華星光 (4979)-富邦-桃園券商分點個股進出

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
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
10,008張
產業
上櫃通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

華星光 (4979)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	149.50	8.4	149.06	148.00	-5.4	5,636	-0.10%
2024/05/27	10.3	148.73	9.1	148.40	149.00	1.2	5,556	0.02%
2024/05/24	14	141.71	7.6	140.33	139.50	6.5	5,604	0.12%
2024/05/23	23	137.94	35.2	141.05	143.50	-12.2	5,415	-0.22%
2024/05/22	8	128.50	11	129.14	130.50	-3	5,258	-0.06%
2024/05/20	0	0.00	0	119.50	119.00	0	5,614	0.00%
2024/05/17	2	120.51	2	119.50	119.50	0	6,082	0.00%
2024/05/16	6	122.58	0	0.00	120.00	6	6,280	0.10%
2024/05/15	0	0.00	12	120.83	123.00	-12	6,356	-0.19%
2024/05/13	13	121.58	24.1	122.12	121.50	-11	6,478	-0.17%
2024/05/10	4	121.13	2	120.75	120.50	2	6,533	0.03%
2024/05/09	27.5	128.38	6	126.33	124.00	21.5	6,567	0.33%
2024/05/08	5.1	124.46	10	123.15	125.50	-4.9	6,492	-0.08%
2024/05/06	5	119.50	0	119.00	118.00	5	6,449	0.08%
2024/05/03	2.2	120.59	2	120.75	120.00	0.2	6,445	0.00%
2024/05/02	3	118.67	4	118.25	118.00	-1	6,453	-0.02%
2024/04/30	5	120.90	7	121.14	121.50	-2	6,500	-0.03%
2024/04/29	8	118.25	8	119.69	120.00	0	6,604	0.00%
2024/04/26	4	117.50	5	116.50	115.00	-1	6,617	-0.02%
2024/04/25	5	117.40	4	115.63	114.00	1	6,690	0.01%
2024/04/24	7	114.86	5	114.80	115.00	2	6,937	0.03%
2024/04/23	1	115.00	5	112.10	112.50	-4	7,059	-0.06%
2024/04/22	3	113.33	5	114.30	111.00	-2	7,104	-0.03%
2024/04/19	6	116.08	7	115.64	118.00	-1	7,153	-0.01%
2024/04/18	10	120.85	9	120.83	122.00	1	7,281	0.01%
2024/04/17	6.1	113.32	11	114.50	118.50	-4.9	7,544	-0.06%
2024/04/16	15	108.97	8.6	109.55	108.00	6.4	7,667	0.08%
2024/04/15	6	120.92	5.3	123.02	119.50	0.7	7,601	0.01%
2024/04/12	1	127.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	8.3	129.30	8.3	128.95	126.50	0	7,811	0.00%
2024/04/10	12.3	128.77	6.8	131.40	131.00	5.5	7,845	0.07%
2024/04/09	1	125.50	1	126.47	123.00	0	7,839	0.00%
2024/04/08	2	124.50	0.2	124.00	123.50	1.8	7,997	0.02%
2024/04/03	2	130.00	1	128.00	127.00	1	8,132	0.01%
2024/04/02	2	129.00	3	127.17	130.50	-1	8,341	-0.01%
2024/04/01	4	126.00	5.3	127.07	129.00	-1.2	8,479	-0.01%
2024/03/29	6	124.00	6.2	123.86	124.00	-0.2	8,603	0.00%
2024/03/28	9.2	121.35	3	121.67	122.00	6.2	8,650	0.07%
2024/03/27	9.5	121.70	7.3	121.99	120.50	2.2	8,756	0.02%
2024/03/26	21.6	132.59	22.2	132.60	130.00	-0.6	8,752	-0.01%
2024/03/25	5	142.30	8.3	142.66	144.00	-3.3	8,709	-0.04%
2024/03/22	24	139.50	6	139.75	139.00	18	8,783	0.20%
2024/03/21	3.3	140.18	7	139.43	138.00	-3.7	8,806	-0.04%
2024/03/20	7.1	143.58	10	142.15	141.00	-2.9	8,816	-0.03%
2024/03/19	4	148.75	4	148.25	147.00	0	8,862	0.00%
2024/03/18	4	148.75	2	148.00	148.00	2	8,978	0.02%
2024/03/15	9	148.11	1	148.50	148.50	8	9,251	0.09%
2024/03/14	2	150.50	2	149.50	147.50	0	9,831	0.00%
2024/03/13	10	159.65	11	155.18	151.50	-1	10,057	-0.01%
2024/03/12	6	154.58	8	154.50	154.50	-2	9,991	-0.02%
2024/03/11	1	155.00	0	0.00	154.50	1	10,105	0.01%
2024/03/08	21.5	148.51	32	146.64	148.50	-10.5	10,127	-0.10%
2024/03/07	12	160.92	2	160.00	155.00	10	10,062	0.10%
2024/03/06	5	159.10	4	159.13	158.00	1	10,002	0.01%
2024/03/05	11	164.73	12.5	165.82	162.00	-1.5	10,160	-0.01%
2024/03/04	28.1	165.18	19	163.74	164.50	9.1	10,361	0.09%
2024/03/01	4	158.13	5	158.40	156.00	-1	10,240	-0.01%
2024/02/29	3	155.00	1.4	155.22	156.00	1.6	10,254	0.02%
2024/02/27	17.3	161.15	15.4	163.23	157.00	1.9	10,264	0.02%
2024/02/26	34.1	168.62	28	168.66	169.00	6.1	10,059	0.06%
2024/02/23	11.2	165.97	16	166.81	165.00	-4.8	9,991	-0.05%
2024/02/22	24	163.29	28.2	162.60	162.50	-4.2	10,087	-0.04%
2024/02/21	25.1	167.68	27	168.30	164.50	-1.9	9,981	-0.02%
2024/02/20	22	161.86	40	161.70	161.00	-18	9,819	-0.18%
2024/02/19	13.1	155.24	11	155.50	155.00	2.1	9,389	0.02%
2024/02/16	3	150.67	6	150.25	151.00	-3	9,275	-0.03%
2024/02/15	7.2	148.24	9.3	148.38	149.50	-2.1	9,195	-0.02%
2024/02/05	2.1	145.02	0	0.00	144.50	2.1	9,111	0.02%
2024/02/02	5	147.90	5	147.70	145.00	0	9,144	0.00%
2024/02/01	4.1	144.99	7.1	146.15	146.00	-3	9,201	-0.03%
2024/01/31	4.5	144.02	5.3	144.29	144.00	-0.8	9,189	-0.01%
2024/01/30	2	144.75	3.1	144.50	143.50	-1.1	9,159	-0.01%
2024/01/29	4	141.00	1	141.00	141.50	3	9,156	0.03%
2024/01/26	3.2	140.00	2	140.25	140.00	1.2	9,187	0.01%
2024/01/25	3.1	141.82	0	0.00	140.00	3.1	9,200	0.03%
2024/01/24	3.2	146.44	2.1	144.67	143.00	1.1	9,279	0.01%
2024/01/23	10.1	145.30	8.1	146.33	145.50	2	9,467	0.02%
2024/01/22	13	141.69	11.1	142.55	142.50	1.9	9,501	0.02%
2024/01/19	10.2	139.54	1	140.00	139.00	9.2	9,717	0.09%
2024/01/18	12.4	140.47	8.1	142.80	138.50	4.3	9,821	0.04%
2024/01/17	4.1	150.50	2.1	153.09	150.00	2	9,799	0.02%
2024/01/16	5.3	151.95	5	150.70	149.50	0.3	10,251	0.00%
2024/01/15	8.1	152.88	3	153.82	151.00	5	10,264	0.05%
2024/01/12	17.2	152.37	18.1	153.05	151.00	-0.9	10,324	-0.01%
2024/01/11	26.1	153.24	29.5	151.40	155.00	-3.4	10,410	-0.03%
2024/01/10	12.1	143.18	13.5	142.76	143.50	-1.4	10,287	-0.01%
2024/01/09	3.2	141.77	2	142.50	138.50	1.2	10,458	0.01%
2024/01/08	7.4	144.83	18.1	145.59	141.00	-10.7	10,711	-0.10%
2024/01/05	30.1	144.60	17.3	145.19	143.00	12.8	11,319	0.11%
2024/01/04	4.4	139.57	5.2	140.62	141.00	-0.9	11,466	-0.01%
2024/01/03	10.2	140.31	4	140.13	139.00	6.2	11,586	0.05%
2024/01/02	7.4	139.92	8	140.44	140.50	-0.7	11,620	-0.01%
2023/12/29	6.2	143.57	13	143.73	144.00	-6.8	11,662	-0.06%
2023/12/28	35	151.13	17.1	152.15	146.00	17.9	11,708	0.15%
2023/12/27	14.2	160.70	4	161.13	157.00	10.2	11,662	0.09%
2023/12/26	6.1	160.31	11.1	161.43	165.00	-5	11,805	-0.04%
2023/12/25	5.2	164.99	2.2	162.25	162.00	3.1	11,891	0.03%
2023/12/22	20	170.68	7.5	170.00	168.50	12.5	12,316	0.10%
2023/12/21	6	174.83	12.1	173.05	174.00	-6.1	12,485	-0.05%
2023/12/20	10.5	171.17	9.1	172.37	172.50	1.4	12,573	0.01%
2023/12/19	18	164.11	25.2	164.95	167.00	-7.2	12,762	-0.06%
2023/12/18	11.1	162.35	8	160.94	161.00	3.1	13,028	0.02%
2023/12/15	6	165.16	6	164.67	163.00	0	13,440	0.00%
2023/12/14	5	168.18	3	169.17	166.50	2	14,011	0.01%
2023/12/13	7.1	167.69	4.2	167.38	165.50	2.9	14,488	0.02%
2023/12/12	16.1	172.45	7	170.79	169.50	9.1	14,375	0.06%
2023/12/11	43	184.64	52.1	181.82	178.50	-9.1	14,695	-0.06%
2023/12/08	17	175.94	24	177.06	177.50	-7	14,104	-0.05%
2023/12/06	9	172.89	4	174.25	172.00	5	13,774	0.04%
2023/12/05	6	172.75	7	172.93	174.50	-1	13,622	-0.01%
2023/12/04	18	174.25	20	170.25	170.50	-2	13,532	-0.01%
2023/12/01	4.1	170.37	0	0.00	171.00	4.1	13,401	0.03%
2023/11/30	15.2	171.99	15	173.57	174.00	0.2	13,284	0.00%
2023/11/29	21	166.00	19.2	166.56	167.00	1.8	13,092	0.01%
2023/11/28	8	159.63	8	157.88	158.00	0	12,814	0.00%
2023/11/27	3.1	160.74	4	160.63	158.50	-0.9	12,786	-0.01%
2023/11/24	14	161.75	13.1	162.15	161.00	0.9	12,997	0.01%
2023/11/22	9.2	166.83	8	167.13	165.50	1.2	13,298	0.01%
2023/11/21	24	170.21	21.4	171.00	170.00	2.6	13,415	0.02%
2023/11/20	9	161.22	6	161.67	158.50	3	13,478	0.02%
2023/11/17	8.2	163.43	6	162.58	160.00	2.2	13,757	0.02%
2023/11/16	2	173.00	3	172.00	170.00	-1	13,955	-0.01%
2023/11/15	10.1	174.75	11.2	172.38	171.00	-1.1	13,951	-0.01%
2023/11/14	0	0.00	0.1	176.00	176.50	-0.1	13,895	0.00%
2023/11/13	1.1	173.27	6.1	167.43	174.00	-5	13,897	-0.04%
2023/11/10	5.2	172.90	6	170.92	172.00	-0.8	13,881	-0.01%
2023/11/09	0	0.00	1	179.50	181.50	-1	13,838	-0.01%
2023/11/08	1	179.50	4.1	183.20	185.00	-3.1	13,719	-0.02%
2023/11/07	0	0.00	0	177.00	178.00	0	13,695	0.00%
2023/11/06	0	0.00	2	172.00	176.00	-2	13,672	-0.01%
2023/11/03	3	173.00	0	0.00	168.50	3	13,643	0.02%
2023/11/02	0	0.00	4	166.25	168.00	-4	13,617	-0.03%
2023/11/01	3	162.00	12	160.04	166.00	-9	13,635	-0.07%
2023/10/31	28	157.80	28	156.07	153.50	0	13,517	0.00%
2023/10/30	24	157.46	39	158.96	160.00	-15	13,589	-0.11%
2023/10/27	32	155.23	24	155.98	156.00	8	13,992	0.06%
2023/10/26	11	153.23	14	153.82	152.50	-3	14,340	-0.02%
2023/10/25	26	155.27	19	153.76	152.50	7	14,533	0.05%
2023/10/24	42	158.98	40	160.16	158.00	2	14,860	0.01%
2023/10/23	10	152.20	12	153.13	154.00	-2	14,338	-0.01%
2023/10/20	14	152.61	15	151.83	152.50	-1	14,326	-0.01%
2023/10/19	36	156.47	35	155.07	155.50	1	14,217	0.01%
2023/10/18	21	153.00	23.2	152.49	156.00	-2.2	13,995	-0.02%
2023/10/17	30.2	157.77	37	156.66	152.50	-6.8	13,801	-0.05%
2023/10/16	20	154.70	18	156.28	156.50	2	13,476	0.01%
2023/10/13	51	156.53	47	156.90	151.50	4	13,271	0.03%
2023/10/12	13	147.42	16.3	150.52	153.00	-3.3	12,622	-0.03%
2023/10/11	7	139.21	6	139.83	139.50	1	12,368	0.01%
2023/10/06	3	139.33	4	139.50	138.50	-1	12,263	-0.01%
2023/10/05	11	140.77	11	138.64	138.50	0	12,195	0.00%
2023/10/04	5.3	140.34	11	139.91	141.50	-5.7	12,040	-0.05%
2023/10/03	43	140.31	40	137.53	137.00	3	12,275	0.02%
2023/10/02	16	140.88	30	143.13	138.00	-14	12,863	-0.11%
2023/09/28	54	143.93	39	143.76	143.00	15	13,267	0.11%
2023/09/27	23	140.89	37	141.76	144.00	-14	13,517	-0.10%
2023/09/26	25	135.56	22	134.36	134.50	3	13,603	0.02%
2023/09/25	26	130.52	15	130.40	133.00	11	13,526	0.08%
2023/09/22	23	129.76	34	130.65	133.00	-11	13,849	-0.08%
2023/09/21	55	125.36	49	126.38	125.50	6	14,184	0.04%
2023/09/20	49	129.95	45	128.80	131.00	4	14,044	0.03%
2023/09/19	43.1	135.65	33.1	135.57	128.00	10	13,901	0.07%
2023/09/18	27.1	146.59	10	145.10	142.00	17.1	13,496	0.13%
2023/09/15	0	157.50	0.1	157.50	157.50	0	13,461	0.00%
2023/09/14	37.7	177.39	25.2	177.63	175.00	12.5	13,913	0.09%
2023/09/13	0	0.00	2	171.50	175.00	-2	13,586	-0.01%
2023/09/08	0	0.00	1.1	166.09	168.00	-1.1	14,773	-0.01%
2023/09/05	1	166.00	0.1	167.00	167.00	1	16,290	0.01%
2023/09/04	0	0.00	1	160.00	168.00	-1	16,634	-0.01%
2023/08/30	31	158.10	28	158.80	157.00	3	18,058	0.02%
2023/08/29	39.2	156.32	36	157.96	160.00	3.2	18,805	0.02%
2023/08/28	19.1	147.27	19	148.58	150.00	0.1	19,221	0.00%
2023/08/25	9.4	160.15	5.5	165.09	157.00	3.9	19,358	0.02%
2023/08/24	13.5	170.00	18	172.28	174.00	-4.5	19,910	-0.02%
2023/08/23	33	166.82	32	167.08	166.00	1	20,112	0.00%
2023/08/22	21	166.88	20	166.45	160.00	1	20,234	0.00%
2023/08/16	1	162.50	1	160.50	167.00	0	20,088	0.00%
2023/08/11	0	0.00	2	140.00	141.00	-2	20,308	-0.01%
2023/08/07	3	153.00	4	148.00	151.00	-1	20,689	0.00%
2023/08/02	15.1	162.58	19	161.11	155.00	-3.9	21,105	-0.02%
2023/08/01	31.3	182.31	28.2	177.90	172.00	3.1	20,906	0.01%
2023/07/31	34.1	200.87	35	194.87	179.00	-0.9	20,525	0.00%
2023/07/28	15	189.87	17	193.21	198.50	-2	20,047	-0.01%
2023/07/27	28	181.96	27	180.20	180.50	1	19,880	0.01%
2023/07/26	0	183.00	0	0.00	179.00	0	19,433	0.00%
2023/07/25	2.5	178.04	1	195.00	177.00	1.5	19,656	0.01%
2023/07/24	3	181.83	2	176.00	187.00	1	19,780	0.01%
2023/07/21	1	173.50	3	168.50	177.50	-2	19,954	-0.01%
2023/07/20	0	0.00	2.1	163.10	169.50	-2.1	20,169	-0.01%
2023/07/19	2	153.00	1.2	153.92	154.50	0.8	20,258	0.00%
2023/07/18	8	152.06	6.1	156.49	151.50	1.9	20,636	0.01%
2023/07/17	3	168.39	1	168.50	168.00	2	20,891	0.01%
2023/07/14	0	163.50	3	166.33	171.00	-3	21,644	-0.01%
2023/07/13	2	156.25	3.3	156.55	155.50	-1.3	21,909	-0.01%
2023/07/12	0	0.00	3.1	142.52	149.00	-3.1	21,976	-0.01%
2023/07/11	3	138.03	4	142.04	140.00	-1	22,120	0.00%
2023/07/10	19.1	146.16	13	145.04	135.50	6.1	22,570	0.03%
2023/07/07	22	134.20	21	134.86	139.50	1	22,534	0.00%
2023/07/06	32.7	132.44	37	129.53	127.00	-4.3	22,047	-0.02%
2023/07/05	30	127.03	25.3	125.99	125.50	4.7	21,434	0.02%
2023/07/04	27	120.37	38	120.86	125.50	-11	21,112	-0.05%
2023/07/03	7	109.71	9	112.39	114.50	-2	20,806	-0.01%
2023/06/30	22.3	101.54	25.1	101.53	104.50	-2.8	20,712	-0.01%
2023/06/29	32	97.63	31	98.26	98.70	1	20,341	0.00%
2023/06/28	8	93.61	10	95.50	97.90	-2	19,893	-0.01%
2023/06/27	14	87.14	13	88.69	89.00	1	20,094	0.00%
2023/06/26	7	89.19	10	89.94	90.10	-3	19,866	-0.02%
2023/06/21	17	89.96	25	91.04	92.20	-8	19,708	-0.04%
2023/06/20	29	89.12	12	88.33	88.60	17	19,208	0.09%
2023/06/19	27	89.82	17	89.93	90.70	10	18,768	0.05%
2023/06/16	32	87.47	43	88.15	92.10	-11	18,565	-0.06%
2023/06/15	18	83.77	18	84.02	84.80	0	18,196	0.00%
2023/06/14	52	82.87	54	82.35	84.30	-2	18,049	-0.01%
2023/06/13	40	81.30	40.1	79.03	79.40	-0.1	17,765	0.00%
2023/06/12	11	76.85	8	76.61	76.50	3	17,286	0.02%
2023/06/09	19	74.33	21	73.99	76.40	-2	16,832	-0.01%
2023/06/08	44	70.86	33	69.34	69.50	11	16,464	0.07%
2023/06/07	11	68.93	16.1	69.19	70.40	-5.1	16,277	-0.03%
2023/06/06	8.2	63.89	9	64.58	65.50	-0.8	15,799	-0.01%
2023/06/05	56	66.26	53	65.98	65.00	3	15,654	0.02%
2023/06/02	55	64.07	121	64.11	64.00	-66	15,416	-0.43%	大賣/
2023/06/01	31	58.85	63	60.13	63.30	-32	14,530	-0.22%
2023/05/31	57	58.81	49	58.82	57.60	8	13,933	0.06%
2023/05/30	19	57.52	32	57.48	57.40	-13	13,599	-0.10%
2023/05/29	28	54.93	37.1	55.12	56.50	-9.1	12,844	-0.07%
2023/05/26	6	50.68	45.1	51.44	51.40	-39.1	12,316	-0.32%
2023/05/25	5	47.30	5.3	47.05	47.05	-0.3	12,146	0.00%
2023/05/24	28	47.81	26	48.21	47.65	2	12,510	0.02%
2023/05/23	10.4	47.82	1	47.75	47.65	9.4	12,804	0.07%
2023/05/22	1	45.75	0	0.00	46.40	1	13,170	0.01%
2023/05/19	11.1	46.52	7	46.45	46.70	4.1	13,280	0.03%
2023/05/18	0	0.00	5	45.21	45.20	-5	13,342	-0.04%
2023/05/17	1	44.30	0	0.00	44.85	1	13,401	0.01%
2023/05/16	28	44.07	26	44.51	43.90	2	13,521	0.01%
2023/05/15	88	43.88	89	43.62	43.45	-1	13,738	-0.01%
2023/05/12	58	44.83	61	45.08	44.70	-3	14,432	-0.02%
2023/05/11	51	45.66	57	46.19	45.10	-6	14,491	-0.04%
2023/05/10	63	47.80	50	47.60	47.50	13	14,739	0.09%
2023/05/09	32	50.44	17	51.04	50.10	15	14,593	0.10%
2023/05/08	15	51.82	12	52.46	52.30	3	14,584	0.02%
2023/05/05	12	51.80	22	52.04	51.10	-10	14,625	-0.07%
2023/05/04	0	0.00	1	52.70	52.70	-1	14,834	-0.01%
2023/05/03	20	52.73	24	52.58	52.70	-4	14,940	-0.03%
2023/05/02	38	52.09	48	51.89	52.00	-10	15,255	-0.07%
2023/04/28	79	50.08	75	50.79	50.80	4	15,519	0.03%
2023/04/27	35	48.96	26	49.15	49.30	9	15,715	0.06%
2023/04/26	15	49.02	5	47.95	49.10	10	15,602	0.06%
2023/04/25	11	49.50	9	48.38	47.55	2	15,561	0.01%
2023/04/24	12	51.65	6	51.20	50.80	6	15,651	0.04%
2023/04/21	12	54.32	11	53.55	51.00	1	16,233	0.01%
2023/04/20	2	59.45	7	57.44	56.10	-5	15,952	-0.03%
2023/04/19	24	61.79	18	61.45	60.00	6	15,709	0.04%
2023/04/18	1	58.70	7	58.91	59.20	-6	14,989	-0.04%
2023/04/17	1	54.00	0	0.00	53.90	1	14,833	0.01%
2023/04/14	3	53.07	5	53.28	52.70	-2	14,809	-0.01%
2023/04/13	17	54.14	22	54.20	53.10	-5	14,713	-0.03%
2023/04/12	12	52.83	16	53.30	52.50	-4	14,240	-0.03%
2023/04/11	8	51.65	8	52.50	52.20	0	13,914	0.00%
2023/04/10	6	50.58	7	51.11	51.40	-1	13,711	-0.01%
2023/04/07	47	50.94	58	50.42	50.80	-11	13,678	-0.08%
2023/04/06	20	52.36	20	52.27	51.90	0	13,603	0.00%
2023/03/31	39	51.55	46	51.38	51.50	-7	13,485	-0.05%
2023/03/30	96	51.03	87	51.06	50.70	9	13,582	0.07%
2023/03/29	22	50.14	14	50.67	51.10	8	13,391	0.06%
2023/03/28	38	50.03	36	50.26	48.50	2	13,112	0.02%
2023/03/27	3	48.37	6	48.21	48.05	-3	12,701	-0.02%
2023/03/24	8	46.63	3	46.63	47.50	5	12,630	0.04%
2023/03/23	11	46.39	20	46.48	45.95	-9	12,567	-0.07%
2023/03/22	2	45.60	0	0.00	46.35	2	12,608	0.02%
2023/03/21	3	45.97	1	46.30	45.45	2	12,623	0.02%
2023/03/20	66	45.97	64	44.94	45.80	2	12,591	0.02%
2023/03/17	12	43.18	1.2	43.71	43.10	10.8	12,405	0.09%
2023/03/16	3	44.08	4	44.14	44.15	-1	12,317	-0.01%
2023/03/15	1	46.60	0	0.00	46.55	1	12,378	0.01%
2023/03/14	1	47.00	0	0.00	47.00	1	12,440	0.01%
2023/03/13	6	47.76	17	47.11	47.10	-11	12,889	-0.09%
2023/03/10	8	48.65	16	48.13	48.20	-8	14,009	-0.06%
2023/03/09	6	52.62	12	50.47	50.60	-6	14,839	-0.04%
2023/03/08	18	51.83	2	51.60	51.80	16	15,272	0.10%
2023/03/07	15	51.33	7	51.20	50.90	8	15,925	0.05%
2023/03/06	5	49.14	8	49.26	49.10	-3	15,791	-0.02%
2023/03/03	4	48.55	2	48.80	48.25	2	15,673	0.01%
2023/03/02	6	48.27	4	48.45	48.20	2	15,631	0.01%
2023/03/01	5	47.73	4	47.94	47.35	1	15,591	0.01%
2023/02/24	7	48.01	9	48.21	47.60	-2	15,639	-0.01%
2023/02/23	35	48.06	13	47.55	48.00	22	15,656	0.14%
2023/02/22	11	49.16	6	49.40	48.70	5	15,445	0.03%
2023/02/21	13	54.96	8	55.08	54.10	5	15,113	0.03%
2023/02/20	23	54.30	31	53.44	55.00	-8	14,783	-0.05%
2023/02/17	33	51.42	26	51.67	51.30	7	14,276	0.05%
2023/02/16	10	51.51	10	51.85	52.20	0	14,087	0.00%
2023/02/15	19	50.59	11	50.57	50.40	8	13,916	0.06%
2023/02/14	7	50.35	10	50.30	49.70	-3	13,857	-0.02%
2023/02/13	24	51.13	19	51.28	50.70	5	13,710	0.04%
2023/02/10	57	51.67	50	52.13	51.50	7	13,452	0.05%
2023/02/09	10	49.73	16	49.90	50.70	-6	12,702	-0.05%
2023/02/08	89	51.35	126	50.59	49.10	-37	12,586	-0.29%	大賣/
2023/02/07	17	48.73	18	49.29	49.40	-1	12,211	-0.01%
2023/02/06	1	48.80	1	49.00	48.55	0	12,110	0.00%
2023/02/03	13	48.33	9	48.70	47.65	4	11,964	0.03%
2023/02/02	18	49.25	24	49.86	49.60	-6	11,797	-0.05%
2023/02/01	22	49.28	28	49.17	48.40	-6	11,384	-0.05%
2023/01/31	91	48.30	31	48.31	49.40	60	11,123	0.54%
2023/01/30	23	46.34	34	46.90	48.85	-11	10,565	-0.10%
2023/01/17	21	43.76	11	43.78	44.45	10	10,143	0.10%
2023/01/16	5	42.04	6	41.79	42.10	-1	9,662	-0.01%
2023/01/13	8	42.15	5	41.68	42.00	3	9,590	0.03%
2023/01/12	34	42.31	32	41.96	42.50	2	9,425	0.02%
2023/01/11	66	43.64	64	42.83	42.30	2	9,065	0.02%
2023/01/10	4	43.60	15	43.49	44.85	-11	8,348	-0.13%
2023/01/09	5	40.50	4	40.60	40.80	1	8,206	0.01%
2023/01/06	0	0.00	5	39.55	39.50	-5	8,114	-0.06%
2023/01/05	4	39.96	0	0.00	39.60	4	8,046	0.05%
2023/01/04	4	41.95	2	41.95	41.65	2	7,904	0.03%
2023/01/03	12	41.48	9	41.12	41.60	3	7,805	0.04%
2022/12/30	4	39.94	4	40.45	39.80	0	7,719	0.00%
2022/12/29	7	39.89	5	40.42	39.95	2	7,708	0.03%
2022/12/28	8	41.04	7	41.06	40.70	1	7,677	0.01%
2022/12/27	8	42.25	18	42.40	41.80	-10	7,597	-0.13%
2022/12/26	37	43.12	36	42.21	42.25	1	7,521	0.01%
2022/12/23	51	42.38	49	42.00	41.60	2	7,400	0.03%
2022/12/22	26	44.33	15	45.15	43.10	11	7,244	0.15%
2022/12/21	1	47.50	0	0.00	47.85	1	7,004	0.01%
2022/12/20	1	47.00	0	0.00	46.80	1	6,985	0.01%
2022/12/19	1	49.85	0	0.00	49.50	1	7,022	0.01%
2022/12/16	0	0.00	2	52.95	51.00	-2	7,104	-0.03%
2022/12/15	3	54.03	5	54.00	54.00	-2	7,117	-0.03%
2022/12/14	0	0.00	6	51.52	54.70	-6	7,095	-0.08%
2022/12/12	3	52.10	0	0.00	52.00	3	7,009	0.04%
2022/12/09	0	0.00	51	49.96	51.50	-51	7,003	-0.73%
2022/12/08	0	0.00	2	49.70	50.50	-2	7,085	-0.03%
2022/12/07	2	49.20	7	49.34	49.20	-5	7,066	-0.07%
2022/12/06	2	51.60	8	51.69	52.80	-6	6,959	-0.09%
2022/12/05	86	52.71	39	52.62	53.00	47	6,922	0.68%
2022/12/02	72	52.18	72	51.88	51.20	0	6,501	0.00%
2022/12/01	57	48.14	47	48.87	51.30	10	5,283	0.19%
2022/11/30	25	44.48	28.2	45.98	46.65	-3.2	4,347	-0.07%
2022/11/29	35	40.37	17.5	40.89	42.45	17.5	3,858	0.45%
2022/11/28	8	37.34	11	38.29	38.60	-3	3,050	-0.10%
2022/11/24	1	35.70	2	36.08	35.60	-1	2,940	-0.03%
2022/11/23	2	36.15	2	36.15	36.25	0	2,940	0.00%
2022/11/22	1	37.40	13	36.95	36.00	-12	2,943	-0.41%
2022/11/21	11	37.29	6	37.18	36.80	5	2,890	0.17%
2022/11/18	23	34.43	25	35.56	35.95	-2	2,836	-0.07%
2022/11/17	1	33.55	2	34.25	34.35	-1	2,771	-0.04%
2022/11/16	1	32.75	1	33.90	32.25	0	2,732	0.00%
2022/11/15	2	33.68	0	0.00	33.25	2	2,760	0.07%
2022/11/14	0	0.00	1	33.95	34.00	-1	2,867	-0.03%
2022/11/11	4	34.99	11	34.66	33.90	-7	2,893	-0.24%
2022/11/10	16	34.40	6	34.64	34.30	10	2,877	0.35%
2022/11/09	1	34.10	1	34.65	33.50	0	2,864	0.00%
2022/11/08	0	0.00	3	34.63	33.90	-3	2,922	-0.10%
2022/11/07	2	33.15	2	33.23	33.35	0	2,959	0.00%
2022/11/04	5	33.30	3	32.47	32.55	2	3,025	0.07%
2022/11/03	0	0.00	1	31.90	32.15	-1	3,096	-0.03%
2022/11/02	2	31.58	1	31.60	31.60	1	3,204	0.03%
2022/11/01	3	28.98	4	29.05	30.00	-1	3,324	-0.03%
2022/10/31	0	0.00	1	29.20	29.30	-1	3,344	-0.03%
2022/10/26	1	29.35	0	0.00	29.25	1	3,447	0.03%
2022/10/25	1	29.55	0	0.00	29.40	1	3,460	0.03%
2022/10/21	2	30.18	0	0.00	29.30	2	3,527	0.06%
2022/10/18	0	0.00	1	32.30	32.35	-1	3,721	-0.03%
2022/10/17	1	32.00	0	0.00	32.40	1	3,742	0.03%
2022/10/11	2	34.13	0	0.00	33.00	2	3,802	0.05%
2022/09/28	2	35.75	0	0.00	33.55	2	4,408	0.05%
2022/09/27	2	35.13	1	35.00	37.25	1	4,521	0.02%
2022/09/26	2	36.48	0.1	36.00	35.90	1.9	4,622	0.04%
2022/09/23	2.1	39.17	3.2	39.72	37.55	-1.1	4,669	-0.02%
2022/09/22	1.1	39.62	3	39.40	40.20	-1.9	4,665	-0.04%
2022/09/21	0.1	38.60	2	38.70	38.85	-1.9	4,648	-0.04%
2022/09/20	3	38.43	0	0.00	38.80	3	4,621	0.06%
2022/09/19	4	37.93	0	0.00	37.00	4	4,579	0.09%
2022/09/16	2	39.53	7	39.13	38.55	-5	4,541	-0.11%
2022/09/15	2	39.35	4.4	39.55	39.90	-2.4	4,487	-0.05%
2022/09/14	1	38.60	2	37.88	38.70	-1	4,368	-0.02%
2022/09/13	4	38.25	2	38.68	38.25	2	4,320	0.05%
2022/09/12	2	39.13	7	37.98	39.00	-5	4,261	-0.12%
2022/09/08	10	36.97	1	35.35	36.45	9	4,179	0.22%
2022/09/06	0	0.00	3	33.50	33.65	-3	4,059	-0.07%
2022/09/05	5.4	35.99	4	38.58	34.60	1.4	4,000	0.03%
2022/09/02	1	38.25	0	0.00	37.90	1	3,869	0.03%
2022/09/01	2	38.30	0	0.00	37.65	2	3,844	0.05%
2022/08/31	2	38.70	2	38.55	39.00	0	3,813	0.00%
2022/08/26	0	0.00	1.1	40.43	39.35	-1.1	3,727	-0.03%
2022/08/25	3.1	40.50	3	40.30	41.15	0.1	3,665	0.00%
2022/08/24	0	0.00	0.1	38.65	38.60	-0.1	3,583	0.00%
2022/08/23	2	38.78	0.1	37.65	38.85	1.9	3,557	0.05%
2022/08/22	0	0.00	3.4	39.72	39.05	-3.4	3,516	-0.10%
2022/08/19	3.2	38.83	1	39.00	39.90	2.2	3,461	0.06%
2022/08/18	1	36.60	0	0.00	37.65	1	3,335	0.03%
2022/08/17	0.2	38.49	1	38.10	37.55	-0.8	3,289	-0.02%
2022/08/16	0	0.00	2.3	37.19	37.20	-2.3	3,242	-0.07%
2022/08/15	4.3	37.62	1	38.00	38.00	3.3	3,211	0.10%
2022/08/12	0.1	37.05	1	36.65	36.05	-0.9	3,136	-0.03%
2022/08/11	1.1	35.70	1	36.10	36.05	0.1	3,052	0.00%
2022/08/10	1	35.20	0	0.00	35.00	1	2,947	0.03%
2022/08/09	1	32.50	2	34.18	35.05	-1	2,803	-0.04%
2022/08/08	0	0.00	4	31.85	33.70	-4	2,654	-0.15%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/03	1	27.60	0	0.00	26.60	1	2,392	0.04%
2022/08/02	0	0.00	1	28.90	28.50	-1	2,340	-0.04%
2022/08/01	0	0.00	1	29.00	29.00	-1	2,309	-0.04%
2022/07/29	3	29.70	0	0.00	30.05	3	2,279	0.13%
2022/07/28	0	0.00	2	28.75	28.50	-2	2,211	-0.09%
2022/07/27	1	29.10	2	28.78	29.15	-1	2,179	-0.05%
2022/07/26	6	30.16	1	28.45	29.45	5	2,130	0.23%
2022/07/25	0	0.00	3	29.43	30.40	-3	2,028	-0.15%
2022/07/22	3	27.53	1	27.95	27.65	2	1,935	0.10%
2022/07/21	1	28.05	1	27.75	28.10	0	1,903	0.00%
2022/07/19	2	27.33	0	0.00	27.50	2	1,835	0.11%
2022/07/18	0	0.00	1	28.00	28.00	-1	1,802	-0.06%
2022/07/14	0	0.00	8.5	26.69	28.15	-8.5	1,684	-0.51%
2022/07/13	0.1	29.05	2.4	28.56	29.50	-2.4	1,568	-0.15%
2022/07/12	2.5	28.09	0	0.00	29.00	2.5	1,442	0.17%
2022/07/11	0	0.00	1.1	26.59	27.00	-1.1	1,328	-0.09%
2022/07/08	1.4	27.40	11	26.86	27.00	-9.6	1,262	-0.76%
2022/07/07	0.1	25.15	4	25.85	25.85	-3.9	1,126	-0.35%
2022/07/06	3	25.95	11	23.76	23.50	-8	1,055	-0.76%
2022/07/05	11	26.36	38.3	25.61	25.85	-27.3	972	-2.81%
2022/07/04	36.2	25.32	1.5	25.07	25.85	34.7	808	4.29%
2022/07/01	0.1	23.90	1	23.25	23.50	-0.9	680	-0.13%
2022/06/30	3	22.43	0	0.00	22.60	3	560	0.53%
2022/06/29	5	20.56	3	20.60	20.60	2	431	0.46%
2022/06/24	2	17.70	0	0.00	17.70	2	387	0.52%
2022/06/16	0	0.00	12	19.30	19.05	-12	383	-3.13%
2022/06/10	0	0.00	6	19.70	19.70	-6	374	-1.60%
2022/05/23	2	20.00	6	20.65	19.95	-4	353	-1.13%
2022/05/20	5	19.70	0	0.00	19.75	5	325	1.54%
2022/05/18	5	19.60	0	0.00	19.45	5	318	1.57%
2022/05/13	0	0.00	2	18.73	18.60	-2	296	-0.67%
2022/05/09	1	19.05	0	0.00	18.75	1	280	0.36%
2022/05/06	3	19.00	0	0.00	19.00	3	277	1.08%
2022/05/04	3	17.90	0	0.00	17.90	3	275	1.09%
2022/04/26	0	0.00	3	18.60	18.60	-3	275	-1.09%
2022/04/19	8	18.60	0	0.00	18.80	8	227	3.52%
2022/04/18	2	17.95	0	0.00	18.00	2	217	0.92%
2022/04/14	0	18.47	0	0.00	18.10	0	218	0.00%
2022/03/29	0	18.25	1	18.15	18.15	-1	392	-0.25%
2022/03/14	0	0.00	2	17.90	17.85	-2	492	-0.41%
2022/03/11	0	19.30	0	0.00	17.60	0	492	0.00%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/16	0	0.00	0	18.10	18.25	0	755	0.00%
2022/01/14	2	18.05	0	0.00	18.15	2	781	0.26%
2022/01/05	0	0.00	8	19.40	18.85	-8	774	-1.03%
2022/01/04	8	20.25	0	0.00	19.90	8	755	1.06%
2021/12/29	0	0.00	2	19.95	19.85	-2	691	-0.29%
2021/12/28	0	0.00	9	19.83	19.85	-9	664	-1.35%
2021/12/23	1	18.55	0	0.00	18.55	1	597	0.17%
2021/12/21	2	18.25	0	0.00	18.30	2	605	0.33%
2021/12/13	0	0.00	10	18.63	18.50	-10	616	-1.62%
2021/12/10	2	19.65	2	19.35	18.70	0	614	0.00%
2021/12/07	1	19.30	0	0.00	18.90	1	514	0.19%
2021/12/06	0	0.00	3	18.87	19.00	-3	513	-0.58%
2021/12/02	0	0.00	2	18.70	18.35	-2	512	-0.39%
2021/11/29	0	0.00	2	18.05	18.05	-2	524	-0.38%
2021/11/26	0	0.00	10	18.30	18.15	-10	522	-1.91%
2021/11/23	10	20.00	1	19.20	19.15	9	508	1.77%
2021/11/22	5	19.86	4	19.65	19.65	1	470	0.21%
2021/11/17	24	20.80	2	19.33	19.95	22	408	5.38%
2021/11/16	0	0.00	2	19.60	19.60	-2	318	-0.63%
2021/11/01	2	17.75	0	0.00	17.65	2	276	0.72%
2021/10/14	0	16.40	0	0.00	16.20	0	527	0.00%
2021/10/01	0	0.00	5	17.95	17.50	-5	652	-0.77%
2021/09/02	0	0.00	15	18.18	18.15	-15	763	-1.97%
2021/08/31	1	18.00	0	0.00	17.80	1	763	0.13%
2021/08/03	1	20.05	0	0.00	20.05	1	1,060	0.09%
2021/07/30	0	0.00	1	19.30	19.10	-1	1,002	-0.10%
2021/07/28	0	0.00	5	18.70	19.30	-5	1,014	-0.49%
2021/07/27	9	21.09	1	20.75	20.30	8	1,021	0.78%
2021/07/26	12	20.83	3	21.15	21.05	9	1,021	0.88%
2021/07/23	1	20.30	1	20.50	20.35	0	974	0.00%
2021/07/22	6	20.00	0.3	19.70	19.65	5.7	960	0.59%
2021/07/15	0	0.00	2	19.60	19.40	-2	1,237	-0.16%
2021/07/14	0	0.00	1	19.85	19.50	-1	1,241	-0.08%
2021/07/09	0	18.95	0	0.00	18.75	0	1,253	0.00%
2021/07/08	2	19.20	0	0.00	19.10	2	1,271	0.16%
2021/06/25	0	0.00	2	19.75	19.50	-2	1,583	-0.13%
2021/06/17	0	0.00	1	20.45	20.00	-1	1,624	-0.06%
2021/06/16	1	20.20	2	20.68	20.70	-1	1,615	-0.06%
2021/06/15	0.3	19.50	0	0.00	19.45	0.3	1,595	0.02%
2021/06/03	3	19.62	0	0.00	19.30	3	1,800	0.17%
2021/06/02	1	20.60	0	0.00	20.00	1	1,790	0.06%
2021/05/31	2	19.55	0	0.00	19.45	2	1,675	0.12%
2021/05/18	1	17.00	2	16.35	17.15	-1	1,747	-0.06%
2021/05/17	4	15.60	2	16.25	15.60	2	1,738	0.12%
2021/05/12	4	18.10	0	0.00	17.30	4	1,686	0.24%
2021/05/11	1	19.00	0	0.00	19.10	1	1,660	0.06%
2021/05/10	1.2	20.63	0	0.00	20.60	1.2	1,641	0.07%
2021/05/07	0	20.75	0	0.00	21.40	0	1,642	0.00%
2021/05/05	1	20.60	0	0.00	20.60	1	1,630	0.06%
2021/05/04	2	20.28	0	0.00	20.45	2	1,627	0.12%
2021/05/03	2	22.38	0	0.00	21.80	2	1,607	0.12%
2021/04/29	1	23.20	0	0.00	22.90	1	1,598	0.06%
2021/04/26	0	0.00	10	23.17	23.10	-10	1,457	-0.69%
2021/04/22	2	24.05	0	0.00	22.95	2	1,422	0.14%
2021/04/19	2	24.25	3	24.23	24.00	-1	1,310	-0.08%
2021/04/14	1	25.50	0	0.00	25.70	1	1,256	0.08%
2021/04/12	0	0.00	0	26.50	26.05	0	1,247	0.00%
2021/04/09	0	0.00	3	25.50	25.95	-3	1,216	-0.25%
2021/04/06	5	25.11	1	25.15	25.25	4	1,131	0.35%
2021/04/01	0	25.70	2	25.15	25.25	-2	1,108	-0.18%
2021/03/22	1	24.30	0	0.00	24.60	1	968	0.10%
2021/03/18	12	24.54	0	0.00	24.25	12	971	1.24%
2021/03/15	4	24.09	0	0.00	24.10	4	1,021	0.39%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/11	2	23.73	2	23.50	23.75	0	1,011	0.00%
2021/03/10	0	0.00	1	24.50	24.50	-1	996	-0.10%
2021/03/08	2	22.10	0	0.00	22.25	2	1,162	0.17%
2021/03/04	1	22.90	1	23.15	22.80	0	1,185	0.00%
2021/02/18	0	0.00	7.4	23.79	24.10	-7.4	1,397	-0.53%
2021/02/02	2	22.00	0	0.00	22.30	2	1,436	0.14%
2021/01/26	2	22.30	0	0.00	22.20	2	1,626	0.12%
2021/01/21	2	21.53	0	0.00	21.65	2	1,631	0.12%
2021/01/20	2.4	22.52	0	0.00	22.35	2.4	1,622	0.15%
2021/01/18	1	23.25	2	22.90	23.75	-1	1,611	-0.06%
2021/01/15	0	0.00	2	24.50	23.70	-2	1,616	-0.12%
2021/01/13	2	25.10	0	0.00	25.00	2	1,622	0.12%
2021/01/11	2	25.45	0	0.00	25.45	2	1,669	0.12%
2021/01/08	1	25.40	0	0.00	25.40	1	1,676	0.06%
2021/01/06	2	27.60	0	0.00	26.50	2	1,663	0.12%
2020/12/31	1	27.10	1.4	26.90	26.95	-0.4	1,715	-0.02%
2020/12/22	0	0.00	10	26.00	26.00	-10	1,777	-0.56%
2020/12/11	0	0.00	12	26.25	26.30	-12	1,985	-0.60%
2020/12/10	2	27.70	1	27.90	27.10	1	2,064	0.05%
2020/12/08	0	0.00	2	28.00	28.05	-2	2,223	-0.09%
2020/12/07	0	0.00	1	28.10	28.15	-1	2,292	-0.04%
2020/12/04	3	29.07	2	28.80	28.75	1	2,314	0.04%
2020/12/03	11	29.87	9	30.94	29.30	2	2,294	0.09%
2020/12/02	0	0.00	2	28.35	28.35	-2	2,111	-0.09%
2020/12/01	2	27.80	3	27.70	27.70	-1	2,160	-0.05%
2020/11/27	3	29.15	3	28.80	28.80	0	2,428	0.00%
2020/11/25	8	28.53	6	28.19	28.30	2	2,427	0.08%
2020/11/20	1	29.25	0	0.00	28.70	1	2,430	0.04%
2020/11/19	0	0.00	1	28.50	28.20	-1	2,408	-0.04%
2020/11/17	14	28.14	12	28.05	28.15	2	2,480	0.08%
2020/11/16	1	27.20	1	27.05	27.20	0	2,527	0.00%
2020/11/13	2	26.68	4	26.81	26.80	-2	2,597	-0.08%
2020/11/12	0	0.00	6	26.71	26.35	-6	2,664	-0.23%
2020/11/11	6	26.48	6	26.52	26.60	0	2,772	0.00%
2020/11/10	3	26.23	8	26.22	26.20	-5	2,921	-0.17%
2020/11/09	8	27.49	7	27.31	27.10	1	3,255	0.03%
2020/11/06	3	26.87	4	26.76	26.35	-1	3,287	-0.03%
2020/11/03	2	25.63	1	25.40	25.40	1	3,260	0.03%
2020/10/30	4	25.80	3	25.30	25.00	1	3,336	0.03%
2020/10/29	1	25.20	0	0.00	25.55	1	3,388	0.03%
2020/10/28	1	25.90	0	0.00	25.80	1	3,406	0.03%
2020/10/27	3	26.03	0	0.00	26.05	3	3,465	0.09%
2020/10/20	2	26.70	0	0.00	26.70	2	4,326	0.05%
2020/10/19	4	26.84	4	26.58	26.50	0	4,379	0.00%
2020/10/14	0	0.00	5	26.55	26.55	-5	4,581	-0.11%
2020/10/13	1.1	26.01	0	0.00	26.00	1.1	4,610	0.02%
2020/10/12	6	26.25	18	25.98	26.15	-12	4,650	-0.26%
2020/10/08	1	28.10	1	27.70	27.30	0	4,665	0.00%
2020/10/07	0.2	27.50	2	27.50	27.25	-1.9	4,688	-0.04%
2020/10/06	2	27.40	0	0.00	27.40	2	4,740	0.04%
2020/09/29	0	0.00	2	27.00	26.70	-2	5,026	-0.04%
2020/09/28	7	26.94	0	0.00	26.90	7	5,716	0.12%
2020/09/24	1	27.40	11	27.47	27.35	-10	6,373	-0.16%
2020/09/23	2	28.68	2	28.25	28.25	0	6,663	0.00%
2020/09/21	1	29.15	1	29.45	29.10	0	7,095	0.00%
2020/09/18	4	30.14	7	30.14	29.80	-3	7,109	-0.04%
2020/09/17	3	30.17	2	30.35	29.95	1	7,144	0.01%
2020/09/15	4	30.74	6	31.34	30.65	-2	7,208	-0.03%
2020/09/14	25	31.41	10	31.17	30.70	15	7,299	0.21%
2020/09/11	21	30.16	17	29.98	30.25	4	7,170	0.06%
2020/09/10	12	30.30	12	30.37	29.80	0	7,122	0.00%
2020/09/09	22	29.76	16	29.37	29.30	6	7,078	0.08%
2020/09/08	7	29.04	7	28.91	28.80	0	7,074	0.00%
2020/09/07	3	29.02	3	29.82	28.85	0	7,080	0.00%
2020/09/04	19	30.12	15	30.10	29.95	4	7,055	0.06%
2020/09/03	2	30.28	15	30.18	30.10	-13	7,016	-0.19%
2020/09/02	22	30.78	11	30.53	31.10	11	6,930	0.16%
2020/09/01	1	28.30	6	28.24	28.30	-5	6,792	-0.07%
2020/08/28	3	27.57	2	27.40	27.45	1	6,820	0.01%
2020/08/27	4	27.70	4	27.78	27.40	0	6,824	0.00%
2020/08/26	6	28.20	15	27.91	28.20	-9	6,834	-0.13%
2020/08/25	3	28.45	0	0.00	27.70	3	6,822	0.04%
2020/08/24	2	27.90	0	0.00	27.45	2	6,819	0.03%
2020/08/21	19	27.07	2	27.85	27.75	17	6,827	0.25%
2020/08/20	13	26.13	3	27.28	25.80	10	6,782	0.15%
2020/08/19	0	0.00	6	29.61	28.60	-6	6,700	-0.09%
2020/08/18	2	31.65	1	30.70	30.85	1	6,735	0.01%
2020/08/17	1	32.30	0	0.00	31.55	1	6,751	0.01%
2020/08/14	4	32.50	2	31.65	31.80	2	6,747	0.03%
2020/08/13	21	32.24	22	32.50	33.05	-1	6,606	-0.02%
2020/08/12	4	29.34	7	29.36	30.10	-3	6,279	-0.05%
2020/08/11	1	27.20	1	27.60	27.40	0	6,228	0.00%
2020/08/10	4	28.45	0	0.00	27.75	4	6,268	0.06%
2020/08/07	0	0.00	8	27.90	28.20	-8	6,290	-0.13%
2020/08/06	4	28.36	3	28.78	28.20	1	6,313	0.02%
2020/08/05	5	29.41	7	29.32	29.15	-2	6,412	-0.03%
2020/08/04	2	29.00	30	28.47	28.85	-28	6,458	-0.43%
2020/08/03	0	0.00	10	28.03	28.20	-10	6,424	-0.16%
2020/07/30	14	27.70	3.4	27.71	27.75	10.6	6,375	0.17%
2020/07/29	4	27.04	6	26.43	27.30	-2	6,357	-0.03%
2020/07/28	8	27.83	4	27.08	26.60	4	6,282	0.06%
2020/07/27	12	30.08	3	29.23	28.85	9	6,184	0.15%
2020/07/24	45	31.71	26	32.69	31.80	19	6,070	0.31%
2020/07/23	0	0.00	11	31.37	31.20	-11	5,660	-0.19%
2020/07/22	13	32.11	4	31.89	31.75	9	5,608	0.16%
2020/07/21	2	31.63	3	31.52	31.75	-1	5,490	-0.02%
2020/07/20	3	29.90	9	29.10	30.20	-6	5,490	-0.11%
2020/07/17	6	29.20	6	29.52	29.25	0	5,456	0.00%
2020/07/16	0	0.00	4	29.11	30.55	-4	5,427	-0.07%
2020/07/15	7	29.84	1	29.50	29.55	6	5,381	0.11%
2020/07/14	15	31.06	18	31.04	30.75	-3	5,345	-0.06%
2020/07/13	8	31.33	0	0.00	31.50	8	5,304	0.15%
2020/07/10	13	32.28	19	31.74	31.50	-6	5,255	-0.11%
2020/07/09	22	34.21	14	34.64	34.00	8	5,149	0.16%
2020/07/08	0	0.00	1	35.00	35.25	-1	5,049	-0.02%
2020/07/07	12	36.00	5	35.67	35.35	7	4,966	0.14%
2020/07/06	7	34.76	6.1	35.26	35.30	0.9	4,304	0.02%
2020/07/03	15	30.46	20	31.26	32.10	-5	4,067	-0.12%
2020/07/02	6	28.63	7	29.06	29.20	-1	3,614	-0.03%
2020/07/01	8	26.04	9	26.57	26.55	-1	3,275	-0.03%
2020/06/30	1	24.05	1	24.85	24.25	0	2,928	0.00%
2020/06/29	1	23.20	0	0.00	22.95	1	2,782	0.04%
2020/06/24	0	0.00	2	23.38	23.30	-2	2,747	-0.07%
2020/06/23	8	23.33	8	23.04	23.05	0	2,692	0.00%
2020/06/22	3	23.83	4	23.85	23.45	-1	2,670	-0.04%
2020/06/19	1	22.85	1	24.35	24.35	0	2,548	0.00%
2020/06/17	1	22.05	0	0.00	22.10	1	2,350	0.04%
2020/06/16	2	21.73	4	21.98	22.15	-2	2,328	-0.09%
2020/06/12	13	20.36	24	19.90	21.10	-11	2,282	-0.48%
2020/06/11	0	0.00	10	21.20	21.10	-10	2,307	-0.43%
2020/06/10	0	0.00	4	22.18	22.35	-4	2,333	-0.17%
2020/06/09	1	22.15	0	0.00	22.05	1	2,337	0.04%
2020/06/08	2	23.35	0	0.00	22.65	2	2,335	0.09%
2020/06/04	1	23.85	0	0.00	23.85	1	2,291	0.04%
2020/06/03	1	23.40	0	0.00	23.55	1	2,250	0.04%
2020/05/29	0	0.00	5	23.43	23.50	-5	2,185	-0.23%
2020/05/28	5	23.45	0	0.00	23.25	5	2,163	0.23%
2020/05/27	2	25.23	3	24.57	24.45	-1	2,127	-0.05%
2020/05/25	1	25.10	3	24.88	24.75	-2	2,046	-0.10%
2020/05/22	23	23.64	2	23.98	23.50	21	1,933	1.09%
2020/05/15	0	0.00	14	21.60	22.45	-14	1,652	-0.85%
2020/05/14	0	0.00	4	23.50	22.50	-4	1,597	-0.25%
2020/05/13	17	23.59	17	23.46	23.90	0	1,555	0.00%
2020/05/12	20	23.22	19	23.26	23.80	1	1,517	0.07%
2020/05/11	8	21.63	5	22.32	22.40	3	1,391	0.22%
2020/05/08	0	0.00	1	20.50	20.40	-1	1,312	-0.08%
2020/05/06	5	20.06	5	19.84	19.95	0	1,284	0.00%
2020/05/05	0	0.00	3	19.72	19.80	-3	1,278	-0.23%
2020/04/30	5	19.44	10	19.33	19.15	-5	1,273	-0.39%
2020/04/29	11	18.70	4	18.90	18.90	7	1,251	0.56%
2020/04/28	2	17.13	2	17.38	17.45	0	1,228	0.00%
2020/04/27	0	0.00	3	16.43	16.70	-3	1,231	-0.24%
2020/04/24	10	16.14	0	0.00	16.10	10	1,224	0.82%
2020/04/23	2	16.58	0	0.00	16.60	2	1,194	0.17%
2020/04/14	4	14.85	0	0.00	15.05	4	1,285	0.31%
2020/04/10	0	0.00	1	14.60	14.80	-1	1,506	-0.07%
2020/04/09	0	0.00	20	14.81	14.80	-20	1,574	-1.27%
2020/04/08	20	13.81	0	0.00	14.45	20	1,647	1.21%
2020/04/01	0	0.00	4	12.25	12.30	-4	1,989	-0.20%
2020/03/19	4	10.50	0	0.00	10.50	4	2,126	0.19%
2020/03/18	1	12.60	0	0.00	11.65	1	2,116	0.05%
2020/03/16	0	0.00	5	15.75	14.05	-5	2,185	-0.23%
2020/03/13	0	0.00	2	15.60	15.60	-2	2,142	-0.09%
2020/03/12	2	17.38	2	17.75	17.30	0	2,114	0.00%
2020/03/11	1	19.70	1	19.25	19.20	0	2,086	0.00%
2020/03/10	4	19.20	0	0.00	19.40	4	2,077	0.19%
2020/03/06	5	20.10	0	0.00	19.80	5	2,076	0.24%
2020/02/27	0	0.00	1	19.75	19.70	-1	2,111	-0.05%
2020/02/20	0	0.00	1	21.45	21.25	-1	2,202	-0.05%
2020/02/19	1	21.45	0	0.00	21.35	1	2,210	0.05%
2020/02/14	4	21.30	4	21.20	21.30	0	2,257	0.00%
2020/02/12	2	21.10	2	21.10	21.10	0	2,271	0.00%
2020/02/11	0	0.00	1	20.70	20.80	-1	2,270	-0.04%
2020/02/10	1	20.00	1	20.40	20.50	0	2,299	0.00%
2020/02/07	3	20.52	1	20.80	20.25	2	2,345	0.09%
2020/02/06	1	21.20	1	21.10	21.20	0	2,381	0.00%
2020/02/05	3	20.75	3	20.92	20.75	0	2,487	0.00%
2020/02/03	2	19.63	2	19.70	19.70	0	2,565	0.00%
2020/01/31	0	0.00	3	20.30	21.45	-3	2,600	-0.12%
2020/01/30	1	22.80	0	0.00	22.35	1	2,811	0.04%
2020/01/17	4	24.94	3	25.10	24.70	1	3,082	0.03%
2020/01/16	2	25.00	1	25.30	25.00	1	3,070	0.03%
2020/01/15	6	25.51	4	25.40	25.35	2	3,060	0.07%
2020/01/14	8	25.41	0	0.00	25.65	8	3,036	0.26%
2020/01/13	2	24.50	14	24.20	24.65	-12	2,964	-0.40%
2020/01/10	4	24.05	4	24.34	24.15	0	2,959	0.00%
2020/01/09	8	24.49	8	24.41	24.35	0	3,019	0.00%
2020/01/08	5	25.02	13	24.70	24.20	-8	3,003	-0.27%
2020/01/07	13	25.60	14	26.19	25.20	-1	2,965	-0.03%
2020/01/06	21	25.61	13	25.47	25.50	8	2,817	0.28%
2020/01/03	3	25.42	6	25.74	25.05	-3	2,734	-0.11%
2020/01/02	14	25.59	3	25.57	25.75	11	2,654	0.41%
2019/12/31	10	24.95	37	25.65	25.55	-27	2,553	-1.06%
2019/12/30	2	23.95	8	23.93	23.90	-6	2,237	-0.27%
2019/12/26	1	23.50	0	0.00	23.50	1	2,256	0.04%
2019/12/24	7	23.69	0	0.00	23.25	7	2,250	0.31%
2019/12/23	0	0.00	1	23.25	23.20	-1	2,242	-0.04%
2019/12/20	1	23.50	0	0.00	23.35	1	2,311	0.04%
2019/12/19	11	23.58	7	23.62	23.40	4	2,438	0.16%
2019/12/18	0	0.00	1	23.00	23.05	-1	2,398	-0.04%
2019/12/13	0	0.00	3	23.20	23.20	-3	2,367	-0.13%
2019/12/12	3	23.98	3	23.50	23.25	0	2,349	0.00%
2019/12/11	23	25.01	18	24.43	24.00	5	2,311	0.22%
2019/12/04	1	24.15	1	24.00	24.15	0	2,186	0.00%
2019/12/03	0	0.00	2	23.85	24.05	-2	2,179	-0.09%
2019/12/02	6	23.53	9	23.71	23.60	-3	2,178	-0.14%
2019/11/29	4	23.90	2	24.30	23.90	2	2,198	0.09%
2019/11/28	2	24.35	0	0.00	24.20	2	2,190	0.09%
2019/11/27	20	24.40	0	0.00	24.35	20	2,183	0.92%
2019/11/25	1	24.80	0	0.00	24.20	1	2,147	0.05%
2019/11/21	10	25.00	0	0.00	24.75	10	2,131	0.47%
2019/11/20	0	0.00	11	24.80	24.80	-11	2,110	-0.52%
2019/11/19	1	25.55	0	0.00	25.50	1	2,120	0.05%
2019/11/18	0	0.00	1	25.05	24.90	-1	2,062	-0.05%
2019/11/14	1	24.65	1	24.70	24.60	0	2,032	0.00%
2019/11/13	5	24.93	8	24.77	25.10	-3	2,016	-0.15%
2019/11/12	2	23.75	2	23.35	23.75	0	1,958	0.00%
2019/11/11	10	23.65	0	0.00	23.45	10	1,949	0.51%
2019/11/08	6	25.14	5	24.64	24.95	1	1,925	0.05%
2019/11/07	5	25.40	14	24.77	24.50	-9	1,905	-0.47%
2019/11/06	13	25.18	23	25.28	25.15	-10	1,866	-0.54%
2019/11/05	14	26.97	11	26.72	26.35	3	1,813	0.17%
2019/11/04	24	27.93	22	27.55	27.60	2	1,767	0.11%
2019/11/01	12	26.46	23	27.12	27.45	-11	1,654	-0.66%
2019/10/31	4	25.90	0	0.00	25.60	4	1,565	0.26%
2019/10/30	2	25.75	5	26.60	26.40	-3	1,532	-0.20%
2019/10/29	35	26.96	91	26.40	25.85	-56	1,464	-3.82%
2019/10/28	73	24.91	9	25.61	25.95	64	1,234	5.18%
2019/10/25	20	23.56	9	23.79	23.60	11	1,054	1.04%
2019/10/22	1	22.90	0	0.00	22.55	1	940	0.11%
2019/10/18	1	22.95	0	0.00	22.60	1	947	0.11%
2019/10/17	22	22.98	19	23.20	23.10	3	928	0.32%
2019/10/04	0	0.00	1	22.50	22.55	-1	854	-0.12%
2019/10/02	7	22.66	7	22.61	22.60	0	843	0.00%
2019/09/27	0	0.00	6	21.70	21.65	-6	832	-0.72%
2019/09/26	2	22.73	3	22.57	22.30	-1	833	-0.12%
2019/09/25	7	22.36	6	22.34	22.30	1	787	0.13%
2019/09/24	12	22.42	8	22.63	22.75	4	705	0.57%
2019/09/11	2	20.50	0	0.00	20.50	2	598	0.33%
2019/09/05	0	0.00	5	21.10	21.05	-5	675	-0.74%
2019/09/04	5	21.10	2	21.10	21.10	3	681	0.44%
2019/09/03	2	21.75	0	0.00	21.10	2	674	0.30%
2019/08/29	1	20.30	0	0.00	20.30	1	638	0.16%
2019/08/23	0	0.00	2	20.90	20.70	-2	624	-0.32%
2019/08/22	0	0.00	1	21.00	21.25	-1	619	-0.16%
2019/08/21	2	20.30	0	0.00	20.20	2	592	0.34%
2019/08/15	1	19.70	0	0.00	19.90	1	588	0.17%
2019/08/05	5	20.00	10	19.70	19.55	-5	601	-0.83%
2019/08/02	5	20.25	0	0.00	20.15	5	599	0.83%
2019/07/24	10	22.75	0	0.00	22.75	10	573	1.74%
2019/07/18	0	0.00	13	21.61	21.40	-13	567	-2.29%
2019/07/05	6	22.85	8	22.77	22.70	-2	606	-0.33%
2019/07/04	6	21.40	6	21.38	21.40	0	556	0.00%
2019/07/03	1	21.35	1	21.35	21.35	0	571	0.00%
2019/06/25	3	20.95	0	0.00	20.65	3	601	0.50%
2019/06/24	1	20.40	1	20.55	20.20	0	607	0.00%
2019/06/19	0	0.00	1	21.35	21.20	-1	658	-0.15%
2019/06/17	1	21.20	0	0.00	21.20	1	710	0.14%
2019/06/14	12	21.31	13	21.67	21.75	-1	698	-0.14%
2019/06/04	15	19.54	0	0.00	19.50	15	754	1.99%
2019/06/03	3	19.48	0	0.00	19.45	3	813	0.37%
2019/05/27	0	0.00	1	18.80	18.95	-1	963	-0.10%
2019/05/23	13	18.70	0	0.00	18.90	13	1,137	1.14%
2019/05/13	1	20.10	1	20.35	20.10	0	1,416	0.00%
2019/05/10	1	20.50	15	20.49	20.35	-14	1,417	-0.99%
2019/05/09	0	0.00	10	20.60	20.45	-10	1,416	-0.71%
2019/05/06	4	22.35	4	22.10	22.35	0	1,436	0.00%
2019/04/30	1	22.50	1	21.75	22.60	0	1,432	0.00%
2019/04/25	2	23.85	2	24.05	23.85	0	1,427	0.00%
2019/04/24	5	24.12	4	24.63	24.00	1	1,431	0.07%
2019/04/23	1	24.65	1	24.80	24.40	0	1,436	0.00%
2019/04/22	9	25.10	9	24.92	25.10	0	1,436	0.00%
2019/04/19	4	24.76	14	24.94	24.90	-10	1,446	-0.69%
2019/04/12	2	26.10	10	25.93	25.30	-8	1,556	-0.51%
2019/04/08	29	27.64	2	27.00	27.30	27	1,658	1.63%
2019/04/03	11	26.96	8	26.93	27.05	3	1,656	0.18%
2019/04/02	3	26.50	3	26.33	26.65	0	1,675	0.00%
2019/04/01	3	26.25	3	26.37	26.25	0	1,715	0.00%
2019/03/29	9	26.37	9	26.25	26.25	0	1,704	0.00%
2019/03/28	14	26.05	20	25.94	26.15	-6	1,694	-0.35%
2019/03/27	2	25.98	2	26.15	25.85	0	1,688	0.00%
2019/03/26	6	25.00	1	25.25	25.00	5	1,669	0.30%
2019/03/25	7	25.07	6	25.50	25.15	1	1,669	0.06%
2019/03/22	3	26.40	6	27.51	26.50	-3	1,647	-0.18%
2019/03/21	9	28.61	14	28.25	27.65	-5	1,621	-0.31%
2019/03/20	8	27.80	0	0.00	27.70	8	1,599	0.50%
2019/03/18	4	28.06	2	27.80	27.80	2	1,586	0.13%
2019/03/15	1	27.25	1	27.30	27.20	0	1,573	0.00%
2019/03/14	3	27.20	2	27.30	27.15	1	1,600	0.06%
2019/03/13	1	27.50	1	27.35	27.45	0	1,604	0.00%
2019/03/12	1	27.20	1	27.20	27.20	0	1,647	0.00%
2019/03/07	14	28.67	13	28.03	27.85	1	1,644	0.06%
2019/03/06	0	0.00	10	27.35	27.65	-10	1,588	-0.63%
2019/03/05	2	27.75	3	28.25	27.45	-1	1,581	-0.06%
2019/02/27	1	27.40	7	27.60	28.10	-6	1,531	-0.39%
2019/02/26	1	27.65	0	0.00	28.10	1	1,509	0.07%
2019/02/25	22	28.11	8	27.88	28.50	14	1,456	0.96%
2019/02/22	2	27.08	4	27.60	27.15	-2	1,379	-0.15%
2019/02/21	9	27.11	17	26.85	27.15	-8	1,278	-0.63%
2019/02/20	8	23.98	8	24.92	24.95	0	1,096	0.00%
2019/02/18	0	0.00	1	22.30	22.30	-1	1,003	-0.10%
2019/02/15	1	23.10	0	0.00	22.60	1	999	0.10%
2019/02/12	0	0.00	8	23.11	23.25	-8	1,025	-0.78%
2019/02/11	2	23.03	2	22.78	22.95	0	1,045	0.00%
2019/01/30	3	22.80	0	0.00	22.55	3	1,042	0.29%
2019/01/29	0	0.00	4	22.66	22.50	-4	1,039	-0.38%
2019/01/28	2	23.08	2	22.60	22.60	0	1,031	0.00%
2019/01/25	1	21.95	1	21.85	21.85	0	1,010	0.00%
2019/01/23	1	21.95	1	21.95	21.95	0	1,014	0.00%
2019/01/22	7	22.04	9	21.93	21.80	-2	1,018	-0.20%
2019/01/21	4	21.83	1	21.80	21.80	3	1,011	0.30%
2019/01/15	1	22.80	1	23.00	22.70	0	1,001	0.00%
2019/01/14	2	22.25	4	22.39	22.25	-2	986	-0.20%
2019/01/11	0	0.00	15	22.76	22.65	-15	980	-1.53%
2019/01/10	5	23.47	4	23.19	23.45	1	962	0.10%
2019/01/09	8	23.76	6	23.72	22.90	2	942	0.21%
2019/01/08	0	0.00	7	23.41	23.50	-7	895	-0.78%
2019/01/07	7	24.27	14	24.05	23.90	-7	880	-0.79%
2019/01/04	16	23.33	7	22.23	23.00	9	827	1.09%
2019/01/03	19	23.57	12	23.13	23.00	7	812	0.86%
2019/01/02	4	23.40	6	23.36	23.55	-2	771	-0.26%
2018/12/28	3	22.08	3	21.75	21.75	0	697	0.00%
2018/12/27	3	21.70	3	21.50	21.50	0	687	0.00%
2018/12/26	2	21.73	0	0.00	21.10	2	679	0.29%
2018/12/25	10	21.89	9	22.05	21.80	1	670	0.15%
2018/12/24	9	21.10	7	21.83	22.15	2	633	0.32%
2018/12/20	2	20.23	1	20.50	19.95	1	597	0.17%
2018/12/19	0	0.00	2	20.40	20.10	-2	593	-0.34%
2018/12/18	0	0.00	15	20.30	20.00	-15	596	-2.52%
2018/12/13	10	22.03	7	22.00	21.75	3	577	0.52%
2018/12/12	0	0.00	3	21.25	21.25	-3	552	-0.54%
2018/12/11	2	20.30	0	0.00	20.45	2	540	0.37%
2018/12/10	2	21.43	1	21.40	20.45	1	536	0.19%
2018/12/07	10	20.87	0	0.00	21.10	10	496	2.01%
2018/12/06	1	19.75	1	19.90	19.45	0	466	0.00%
2018/12/05	63	21.90	73	21.77	21.40	-10	454	-2.20%
2018/11/29	0	0.00	1	19.55	19.25	-1	374	-0.27%
2018/11/28	1	19.25	0	0.00	19.30	1	370	0.27%
2018/11/22	0	0.00	2	18.63	18.00	-2	358	-0.56%
2018/11/21	1	18.00	0	0.00	18.10	1	348	0.29%
2018/11/19	5	18.10	5	17.90	17.90	0	354	0.00%
2018/11/12	3	18.00	1	17.65	17.70	2	376	0.53%
2018/10/25	5	15.56	5	15.85	15.55	0	336	0.00%
2018/09/14	1	20.90	1	21.10	21.10	0	608	0.00%
2018/09/12	1	19.95	1	19.90	20.00	0	630	0.00%
2018/09/10	11	20.26	12	20.77	20.25	-1	664	-0.15%
2018/09/07	1	21.70	1	21.95	21.30	0	669	0.00%
2018/08/31	0	0.00	2	22.65	22.85	-2	949	-0.21%
2018/08/20	8	20.95	9	21.38	20.60	-1	1,355	-0.07%
2018/08/17	2	22.25	0	0.00	22.20	2	1,343	0.15%
2018/08/15	0	0.00	13	22.56	22.55	-13	1,341	-0.97%
2018/08/14	5	22.75	0	0.00	23.30	5	1,345	0.37%
2018/08/13	0	0.00	11	22.28	22.70	-11	1,351	-0.81%
2018/08/08	2	25.13	0	0.00	24.90	2	1,343	0.15%
2018/08/07	0	0.00	5	24.60	24.55	-5	1,342	-0.37%
2018/08/02	2	25.83	7	25.79	25.60	-5	1,344	-0.37%
2018/08/01	0	0.00	1	25.70	25.70	-1	1,354	-0.07%
2018/07/24	1	25.90	0	0.00	26.05	1	1,367	0.07%
2018/07/20	0	0.00	2	26.65	26.55	-2	1,380	-0.14%
2018/07/18	6	27.73	5	27.20	26.40	1	1,374	0.07%
2018/07/13	4	26.28	0	0.00	25.85	4	1,324	0.30%
2018/07/10	2	25.50	1	25.85	25.65	1	1,339	0.07%
2018/07/06	6	26.08	1	26.20	26.20	5	1,334	0.37%
2018/07/05	1	26.10	0	0.00	25.60	1	1,355	0.07%
2018/07/04	10	26.50	0	0.00	26.45	10	1,347	0.74%
2018/07/03	2	26.93	7	26.46	26.25	-5	1,343	-0.37%
2018/07/02	9	28.67	3	28.75	27.50	6	1,337	0.45%
2018/06/29	3	26.80	5	27.80	28.20	-2	1,264	-0.16%
2018/06/28	1	25.70	0	0.00	25.65	1	1,221	0.08%
2018/06/25	2	26.83	1	26.80	26.50	1	1,316	0.08%
2018/06/22	5	26.69	5	26.89	26.75	0	1,383	0.00%
2018/06/20	11	27.18	7	26.66	26.80	4	1,375	0.29%
2018/06/19	2	28.48	4	28.45	28.10	-2	1,370	-0.15%
2018/06/15	2	29.58	1	29.80	29.35	1	1,359	0.07%
2018/06/14	2	30.08	1	30.05	29.25	1	1,349	0.07%
2018/06/13	3	30.97	0	0.00	29.65	3	1,335	0.22%
2018/06/12	15	30.57	8	30.99	30.60	7	1,302	0.54%
2018/06/11	4	30.11	2	29.90	30.05	2	1,241	0.16%
2018/06/08	25	31.16	28	31.54	30.70	-3	1,223	-0.25%
2018/06/07	5	29.99	1	29.85	29.45	4	1,097	0.36%
2018/06/06	10	30.63	5	30.14	30.10	5	1,089	0.46%
2018/06/05	0	0.00	1	30.20	29.50	-1	1,049	-0.10%
2018/06/04	12	30.28	9	30.42	30.60	3	993	0.30%
2018/06/01	6	26.86	30	27.25	28.05	-24	854	-2.81%
2018/05/31	6	26.08	8	25.63	25.50	-2	804	-0.25%
2018/05/30	7	26.05	0	0.00	25.80	7	799	0.88%
2018/05/29	10	26.58	1	26.55	26.85	9	792	1.14%
2018/05/28	6	25.44	2	25.93	27.05	4	769	0.52%
2018/05/25	1	24.80	0	0.00	24.60	1	740	0.14%
2018/05/22	5	24.69	0	0.00	24.60	5	764	0.65%
2018/05/02	0	0.00	1	23.90	23.70	-1	1,020	-0.10%
2018/04/27	1	23.30	5	23.70	23.70	-4	1,038	-0.39%
2018/04/24	0	0.00	3	26.60	26.40	-3	1,027	-0.29%
2018/04/19	0	0.00	2	26.85	27.00	-2	1,036	-0.19%
2018/04/18	1	26.75	0	0.00	26.80	1	1,047	0.10%
2018/04/17	0	0.00	5	27.25	26.75	-5	1,084	-0.46%
2018/04/13	2	28.80	3	28.58	28.40	-1	1,088	-0.09%
2018/04/11	13	28.95	11	29.09	29.10	2	1,103	0.18%
2018/04/10	1	27.80	0	0.00	27.65	1	1,098	0.09%
2018/04/09	0	0.00	2	27.55	27.60	-2	1,115	-0.18%
2018/03/31	0	0.00	5	29.35	29.35	-5	1,132	-0.44%
2018/03/30	4	29.68	2	29.25	29.25	2	1,161	0.17%
2018/03/29	4	30.00	0	0.00	29.95	4	1,310	0.31%
2018/03/28	2	30.65	2	30.80	30.80	0	1,362	0.00%
2018/03/27	4	30.08	2	29.20	30.55	2	1,417	0.14%
2018/03/26	0	0.00	1	27.70	27.80	-1	1,389	-0.07%
2018/03/23	1	27.70	1	27.70	27.70	0	1,478	0.00%
2018/03/22	0	0.00	2	29.18	28.95	-2	1,480	-0.14%
2018/03/20	1	29.00	0	0.00	29.10	1	1,499	0.07%
2018/03/12	5	30.00	0	0.00	29.55	5	1,778	0.28%
2018/03/09	1	30.50	0	0.00	29.80	1	1,887	0.05%
2018/03/07	2	28.70	2	28.70	28.70	0	2,309	0.00%
2018/02/27	0	0.00	1	30.20	29.70	-1	2,961	-0.03%
2018/02/26	1	29.50	0	0.00	29.50	1	2,958	0.03%
2018/02/23	1	30.00	0	0.00	29.50	1	2,959	0.03%
2018/02/22	0	0.00	5	29.60	29.60	-5	2,953	-0.17%
2018/02/21	1	29.20	1	29.75	29.95	0	2,939	0.00%
2018/02/09	1	28.80	1	28.70	28.85	0	2,928	0.00%
2018/02/08	0	0.00	7	31.01	31.10	-7	2,912	-0.24%
2018/02/06	3	31.58	5	31.39	30.65	-2	2,903	-0.07%
2018/02/05	3	34.20	2	33.55	33.95	1	2,875	0.03%
2018/02/02	0	0.00	11	35.75	34.90	-11	2,883	-0.38%
2018/02/01	3	36.62	8	36.21	36.05	-5	2,876	-0.17%
2018/01/30	1	35.60	4	35.50	35.35	-3	2,811	-0.11%
2018/01/29	3	36.00	41	35.44	35.70	-38	2,777	-1.37%
2018/01/26	7	35.82	0	0.00	35.15	7	2,757	0.25%
2018/01/25	0	0.00	2	34.85	35.05	-2	2,736	-0.07%
2018/01/24	4	33.50	0	0.00	34.10	4	2,698	0.15%
2018/01/23	3	32.90	0	0.00	32.90	3	2,689	0.11%
2018/01/22	1	32.60	0	0.00	32.70	1	2,691	0.04%
2018/01/18	2	33.75	1	33.30	33.25	1	2,687	0.04%
2018/01/17	2	33.55	0	0.00	33.45	2	2,684	0.07%
2018/01/16	27	34.19	0	0.00	33.75	27	2,679	1.01%
2018/01/11	4	33.35	8	32.73	33.65	-4	2,656	-0.15%
2018/01/09	0	0.00	2	34.10	33.85	-2	2,609	-0.08%
2018/01/05	0	0.00	3	34.80	34.90	-3	2,605	-0.12%
2018/01/04	18	34.94	3	35.00	35.10	15	2,596	0.58%
2018/01/02	1	34.70	0	0.00	34.80	1	2,556	0.04%