0.12%
2020/11/19	0	0.00	1	28.40	28.20	-1	2,408	-0.04%
2020/11/18	11	28.00	1	28.30	28.35	10	2,416	0.41%
2020/11/17	2	28.15	1	28.40	28.15	1	2,480	0.04%
2020/11/16	0	0.00	3	27.13	27.20	-3	2,527	-0.12%
2020/11/13	0	0.00	1	26.80	26.80	-1	2,597	-0.04%
2020/11/11	2	26.40	1	26.30	26.60	1	2,772	0.04%
2020/11/09	9	27.53	8	27.52	27.10	1	3,255	0.03%
2020/11/06	29	26.94	3	26.65	26.35	26	3,287	0.79%
2020/11/03	0	0.00	1	25.75	25.40	-1	3,260	-0.03%
2020/10/26	0	0.00	1	27.00	26.45	-1	3,504	-0.03%
2020/10/23	0	0.00	20	27.01	26.75	-20	3,601	-0.56%
2020/10/21	1	27.10	0	0.00	26.85	1	3,899	0.03%
2020/10/20	21	26.86	2	26.88	26.70	19	4,326	0.44%
2020/10/19	4	26.75	0	0.00	26.50	4	4,379	0.09%
2020/10/16	0	0.00	20	25.95	25.55	-20	4,499	-0.44%
2020/10/14	0	0.00	1	26.55	26.55	-1	4,581	-0.02%
2020/10/08	1	27.50	1	28.20	27.30	0	4,665	0.00%
2020/10/07	1	27.10	0	0.00	27.25	1	4,688	0.02%
2020/09/29	1	26.75	0	0.00	26.70	1	5,026	0.02%
2020/09/28	2	26.83	4	27.04	26.90	-2	5,716	-0.03%
2020/09/25	2	26.90	1	26.60	26.25	1	5,952	0.02%
2020/09/23	2	28.53	2	28.55	28.25	0	6,663	0.00%
2020/09/21	1	29.45	0	0.00	29.10	1	7,095	0.01%
2020/09/18	1	29.95	1	30.45	29.80	0	7,109	0.00%
2020/09/17	1	30.00	0	0.00	29.95	1	7,144	0.01%
2020/09/16	1	30.40	1	29.85	29.90	0	7,134	0.00%
2020/09/15	0	0.00	1	31.55	30.65	-1	7,208	-0.01%
2020/09/14	2	31.43	0	0.00	30.70	2	7,299	0.03%
2020/09/11	0	0.00	3	30.50	30.25	-3	7,170	-0.04%
2020/09/10	6	30.08	3	30.47	29.80	3	7,122	0.04%
2020/09/09	3	29.37	3	29.48	29.30	0	7,078	0.00%
2020/09/07	0	0.00	1	28.95	28.85	-1	7,080	-0.01%
2020/09/04	3	30.20	2	30.65	29.95	1	7,055	0.01%
2020/09/03	3	30.37	2	30.38	30.10	1	7,016	0.01%
2020/09/02	9	29.54	6	30.42	31.10	3	6,930	0.04%
2020/09/01	1	28.50	2	28.35	28.30	-1	6,792	-0.01%
2020/08/31	2	27.83	1	28.05	27.95	1	6,787	0.01%
2020/08/27	0	0.00	1	28.00	27.40	-1	6,824	-0.01%
2020/08/26	5	28.04	3	28.02	28.20	2	6,834	0.03%
2020/08/25	0	0.00	2	28.30	27.70	-2	6,822	-0.03%
2020/08/24	1	27.75	2	27.70	27.45	-1	6,819	-0.01%
2020/08/21	2	26.45	2	26.88	27.75	0	6,827	0.00%
2020/08/20	2	27.10	7	26.85	25.80	-5	6,782	-0.07%
2020/08/19	0	0.00	6	29.02	28.60	-6	6,700	-0.09%
2020/08/18	15	31.77	13	31.72	30.85	2	6,735	0.03%
2020/08/17	12	32.27	2	32.73	31.55	10	6,751	0.15%
2020/08/14	25	31.92	14	32.00	31.80	11	6,747	0.16%
2020/08/13	20	32.33	22	32.67	33.05	-2	6,606	-0.03%
2020/08/12	4	29.78	7	29.49	30.10	-3	6,279	-0.05%
2020/08/11	0	0.00	2	27.40	27.40	-2	6,228	-0.03%
2020/08/10	2	28.43	0	0.00	27.75	2	6,268	0.03%
2020/08/07	0	0.00	5	27.38	28.20	-5	6,290	-0.08%
2020/08/06	3	29.30	3	28.77	28.20	0	6,313	0.00%
2020/08/05	4	29.14	1	29.15	29.15	3	6,412	0.05%
2020/08/04	1	28.95	2	28.93	28.85	-1	6,458	-0.02%
2020/08/03	4	28.23	2	28.00	28.20	2	6,424	0.03%
2020/07/31	2	28.00	9	28.18	28.35	-7	6,419	-0.11%
2020/07/30	3	27.77	1	27.75	27.75	2	6,375	0.03%
2020/07/29	1	27.00	7	26.69	27.30	-6	6,357	-0.09%
2020/07/28	7	26.62	0	0.00	26.60	7	6,282	0.11%
2020/07/27	13	31.52	5	29.61	28.85	8	6,184	0.13%
2020/07/24	20	32.87	13	32.78	31.80	7	6,070	0.12%
2020/07/23	2	32.25	2	31.05	31.20	0	5,660	0.00%
2020/07/22	7	31.89	8	31.79	31.75	-1	5,608	-0.02%
2020/07/21	3	31.00	2	31.25	31.75	1	5,490	0.02%
2020/07/20	2	29.45	0	0.00	30.20	2	5,490	0.04%
2020/07/17	6	30.26	2	29.30	29.25	4	5,456	0.07%
2020/07/16	16	29.88	17	30.35	30.55	-1	5,427	-0.02%
2020/07/15	0	0.00	1	30.20	29.55	-1	5,381	-0.02%
2020/07/14	3	31.25	1	31.60	30.75	2	5,345	0.04%
2020/07/13	1	32.00	1	32.10	31.50	0	5,304	0.00%
2020/07/10	2	31.18	6	31.48	31.50	-4	5,255	-0.08%
2020/07/09	17	35.26	6	35.64	34.00	11	5,149	0.21%
2020/07/08	2	35.20	1	35.25	35.25	1	5,049	0.02%
2020/07/07	33	36.82	76	35.98	35.35	-43	4,966	-0.87%
2020/07/06	21	34.52	10	35.02	35.30	11	4,304	0.26%
2020/07/03	10	31.17	20	31.51	32.10	-10	4,067	-0.25%
2020/07/02	25	28.15	33	28.69	29.20	-8	3,614	-0.22%
2020/07/01	19	25.76	22	26.12	26.55	-3	3,275	-0.09%
2020/06/30	1	24.25	30	24.20	24.25	-29	2,928	-0.99%
2020/06/29	0	0.00	1	23.60	22.95	-1	2,782	-0.04%
2020/06/24	4	23.49	5	23.35	23.30	-1	2,747	-0.04%
2020/06/23	0	0.00	1	23.60	23.05	-1	2,692	-0.04%
2020/06/22	2	23.85	0	0.00	23.45	2	2,670	0.07%
2020/06/19	32	24.08	18	24.06	24.35	14	2,548	0.55%
2020/06/18	1	22.30	6	22.04	22.15	-5	2,359	-0.21%
2020/06/17	1	22.70	9	22.64	22.10	-8	2,350	-0.34%
2020/06/16	19	21.99	6	22.07	22.15	13	2,328	0.56%
2020/06/15	2	22.15	0	0.00	21.30	2	2,314	0.09%
2020/06/11	2	21.10	0	0.00	21.10	2	2,307	0.09%
2020/06/10	1	22.20	0	0.00	22.35	1	2,333	0.04%
2020/06/05	6	23.70	0	0.00	23.65	6	2,302	0.26%
2020/06/04	0	0.00	4	24.08	23.85	-4	2,291	-0.17%
2020/06/02	10	23.45	0	0.00	23.35	10	2,249	0.44%
2020/05/29	0	0.00	2	23.45	23.50	-2	2,185	-0.09%
2020/05/28	0	0.00	26	24.20	23.25	-26	2,163	-1.20%
2020/05/27	41	25.36	14	24.35	24.45	27	2,127	1.27%
2020/05/26	8	24.54	33	24.53	24.40	-25	2,088	-1.20%
2020/05/25	26	24.88	17	24.37	24.75	9	2,046	0.44%
2020/05/22	6	23.60	19	23.84	23.50	-13	1,933	-0.67%
2020/05/21	3	23.90	2	22.80	23.90	1	1,837	0.05%
2020/05/20	0	21.70	5	21.27	21.75	-5	1,726	-0.29%
2020/05/19	3	21.25	8	21.30	21.05	-5	1,722	-0.29%
2020/05/18	10	21.92	10	22.30	20.95	0	1,723	0.00%
2020/05/15	18	21.89	23	22.82	22.45	-5	1,652	-0.30%
2020/05/14	3	23.60	0	0.00	22.50	3	1,597	0.19%
2020/05/13	9	23.74	5	23.65	23.90	4	1,555	0.25%
2020/05/12	57	23.49	24	22.81	23.80	33	1,517	2.18%
2020/05/11	10	22.30	0	0.00	22.40	10	1,391	0.72%
2020/05/07	1	20.25	18	20.04	20.45	-17	1,295	-1.31%
2020/05/04	0	0.00	1	19.40	19.40	-1	1,264	-0.08%
2020/04/30	15	19.55	0	0.00	19.15	15	1,273	1.18%
2020/04/15	0	0.00	6	15.20	15.20	-6	1,253	-0.48%
2020/04/14	6	14.75	0	0.00	15.05	6	1,285	0.47%
2020/04/13	0	0.00	10	14.73	14.35	-10	1,424	-0.70%
2020/04/09	11	14.55	0	0.00	14.80	11	1,574	0.70%
2020/04/07	0	0.00	24	12.80	13.15	-24	1,951	-1.23%
2020/04/06	0	0.00	16	12.32	12.30	-16	1,984	-0.81%
2020/04/01	1	11.40	1	11.40	12.30	0	1,989	0.00%
2020/03/26	0	0.00	2	11.30	11.25	-2	2,070	-0.10%
2020/03/19	1	10.50	0	0.00	10.50	1	2,126	0.05%
2020/03/18	16	12.85	0	0.00	11.65	16	2,116	0.76%
2020/03/17	14	13.51	0	0.00	12.65	14	2,135	0.66%
2020/03/16	14	14.32	0	0.00	14.05	14	2,185	0.64%
2020/03/13	13	15.60	0	0.00	15.60	13	2,142	0.61%
2020/03/12	7	17.30	0	0.00	17.30	7	2,114	0.33%
2020/03/10	0	19.50	0	0.00	19.40	0	2,077	0.00%
2020/03/09	1	19.50	0	0.00	19.30	1	2,079	0.05%
2020/02/20	5	21.25	0	0.00	21.25	5	2,202	0.23%
2020/02/17	0	0.00	1	21.30	20.95	-1	2,210	-0.05%
2020/02/13	1	21.60	1	21.10	21.10	0	2,263	0.00%
2020/02/03	0	0.00	3	19.80	19.70	-3	2,565	-0.12%
2020/01/31	0	0.00	5	20.82	21.45	-5	2,600	-0.19%
2020/01/30	0	0.00	3	22.75	22.35	-3	2,811	-0.11%
2020/01/15	1	25.35	1	25.55	25.35	0	3,060	0.00%
2020/01/14	11	25.50	2	25.65	25.65	9	3,036	0.30%
2020/01/10	0	0.00	5	24.51	24.15	-5	2,959	-0.17%
2020/01/09	5	24.60	0	0.00	24.35	5	3,019	0.17%
2020/01/08	0	0.00	5	25.20	24.20	-5	3,003	-0.17%
2020/01/07	7	25.56	8	25.99	25.20	-1	2,965	-0.03%
2020/01/03	1	25.75	13	25.53	25.05	-12	2,734	-0.44%
2020/01/02	5	26.15	6	25.91	25.75	-1	2,654	-0.04%
2019/12/31	68	25.33	3	25.37	25.55	65	2,553	2.55%
2019/12/30	4	24.20	3	23.95	23.90	1	2,237	0.04%
2019/12/26	2	23.70	0	0.00	23.50	2	2,256	0.09%
2019/12/24	1	24.05	1	23.75	23.25	0	2,250	0.00%
2019/12/23	0	0.00	10	23.30	23.20	-10	2,242	-0.45%
2019/12/19	4	23.94	0	0.00	23.40	4	2,438	0.16%
2019/12/16	0	0.00	2	23.55	23.50	-2	2,375	-0.08%
2019/12/12	4	23.95	2	24.10	23.25	2	2,349	0.09%
2019/12/11	10	24.95	0	0.00	24.00	10	2,311	0.43%
2019/12/03	2	24.10	2	24.05	24.05	0	2,179	0.00%
2019/11/22	2	24.95	0	0.00	24.85	2	2,135	0.09%
2019/11/19	2	25.60	4	25.90	25.50	-2	2,120	-0.09%
2019/11/18	2	25.65	0	0.00	24.90	2	2,062	0.10%
2019/11/13	5	24.51	7	24.94	25.10	-2	2,016	-0.10%
2019/11/08	0	0.00	3	24.40	24.95	-3	1,925	-0.16%
2019/11/07	2	25.60	5	24.82	24.50	-3	1,905	-0.16%
2019/11/06	3	26.20	13	26.12	25.15	-10	1,866	-0.54%
2019/11/05	0	0.00	2	27.00	26.35	-2	1,813	-0.11%
2019/11/04	4	27.75	2	28.00	27.60	2	1,767	0.11%
2019/11/01	3	27.28	0	0.00	27.45	3	1,654	0.18%
2019/10/31	12	26.10	2	25.95	25.60	10	1,565	0.64%
2019/10/29	8	26.23	4	26.35	25.85	4	1,464	0.27%
2019/10/28	6	24.80	7	24.93	25.95	-1	1,234	-0.08%
2019/10/25	3	23.92	2	23.88	23.60	1	1,054	0.09%
2019/10/18	2	22.60	0	0.00	22.60	2	947	0.21%
2019/10/17	3	23.07	0	0.00	23.10	3	928	0.32%
2019/10/04	1	22.50	0	0.00	22.55	1	854	0.12%
2019/10/02	0	0.00	1	22.55	22.60	-1	843	-0.12%
2019/10/01	0	0.00	1	21.65	21.65	-1	835	-0.12%
2019/09/26	1	22.35	1	22.80	22.30	0	833	0.00%
2019/09/25	2	23.08	1	22.90	22.30	1	787	0.13%
2019/09/24	1	21.15	3	22.18	22.75	-2	705	-0.28%
2019/09/23	1	20.50	1	20.65	20.70	0	570	0.00%
2019/09/19	0	0.00	4	20.33	20.25	-4	567	-0.70%
2019/09/16	4	20.35	7	20.31	20.20	-3	588	-0.51%
2019/09/12	0	0.00	2	20.75	20.55	-2	594	-0.34%
2019/09/10	3	20.78	0	0.00	20.35	3	601	0.50%
2019/09/09	0	0.00	2	21.18	21.05	-2	629	-0.32%
2019/09/06	2	21.05	2	21.25	21.05	0	678	0.00%
2019/09/05	2	21.10	2	21.45	21.05	0	675	0.00%
2019/09/03	9	21.66	2	21.40	21.10	7	674	1.04%
2019/08/30	2	21.00	2	20.80	20.65	0	642	0.00%
2019/08/28	0	0.00	3	20.25	20.25	-3	638	-0.47%
2019/08/26	2	20.15	0	0.00	19.65	2	633	0.32%
2019/08/23	1	21.25	22	20.93	20.70	-21	624	-3.36%
2019/08/22	7	21.00	46	21.06	21.25	-39	619	-6.29%
2019/08/20	2	20.05	0	0.00	20.00	2	592	0.34%
2019/08/16	6	19.97	0	0.00	19.80	6	589	1.02%
2019/08/15	8	19.78	0	0.00	19.90	8	588	1.36%
2019/08/14	15	19.86	2	19.90	19.85	13	596	2.18%
2019/08/13	2	19.35	0	0.00	19.25	2	596	0.34%
2019/08/08	0	0.00	2	19.90	19.95	-2	607	-0.33%
2019/08/06	19	18.98	0	0.00	19.40	19	604	3.14%
2019/08/02	12	20.28	0	0.00	20.15	12	599	2.00%
2019/07/30	5	21.44	0	0.00	21.40	5	600	0.83%
2019/07/22	0	0.00	2	22.10	21.85	-2	558	-0.36%
2019/07/18	1	21.45	0	0.00	21.40	1	567	0.18%
2019/07/16	4	22.66	4	22.49	22.45	0	571	0.00%
2019/07/15	1	22.50	2	22.55	22.40	-1	576	-0.17%
2019/07/12	0	0.00	2	22.30	22.25	-2	583	-0.34%
2019/07/10	2	22.70	9	22.88	22.15	-7	602	-1.16%
2019/07/09	1	22.15	7	22.04	22.00	-6	611	-0.98%
2019/07/08	2	22.30	0	0.00	22.25	2	614	0.33%
2019/07/05	9	22.88	5	23.08	22.70	4	606	0.66%
2019/07/04	0	0.00	4	21.58	21.40	-4	556	-0.72%
2019/07/03	1	21.50	0	0.00	21.35	1	571	0.17%
2019/07/01	5	21.50	2	21.40	21.25	3	584	0.51%
2019/06/27	6	21.38	2	21.50	21.10	4	590	0.68%
2019/06/26	0	0.00	1	21.10	21.10	-1	596	-0.17%
2019/06/24	2	20.80	1	20.80	20.20	1	607	0.16%
2019/06/20	2	21.53	0	0.00	21.30	2	633	0.32%
2019/06/18	0	0.00	1	21.00	21.05	-1	702	-0.14%
2019/06/17	1	21.05	2	21.28	21.20	-1	710	-0.14%
2019/06/14	3	21.73	0	0.00	21.75	3	698	0.43%
2019/06/05	2	19.45	2	19.75	19.30	0	737	0.00%
2019/06/03	0	0.00	2	19.60	19.45	-2	813	-0.25%
2019/05/31	0	0.00	3	19.63	19.70	-3	828	-0.36%
2019/05/29	1	19.45	0	0.00	19.35	1	878	0.11%
2019/05/28	1	19.10	1	19.30	19.60	0	902	0.00%
2019/05/24	2	18.95	0	0.00	18.90	2	1,039	0.19%
2019/05/23	2	18.60	2	18.95	18.90	0	1,137	0.00%
2019/05/21	4	18.48	2	19.10	19.55	2	1,414	0.14%
2019/05/20	0	0.00	2	19.15	18.90	-2	1,409	-0.14%
2019/05/17	3	19.95	0	0.00	19.50	3	1,411	0.21%
2019/05/16	1	20.85	2	20.50	20.35	-1	1,407	-0.07%
2019/05/15	0	0.00	2	20.20	20.00	-2	1,403	-0.14%
2019/05/14	2	19.45	2	19.75	20.15	0	1,406	0.00%
2019/05/09	1	21.00	3	20.43	20.45	-2	1,416	-0.14%
2019/05/08	3	21.50	2	21.65	21.70	1	1,415	0.07%
2019/05/06	1	22.35	0	0.00	22.35	1	1,436	0.07%
2019/05/02	1	22.90	0	0.00	22.65	1	1,428	0.07%
2019/04/30	0	0.00	2	22.55	22.60	-2	1,432	-0.14%
2019/04/29	2	22.30	5	22.05	22.00	-3	1,429	-0.21%
2019/04/26	1	23.50	0	0.00	23.00	1	1,429	0.07%
2019/04/23	2	24.63	0	0.00	24.40	2	1,436	0.14%
2019/04/22	0	0.00	1	25.05	25.10	-1	1,436	-0.07%
2019/04/19	2	25.20	7	25.05	24.90	-5	1,446	-0.35%
2019/04/18	1	25.40	0	0.00	25.15	1	1,458	0.07%
2019/04/17	3	25.70	5	25.85	25.50	-2	1,496	-0.13%
2019/04/16	5	25.80	3	25.62	25.80	2	1,506	0.13%
2019/04/15	6	25.63	0	0.00	25.40	6	1,551	0.39%
2019/04/12	1	25.60	0	0.00	25.30	1	1,556	0.06%
2019/04/09	2	26.80	0	0.00	26.10	2	1,669	0.12%
2019/04/08	1	27.45	0	0.00	27.30	1	1,658	0.06%
2019/04/02	1	26.35	1	26.55	26.65	0	1,675	0.00%
2019/04/01	1	26.45	0	0.00	26.25	1	1,715	0.06%
2019/03/28	0	0.00	10	26.00	26.15	-10	1,694	-0.59%
2019/03/25	10	25.15	0	0.00	25.15	10	1,669	0.60%
2019/03/22	0	0.00	2	26.50	26.50	-2	1,647	-0.12%
2019/03/21	2	28.60	0	0.00	27.65	2	1,621	0.12%
2019/03/20	0	0.00	1	27.65	27.70	-1	1,599	-0.06%
2019/03/19	0	0.00	15	27.90	27.75	-15	1,598	-0.94%
2019/03/18	6	28.33	1	28.20	27.80	5	1,586	0.32%
2019/03/12	0	0.00	7	27.28	27.20	-7	1,647	-0.42%
2019/03/08	0	0.00	2	27.18	27.45	-2	1,661	-0.12%
2019/03/07	22	28.48	12	27.81	27.85	10	1,644	0.61%
2019/03/05	0	0.00	10	28.20	27.45	-10	1,581	-0.63%
2019/02/27	10	28.30	1	27.60	28.10	9	1,531	0.59%
2019/02/26	1	28.90	11	28.32	28.10	-10	1,509	-0.66%
2019/02/22	75	27.51	73	27.29	27.15	2	1,379	0.15%
2019/02/21	15	26.63	14	26.58	27.15	1	1,278	0.08%
2019/02/20	2	24.80	0	0.00	24.95	2	1,096	0.18%
2019/01/24	0	0.00	1	21.90	21.95	-1	1,011	-0.10%
2019/01/22	1	21.90	0	0.00	21.80	1	1,018	0.10%
2019/01/17	1	22.40	1	22.40	22.25	0	1,015	0.00%
2019/01/16	0	0.00	3	22.58	22.50	-3	1,008	-0.30%
2019/01/14	1	22.20	0	0.00	22.25	1	986	0.10%
2019/01/11	0	0.00	1	23.15	22.65	-1	980	-0.10%
2019/01/10	0	0.00	1	23.40	23.45	-1	962	-0.10%
2019/01/09	7	24.08	0	0.00	22.90	7	942	0.74%
2019/01/07	13	24.04	2	23.93	23.90	11	880	1.25%
2019/01/04	6	23.42	7	23.14	23.00	-1	827	-0.12%
2019/01/03	0	0.00	1	23.00	23.00	-1	812	-0.12%
2019/01/02	5	23.26	2	23.60	23.55	3	771	0.39%
2018/12/26	0	0.00	1	21.25	21.10	-1	679	-0.15%
2018/12/24	1	22.10	0	0.00	22.15	1	633	0.16%
2018/12/18	0	0.00	1	20.15	20.00	-1	596	-0.17%
2018/12/13	6	22.03	5	22.30	21.75	1	577	0.17%
2018/12/12	1	21.10	3	21.08	21.25	-2	552	-0.36%
2018/12/11	0	0.00	5	20.16	20.45	-5	540	-0.92%
2018/12/10	5	22.15	10	21.50	20.45	-5	536	-0.93%
2018/12/07	2	21.30	0	0.00	21.10	2	496	0.40%
2018/12/05	1	22.50	12	22.57	21.40	-11	454	-2.42%
2018/12/04	2	21.43	50	20.87	21.50	-48	409	-11.73%
2018/12/03	0	0.00	15	20.24	20.00	-15	388	-3.86%
2018/11/30	0	0.00	15	19.58	19.60	-15	378	-3.96%
2018/11/29	0	0.00	31	19.57	19.25	-31	374	-8.28%
2018/11/28	0	0.00	29	19.19	19.30	-29	370	-7.83%
2018/11/27	0	0.00	34	18.56	18.65	-34	363	-9.34%
2018/11/26	2	18.20	2	18.40	18.25	0	360	0.00%
2018/11/22	1	18.80	1	18.50	18.00	0	358	0.00%
2018/11/20	0	0.00	11	17.86	17.95	-11	348	-3.16%
2018/11/19	1	17.80	0	0.00	17.90	1	354	0.28%
2018/11/16	0	0.00	1	17.60	17.50	-1	365	-0.27%
2018/11/15	2	17.45	1	17.40	17.10	1	366	0.27%
2018/11/12	0	0.00	5	17.75	17.70	-5	376	-1.33%
2018/11/09	6	18.62	1	18.05	18.15	5	377	1.33%
2018/11/08	10	18.20	0	0.00	18.50	10	354	2.82%
2018/10/31	0	0.00	2	16.05	16.15	-2	344	-0.58%
2018/10/29	2	15.10	0	0.00	15.35	2	338	0.59%
2018/10/12	3	16.55	0	0.00	16.45	3	349	0.86%
2018/10/09	3	19.60	0	0.00	19.20	3	377	0.80%
2018/09/28	1	21.30	0	0.00	20.65	1	416	0.24%
2018/09/12	0	0.00	1	19.75	20.00	-1	630	-0.16%
2018/09/11	6	19.60	0	0.00	19.95	6	654	0.92%
2018/08/22	10	21.40	2	21.38	21.35	8	1,294	0.62%
2018/08/21	2	20.98	0	0.00	21.20	2	1,320	0.15%
2018/08/20	22	21.57	1	20.55	20.60	21	1,355	1.55%
2018/08/17	10	22.20	0	0.00	22.20	10	1,343	0.74%
2018/08/16	0	0.00	2	22.25	22.25	-2	1,342	-0.15%
2018/08/15	20	22.58	0	0.00	22.55	20	1,341	1.49%
2018/08/14	0	0.00	2	23.30	23.30	-2	1,345	-0.15%
2018/08/13	35	23.22	0	0.00	22.70	35	1,351	2.59%
2018/08/10	22	24.38	1	24.25	24.20	21	1,342	1.56%
2018/08/09	10	24.60	0	0.00	24.60	10	1,343	0.74%
2018/08/08	15	24.95	2	25.08	24.90	13	1,343	0.97%
2018/08/07	36	24.64	0	0.00	24.55	36	1,342	2.68%
2018/08/06	10	25.40	0	0.00	25.15	10	1,339	0.75%
2018/07/13	1	26.35	0	0.00	25.85	1	1,324	0.08%
2018/07/02	0	0.00	1	29.00	27.50	-1	1,337	-0.07%
2018/06/29	1	27.50	1	28.15	28.20	0	1,264	0.00%
2018/06/28	1	25.80	0	0.00	25.65	1	1,221	0.08%
2018/06/22	0	0.00	2	26.65	26.75	-2	1,383	-0.14%
2018/06/21	0	0.00	2	26.70	26.45	-2	1,377	-0.15%
2018/06/19	0	0.00	1	28.50	28.10	-1	1,370	-0.07%
2018/06/14	1	30.00	0	0.00	29.25	1	1,349	0.07%
2018/06/08	2	30.90	3	31.20	30.70	-1	1,223	-0.08%
2018/06/06	0	0.00	1	29.40	30.10	-1	1,089	-0.09%
2018/06/04	2	30.10	1	30.50	30.60	1	993	0.10%
2018/05/28	1	27.00	1	27.05	27.05	0	769	0.00%
2018/04/24	0	0.00	3	26.15	26.40	-3	1,027	-0.29%
2018/04/18	0	0.00	1	26.95	26.80	-1	1,047	-0.10%
2018/04/16	1	28.10	0	0.00	27.90	1	1,081	0.09%
2018/04/12	0	0.00	10	28.92	28.70	-10	1,097	-0.91%
2018/04/11	11	29.08	1	29.10	29.10	10	1,103	0.91%
2018/03/29	1	30.50	0	0.00	29.95	1	1,310	0.08%
2018/03/27	4	30.14	6	30.09	30.55	-2	1,417	-0.14%
2018/03/26	1	27.50	1	27.80	27.80	0	1,389	0.00%
2018/03/23	3	27.72	1	28.15	27.70	2	1,478	0.14%
2018/03/22	0	0.00	2	29.25	28.95	-2	1,480	-0.14%
2018/03/15	1	29.35	0	0.00	29.35	1	1,590	0.06%
2018/03/14	0.8	29.55	1	29.80	29.30	-0.2	1,665	-0.01%
2018/03/09	1	30.00	0	0.00	29.80	1	1,887	0.05%
2018/03/08	5	29.50	1	29.70	29.70	4	2,010	0.20%
2018/03/07	0	0.00	5	28.80	28.70	-5	2,309	-0.22%
2018/03/06	5	28.80	0	0.00	28.70	5	2,586	0.19%
2018/02/27	1	30.25	1	29.85	29.70	0	2,961	0.00%
2018/02/21	1	29.25	2	29.88	29.95	-1	2,939	-0.03%
2018/02/12	1	29.20	0	0.00	29.05	1	2,932	0.03%
2018/02/08	5	31.37	1	30.90	31.10	4	2,912	0.14%
2018/02/07	0	0.00	5	30.88	30.70	-5	2,908	-0.17%
2018/02/02	1	35.30	5	35.85	34.90	-4	2,883	-0.14%
2018/02/01	6	36.69	4	36.28	36.05	2	2,876	0.07%
2018/01/31	1	35.70	2	35.98	36.60	-1	2,849	-0.04%
2018/01/30	4	35.90	4	36.08	35.35	0	2,811	0.00%
2018/01/26	6	35.30	1	35.00	35.15	5	2,757	0.18%
2018/01/25	2	35.10	0	0.00	35.05	2	2,736	0.07%
2018/01/24	1	34.10	0	0.00	34.10	1	2,698	0.04%
2018/01/11	0	0.00	6	31.81	33.65	-6	2,656	-0.23%
2018/01/10	1	33.35	0	0.00	32.65	1	2,618	0.04%
2018/01/04	1	35.25	2	35.10	35.10	-1	2,596	-0.04%
2018/01/03	2	34.15	1	35.20	34.15	1	2,574	0.04%