華星光 (4979)-凱基-內湖券商分點個股進出

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
207.5
漲跌
▲13.5
漲幅
+6.96%
成交量
50,407張
產業
上櫃通信網路類股
409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－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/12/03	2	202.75	2	205.00	207.50	0	23,665	0.00%
2024/12/02	9	193.11	9	195.06	194.00	0	22,895	0.00%
2024/11/29	0	0.00	2	179.75	185.00	-2	21,864	-0.01%
2024/11/28	0	0.00	5	170.60	173.00	-5	21,366	-0.02%
2024/11/27	7	171.71	4	173.13	169.00	3	20,997	0.01%
2024/11/26	0	0.00	2	167.75	169.00	-2	20,364	-0.01%
2024/11/25	0	0.00	3	167.00	168.00	-3	19,799	-0.02%
2024/11/22	4	154.63	2	153.00	153.00	2	19,469	0.01%
2024/11/21	1	152.50	0.1	152.50	153.00	1	19,420	0.00%
2024/11/20	1	148.00	1	148.00	148.00	0	19,356	0.00%
2024/11/19	0	0.00	1	147.00	147.50	-1	19,472	-0.01%
2024/11/18	1.3	142.44	1	145.50	141.00	0.3	19,553	0.00%
2024/11/15	1	150.50	0	0.00	146.00	1	19,574	0.01%
2024/11/14	0	0.00	3.1	154.16	152.00	-3.1	19,410	-0.02%
2024/11/13	4.1	158.05	3	155.50	149.50	1.1	19,192	0.01%
2024/11/12	3	157.17	3	157.83	157.50	0	18,911	0.00%
2024/11/11	4	158.00	4	160.63	157.50	0	18,964	0.00%
2024/11/08	1	160.00	4.2	158.47	159.00	-3.2	18,684	-0.02%
2024/11/07	2.1	151.48	1.1	152.73	150.00	1	18,117	0.01%
2024/11/06	0.1	148.50	2	150.25	151.50	-1.9	17,935	-0.01%
2024/11/05	2	146.75	0	0.00	147.00	2	17,804	0.01%
2024/11/04	0	0.00	1	143.50	147.50	-1	17,688	-0.01%
2024/11/01	1	139.00	1.5	141.50	142.50	-0.5	17,533	0.00%
2024/10/30	0.1	139.50	0	0.00	139.50	0.1	17,470	0.00%
2024/10/29	0.3	137.70	0	0.00	141.00	0.3	17,387	0.00%
2024/10/28	0.1	140.75	0	0.00	142.50	0.1	17,240	0.00%
2024/10/24	1	143.50	0	0.00	143.00	1	17,102	0.01%
2024/10/22	5	147.00	1.1	150.77	145.50	3.9	16,736	0.02%
2024/10/21	3.1	144.32	3	143.50	143.50	0.1	16,512	0.00%
2024/10/18	1.1	140.95	5	147.50	145.00	-3.9	16,332	-0.02%
2024/10/17	1	155.00	3	153.50	154.00	-2	15,905	-0.01%
2024/10/15	3	160.33	3	163.00	156.50	0	15,472	0.00%
2024/10/14	1	152.00	2	156.25	158.00	-1	14,676	-0.01%
2024/10/11	3	154.67	2	156.00	154.00	1	14,277	0.01%
2024/10/09	1	154.50	31	155.40	154.00	-30	13,921	-0.22%
2024/10/08	32	154.80	0	0.00	151.50	32	13,472	0.24%
2024/10/07	1	155.50	12	157.54	156.00	-11	13,112	-0.08%
2024/10/04	32	156.34	27	155.39	155.00	5	12,652	0.04%
2024/10/01	8	151.94	8	152.44	154.50	0	12,026	0.00%
2024/09/30	2	142.50	1	144.00	144.50	1	11,235	0.01%
2024/09/27	9	152.28	10	154.20	142.00	-1	11,001	-0.01%
2024/09/26	4	144.25	2	147.75	150.00	2	9,963	0.02%
2024/09/25	3	143.00	5	144.80	142.00	-2	9,515	-0.02%
2024/09/24	1	141.50	0	0.00	141.50	1	9,069	0.01%
2024/09/23	2.1	147.64	1	144.50	141.00	1.1	8,767	0.01%
2024/09/20	3	145.00	3	142.00	141.50	0	8,212	0.00%
2024/09/19	2	139.25	1	146.50	144.50	1	7,931	0.01%
2024/09/18	0	0.00	3	136.00	135.50	-3	7,478	-0.04%
2024/09/16	2	127.50	2	131.00	128.00	0	6,933	0.00%
2024/09/13	6	133.42	0	132.00	132.50	6	6,859	0.09%
2024/09/12	0	0.00	3.1	124.88	129.00	-3.1	6,422	-0.05%
2024/09/11	1	119.50	2	119.75	117.50	-1	6,146	-0.02%
2024/09/10	1.1	120.43	2	120.00	117.50	-1	5,789	-0.02%
2024/09/09	1	112.50	2	113.50	113.50	-1	5,352	-0.02%
2024/09/02	2	116.75	0	0.00	116.00	2	5,551	0.04%
2024/08/30	1	115.50	2	115.50	116.50	-1	5,469	-0.02%
2024/08/29	1	115.00	1.3	115.38	115.00	-0.3	5,358	-0.01%
2024/08/28	0	0.00	0.2	114.50	115.00	-0.2	5,370	0.00%
2024/08/27	1.2	114.04	1.1	115.45	111.50	0.1	5,390	0.00%
2024/08/26	0.3	113.33	3	115.00	111.00	-2.7	5,345	-0.05%
2024/08/23	3	113.83	2	115.25	115.00	1	5,424	0.02%
2024/08/22	0.1	114.00	0	0.00	114.00	0.1	5,471	0.00%
2024/08/21	3	117.50	0	0.00	114.00	3	5,659	0.05%
2024/08/20	0	0.00	1.2	112.67	111.50	-1.2	5,825	-0.02%
2024/08/19	0	0.00	2.8	108.98	112.00	-2.8	6,035	-0.05%
2024/08/16	3	99.90	2	102.00	102.00	1	6,072	0.02%
2024/08/13	3	97.83	0	0.00	96.90	3	5,883	0.05%
2024/08/12	0	0.00	1	99.00	100.00	-1	5,681	-0.02%
2024/08/08	1	94.80	0.1	94.32	93.00	0.9	5,500	0.02%
2024/08/07	0	0.00	0.1	88.40	89.70	-0.1	5,447	0.00%
2024/08/06	0.1	81.32	1	87.00	81.60	-0.9	5,423	-0.02%
2024/08/05	0.1	89.60	0.1	89.40	89.40	0	5,460	0.00%
2024/08/02	0.1	102.00	0	0.00	99.30	0.1	5,544	0.00%
2024/07/31	0	0.00	0.1	105.00	104.00	-0.1	5,560	0.00%
2024/07/30	1.1	100.02	5	100.50	103.50	-4	5,555	-0.07%
2024/07/29	0	0.00	10	103.00	103.00	-10	5,518	-0.18%
2024/07/26	0.1	110.00	0	0.00	108.50	0.1	5,504	0.00%
2024/07/23	0.2	114.25	0	0.00	113.00	0.2	5,525	0.00%
2024/07/22	0.1	118.00	3	116.33	116.00	-2.9	5,528	-0.05%
2024/07/19	0	0.00	0.1	127.00	126.00	-0.1	5,531	0.00%
2024/07/18	0	0.00	1	127.50	128.00	-1	5,522	-0.02%
2024/07/17	2	132.25	0	0.00	132.50	2	5,522	0.04%
2024/07/12	0	128.50	1	128.50	128.50	-1	5,616	-0.02%
2024/07/11	1	132.50	0	0.00	133.50	1	5,675	0.02%
2024/07/10	0	0.00	0.1	133.50	132.50	-0.1	5,736	0.00%
2024/07/08	0	0.00	0.6	125.50	125.50	-0.6	5,582	-0.01%
2024/07/04	1	124.00	0.5	124.50	124.00	0.6	5,609	0.01%
2024/07/03	0	0.00	0.1	129.00	125.50	-0.1	5,588	0.00%
2024/06/26	0.1	125.50	0	0.00	125.50	0.1	5,675	0.00%
2024/06/25	0	0.00	1	122.50	126.00	-1	5,709	-0.02%
2024/06/24	0.1	130.12	0	0.00	126.50	0.1	5,848	0.00%
2024/06/21	0	0.00	0.1	138.00	136.00	-0.1	5,955	0.00%
2024/06/20	0.2	137.25	1	137.50	138.50	-0.8	5,966	-0.01%
2024/06/19	0.3	137.00	0.2	138.75	135.50	0.1	5,941	0.00%
2024/06/18	1.2	141.67	0.1	145.00	140.50	1.1	5,906	0.02%
2024/06/17	0.1	139.00	5	140.00	139.50	-4.9	5,849	-0.08%
2024/06/14	6	147.25	0	0.00	142.50	6	5,803	0.10%
2024/06/12	2	147.25	3.1	147.15	145.00	-1.1	5,682	-0.02%
2024/06/11	1	142.00	2.4	143.21	141.00	-1.4	5,536	-0.03%
2024/06/07	1.1	139.64	2	136.00	136.00	-0.9	5,495	-0.02%
2024/06/06	0.1	133.00	1.1	133.95	138.00	-1	5,504	-0.02%
2024/06/05	1	133.50	5.2	132.57	133.50	-4.2	5,504	-0.08%
2024/06/04	0.1	136.50	0	0.00	136.00	0.1	5,653	0.00%
2024/06/03	0.2	138.50	11	139.86	139.00	-10.9	5,778	-0.19%
2024/05/31	9.3	133.31	0.2	136.50	131.50	9.2	5,711	0.16%
2024/05/30	0.2	144.25	0	0.00	141.50	0.2	5,633	0.00%
2024/05/29	1	144.50	0	0.00	145.50	1	5,749	0.02%
2024/05/28	16	150.25	5	150.40	148.00	11	5,636	0.20%
2024/05/27	10	148.15	4.4	149.39	149.00	5.6	5,556	0.10%
2024/05/24	7.2	138.72	9	139.83	139.50	-1.8	5,604	-0.03%
2024/05/23	4.2	139.10	8	137.50	143.50	-3.8	5,415	-0.07%
2024/05/22	21	128.31	10.1	129.76	130.50	10.9	5,258	0.21%
2024/05/20	1	120.00	0	0.00	119.00	1	5,614	0.02%
2024/05/17	0	0.00	1	120.00	119.50	-1	6,082	-0.02%
2024/05/16	0.7	123.29	1	121.50	120.00	-0.3	6,280	0.00%
2024/05/15	0.1	121.00	0	0.00	123.00	0.1	6,356	0.00%
2024/05/14	0.2	121.50	0	0.00	122.00	0.2	6,451	0.00%
2024/05/13	0	0.00	3	122.00	121.50	-3	6,478	-0.05%
2024/05/10	2.2	121.00	1	121.00	120.50	1.2	6,533	0.02%
2024/05/09	3.1	127.55	1	130.00	124.00	2.1	6,567	0.03%
2024/05/08	0	0.00	2	123.25	125.50	-2	6,492	-0.03%
2024/05/07	0	0.00	2	121.00	118.00	-2	6,433	-0.03%
2024/05/06	0.1	119.50	0	0.00	118.00	0.1	6,449	0.00%
2024/05/03	0	0.00	2	120.00	120.00	-2	6,445	-0.03%
2024/05/02	1.1	118.09	0	0.00	118.00	1.1	6,453	0.02%
2024/04/30	1	121.50	3.1	121.98	121.50	-2.1	6,500	-0.03%
2024/04/29	0	0.00	1.1	121.00	120.00	-1.1	6,604	-0.02%
2024/04/26	1	116.00	0	0.00	115.00	1	6,617	0.02%
2024/04/24	2	114.00	0.1	115.00	115.00	1.9	6,937	0.03%
2024/04/23	2.1	111.26	1	112.00	112.50	1.1	7,059	0.02%
2024/04/22	1.2	112.25	1	116.00	111.00	0.2	7,104	0.00%
2024/04/19	2	116.00	1	120.00	118.00	1	7,153	0.01%
2024/04/18	2	120.00	0	0.00	122.00	2	7,281	0.03%
2024/04/17	1	110.00	2.1	115.40	118.50	-1.1	7,544	-0.01%
2024/04/16	2.1	109.48	1	109.00	108.00	1.1	7,667	0.01%
2024/04/15	0.1	123.00	0	0.00	119.50	0.1	7,601	0.00%
2024/04/11	0.1	128.50	0	0.00	126.50	0.1	7,811	0.00%
2024/04/10	0	0.00	1.1	132.06	131.00	-1.1	7,845	-0.01%
2024/04/09	0	0.00	2	124.25	123.00	-2	7,839	-0.03%
2024/04/03	0.1	128.69	0	0.00	127.00	0.1	8,132	0.00%
2024/04/02	2	130.25	0	0.00	130.50	2	8,341	0.02%
2024/04/01	0	0.00	1.1	127.19	129.00	-1.1	8,479	-0.01%
2024/03/28	2	121.00	1	122.00	122.00	1	8,650	0.01%
2024/03/27	4.1	122.52	3	122.00	120.50	1.1	8,756	0.01%
2024/03/26	20	132.10	5.2	130.09	130.00	14.8	8,752	0.17%
2024/03/22	0	0.00	10	137.75	139.00	-10	8,783	-0.11%
2024/03/21	1.3	138.20	5	139.00	138.00	-3.7	8,806	-0.04%
2024/03/20	3.1	143.52	1	141.00	141.00	2.1	8,816	0.02%
2024/03/19	0.2	148.00	0	0.00	147.00	0.2	8,862	0.00%
2024/03/18	0.1	148.50	0	0.00	148.00	0.1	8,978	0.00%
2024/03/14	1.2	149.09	0	0.00	147.50	1.2	9,831	0.01%
2024/03/13	1.1	162.50	1.4	157.04	151.50	-0.3	10,057	0.00%
2024/03/12	1.2	155.00	0	0.00	154.50	1.2	9,991	0.01%
2024/03/11	1.1	150.05	0	0.00	154.50	1.1	10,105	0.01%
2024/03/08	1	145.00	1	148.50	148.50	0	10,127	0.00%
2024/03/07	2.1	157.01	1	155.00	155.00	1.1	10,062	0.01%
2024/03/06	2	158.25	1	158.00	158.00	1	10,002	0.01%
2024/03/05	3	163.50	3	161.67	162.00	0	10,160	0.00%
2024/03/04	0	0.00	0.2	161.00	164.50	-0.2	10,361	0.00%
2024/03/01	0	0.00	1	157.00	156.00	-1	10,240	-0.01%
2024/02/29	0.1	155.00	0	0.00	156.00	0.1	10,254	0.00%
2024/02/27	3.1	170.94	0	156.50	157.00	3	10,264	0.03%
2024/02/26	0	0.00	1	170.00	169.00	-1	10,059	-0.01%
2024/02/23	3	164.17	6	166.25	165.00	-3	9,991	-0.03%
2024/02/22	3	161.67	1	162.50	162.50	2	10,087	0.02%
2024/02/21	2	165.76	4.2	168.70	164.50	-2.1	9,981	-0.02%
2024/02/20	3.1	160.55	2	161.75	161.00	1.1	9,819	0.01%
2024/02/19	0	0.00	1	156.50	155.00	-1	9,389	-0.01%
2024/02/16	1	151.00	0	0.00	151.00	1	9,275	0.01%
2024/02/15	6	146.00	6.2	148.82	149.50	-0.2	9,195	0.00%
2024/02/05	2	147.00	1	145.50	144.50	1	9,111	0.01%
2024/01/31	0	0.00	1	145.00	144.00	-1	9,189	-0.01%
2024/01/25	0.1	143.50	0	0.00	140.00	0.1	9,200	0.00%
2024/01/24	1.2	144.63	0	0.00	143.00	1.2	9,279	0.01%
2024/01/23	1	144.00	1.2	145.70	145.50	-0.2	9,467	0.00%
2024/01/18	2.2	141.38	5	141.10	138.50	-2.9	9,821	-0.03%
2024/01/17	3	151.17	1.2	150.65	150.00	1.9	9,799	0.02%
2024/01/16	1.2	150.11	1	150.50	149.50	0.2	10,251	0.00%
2024/01/15	2	152.75	1.2	153.43	151.00	0.9	10,264	0.01%
2024/01/12	4	153.75	2.1	153.48	151.00	2	10,324	0.02%
2024/01/11	2	152.25	7.2	155.49	155.00	-5.2	10,410	-0.05%
2024/01/10	3	144.17	2	143.25	143.50	1	10,287	0.01%
2024/01/09	5	140.20	3	139.50	138.50	2	10,458	0.02%
2024/01/05	5.1	144.31	6	145.50	143.00	-1	11,319	-0.01%
2024/01/03	1	141.00	1	139.00	139.00	0	11,586	0.00%
2024/01/02	2.1	140.21	1	140.50	140.50	1.1	11,620	0.01%
2023/12/29	3.1	143.84	1	144.00	144.00	2.1	11,662	0.02%
2023/12/28	1	158.00	1	146.00	146.00	0	11,708	0.00%
2023/12/27	1	158.00	0	0.00	157.00	1	11,662	0.01%
2023/12/26	0.1	161.50	0	0.00	165.00	0.1	11,805	0.00%
2023/12/25	0.1	165.00	1	166.50	162.00	-1	11,891	-0.01%
2023/12/22	9	170.11	8	169.13	168.50	1	12,316	0.01%
2023/12/21	3	171.33	4	174.88	174.00	-1	12,485	-0.01%
2023/12/20	1	172.50	3	173.00	172.50	-2	12,573	-0.02%
2023/12/19	2	165.25	2	164.25	167.00	0	12,762	0.00%
2023/12/15	0	0.00	5	164.00	163.00	-5	13,440	-0.04%
2023/12/14	1	165.00	0	0.00	166.50	1	14,011	0.01%
2023/12/13	0	0.00	1	166.00	165.50	-1	14,488	-0.01%
2023/12/12	26	173.96	76	170.13	169.50	-50	14,375	-0.35%
2023/12/11	58	184.78	5.2	178.18	178.50	52.9	14,695	0.36%
2023/12/08	2	176.75	2	177.75	177.50	0	14,104	0.00%
2023/12/07	5	171.80	0	0.00	172.00	5	13,825	0.04%
2023/12/06	0	0.00	14	173.89	172.00	-14	13,774	-0.10%
2023/12/05	14.1	174.14	2	172.25	174.50	12.1	13,622	0.09%
2023/12/04	3	175.33	2	171.75	170.50	1	13,532	0.01%
2023/12/01	0	0.00	0.2	171.00	171.00	-0.2	13,401	0.00%
2023/11/30	2	173.00	2	172.50	174.00	0	13,284	0.00%
2023/11/29	4	167.25	4	169.00	167.00	0	13,092	0.00%
2023/11/27	2	158.00	0	0.00	158.50	2	12,786	0.02%
2023/11/24	1	164.50	0	0.00	161.00	1	12,997	0.01%
2023/11/22	1	165.00	0	0.00	165.50	1	13,298	0.01%
2023/11/21	6	171.75	6	172.33	170.00	0	13,415	0.00%
2023/11/20	2	161.75	0	0.00	158.50	2	13,478	0.01%
2023/11/17	1	160.00	0	0.00	160.00	1	13,757	0.01%
2023/11/15	1.1	171.86	0	0.00	171.00	1.1	13,951	0.01%
2023/11/14	0	0.00	1	175.00	176.50	-1	13,895	-0.01%
2023/11/10	1	172.00	0	0.00	172.00	1	13,881	0.01%
2023/11/09	1	166.50	1	180.00	181.50	0	13,838	0.00%
2023/11/08	0	0.00	1	184.00	185.00	-1	13,719	-0.01%
2023/11/07	0	0.00	2	178.00	178.00	-2	13,695	-0.01%
2023/11/06	1	176.00	1	173.50	176.00	0	13,672	0.00%
2023/11/03	1	171.50	2	172.75	168.50	-1	13,643	-0.01%
2023/11/02	2	165.50	1	166.00	168.00	1	13,617	0.01%
2023/11/01	1	166.50	3	163.83	166.00	-2	13,635	-0.01%
2023/10/30	2	156.00	3	158.67	160.00	-1	13,589	-0.01%
2023/10/27	2	157.75	1	155.50	156.00	1	13,992	0.01%
2023/10/26	2	152.50	2	156.00	152.50	0	14,340	0.00%
2023/10/25	1	153.50	1	155.00	152.50	0	14,533	0.00%
2023/10/24	4	158.38	6	158.67	158.00	-2	14,860	-0.01%
2023/10/20	1	152.50	1	151.00	152.50	0	14,326	0.00%
2023/10/19	3	156.33	0	0.00	155.50	3	14,217	0.02%
2023/10/18	1	155.00	7	153.79	156.00	-6	13,995	-0.04%
2023/10/17	2	158.00	1	150.50	152.50	1	13,801	0.01%
2023/10/16	3	156.00	3	156.17	156.50	0	13,476	0.00%
2023/10/12	0	0.00	12	145.75	153.00	-12	12,622	-0.10%
2023/10/06	0	0.00	7	140.50	138.50	-7	12,263	-0.06%
2023/10/05	11	138.86	0	0.00	138.50	11	12,195	0.09%
2023/10/03	0	0.00	3	139.50	137.00	-3	12,275	-0.02%
2023/10/02	6	138.67	0	0.00	138.00	6	12,863	0.05%
2023/09/28	4	143.88	4	142.75	143.00	0	13,267	0.00%
2023/09/27	5	142.70	6	142.00	144.00	-1	13,517	-0.01%
2023/09/26	4	134.13	17	133.76	134.50	-13	13,603	-0.10%
2023/09/25	25	129.38	18	130.11	133.00	7	13,526	0.05%
2023/09/22	3	131.50	3	131.67	133.00	0	13,849	0.00%
2023/09/21	5	125.80	5	125.10	125.50	0	14,184	0.00%
2023/09/20	4	130.38	4	129.25	131.00	0	14,044	0.00%
2023/09/19	14	134.86	8	136.88	128.00	6	13,901	0.04%
2023/09/18	21	145.98	6	144.76	142.00	15	13,496	0.11%
2023/09/15	5	157.50	0	0.00	157.50	5	13,461	0.04%
2023/09/14	7.5	177.90	1	180.00	175.00	6.5	13,913	0.05%
2023/09/13	0.5	175.00	2	174.25	175.00	-1.5	13,586	-0.01%
2023/09/04	0	0.00	1	168.00	168.00	-1	16,634	-0.01%
2023/08/30	2	159.50	2	158.72	157.00	0	18,058	0.00%
2023/08/29	2	158.25	4	158.13	160.00	-2	18,805	-0.01%
2023/08/28	1	147.46	1	148.00	150.00	0	19,221	0.00%
2023/08/25	5	159.40	1	167.50	157.00	4	19,358	0.02%
2023/08/24	6	172.67	9	174.00	174.00	-3	19,910	-0.02%
2023/08/23	3	167.33	3	166.00	166.00	0	20,112	0.00%
2023/08/22	3	172.17	1	160.00	160.00	2	20,234	0.01%
2023/08/15	0	0.00	5	157.50	158.50	-5	20,242	-0.02%
2023/08/08	1	148.00	0	0.00	148.00	1	20,561	0.00%
2023/08/07	0	0.00	1	143.00	151.00	-1	20,689	0.00%
2023/08/02	7	158.43	2	164.25	155.00	5	21,105	0.02%
2023/08/01	4	174.75	5	176.30	172.00	-1	20,906	0.00%
2023/07/31	22	190.55	1	201.00	179.00	21	20,525	0.10%
2023/07/28	13	191.58	6	197.58	198.50	7	20,047	0.03%
2023/07/27	2	179.75	3	183.67	180.50	-1	19,880	-0.01%
2023/07/26	1	179.00	0	0.00	179.00	1	19,433	0.01%
2023/07/21	0	0.00	5	174.50	177.50	-5	19,954	-0.03%
2023/07/20	0	0.00	3	167.83	169.50	-3	20,169	-0.01%
2023/07/19	0	0.00	3.5	153.93	154.50	-3.5	20,258	-0.02%
2023/07/18	4	151.75	0	152.00	151.50	4	20,636	0.02%
2023/07/17	8	168.56	1	168.50	168.00	7	20,891	0.03%
2023/07/14	1	164.57	6	167.42	171.00	-5	21,644	-0.02%
2023/07/13	4	156.25	10	162.00	155.50	-6	21,909	-0.03%
2023/07/11	0	0.00	1	142.50	140.00	-1	22,120	0.00%
2023/07/10	13	146.23	3	143.17	135.50	10	22,570	0.04%
2023/07/07	3	133.33	5	137.80	139.50	-2	22,534	-0.01%
2023/07/06	5	130.60	4	133.00	127.00	1	22,047	0.00%
2023/07/05	2	126.75	1	124.00	125.50	1	21,434	0.00%
2023/07/04	0	0.00	3	121.50	125.50	-3	21,112	-0.01%
2023/07/03	1	111.50	2	112.25	114.50	-1	20,806	0.00%
2023/06/30	12	100.04	11	100.18	104.50	1	20,712	0.00%
2023/06/29	4	98.08	3	98.00	98.70	1	20,341	0.00%
2023/06/27	0	0.00	1	90.00	89.00	-1	20,094	0.00%
2023/06/21	1	90.20	2	91.20	92.20	-1	19,708	-0.01%
2023/06/20	2	90.00	1	87.00	88.60	1	19,208	0.01%
2023/06/19	1	89.50	1	90.70	90.70	0	18,768	0.00%
2023/06/16	2	91.65	2	88.65	92.10	0	18,565	0.00%
2023/06/15	2	84.95	0	0.00	84.80	2	18,196	0.01%
2023/06/14	2	81.50	2	83.40	84.30	0	18,049	0.00%
2023/06/13	3	79.33	4	79.90	79.40	-1	17,765	-0.01%
2023/06/12	3	76.63	2	76.35	76.50	1	17,286	0.01%
2023/06/09	0	0.00	2	73.15	76.40	-2	16,832	-0.01%
2023/06/08	2	69.90	1	68.20	69.50	1	16,464	0.01%
2023/06/07	20	67.39	21	67.80	70.40	-1	16,277	-0.01%
2023/06/06	2	65.35	3	64.97	65.50	-1	15,799	-0.01%
2023/06/05	0	0.00	1	65.80	65.00	-1	15,654	-0.01%
2023/06/02	5	63.94	3	64.23	64.00	2	15,416	0.01%
2023/06/01	2	60.50	2	62.60	63.30	0	14,530	0.00%
2023/05/31	14	58.19	14	58.54	57.60	0	13,933	0.00%
2023/05/30	2	57.20	2	57.85	57.40	0	13,599	0.00%
2023/05/29	25	54.45	31	54.94	56.50	-6	12,844	-0.05%
2023/05/26	3	49.85	12	50.43	51.40	-9	12,316	-0.07%
2023/05/25	10	47.19	5	47.60	47.05	5	12,146	0.04%
2023/05/24	5	47.82	5	47.74	47.65	0	12,510	0.00%
2023/05/23	1	47.70	12	47.47	47.65	-11	12,804	-0.09%
2023/05/22	17	46.37	17	46.69	46.40	0	13,170	0.00%
2023/05/19	26	47.02	26	46.98	46.70	0	13,280	0.00%
2023/05/17	1	44.05	1	44.65	44.85	0	13,401	0.00%
2023/05/15	7	43.92	3	43.47	43.45	4	13,738	0.03%
2023/05/12	3	45.05	3	44.83	44.70	0	14,432	0.00%
2023/05/11	10	46.16	4	45.28	45.10	6	14,491	0.04%
2023/05/10	13.3	47.62	4	47.59	47.50	9.3	14,739	0.06%
2023/05/09	1	51.40	0.1	50.99	50.10	0.9	14,593	0.01%
2023/05/08	0.2	52.30	0.1	51.70	52.30	0.1	14,584	0.00%
2023/05/05	1	51.00	1	51.90	51.10	0	14,625	0.00%
2023/05/03	2	52.40	2	52.70	52.70	0	14,940	0.00%
2023/05/02	0	0.00	0.1	50.90	52.00	-0.1	15,255	0.00%
2023/04/28	3	49.85	3	51.07	50.80	0	15,519	0.00%
2023/04/27	0	0.00	1	48.40	49.30	-1	15,715	-0.01%
2023/04/26	8	48.31	7.3	48.47	49.10	0.7	15,602	0.00%
2023/04/25	5	49.52	7	48.21	47.55	-2	15,561	-0.01%
2023/04/24	2	51.50	2	51.30	50.80	0	15,651	0.00%
2023/04/21	4	55.10	5	51.82	51.00	-1	16,233	-0.01%
2023/04/20	2	57.60	2	58.15	56.10	0	15,952	0.00%
2023/04/19	8	61.41	15.5	61.00	60.00	-7.5	15,709	-0.05%
2023/04/18	3	57.47	7	57.44	59.20	-4	14,989	-0.03%
2023/04/17	2	53.55	2	53.95	53.90	0	14,833	0.00%
2023/04/14	4	52.90	3	53.30	52.70	1	14,809	0.01%
2023/04/13	0	0.00	12	53.94	53.10	-12	14,713	-0.08%
2023/04/12	34	53.17	37	52.90	52.50	-3	14,240	-0.02%
2023/04/11	4	51.70	2	51.55	52.20	2	13,914	0.01%
2023/04/10	3	50.77	5	51.04	51.40	-2	13,711	-0.01%
2023/04/07	5	51.64	8	50.58	50.80	-3	13,678	-0.02%
2023/04/06	23	52.27	23	52.24	51.90	0	13,603	0.00%
2023/03/31	12	51.54	8	51.43	51.50	4	13,485	0.03%
2023/03/30	9	51.08	9	50.87	50.70	0	13,582	0.00%
2023/03/29	6	49.86	8	50.28	51.10	-2	13,391	-0.01%
2023/03/28	26	49.82	26	50.39	48.50	0	13,112	0.00%
2023/03/27	4	48.03	3	48.33	48.05	1	12,701	0.01%
2023/03/24	5	46.48	5	47.56	47.50	0	12,630	0.00%
2023/03/23	11	46.00	3	45.97	45.95	8	12,567	0.06%
2023/03/22	1	46.05	1	45.95	46.35	0	12,608	0.00%
2023/03/21	2	45.60	1	45.50	45.45	1	12,623	0.01%
2023/03/20	5	44.84	5	45.27	45.80	0	12,591	0.00%
2023/03/17	4	44.05	4	43.75	43.10	0	12,405	0.00%
2023/03/16	3	44.92	3	44.13	44.15	0	12,317	0.00%
2023/03/15	5	47.39	5	46.57	46.55	0	12,378	0.00%
2023/03/14	2	47.00	2	47.00	47.00	0	12,440	0.00%
2023/03/13	1	46.50	1	47.85	47.10	0	12,889	0.00%
2023/03/10	5	49.37	5	48.20	48.20	0	14,009	0.00%
2023/03/09	3	51.23	4	51.33	50.60	-1	14,839	-0.01%
2023/03/08	2	50.95	2	51.60	51.80	0	15,272	0.00%
2023/03/07	27	51.05	24	51.00	50.90	3	15,925	0.02%
2023/03/06	7	48.75	7	49.06	49.10	0	15,791	0.00%
2023/03/03	8	48.49	8	48.68	48.25	0	15,673	0.00%
2023/03/02	6	47.89	7	48.35	48.20	-1	15,631	-0.01%
2023/03/01	4	47.56	4	47.68	47.35	0	15,591	0.00%
2023/02/24	5	48.31	4	47.78	47.60	1	15,639	0.01%
2023/02/23	6	48.15	8	48.07	48.00	-2	15,656	-0.01%
2023/02/22	2	48.73	0	0.00	48.70	2	15,445	0.01%
2023/02/21	8	54.73	6	54.45	54.10	2	15,113	0.01%
2023/02/20	0	0.00	6	54.82	55.00	-6	14,783	-0.04%
2023/02/17	3	51.20	3	51.40	51.30	0	14,276	0.00%
2023/02/16	1	51.80	1	51.90	52.20	0	14,087	0.00%
2023/02/15	2	50.08	3	50.57	50.40	-1	13,916	-0.01%
2023/02/14	4	50.34	4	49.96	49.70	0	13,857	0.00%
2023/02/10	35	52.36	48	52.22	51.50	-13	13,452	-0.10%
2023/02/09	4	49.00	7	49.64	50.70	-3	12,702	-0.02%
2023/02/08	34	49.95	23	51.41	49.10	11	12,586	0.09%
2023/02/06	3	47.77	3	47.40	48.55	0	12,110	0.00%
2023/02/03	6	48.71	6	48.64	47.65	0	11,964	0.00%
2023/02/02	6	49.27	5	49.76	49.60	1	11,797	0.01%
2023/02/01	5	49.08	4	48.68	48.40	1	11,384	0.01%
2023/01/31	4	48.28	4	48.70	49.40	0	11,123	0.00%
2023/01/30	0	0.00	1	48.15	48.85	-1	10,565	-0.01%
2023/01/17	1	44.65	14	42.69	44.45	-13	10,143	-0.13%
2023/01/16	1	42.05	2	42.18	42.10	-1	9,662	-0.01%
2023/01/13	5	41.96	2	42.85	42.00	3	9,590	0.03%
2023/01/12	10	41.76	3	42.43	42.50	7	9,425	0.07%
2023/01/11	11	43.22	6	42.67	42.30	5	9,065	0.06%
2023/01/10	2	43.98	2	44.85	44.85	0	8,348	0.00%
2023/01/09	1	39.95	1	40.20	40.80	0	8,206	0.00%
2023/01/06	2	39.40	2	39.50	39.50	0	8,114	0.00%
2023/01/04	3	42.00	3	41.75	41.65	0	7,904	0.00%
2023/01/03	0	0.00	1	41.30	41.60	-1	7,805	-0.01%
2022/12/30	5	40.07	2	39.88	39.80	3	7,719	0.04%
2022/12/29	3	40.40	3	40.42	39.95	0	7,708	0.00%
2022/12/28	1	40.65	4	40.76	40.70	-3	7,677	-0.04%
2022/12/27	4	42.49	4	41.95	41.80	0	7,597	0.00%
2022/12/26	2	42.30	2	42.78	42.25	0	7,521	0.00%
2022/12/23	3	42.15	2	41.65	41.60	1	7,400	0.01%
2022/12/22	2	45.23	2	43.15	43.10	0	7,244	0.00%
2022/12/15	0	0.00	1	54.70	54.00	-1	7,117	-0.01%
2022/12/14	0	0.00	2	53.70	54.70	-2	7,095	-0.03%
2022/12/12	1	52.10	2	52.00	52.00	-1	7,009	-0.01%
2022/12/09	0	0.00	1	50.10	51.50	-1	7,003	-0.01%
2022/12/05	2	52.75	6	53.12	53.00	-4	6,922	-0.06%
2022/12/02	85	51.82	91	51.54	51.20	-6	6,501	-0.09%
2022/12/01	12	48.05	16	50.30	51.30	-4	5,283	-0.08%
2022/11/30	14	43.79	3	46.05	46.65	11	4,347	0.25%
2022/11/29	57	40.60	56	40.63	42.45	1	3,858	0.03%
2022/11/28	1	34.90	1	35.80	38.60	0	3,050	0.00%
2022/11/24	2	36.05	1	35.60	35.60	1	2,940	0.03%
2022/11/16	5	33.20	5	32.65	32.25	0	2,732	0.00%
2022/11/15	0	0.00	1	33.55	33.25	-1	2,760	-0.04%
2022/11/04	35	32.91	35	32.18	32.55	0	3,025	0.00%
2022/11/01	1	29.25	0	0.00	30.00	1	3,324	0.03%
2022/10/27	1	30.10	1	30.15	30.20	0	3,427	0.00%
2022/10/26	2	29.10	2	29.38	29.25	0	3,447	0.00%
2022/10/21	7	30.18	7	29.34	29.30	0	3,527	0.00%
2022/10/14	0	0.00	1	31.85	31.45	-1	3,761	-0.03%
2022/10/06	6	35.57	6	35.77	36.20	0	3,962	0.00%
2022/09/29	0	0.00	20	34.40	33.55	-20	4,352	-0.46%
2022/09/28	1	33.55	0	0.00	33.55	1	4,408	0.02%
2022/09/26	0	0.00	1	36.30	35.90	-1	4,622	-0.02%
2022/09/23	21	40.78	0	0.00	37.55	21	4,669	0.45%
2022/09/16	0	0.00	1	38.95	38.55	-1	4,541	-0.02%
2022/09/15	2	39.70	1	39.65	39.90	1	4,487	0.02%
2022/09/14	1	38.80	0	0.00	38.70	1	4,368	0.02%
2022/09/13	0	0.00	1	38.30	38.25	-1	4,320	-0.02%
2022/09/06	0	0.00	3	32.97	33.65	-3	4,059	-0.07%
2022/09/05	0	0.00	2	34.43	34.60	-2	4,000	-0.05%
2022/08/29	0	0.00	0	37.80	38.00	0	3,757	0.00%
2022/08/26	0	39.60	0	0.00	39.35	0	3,727	0.00%
2022/08/24	1	39.00	0	0.00	38.60	1	3,583	0.03%
2022/08/19	2	39.33	1	39.90	39.90	1	3,461	0.03%
2022/08/18	0	0.00	8	37.69	37.65	-8	3,335	-0.24%
2022/08/16	7	38.03	0	0.00	37.20	7	3,242	0.22%
2022/08/15	0	0.00	1	37.25	38.00	-1	3,211	-0.03%
2022/08/12	0	0.00	6	37.03	36.05	-6	3,136	-0.19%
2022/08/11	2	35.60	2	36.05	36.05	0	3,052	0.00%
2022/08/10	5	35.15	4	35.48	35.00	1	2,947	0.03%
2022/08/09	5	32.72	7	33.25	35.05	-2	2,803	-0.07%
2022/08/08	7	32.16	2	33.70	33.70	5	2,654	0.19%
2022/08/03	2	27.75	0	0.00	26.60	2	2,392	0.08%
2022/08/02	2	28.50	3	28.67	28.50	-1	2,340	-0.04%
2022/08/01	1	28.75	0	0.00	29.00	1	2,309	0.04%
2022/07/28	2	29.45	0	0.00	28.50	2	2,211	0.09%
2022/07/26	0	0.00	1	28.70	29.45	-1	2,130	-0.05%
2022/07/25	0	0.00	2.6	29.62	30.40	-2.6	2,028	-0.13%
2022/07/22	1	27.85	0	0.00	27.65	1	1,935	0.05%
2022/07/20	2	27.70	0	0.00	27.10	2	1,863	0.11%
2022/07/18	1	26.50	0	0.00	28.00	1	1,802	0.06%
2022/07/15	0	0.00	1	26.60	26.25	-1	1,754	-0.06%
2022/07/14	0	0.00	5	27.57	28.15	-5	1,684	-0.30%
2022/07/13	6	28.96	0	0.00	29.50	6	1,568	0.38%
2022/07/12	0	0.00	1	29.00	29.00	-1	1,442	-0.07%
2022/07/11	0	0.00	2	26.45	27.00	-2	1,328	-0.15%
2022/07/08	2	27.05	1	27.15	27.00	1	1,262	0.08%
2022/07/06	1	25.20	0	0.00	23.50	1	1,055	0.09%
2022/06/30	0	0.00	2	22.60	22.60	-2	560	-0.36%
2022/06/27	0	0.00	3	18.40	18.40	-3	388	-0.77%
2022/06/24	0	0.00	1	18.00	17.70	-1	387	-0.26%
2022/06/16	0	0.00	7	19.50	19.05	-7	383	-1.83%
2022/05/24	0	0.00	2	19.50	19.30	-2	363	-0.55%
2022/05/23	2	19.98	0	0.00	19.95	2	353	0.57%
2022/05/16	1	18.75	2	19.23	19.05	-1	308	-0.32%
2022/05/03	1	17.85	1	18.00	17.95	0	277	0.00%
2022/04/28	1	18.20	1	18.25	18.20	0	279	0.00%
2022/04/20	0	0.00	5	19.05	18.70	-5	238	-2.09%
2022/04/14	4	18.25	0	0.00	18.10	4	218	1.83%
2022/03/21	1	17.90	1	18.05	17.85	0	392	0.00%
2022/03/17	1	17.70	1	17.80	17.80	0	396	0.00%
2022/03/16	1	17.70	1	17.65	17.65	0	477	0.00%
2022/03/10	1	17.30	1	17.50	17.55	0	495	0.00%
2022/03/09	1	16.80	2	16.93	17.00	-1	491	-0.20%
2022/03/08	1	16.75	0	0.00	16.75	1	494	0.20%
2022/03/04	1	17.90	1	17.85	17.80	0	496	0.00%
2022/02/25	1	17.15	1	17.40	17.25	0	511	0.00%
2022/02/22	2	18.05	2	17.90	18.00	0	584	0.00%
2022/02/18	3	17.98	3	18.05	18.05	0	697	0.00%
2022/02/07	0	0.00	2	18.05	17.90	-2	768	-0.26%
2022/01/25	1	17.15	0	0.00	17.00	1	768	0.13%
2022/01/20	1	18.10	1	18.15	18.20	0	770	0.00%
2022/01/19	3	18.02	2	18.15	18.05	1	776	0.13%
2022/01/18	3	18.42	3	18.43	18.30	0	778	0.00%
2022/01/17	1	18.25	1	18.35	18.30	0	780	0.00%
2022/01/14	2	18.18	2	18.15	18.15	0	781	0.00%
2022/01/06	2	18.98	2	19.08	18.95	0	778	0.00%
2022/01/05	4	19.38	4	18.96	18.85	0	774	0.00%
2022/01/04	1	20.00	1	19.90	19.90	0	755	0.00%
2021/12/30	0	0.00	2	20.00	20.10	-2	710	-0.28%
2021/12/29	2	19.75	0	0.00	19.85	2	691	0.29%
2021/12/28	3	19.40	0	0.00	19.85	3	664	0.45%
2021/12/27	3	18.57	3	18.70	18.80	0	594	0.00%
2021/12/24	2	18.63	2	18.55	18.55	0	597	0.00%
2021/12/23	3	18.55	3	18.60	18.55	0	597	0.00%
2021/12/22	1	18.35	1	18.45	18.45	0	599	0.00%
2021/12/21	0	0.00	1	18.40	18.30	-1	605	-0.17%
2021/12/20	1	18.20	0	0.00	18.10	1	612	0.16%
2021/12/16	0	0.00	1	18.55	18.65	-1	616	-0.16%
2021/12/14	2	18.38	1	18.40	18.10	1	614	0.16%
2021/12/10	6	19.19	6	18.76	18.70	0	614	0.00%
2021/12/08	2	18.95	2	18.90	19.15	0	521	0.00%
2021/12/06	3	18.78	3	18.95	19.00	0	513	0.00%
2021/12/03	2	18.48	2	18.68	18.60	0	512	0.00%
2021/12/02	2	18.65	2	18.85	18.35	0	512	0.00%
2021/12/01	1	18.70	1	18.60	18.60	0	511	0.00%
2021/11/30	0	0.00	1	18.85	18.70	-1	526	-0.19%
2021/11/26	3	18.38	2	18.15	18.15	1	522	0.19%
2021/11/25	1	19.20	1	19.30	19.00	0	516	0.00%
2021/11/24	7	19.14	7	19.14	19.10	0	511	0.00%
2021/11/23	8	19.34	8	19.51	19.15	0	508	0.00%
2021/11/19	3	19.57	3	19.25	19.20	0	440	0.00%
2021/11/18	1	19.25	1	20.00	19.70	0	435	0.00%
2021/11/17	2	19.80	0	0.00	19.95	2	408	0.49%
2021/11/16	3	18.00	4	18.49	19.60	-1	318	-0.31%
2021/11/12	1	17.75	1	17.95	17.80	0	261	0.00%
2021/11/11	4	17.63	4	17.68	17.65	0	261	0.00%
2021/11/10	4	17.61	4	17.70	17.65	0	263	0.00%
2021/11/09	4	17.71	4	17.84	17.55	0	265	0.00%
2021/11/08	2	17.65	2	17.73	17.60	0	259	0.00%
2021/11/04	3	17.62	3	17.65	17.55	0	267	0.00%
2021/11/03	1	17.45	1	17.50	17.55	0	269	0.00%
2021/11/02	1	17.40	1	17.15	17.15	0	273	0.00%
2021/11/01	1	17.85	1	17.65	17.65	0	276	0.00%
2021/10/25	1	16.90	1	16.85	17.25	0	363	0.00%
2021/10/22	6	16.85	6	16.82	16.75	0	378	0.00%
2021/10/21	1	16.95	1	17.10	16.85	0	402	0.00%
2021/10/20	2	16.68	2	16.75	16.80	0	461	0.00%
2021/09/08	2	17.35	2	17.23	16.85	0	727	0.00%
2021/09/01	2	18.25	2	18.25	18.35	0	764	0.00%
2021/08/09	1	19.05	0	0.00	19.00	1	986	0.10%
2021/08/03	0	0.00	1	19.50	20.05	-1	1,060	-0.09%
2021/07/30	1	19.15	0	0.00	19.10	1	1,002	0.10%
2021/07/22	0	0.00	1	20.10	19.65	-1	960	-0.10%
2021/07/20	1	19.50	0	0.00	19.25	1	1,088	0.09%
2021/07/02	2	18.98	2	18.90	18.80	0	1,425	0.00%
2021/06/30	2	18.80	2	18.95	18.85	0	1,457	0.00%
2021/06/29	7	19.51	7	18.76	18.75	0	1,577	0.00%
2021/05/12	1	17.20	0	0.00	17.30	1	1,686	0.06%
2021/04/28	2	23.80	2	23.70	23.30	0	1,599	0.00%
2021/04/23	2	22.55	2	23.15	23.10	0	1,457	0.00%
2021/04/21	2	23.63	2	23.88	24.25	0	1,399	0.00%
2021/04/20	3	23.82	3	24.08	24.25	0	1,312	0.00%
2021/04/19	5	24.83	5	24.29	24.00	0	1,310	0.00%
2021/04/16	5	25.40	5	25.30	25.20	0	1,271	0.00%
2021/04/15	5	25.85	5	25.66	25.70	0	1,276	0.00%
2021/04/13	0	0.00	3	25.55	25.90	-3	1,261	-0.24%
2021/04/07	1	24.90	1	25.00	25.20	0	1,139	0.00%
2021/04/01	0	0.00	1	25.20	25.25	-1	1,108	-0.09%
2021/03/31	1	23.55	1	23.80	24.10	0	993	0.00%
2021/03/30	3	23.43	3	23.50	23.50	0	989	0.00%
2021/03/29	3	23.30	0	0.00	23.50	3	984	0.30%
2021/03/26	1	23.35	1	23.20	23.30	0	979	0.00%
2021/03/25	1	23.60	1	23.40	23.35	0	975	0.00%
2021/03/12	0	0.00	2	24.00	24.00	-2	1,021	-0.20%
2021/03/11	0	0.00	4	23.53	23.75	-4	1,011	-0.40%
2021/03/10	7	24.36	3	24.50	24.50	4	996	0.40%
2021/03/09	2	21.90	2	22.23	22.30	0	1,143	0.00%
2021/03/05	1	22.90	1	22.60	22.55	0	1,175	0.00%
2021/03/04	0	22.90	0	0.00	22.80	0	1,185	0.00%
2021/02/19	1	23.80	1	24.15	24.20	0	1,326	0.00%
2021/02/05	1	22.20	1	22.20	22.00	0	1,400	0.00%
2021/02/04	2	22.18	2	22.00	21.90	0	1,409	0.00%
2021/01/29	2	22.08	2	21.98	22.25	0	1,615	0.00%
2021/01/21	1	21.65	0	0.00	21.65	1	1,631	0.06%
2021/01/20	1	23.00	0	0.00	22.35	1	1,622	0.06%
2021/01/08	2	25.60	0	0.00	25.40	2	1,676	0.12%
2021/01/07	2	26.60	2	26.85	26.50	0	1,655	0.00%
2021/01/06	3	27.30	3	27.10	26.50	0	1,663	0.00%
2021/01/05	5	27.12	5	27.06	27.05	0	1,647	0.00%
2021/01/04	3	26.98	3	27.05	27.00	0	1,680	0.00%
2020/12/29	3	26.45	6	26.56	26.25	-3	1,706	-0.18%
2020/12/28	4	26.36	4	26.43	26.40	0	1,710	0.00%
2020/12/25	6	26.33	6	26.38	26.20	0	1,713	0.00%
2020/12/24	3	26.30	3	26.20	26.20	0	1,717	0.00%
2020/12/21	0	0.00	3	26.60	26.60	-3	1,820	-0.16%
2020/12/18	3	27.30	1	27.20	27.25	2	1,842	0.11%
2020/12/15	2	26.58	2	26.60	26.15	0	1,910	0.00%
2020/12/14	1	26.30	1	26.80	26.60	0	1,941	0.00%
2020/12/11	1	26.50	0	0.00	26.30	1	1,985	0.05%
2020/12/08	5	28.14	5	28.10	28.05	0	2,223	0.00%
2020/12/04	6	28.86	9	29.03	28.75	-3	2,314	-0.13%
2020/12/03	11	29.37	11	29.60	29.30	0	2,294	0.00%
2020/12/02	2	27.90	7	28.04	28.35	-5	2,111	-0.24%
2020/12/01	1	28.15	1	27.95	27.70	0	2,160	0.00%
2020/11/26	2	28.50	2	28.53	28.60	0	2,423	0.00%
2020/11/25	0	0.00	2	28.80	28.30	-2	2,427	-0.08%
2020/11/24	0	0.00	4	28.98	28.15	-4	2,414	-0.17%
2020/11/20	2	29.05	1	29.00	28.70	1	2,430	0.04%
2020/11/19	1	28.10	0	0.00	28.20	1	2,408	0.04%
2020/11/17	0	0.00	1	27.50	28.15	-1	2,480	-0.04%
2020/11/09	2	27.18	3	27.63	27.10	-1	3,255	-0.03%
2020/11/06	3	26.72	3	27.03	26.35	0	3,287	0.00%
2020/11/05	11	25.55	11	25.64	25.25	0	3,218	0.00%
2020/11/04	6	25.38	6	25.36	25.40	0	3,234	0.00%
2020/10/30	4	25.58	4	25.13	25.00	0	3,336	0.00%
2020/10/29	1	25.20	1	25.55	25.55	0	3,388	0.00%
2020/10/28	2	25.98	1	25.85	25.80	1	3,406	0.03%
2020/10/27	6	26.10	6	26.02	26.05	0	3,465	0.00%
2020/10/26	1	26.80	1	27.00	26.45	0	3,504	0.00%
2020/10/23	10	26.91	10	26.78	26.75	0	3,601	0.00%
2020/10/22	3	26.90	2	26.70	26.70	1	3,745	0.03%
2020/10/20	2	26.65	3	27.05	26.70	-1	4,326	-0.02%
2020/10/16	4	26.10	6	25.73	25.55	-2	4,499	-0.04%
2020/10/15	0	0.00	1	26.35	26.00	-1	4,547	-0.02%
2020/10/14	6	26.50	6	26.71	26.55	0	4,581	0.00%
2020/10/13	9	26.03	9	26.01	26.00	0	4,610	0.00%
2020/10/12	8	26.52	7	25.88	26.15	1	4,650	0.02%
2020/10/08	35	27.82	33	27.53	27.30	2	4,665	0.04%
2020/10/07	2	27.35	2	27.28	27.25	0	4,688	0.00%
2020/10/06	8	27.35	8	27.42	27.40	0	4,740	0.00%
2020/10/05	7	26.71	7	26.99	26.90	0	4,842	0.00%
2020/09/30	3	26.75	3	26.90	26.80	0	4,936	0.00%
2020/09/29	2	27.13	0	0.00	26.70	2	5,026	0.04%
2020/09/25	3	27.55	3	26.22	26.25	0	5,952	0.00%
2020/09/24	0	0.00	1	27.70	27.35	-1	6,373	-0.02%
2020/09/23	11	28.62	12	28.48	28.25	-1	6,663	-0.02%
2020/09/22	10	28.48	11	28.59	28.25	-1	6,990	-0.01%
2020/09/21	25	29.74	26	29.12	29.10	-1	7,095	-0.01%
2020/09/18	13	30.16	13	29.87	29.80	0	7,109	0.00%
2020/09/16	5	30.26	6	29.92	29.90	-1	7,134	-0.01%
2020/09/15	5	30.48	4	30.99	30.65	1	7,208	0.01%
2020/09/14	9	31.31	3	30.70	30.70	6	7,299	0.08%
2020/09/11	0	0.00	2	30.90	30.25	-2	7,170	-0.03%
2020/09/10	2	29.43	2	30.10	29.80	0	7,122	0.00%
2020/09/09	0	0.00	1	30.05	29.30	-1	7,078	-0.01%
2020/09/08	3	28.67	0	0.00	28.80	3	7,074	0.04%
2020/09/07	4	29.88	3	29.63	28.85	1	7,080	0.01%
2020/09/04	6	29.53	6	30.29	29.95	0	7,055	0.00%
2020/09/03	11	30.40	11	30.55	30.10	0	7,016	0.00%
2020/09/02	3	30.48	6	30.80	31.10	-3	6,930	-0.04%
2020/08/28	1	27.40	1	27.50	27.45	0	6,820	0.00%
2020/08/27	22	27.89	21	27.54	27.40	1	6,824	0.01%
2020/08/26	9	27.84	8	28.33	28.20	1	6,834	0.01%
2020/08/20	6	27.55	4	27.04	25.80	2	6,782	0.03%
2020/08/19	15	30.22	17	29.11	28.60	-2	6,700	-0.03%
2020/08/18	1	32.30	1	32.00	30.85	0	6,735	0.00%
2020/08/17	2	32.58	0	0.00	31.55	2	6,751	0.03%
2020/08/14	1	32.90	1	32.00	31.80	0	6,747	0.00%
2020/08/13	9	32.43	11	33.03	33.05	-2	6,606	-0.03%
2020/08/12	2	27.03	6	29.23	30.10	-4	6,279	-0.06%
2020/08/07	12	27.95	12	28.12	28.20	0	6,290	0.00%
2020/08/06	16	28.69	15	28.22	28.20	1	6,313	0.02%
2020/08/04	17	28.40	17	28.76	28.85	0	6,458	0.00%
2020/08/03	5	28.01	5	28.01	28.20	0	6,424	0.00%
2020/07/30	1	27.55	0	0.00	27.75	1	6,375	0.02%
2020/07/28	1	26.50	5	27.00	26.60	-4	6,282	-0.06%
2020/07/27	15	28.88	14	28.85	28.85	1	6,184	0.02%
2020/07/24	13	32.47	11	32.56	31.80	2	6,070	0.03%
2020/07/23	3	31.10	0	0.00	31.20	3	5,660	0.05%
2020/07/22	3	31.95	0	0.00	31.75	3	5,608	0.05%
2020/07/21	1	31.00	1	31.05	31.75	0	5,490	0.00%
2020/07/20	1	29.00	3	28.50	30.20	-2	5,490	-0.04%
2020/07/15	0	0.00	1	30.60	29.55	-1	5,381	-0.02%
2020/07/14	1	31.50	0	0.00	30.75	1	5,345	0.02%
2020/07/13	5	32.10	1	31.25	31.50	4	5,304	0.08%
2020/07/10	1	31.90	2	31.18	31.50	-1	5,255	-0.02%
2020/07/09	3	36.15	2	34.00	34.00	1	5,149	0.02%
2020/07/08	0	0.00	1	35.15	35.25	-1	5,049	-0.02%
2020/07/07	9	36.74	5	37.49	35.35	4	4,966	0.08%
2020/07/06	4	34.70	64	35.02	35.30	-60	4,304	-1.39%
2020/07/03	10	31.20	1	31.90	32.10	9	4,067	0.22%
2020/07/02	4	28.60	2	29.18	29.20	2	3,614	0.06%
2020/07/01	4	24.79	7	25.29	26.55	-3	3,275	-0.09%
2020/06/30	21	24.20	23	24.26	24.25	-2	2,928	-0.07%
2020/06/29	7	23.29	7	23.27	22.95	0	2,782	0.00%
2020/06/24	24	23.28	24	23.46	23.30	0	2,747	0.00%
2020/06/23	29	23.27	29	23.06	23.05	0	2,692	0.00%
2020/06/22	29	23.64	29	23.44	23.45	0	2,670	0.00%
2020/06/19	15	22.70	17	23.80	24.35	-2	2,548	-0.08%
2020/06/18	28	22.13	28	22.22	22.15	0	2,359	0.00%
2020/06/17	28	22.28	28	22.11	22.10	0	2,350	0.00%
2020/06/16	20	21.75	20	22.20	22.15	0	2,328	0.00%
2020/06/15	26	21.80	26	21.55	21.30	0	2,314	0.00%
2020/06/12	29	20.37	29	20.95	21.10	0	2,282	0.00%
2020/06/11	13	22.07	11	21.35	21.10	2	2,307	0.09%
2020/06/10	16	22.04	16	22.28	22.35	0	2,333	0.00%
2020/06/09	25	22.75	24	22.10	22.05	1	2,337	0.04%
2020/06/08	15	23.50	15	22.74	22.65	0	2,335	0.00%
2020/06/05	19	23.81	17	23.71	23.65	2	2,302	0.09%
2020/06/04	7	23.86	7	24.15	23.85	0	2,291	0.00%
2020/06/03	9	23.58	9	23.52	23.55	0	2,250	0.00%
2020/06/02	10	23.86	10	23.93	23.35	0	2,249	0.00%
2020/06/01	1	23.80	1	23.60	23.55	0	2,205	0.00%
2020/05/29	6	23.00	6	23.49	23.50	0	2,185	0.00%
2020/05/28	1	24.00	0	0.00	23.25	1	2,163	0.05%
2020/05/26	3	25.10	0	0.00	24.40	3	2,088	0.14%
2020/05/21	0	0.00	1	23.50	23.90	-1	1,837	-0.05%
2020/05/20	4	21.18	4	21.35	21.75	0	1,726	0.00%
2020/05/15	1	22.70	1	23.20	22.45	0	1,652	0.00%
2020/05/12	1	22.40	0	0.00	23.80	1	1,517	0.07%
2020/05/11	0	0.00	2	22.35	22.40	-2	1,391	-0.14%
2020/05/06	1	19.90	1	19.80	19.95	0	1,284	0.00%
2020/04/27	1	16.30	1	16.80	16.70	0	1,231	0.00%
2020/04/24	3	16.17	3	16.15	16.10	0	1,224	0.00%
2020/04/21	4	15.71	5	15.43	15.00	-1	1,177	-0.08%
2020/04/20	2	15.85	1	15.80	15.80	1	1,237	0.08%
2020/04/13	1	14.65	1	14.65	14.35	0	1,424	0.00%
2020/03/18	21	12.75	20	12.43	11.65	1	2,116	0.05%
2020/03/17	39	13.03	39	12.87	12.65	0	2,135	0.00%
2020/03/16	1	15.30	2	16.00	14.05	-1	2,185	-0.05%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	16	17.86	14	17.73	17.30	2	2,114	0.09%
2020/03/11	9	19.63	9	19.84	19.20	0	2,086	0.00%
2020/03/10	1	19.10	1	19.45	19.40	0	2,077	0.00%
2020/03/09	13	19.68	12	19.87	19.30	1	2,079	0.05%
2020/03/06	2	19.73	2	19.95	19.80	0	2,076	0.00%
2020/03/03	5	19.95	5	19.89	19.80	0	2,086	0.00%
2020/03/02	4	19.76	4	19.78	19.50	0	2,101	0.00%
2020/02/26	1	20.40	0	0.00	20.55	1	2,114	0.05%
2020/02/24	1	20.80	1	20.80	20.50	0	2,139	0.00%
2020/02/19	2	21.00	2	21.23	21.35	0	2,210	0.00%
2020/02/18	6	20.89	6	20.89	20.75	0	2,194	0.00%
2020/02/17	3	20.92	3	21.13	20.95	0	2,210	0.00%
2020/02/14	1	21.20	1	21.25	21.30	0	2,257	0.00%
2020/02/13	1	21.45	1	21.70	21.10	0	2,263	0.00%
2020/02/12	1	21.10	1	21.05	21.10	0	2,271	0.00%
2020/02/10	4	19.65	4	19.81	20.50	0	2,299	0.00%
2020/02/07	4	20.61	4	20.63	20.25	0	2,345	0.00%
2020/02/04	2	20.15	3	20.95	21.10	-1	2,567	-0.04%
2020/02/03	3	19.52	1	19.65	19.70	2	2,565	0.08%
2020/01/31	4	21.83	4	21.81	21.45	0	2,600	0.00%
2020/01/17	7	25.14	7	24.93	24.70	0	3,082	0.00%
2020/01/16	2	25.15	2	25.20	25.00	0	3,070	0.00%
2020/01/15	16	25.49	16	25.34	25.35	0	3,060	0.00%
2020/01/14	13	25.14	13	25.47	25.65	0	3,036	0.00%
2020/01/13	17	24.34	17	24.51	24.65	0	2,964	0.00%
2020/01/10	15	24.50	15	24.35	24.15	0	2,959	0.00%
2020/01/08	26	24.98	26	24.79	24.20	0	3,003	0.00%
2020/01/07	37	25.88	37	25.67	25.20	0	2,965	0.00%
2020/01/06	0	0.00	1	25.70	25.50	-1	2,817	-0.04%
2020/01/03	10	25.16	10	25.06	25.05	0	2,734	0.00%
2020/01/02	10	25.48	10	25.69	25.75	0	2,654	0.00%
2019/12/31	27	24.44	27	25.59	25.55	0	2,553	0.00%
2019/12/30	15	23.89	15	24.05	23.90	0	2,237	0.00%
2019/12/27	15	23.69	15	23.52	23.50	0	2,207	0.00%
2019/12/26	20	23.72	20	23.52	23.50	0	2,256	0.00%
2019/12/25	15	23.36	15	23.63	23.60	0	2,248	0.00%
2019/12/24	25	23.57	25	23.73	23.25	0	2,250	0.00%
2019/12/23	22	23.41	21	23.53	23.20	1	2,242	0.04%
2019/12/20	12	23.38	12	23.45	23.35	0	2,311	0.00%
2019/12/19	26	23.50	26	23.72	23.40	0	2,438	0.00%
2019/12/18	15	23.12	15	23.15	23.05	0	2,398	0.00%
2019/12/17	11	23.54	11	23.35	23.25	0	2,384	0.00%
2019/12/16	12	23.45	12	23.53	23.50	0	2,375	0.00%
2019/12/13	6	23.32	6	23.13	23.20	0	2,367	0.00%
2019/12/12	19	24.12	19	23.31	23.25	0	2,349	0.00%
2019/12/11	16	24.57	16	24.80	24.00	0	2,311	0.00%
2019/12/10	14	23.77	14	23.79	23.60	0	2,205	0.00%
2019/12/09	12	23.80	12	23.97	23.90	0	2,198	0.00%
2019/12/06	4	23.90	4	23.88	23.80	0	2,190	0.00%
2019/12/05	2	24.33	2	24.25	23.80	0	2,186	0.00%
2019/12/04	5	24.18	5	24.22	24.15	0	2,186	0.00%
2019/12/03	5	23.95	5	24.00	24.05	0	2,179	0.00%
2019/12/02	3	23.55	3	23.70	23.60	0	2,178	0.00%
2019/11/29	12	24.25	12	24.03	23.90	0	2,198	0.00%
2019/11/28	15	24.51	15	24.29	24.20	0	2,190	0.00%
2019/11/27	3	23.98	3	24.22	24.35	0	2,183	0.00%
2019/11/25	10	24.97	10	24.51	24.20	0	2,147	0.00%
2019/11/22	15	25.16	15	24.94	24.85	0	2,135	0.00%
2019/11/21	14	24.81	14	24.76	24.75	0	2,131	0.00%
2019/11/20	8	25.08	8	24.79	24.80	0	2,110	0.00%
2019/11/19	12	25.49	12	25.62	25.50	0	2,120	0.00%
2019/11/18	14	25.22	14	25.30	24.90	0	2,062	0.00%
2019/11/15	9	24.75	9	24.86	24.85	0	2,045	0.00%
2019/11/14	0	0.00	1	25.10	24.60	-1	2,032	-0.05%
2019/11/13	6	24.28	5	24.76	25.10	1	2,016	0.05%
2019/11/08	5	24.50	5	24.97	24.95	0	1,925	0.00%
2019/11/07	16	24.83	16	24.73	24.50	0	1,905	0.00%
2019/11/06	4	25.86	4	26.18	25.15	0	1,866	0.00%
2019/11/04	1	27.55	2	27.93	27.60	-1	1,767	-0.06%
2019/11/01	8	25.71	8	26.21	27.45	0	1,654	0.00%
2019/10/31	4	25.73	4	25.54	25.60	0	1,565	0.00%
2019/10/30	1	26.50	1	26.35	26.40	0	1,532	0.00%
2019/10/28	14	24.88	15	25.07	25.95	-1	1,234	-0.08%
2019/10/25	1	23.60	2	23.75	23.60	-1	1,054	-0.09%
2019/10/24	10	22.48	10	22.35	22.30	0	925	0.00%
2019/10/23	7	22.54	7	22.48	22.30	0	939	0.00%
2019/10/22	3	22.92	3	23.30	22.55	0	940	0.00%
2019/10/21	5	22.66	5	22.68	22.70	0	948	0.00%
2019/10/17	0	0.00	2	22.50	23.10	-2	928	-0.22%
2019/10/15	4	21.89	4	21.95	21.80	0	848	0.00%
2019/10/07	5	22.18	2	21.93	21.75	3	845	0.35%
2019/10/03	0	0.00	3	22.75	22.75	-3	849	-0.35%
2019/10/01	3	21.73	3	21.62	21.65	0	835	0.00%
2019/09/27	2	22.25	2	21.73	21.65	0	832	0.00%
2019/09/26	4	22.49	4	22.80	22.30	0	833	0.00%
2019/09/25	6	22.93	3	22.30	22.30	3	787	0.38%
2019/09/24	4	22.15	4	22.75	22.75	0	705	0.00%
2019/09/20	1	20.10	1	20.25	20.15	0	562	0.00%
2019/09/19	1	20.20	1	20.40	20.25	0	567	0.00%
2019/09/18	4	20.15	4	20.15	20.10	0	580	0.00%
2019/09/12	2	20.75	2	20.50	20.55	0	594	0.00%
2019/09/11	3	20.37	3	20.55	20.50	0	598	0.00%
2019/09/10	5	20.89	5	20.50	20.35	0	601	0.00%
2019/09/09	1	21.15	6	21.06	21.05	-5	629	-0.79%
2019/09/06	3	21.13	3	21.05	21.05	0	678	0.00%
2019/09/05	11	21.40	11	21.12	21.05	0	675	0.00%
2019/09/04	2	21.23	2	21.20	21.10	0	681	0.00%
2019/09/03	14	21.55	10	21.32	21.10	4	674	0.59%
2019/09/02	1	20.60	1	20.70	20.50	0	644	0.00%
2019/08/30	0	0.00	1	20.80	20.65	-1	642	-0.16%
2019/08/29	2	20.28	2	20.40	20.30	0	638	0.00%
2019/08/28	0	20.25	0	0.00	20.25	0	638	0.00%
2019/08/27	1	20.20	0	0.00	20.15	1	636	0.16%
2019/08/26	2	20.05	2	19.65	19.65	0	633	0.00%
2019/08/22	3	20.50	10	21.16	21.25	-7	619	-1.13%
2019/08/21	9	20.13	9	20.22	20.20	0	592	0.00%
2019/08/20	10	20.30	10	20.03	20.00	0	592	0.00%
2019/08/19	11	20.07	5	19.99	19.95	6	589	1.02%
2019/08/16	6	19.82	6	19.82	19.80	0	589	0.00%
2019/08/15	1	19.45	1	19.75	19.90	0	588	0.00%
2019/08/14	3	19.67	3	19.87	19.85	0	596	0.00%
2019/08/13	3	19.37	3	19.27	19.25	0	596	0.00%
2019/08/12	6	19.81	6	19.70	19.70	0	601	0.00%
2019/08/08	7	19.64	7	19.90	19.95	0	607	0.00%
2019/08/06	4	19.01	4	19.28	19.40	0	604	0.00%
2019/08/05	1	19.50	0	0.00	19.55	1	601	0.17%
2019/08/02	5	20.57	5	20.25	20.15	0	599	0.00%
2019/08/01	7	21.19	7	21.00	21.00	0	603	0.00%
2019/07/31	4	21.13	4	21.20	21.15	0	602	0.00%
2019/07/30	3	21.47	3	21.43	21.40	0	600	0.00%
2019/07/29	0	0.00	1	23.50	22.40	-1	596	-0.17%
2019/07/26	1	23.05	1	23.00	23.00	0	587	0.00%
2019/07/25	2	23.00	2	23.00	22.85	0	586	0.00%
2019/07/22	0	0.00	0.1	21.85	21.85	-0.1	558	-0.01%
2019/07/12	2	22.23	2	22.25	22.25	0	583	0.00%
2019/07/10	4	22.85	4	22.51	22.15	0	602	0.00%
2019/07/09	7	22.11	6	22.01	22.00	1	611	0.16%
2019/07/08	3	22.23	2	22.25	22.25	1	614	0.16%
2019/06/26	1	20.35	1	20.95	21.10	0	596	0.00%
2019/06/24	2	20.60	2	20.35	20.20	0	607	0.00%
2019/06/21	10	21.31	10	20.97	20.95	0	609	0.00%
2019/06/20	11	21.45	11	21.35	21.30	0	633	0.00%
2019/06/19	2	21.25	2	21.30	21.20	0	658	0.00%
2019/06/18	4	21.06	4	21.05	21.05	0	702	0.00%
2019/06/17	2	21.00	57	21.42	21.20	-55	710	-7.74%
2019/06/14	55	21.75	0	0.00	21.75	55	698	7.87%
2019/06/13	1	19.85	1	19.90	19.80	0	700	0.00%
2019/06/12	12	19.43	13	19.88	20.15	-1	704	-0.14%
2019/06/11	4	18.94	4	19.10	19.15	0	709	0.00%
2019/06/10	2	19.10	2	18.95	18.95	0	717	0.00%
2019/06/05	6	19.69	5	19.51	19.30	1	737	0.14%
2019/05/31	7	19.53	7	19.66	19.70	0	828	0.00%
2019/05/28	2	19.05	2	19.20	19.60	0	902	0.00%
2019/05/24	2	18.93	2	18.95	18.90	0	1,039	0.00%
2019/05/22	6	19.38	6	19.27	19.05	0	1,322	0.00%
2019/05/21	13	18.50	14	19.10	19.55	-1	1,414	-0.07%
2019/05/20	4	19.28	3	19.25	18.90	1	1,409	0.07%
2019/05/17	7	19.81	6	19.48	19.50	1	1,411	0.07%
2019/05/15	2	20.20	4	20.30	20.00	-2	1,403	-0.14%
2019/05/14	3	19.55	3	19.83	20.15	0	1,406	0.00%
2019/05/13	6	20.43	6	20.13	20.10	0	1,416	0.00%
2019/05/10	9	20.53	7	20.49	20.35	2	1,417	0.14%
2019/05/09	3	21.48	4	20.95	20.45	-1	1,416	-0.07%
2019/05/08	4	21.41	6	21.73	21.70	-2	1,415	-0.14%
2019/05/07	4	22.48	1	22.35	22.20	3	1,436	0.21%
2019/05/06	1	22.30	0	0.00	22.35	1	1,436	0.07%
2019/05/03	1	22.70	1	22.85	22.95	0	1,428	0.00%
2019/04/23	2	24.78	2	24.45	24.40	0	1,436	0.00%
2019/04/22	3	24.77	3	25.03	25.10	0	1,436	0.00%
2019/04/19	1	25.15	1	24.80	24.90	0	1,446	0.00%
2019/04/18	4	25.66	4	25.58	25.15	0	1,458	0.00%
2019/04/15	2	25.60	2	26.28	25.40	0	1,551	0.00%
2019/04/12	4	25.88	4	25.35	25.30	0	1,556	0.00%
2019/04/11	2	26.28	2	25.85	25.85	0	1,592	0.00%
2019/04/09	1	25.75	1	26.15	26.10	0	1,669	0.00%
2019/04/03	2	26.65	2	27.23	27.05	0	1,656	0.00%
2019/03/21	1	28.65	2	28.13	27.65	-1	1,621	-0.06%
2019/03/18	3	28.13	3	27.85	27.80	0	1,586	0.00%
2019/03/15	2	27.25	2	27.20	27.20	0	1,573	0.00%
2019/03/14	5	27.80	5	27.20	27.15	0	1,600	0.00%
2019/03/13	2	27.18	2	27.45	27.45	0	1,604	0.00%
2019/03/12	0	0.00	1	27.90	27.20	-1	1,647	-0.06%
2019/03/11	3	27.38	2	27.40	27.45	1	1,661	0.06%
2019/02/27	0	0.00	2	27.60	28.10	-2	1,531	-0.13%
2019/02/26	1	27.70	2	27.90	28.10	-1	1,509	-0.07%
2019/02/25	1	28.20	0	0.00	28.50	1	1,456	0.07%
2019/02/22	1	26.95	3	27.30	27.15	-2	1,379	-0.15%
2019/02/21	5	26.88	12	26.51	27.15	-7	1,278	-0.55%
2019/02/20	43	24.91	35	24.89	24.95	8	1,096	0.73%
2019/01/29	1	22.70	0	0.00	22.50	1	1,039	0.10%
2019/01/28	1	23.05	0	0.00	22.60	1	1,031	0.10%
2019/01/15	1	22.80	1	22.75	22.70	0	1,001	0.00%
2019/01/09	1	24.60	1	24.00	22.90	0	942	0.00%
2019/01/08	1	23.40	0	0.00	23.50	1	895	0.11%
2019/01/07	0	0.00	1	24.00	23.90	-1	880	-0.11%
2019/01/03	1	23.00	0	0.00	23.00	1	812	0.12%
2019/01/02	1	23.40	0	0.00	23.55	1	771	0.13%
2018/12/25	0	0.00	45	22.20	21.80	-45	670	-6.71%
2018/12/24	278	22.15	233	22.15	22.15	45	633	7.10%	大買/大賣/
2018/12/10	9	21.36	9	21.41	20.45	0	536	0.00%
2018/12/07	2	19.98	5	20.94	21.10	-3	496	-0.60%
2018/12/06	1	21.20	101	19.71	19.45	-100	466	-21.46%	大賣/
2018/12/05	105	21.48	2	21.40	21.40	103	454	22.65%	大買/鉅額交易
2018/11/28	3	18.97	3	19.18	19.30	0	370	0.00%
2018/11/22	1	18.30	1	18.75	18.00	0	358	0.00%
2018/11/14	0	0.00	1	16.70	16.70	-1	367	-0.27%
2018/11/13	1	16.35	1	16.65	16.65	0	381	0.00%
2018/11/12	1	17.70	0	0.00	17.70	1	376	0.27%
2018/11/09	2	18.10	2	18.45	18.15	0	377	0.00%
2018/11/08	30	18.50	30	18.50	18.50	0	354	0.00%
2018/10/31	1	15.95	1	16.15	16.15	0	344	0.00%
2018/10/26	1	15.80	1	15.15	15.15	0	337	0.00%
2018/10/25	1	16.55	1	16.95	15.55	0	336	0.00%
2018/10/24	0	0.00	1	17.20	17.20	-1	322	-0.31%
2018/10/23	1	17.05	0	0.00	17.10	1	324	0.31%
2018/10/22	2	16.85	2	17.20	17.25	0	324	0.00%
2018/10/19	1	16.05	1	16.70	16.70	0	327	0.00%
2018/10/16	1	16.10	2	16.68	16.50	-1	338	-0.30%
2018/10/15	3	16.30	2	16.05	16.05	1	345	0.29%
2018/10/12	6	16.21	6	16.55	16.45	0	349	0.00%
2018/10/09	0	0.00	5	19.52	19.20	-5	377	-1.33%
2018/10/05	0	0.00	1	19.70	19.70	-1	388	-0.26%
2018/10/03	1	20.70	3	20.15	20.15	-2	392	-0.51%
2018/10/01	1	20.75	0	0.00	20.70	1	406	0.25%
2018/09/28	3	21.07	2	20.65	20.65	1	416	0.24%
2018/09/27	1	20.25	1	20.60	20.40	0	425	0.00%
2018/09/26	0	0.00	2	20.10	20.05	-2	431	-0.46%
2018/09/25	2	20.03	0	0.00	20.05	2	451	0.44%
2018/09/04	1	22.55	1	22.45	22.45	0	789	0.00%
2018/08/23	3	20.92	3	21.67	22.60	0	1,301	0.00%
2018/08/22	2	20.88	4	21.58	21.35	-2	1,294	-0.15%
2018/08/21	1	20.45	1	21.00	21.20	0	1,320	0.00%
2018/08/17	1	22.25	1	22.20	22.20	0	1,343	0.00%
2018/08/13	0	0.00	2	23.05	22.70	-2	1,351	-0.15%
2018/08/10	0	0.00	8	24.35	24.20	-8	1,342	-0.60%
2018/08/09	0	0.00	1	24.60	24.60	-1	1,343	-0.07%
2018/08/06	2	25.50	1	25.15	25.15	1	1,339	0.07%
2018/08/03	1	25.65	1	25.50	25.50	0	1,340	0.00%
2018/08/02	2	25.85	0	0.00	25.60	2	1,344	0.15%
2018/07/31	2	25.68	2	25.70	25.70	0	1,358	0.00%
2018/07/27	1	25.95	1	25.80	25.80	0	1,365	0.00%
2018/07/26	4	26.05	4	25.75	25.80	0	1,367	0.00%
2018/07/25	3	25.98	3	25.75	25.75	0	1,366	0.00%
2018/07/24	1	25.70	1	25.95	26.05	0	1,367	0.00%
2018/07/20	1	27.05	1	26.95	26.55	0	1,380	0.00%
2018/07/19	2	26.40	2	26.63	26.65	0	1,375	0.00%
2018/07/18	7	27.06	7	26.49	26.40	0	1,374	0.00%
2018/07/17	6	26.20	6	26.25	26.25	0	1,327	0.00%
2018/07/16	2	25.93	2	25.78	25.80	0	1,326	0.00%
2018/07/13	5	26.11	5	25.85	25.85	0	1,324	0.00%
2018/07/12	3	25.62	3	25.63	25.70	0	1,321	0.00%
2018/07/11	1	25.20	1	25.45	25.45	0	1,340	0.00%
2018/07/10	1	25.40	1	25.65	25.65	0	1,339	0.00%
2018/07/09	6	26.21	7	26.07	26.00	-1	1,332	-0.08%
2018/07/06	1	26.20	0	0.00	26.20	1	1,334	0.07%
2018/07/05	2	26.20	2	25.73	25.60	0	1,355	0.00%
2018/07/04	3	26.00	3	26.35	26.45	0	1,347	0.00%
2018/07/03	2	26.95	2	26.60	26.25	0	1,343	0.00%
2018/07/02	3	28.73	3	27.50	27.50	0	1,337	0.00%
2018/06/29	1	27.35	2	28.18	28.20	-1	1,264	-0.08%
2018/06/28	4	25.56	3	25.65	25.65	1	1,221	0.08%
2018/06/27	2	25.68	2	25.70	25.70	0	1,234	0.00%
2018/06/26	1	26.15	1	25.80	25.75	0	1,261	0.00%
2018/06/25	1	26.85	1	26.50	26.50	0	1,316	0.00%
2018/06/22	3	26.55	3	26.78	26.75	0	1,383	0.00%
2018/06/21	2	26.73	2	26.53	26.45	0	1,377	0.00%
2018/06/20	4	27.88	4	26.75	26.80	0	1,375	0.00%
2018/06/19	1	28.55	1	28.15	28.10	0	1,370	0.00%
2018/06/15	1	29.80	1	29.35	29.35	0	1,359	0.00%
2018/06/13	4	30.83	4	29.83	29.65	0	1,335	0.00%
2018/06/12	4	30.86	6	30.73	30.60	-2	1,302	-0.15%
2018/06/11	20	30.01	0	0.00	30.05	20	1,241	1.61%
2018/06/08	4	31.09	5	31.09	30.70	-1	1,223	-0.08%
2018/06/07	15	29.64	0	0.00	29.45	15	1,097	1.37%
2018/06/06	4	29.60	5	30.53	30.10	-1	1,089	-0.09%
2018/06/05	2	30.08	1	29.35	29.50	1	1,049	0.10%
2018/06/04	6	29.96	1	29.75	30.60	5	993	0.50%
2018/06/01	0	0.00	1	27.10	28.05	-1	854	-0.12%
2018/05/31	2	26.05	1	25.50	25.50	1	804	0.12%
2018/05/30	3	26.08	3	25.85	25.80	0	799	0.00%
2018/05/29	3	26.85	3	26.75	26.85	0	792	0.00%
2018/05/28	2	24.83	3	27.03	27.05	-1	769	-0.13%
2018/05/25	3	24.53	2	24.60	24.60	1	740	0.14%
2018/05/23	2	24.40	2	24.25	24.25	0	752	0.00%
2018/05/22	3	25.00	8	24.66	24.60	-5	764	-0.65%
2018/05/21	3	24.10	4	24.76	24.80	-1	765	-0.13%
2018/05/18	1	24.00	1	24.00	24.00	0	759	0.00%
2018/05/17	1	23.55	1	24.45	24.35	0	773	0.00%
2018/05/14	1	24.00	1	23.95	23.95	0	819	0.00%
2018/05/10	7	24.54	1	24.45	24.45	6	838	0.72%
2018/05/09	1	24.75	2	24.50	24.50	-1	883	-0.11%
2018/05/08	1	24.00	1	24.25	24.25	0	912	0.00%
2018/05/02	1	23.85	1	23.70	23.70	0	1,020	0.00%
2018/04/30	2	23.75	2	23.90	23.90	0	1,034	0.00%
2018/04/27	2	23.60	2	23.70	23.70	0	1,038	0.00%
2018/04/26	1	26.10	0	0.00	24.40	1	1,029	0.10%
2018/04/25	1	26.05	2	25.95	26.05	-1	1,025	-0.10%
2018/04/23	0	0.00	2	27.45	27.40	-2	1,028	-0.19%
2018/04/20	3	26.87	3	26.90	26.90	0	1,036	0.00%
2018/04/19	2	26.90	2	27.03	27.00	0	1,036	0.00%
2018/04/18	2	26.95	2	26.80	26.80	0	1,047	0.00%
2018/04/17	3	27.43	2	26.75	26.75	1	1,084	0.09%
2018/04/16	2	28.28	2	27.90	27.90	0	1,081	0.00%
2018/04/13	2	28.80	1	28.40	28.40	1	1,088	0.09%
2018/04/12	1	28.70	1	28.70	28.70	0	1,097	0.00%
2018/04/11	0	0.00	2	29.08	29.10	-2	1,103	-0.18%
2018/04/10	2	27.90	4	27.74	27.65	-2	1,098	-0.18%
2018/04/09	1	27.60	1	27.60	27.60	0	1,115	0.00%
2018/04/03	3	27.78	0	0.00	28.00	3	1,128	0.27%
2018/04/02	4	29.29	4	28.56	28.35	0	1,130	0.00%
2018/03/31	3	29.15	3	29.35	29.35	0	1,132	0.00%
2018/03/30	2	29.63	1	29.25	29.25	1	1,161	0.09%
2018/03/29	3	30.47	2	30.05	29.95	1	1,310	0.08%
2018/03/28	5	30.60	3	30.72	30.80	2	1,362	0.15%
2018/03/27	16	30.40	18	30.46	30.55	-2	1,417	-0.14%
2018/03/23	1	27.00	1	27.70	27.70	0	1,478	0.00%
2018/03/22	2	29.50	2	29.73	28.95	0	1,480	0.00%
2018/03/21	1	29.30	1	29.15	29.05	0	1,477	0.00%
2018/03/15	1	29.35	1	29.35	29.35	0	1,590	0.00%
2018/03/14	1	29.90	1	29.30	29.30	0	1,665	0.00%
2018/03/13	1	29.60	1	29.75	29.75	0	1,711	0.00%
2018/03/12	2	29.95	2	29.55	29.55	0	1,778	0.00%
2018/03/09	1	30.05	1	29.80	29.80	0	1,887	0.00%
2018/03/08	1	28.90	1	29.60	29.70	0	2,010	0.00%
2018/03/07	1	28.55	1	28.70	28.70	0	2,309	0.00%
2018/03/06	1	28.75	1	28.70	28.70	0	2,586	0.00%
2018/03/05	1	29.10	1	28.75	28.70	0	2,714	0.00%
2018/02/22	1	29.80	0	0.00	29.60	1	2,953	0.03%
2018/02/08	0	0.00	1	31.10	31.10	-1	2,912	-0.03%
2018/02/06	1	30.65	0	0.00	30.65	1	2,903	0.03%
2018/02/02	2	35.15	2	34.90	34.90	0	2,883	0.00%
2018/02/01	1	36.70	0	0.00	36.05	1	2,876	0.03%
2018/01/31	2	35.70	2	36.48	36.60	0	2,849	0.00%
2018/01/25	2	34.68	2	35.25	35.05	0	2,736	0.00%
2018/01/24	2	32.95	2	34.18	34.10	0	2,698	0.00%
2018/01/23	0	0.00	2	33.08	32.90	-2	2,689	-0.07%
2018/01/19	1	33.35	1	33.05	33.05	0	2,689	0.00%
2018/01/17	1	33.70	0	0.00	33.45	1	2,684	0.04%
2018/01/12	1	33.15	1	33.20	33.20	0	2,666	0.00%
2018/01/11	2	32.80	2	33.70	33.65	0	2,656	0.00%
2018/01/10	3	33.47	2	32.68	32.65	1	2,618	0.04%
2018/01/09	3	34.18	3	33.85	33.85	0	2,609	0.00%
2018/01/08	2	34.70	2	34.35	34.35	0	2,614	0.00%
2018/01/05	1	35.25	1	34.90	34.90	0	2,605	0.00%
2018/01/04	1	34.70	1	35.10	35.10	0	2,596	0.00%
2018/01/03	1	34.95	2	34.23	34.15	-1	2,574	-0.04%