海光 (2038)-元大-六合券商分點個股進出

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

海光

(2038)

可現股當沖

股價
16.20
漲跌
▼0.30
漲幅
-1.82%
成交量
281張
產業
上市鋼鐵類股
387人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

海光 (2038)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/13	0	0.00	10	16.20	16.20	-10	1,376	-0.73%
2024/12/12	0	0.00	1	16.85	16.50	-1	1,376	-0.07%
2024/12/11	4	16.76	0	0.00	16.75	4	1,375	0.29%
2024/12/10	3	17.35	4	17.56	17.00	-1	1,378	-0.07%
2024/12/09	3	16.95	0	0.00	16.90	3	1,377	0.22%
2024/12/05	0	0.00	8	16.95	16.90	-8	1,379	-0.58%
2024/11/29	0	0.00	4	16.90	17.00	-4	1,386	-0.29%
2024/11/27	2	17.80	0	0.00	17.20	2	1,389	0.14%
2024/11/26	0	0.00	2	17.80	17.60	-2	1,387	-0.14%
2024/11/25	2	17.50	3	17.40	17.65	-1	1,384	-0.07%
2024/11/22	0	0.00	5	17.40	17.20	-5	1,385	-0.36%
2024/11/19	2	17.40	0	0.00	17.30	2	1,391	0.14%
2024/11/18	3	17.55	0	0.00	17.60	3	1,391	0.22%
2024/11/15	5	17.45	6	17.57	17.30	-1	1,389	-0.07%
2024/11/14	6	17.83	7	17.94	17.10	-1	1,383	-0.07%
2024/11/13	12	18.11	8.1	18.15	18.05	4	1,366	0.29%
2024/11/12	5	18.14	5	18.09	18.05	0	1,372	0.00%
2024/11/11	8	18.52	6	18.54	18.55	2	1,364	0.15%
2024/11/08	9	18.81	7	18.96	18.50	2	1,360	0.15%
2024/11/07	21	19.68	15	19.78	18.70	6	1,339	0.45%
2024/11/06	6	18.58	8	18.54	18.80	-2	1,119	-0.18%
2024/11/05	2	18.03	1	18.10	18.25	1	1,117	0.09%
2024/11/01	2	18.50	0	0.00	18.80	2	1,144	0.17%
2024/10/24	2	19.13	6	19.13	19.15	-4	1,125	-0.36%
2024/10/23	1	19.20	1	19.30	19.25	0	1,125	0.00%
2024/10/22	22	19.03	22	18.72	18.95	0	1,117	0.00%
2024/10/18	1	19.40	0	0.00	19.00	1	1,105	0.09%
2024/10/17	2	19.48	1	19.50	19.35	1	1,122	0.09%
2024/10/16	1	19.35	4	19.50	18.90	-3	1,113	-0.27%
2024/10/15	0	0.00	4	18.81	18.95	-4	1,084	-0.37%
2024/10/14	1	18.00	1	18.25	18.25	0	1,065	0.00%
2024/10/09	1	18.95	0	0.00	18.75	1	1,035	0.10%
2024/10/08	6	19.97	6.2	19.83	19.20	-0.2	1,017	-0.02%
2024/10/07	3	19.77	4	19.94	19.75	-1	932	-0.11%
2024/10/04	23.2	20.18	20	20.07	20.00	3.2	911	0.35%
2024/10/01	3	19.23	3	19.42	19.20	0	810	0.00%
2024/09/30	27	20.19	20	20.57	19.40	7	775	0.90%
2024/09/27	0	0.00	1	19.25	19.25	-1	493	-0.20%
2024/09/26	0	0.00	5	17.75	17.50	-5	446	-1.12%
2024/09/25	0	0.00	3	17.90	17.70	-3	446	-0.67%
2024/09/24	3	17.45	0	0.00	17.50	3	442	0.68%
2024/09/20	5	17.60	1	17.80	17.65	4	451	0.89%
2024/09/19	7	17.73	8	17.61	17.50	-1	448	-0.22%
2024/09/18	2	17.43	0	0.00	17.30	2	443	0.45%
2024/09/13	0	0.00	2	16.40	16.50	-2	423	-0.47%
2024/09/11	3	16.15	1	16.00	15.95	2	436	0.46%
2024/08/08	0	0.00	1	17.60	17.60	-1	854	-0.12%
2024/08/07	0	0.00	1	17.90	17.80	-1	861	-0.12%
2024/08/06	1	17.00	0	0.00	16.90	1	864	0.12%
2024/07/31	0	0.00	1	19.65	19.55	-1	864	-0.12%
2024/07/22	0	0.00	2	19.25	19.15	-2	904	-0.22%
2024/07/18	5	20.26	1	20.35	20.00	4	910	0.44%
2024/07/17	0	0.00	4	19.40	19.80	-4	912	-0.44%
2024/07/16	4	19.60	0	0.00	19.35	4	983	0.41%
2024/07/08	0	0.00	2	19.60	19.60	-2	1,279	-0.16%
2024/07/04	1	19.85	1	19.95	19.90	0	1,437	0.00%
2024/06/25	1	19.75	1	19.85	19.95	0	1,740	0.00%
2024/06/21	1	20.45	0	0.00	20.35	1	1,723	0.06%
2024/06/20	1	20.35	2	20.50	20.55	-1	1,722	-0.06%
2024/06/19	0	0.00	1	20.25	20.30	-1	1,718	-0.06%
2024/06/18	1	20.25	1	20.30	20.25	0	1,711	0.00%
2024/06/17	1	20.65	1	20.55	20.55	0	1,708	0.00%
2024/06/14	5	20.15	0	0.00	20.15	5	1,703	0.29%
2024/06/13	1	20.25	0	0.00	20.25	1	1,693	0.06%
2024/05/31	0	0.00	1	21.10	21.00	-1	1,707	-0.06%
2024/05/28	1	21.40	0	0.00	21.35	1	1,701	0.06%
2024/05/22	5	21.85	1	21.55	21.55	4	1,664	0.24%
2024/05/20	2	22.25	5	21.55	22.05	-3	1,554	-0.19%
2024/05/17	1	20.95	2	21.13	20.90	-1	1,427	-0.07%
2024/05/16	1	20.75	1	20.75	20.70	0	1,424	0.00%
2024/05/15	1	20.60	6	20.77	20.60	-5	1,431	-0.35%
2024/05/14	1.2	20.23	0.3	20.30	20.40	1	1,419	0.07%
2024/05/13	2	20.15	0	0.00	20.00	2	1,414	0.14%
2024/05/09	1	19.80	0	0.00	19.70	1	1,407	0.07%
2024/05/02	6	20.73	3	20.60	20.70	3	1,377	0.22%
2024/04/30	1	20.80	0	0.00	20.50	1	1,375	0.07%
2024/04/29	1	20.85	2	21.03	21.05	-1	1,367	-0.07%
2024/04/26	3	20.55	0	0.00	20.55	3	1,356	0.22%
2024/04/24	0.2	20.55	0	0.00	20.45	0.2	1,352	0.01%
2024/04/22	1.1	20.51	0	0.00	20.50	1.1	1,339	0.08%
2024/04/19	21.5	22.53	10	21.25	21.95	11.5	1,264	0.91%
2024/04/18	0	0.00	1	21.90	21.90	-1	1,089	-0.09%
2024/04/16	1	19.80	1	20.40	19.80	0	1,043	0.00%
2024/04/15	1	20.25	1	20.85	20.10	0	1,046	0.00%
2024/04/11	1	20.50	0	0.00	20.50	1	1,051	0.10%
2024/04/10	4	21.31	2	21.73	21.15	2	1,115	0.18%
2024/04/09	1	21.70	5	21.00	21.70	-4	1,007	-0.40%
2024/04/08	6	19.72	5	19.81	19.75	1	863	0.12%
2024/04/03	7.5	19.32	9	19.71	19.05	-1.5	831	-0.18%
2024/04/02	4	18.40	0	0.00	18.20	4	807	0.50%
2024/03/29	7	18.14	0	0.00	18.10	7	956	0.73%
2024/03/28	0	0.00	1	18.70	18.25	-1	1,257	-0.08%
2024/03/27	1	18.40	4	18.25	18.40	-3	1,337	-0.22%
2024/03/26	3.1	18.33	2	18.60	18.20	1.1	1,523	0.07%
2024/03/22	0.2	18.33	0	0.00	18.40	0.2	2,108	0.01%
2024/03/21	6	18.20	0	0.00	18.15	6	2,254	0.27%
2024/03/20	0	0.00	5	18.20	18.05	-5	2,326	-0.21%
2024/03/18	0.1	18.35	1	18.35	18.35	-0.9	2,321	-0.04%
2024/03/15	1	18.75	0	0.00	18.75	1	2,316	0.04%
2024/03/14	2	19.45	2	19.48	19.05	0	2,307	0.00%
2024/03/12	0	0.00	10	19.26	19.30	-10	2,270	-0.44%
2024/03/04	5	19.65	0	0.00	19.45	5	2,250	0.22%
2024/03/01	6	19.71	10	19.80	19.75	-4	2,244	-0.18%
2024/02/29	0	0.00	5	20.00	19.95	-5	2,239	-0.22%
2024/02/27	0	0.00	1	19.80	20.00	-1	2,235	-0.04%
2024/02/23	5	20.40	0	0.00	20.25	5	2,216	0.23%
2024/02/22	1	20.50	0	0.00	20.55	1	2,213	0.05%
2024/02/21	1	20.85	0	0.00	20.65	1	2,210	0.05%
2024/02/20	10	20.95	1	21.30	20.80	9	2,201	0.41%
2024/02/19	1	20.90	0	0.00	21.00	1	2,196	0.05%
2024/01/26	1	20.30	1	20.35	20.35	0	2,130	0.00%
2024/01/23	1	20.50	1	20.60	20.60	0	2,114	0.00%
2024/01/22	0	0.00	1	20.10	20.15	-1	2,109	-0.05%
2024/01/19	1	20.00	0	0.00	19.80	1	2,100	0.05%
2024/01/17	0	0.00	1	20.55	20.15	-1	2,091	-0.05%
2024/01/16	1	20.05	0	0.00	20.05	1	2,076	0.05%
2024/01/12	5	20.55	0	0.00	20.55	5	2,054	0.24%
2024/01/08	6	21.66	6	21.47	21.35	0	2,000	0.00%
2024/01/04	10	22.47	10	22.65	22.50	0	1,943	0.00%
2023/12/28	0	0.00	3	22.35	22.00	-3	1,769	-0.17%
2023/12/27	3	22.97	0	0.00	22.80	3	1,712	0.18%
2023/12/26	2	22.60	7	22.76	23.40	-5	1,656	-0.30%
2023/12/25	4	23.13	3	23.33	23.05	1	1,558	0.06%
2023/12/22	5	21.84	6	21.57	21.90	-1	1,254	-0.08%
2023/12/21	10	22.51	8	22.56	22.50	2	1,169	0.17%
2023/12/20	10	21.94	5	21.76	21.90	5	979	0.51%
2023/12/19	15	20.86	6.1	21.27	21.70	8.9	770	1.15%
2023/12/18	0	0.00	8	21.38	21.65	-8	390	-2.05%
2023/12/15	0	0.00	12	19.66	19.70	-12	243	-4.93%
2023/12/13	8	17.97	0	0.00	17.90	8	171	4.68%
2023/12/07	1	18.10	0	0.00	18.10	1	178	0.56%
2023/12/04	0	0.00	0.2	18.20	18.45	-0.2	176	-0.08%
2023/12/01	0	0.00	3	18.20	18.20	-3	171	-1.75%
2023/11/30	1	18.10	0	0.00	18.15	1	172	0.58%
2023/11/27	1	18.00	0	0.00	17.85	1	170	0.59%
2023/11/21	0	0.00	6	18.28	18.05	-6	180	-3.32%
2023/11/06	5	17.35	0	0.00	17.55	5	201	2.49%
2023/11/01	0	0.00	5	16.80	16.80	-5	205	-2.43%
2023/10/31	3	16.90	0	0.00	16.80	3	216	1.39%
2023/10/25	5	17.00	3	17.00	17.00	2	265	0.75%
2023/09/11	1	17.60	0	0.00	17.60	1	394	0.25%
2023/09/08	4	17.73	0	0.00	17.70	4	396	1.01%
2023/09/07	1	17.85	0	0.00	17.80	1	399	0.25%
2023/09/06	1	18.05	0	0.00	18.00	1	402	0.25%
2023/09/05	3	18.20	0	0.00	18.15	3	404	0.74%
2023/09/04	3	18.13	0	0.00	18.35	3	405	0.74%
2023/09/01	1	17.75	0	0.00	17.95	1	405	0.25%
2023/08/18	0	0.00	6	18.80	19.00	-6	420	-1.43%
2023/08/17	4	18.63	0	0.00	18.75	4	415	0.96%
2023/08/16	2	18.75	0	0.00	18.75	2	415	0.48%
2023/08/15	0	0.00	6	19.10	18.95	-6	415	-1.44%
2023/08/11	6	19.28	0	0.00	19.20	6	417	1.44%
2023/08/07	1	20.10	0	0.00	20.15	1	431	0.23%
2023/08/02	0	0.00	1	20.70	20.25	-1	423	-0.24%
2023/07/26	1	19.60	1	20.50	19.45	0	366	0.00%
2023/07/20	0	0.00	7	18.79	19.10	-7	361	-1.94%
2023/07/19	3	18.80	0	0.00	18.75	3	360	0.83%
2023/07/18	3	18.85	0	0.00	18.85	3	367	0.82%
2023/07/17	0	0.00	1	18.90	19.05	-1	369	-0.27%
2023/07/13	0	0.00	2	18.80	18.80	-2	373	-0.54%
2023/07/12	1	18.85	0	0.00	18.80	1	370	0.27%
2023/07/07	1	19.70	0	0.00	19.65	1	372	0.27%
2023/07/05	2	20.60	0	0.00	20.70	2	364	0.55%
2023/06/30	0	0.00	4	20.30	20.30	-4	352	-1.13%
2023/06/28	2	20.50	0	0.00	20.45	2	359	0.56%
2023/06/27	2	20.55	0	0.00	20.45	2	363	0.55%
2023/06/21	0	0.00	1	20.30	20.40	-1	366	-0.27%
2023/06/19	1	20.50	0	0.00	20.40	1	371	0.27%
2023/06/08	0	0.00	1	20.10	20.20	-1	449	-0.22%
2023/06/06	0	0.00	1	20.35	20.30	-1	466	-0.21%
2023/06/05	1	21.00	0	0.00	20.50	1	465	0.22%
2023/05/26	0	0.00	3	19.65	19.60	-3	533	-0.56%
2023/05/22	0	0.00	4	20.00	20.10	-4	570	-0.70%
2023/05/18	2	20.00	0	0.00	19.95	2	590	0.34%
2023/05/16	0	0.00	2	19.85	19.85	-2	598	-0.33%
2023/05/15	1	19.35	2	19.35	19.70	-1	609	-0.16%
2023/05/09	2	20.10	0	0.00	20.10	2	633	0.32%
2023/05/03	0	0.00	5	20.25	20.15	-5	751	-0.67%
2023/05/02	0	0.00	1	20.45	20.45	-1	836	-0.12%
2023/04/28	5	20.30	0	0.00	20.40	5	884	0.57%
2023/04/26	0	0.00	10	19.85	20.20	-10	932	-1.07%
2023/04/25	3	20.20	0	0.00	20.05	3	942	0.32%
2023/04/21	2	20.90	2	20.70	20.50	0	1,012	0.00%
2023/04/19	0	0.00	1	21.65	21.45	-1	1,028	-0.10%
2023/04/18	5	21.90	0	0.00	21.75	5	1,031	0.48%
2023/04/06	2	21.60	0	0.00	21.65	2	1,203	0.17%
2023/03/30	0	0.00	2	21.65	21.75	-2	1,570	-0.13%
2023/03/24	0	0.00	10	22.00	21.90	-10	1,790	-0.56%
2023/03/20	10	22.35	0	0.00	22.20	10	2,189	0.46%
2023/03/16	4	22.60	0	0.00	21.90	4	2,184	0.18%
2023/03/14	2	23.10	0	0.00	23.10	2	2,179	0.09%
2023/03/13	6	23.43	11	23.23	23.35	-5	2,178	-0.23%
2023/03/09	2	22.95	0	0.00	22.90	2	2,173	0.09%
2023/03/08	1	23.25	0	0.00	23.25	1	2,177	0.05%
2023/03/07	0	0.00	2	23.45	23.30	-2	2,178	-0.09%
2023/03/06	0	0.00	12	23.41	23.30	-12	2,166	-0.55%
2023/03/03	0	0.00	1	23.00	23.00	-1	2,171	-0.05%
2023/03/01	0	0.00	2	22.30	22.30	-2	2,156	-0.09%
2023/02/24	2	22.80	0	0.00	22.80	2	2,141	0.09%
2023/02/23	2	23.15	1	23.25	23.20	1	2,127	0.05%
2023/02/22	1	22.70	0	0.00	22.80	1	2,113	0.05%
2023/02/21	0	0.00	1	23.30	23.00	-1	2,113	-0.05%
2023/02/20	1	23.15	1	23.05	23.15	0	2,135	0.00%
2023/02/17	1	22.90	0	0.00	23.05	1	2,171	0.05%
2023/02/16	0	0.00	2	23.00	22.95	-2	2,212	-0.09%
2023/02/14	1	22.60	1	22.75	22.70	0	2,197	0.00%
2023/02/13	1	22.60	0	0.00	22.55	1	2,198	0.05%
2023/02/10	2	22.75	0	0.00	22.60	2	2,191	0.09%
2023/02/08	10	23.25	1	23.35	23.20	9	2,184	0.41%
2023/02/06	0	0.00	5	23.50	22.90	-5	2,166	-0.23%
2023/02/03	5	23.20	0	0.00	23.10	5	2,154	0.23%
2023/02/02	2	23.78	1	23.80	23.75	1	2,139	0.05%
2023/02/01	1	24.25	2	24.13	23.90	-1	2,113	-0.05%
2023/01/31	3	23.70	12	23.88	24.00	-9	2,059	-0.44%
2023/01/30	14	23.27	3	23.25	23.35	11	1,977	0.56%
2023/01/17	0	0.00	7	22.70	22.75	-7	1,931	-0.36%
2023/01/16	3	22.30	2	22.53	22.40	1	1,912	0.05%
2023/01/13	2	22.00	1	22.30	22.05	1	1,886	0.05%
2023/01/12	6	22.76	9	22.74	22.25	-3	1,884	-0.16%
2023/01/11	7	22.09	4	22.15	22.15	3	1,827	0.16%
2023/01/10	3	22.08	7	22.20	21.80	-4	1,818	-0.22%
2023/01/09	7	21.81	4	21.95	22.05	3	1,818	0.17%
2023/01/06	3	21.52	1	21.60	21.50	2	1,804	0.11%
2023/01/05	1	21.85	1	22.05	21.55	0	1,807	0.00%
2023/01/04	1	21.95	1	22.15	21.70	0	1,799	0.00%
2023/01/03	5	22.06	5	22.14	22.05	0	1,795	0.00%
2022/12/30	7	22.53	6	22.14	22.00	1	1,783	0.06%
2022/12/29	4	21.65	1	21.70	21.75	3	1,738	0.17%
2022/12/27	0	0.00	1	22.15	22.35	-1	1,685	-0.06%
2022/12/26	1	23.05	0	0.00	22.65	1	1,668	0.06%
2022/12/23	1	23.30	2	23.33	23.05	-1	1,634	-0.06%
2022/12/22	5	23.12	5	23.24	23.80	0	1,542	0.00%
2022/12/21	1	21.90	1	22.85	22.90	0	1,279	0.00%
2022/12/16	2	21.95	5	21.73	21.65	-3	1,141	-0.26%
2022/12/15	5	21.62	9	21.79	21.60	-4	1,070	-0.37%
2022/12/14	8	20.91	1	21.10	20.50	7	915	0.76%
2022/12/13	4	20.64	4	21.08	21.30	0	838	0.00%
2022/12/12	4	19.50	0	0.00	19.40	4	736	0.54%
2022/12/09	2	19.90	0	0.00	19.75	2	737	0.27%
2022/12/07	0	0.00	7	20.03	19.90	-7	741	-0.94%
2022/12/05	3	20.60	0	0.00	20.85	3	747	0.40%
2022/12/02	1	20.65	1	20.30	20.25	0	732	0.00%
2022/11/29	1	19.40	3	19.43	19.75	-2	750	-0.27%
2022/11/28	2	19.50	0	0.00	19.30	2	751	0.27%
2022/11/24	1	19.60	1	19.55	19.60	0	750	0.00%
2022/11/23	0	0.00	1	19.40	19.35	-1	752	-0.13%
2022/11/18	1	20.30	1	19.65	19.60	0	789	0.00%
2022/11/16	0	0.00	1	20.15	19.95	-1	821	-0.12%
2022/11/15	0	0.00	1	19.60	20.20	-1	806	-0.12%
2022/11/14	2	19.58	0	0.00	19.75	2	794	0.25%
2022/11/11	0	0.00	2	18.30	18.35	-2	873	-0.23%
2022/11/10	3	18.40	0	0.00	18.35	3	943	0.32%
2022/11/09	1	18.80	1	18.40	18.35	0	961	0.00%
2022/11/08	0	0.00	2	18.30	18.50	-2	1,077	-0.19%
2022/11/07	0	0.00	7	18.24	18.35	-7	1,240	-0.56%
2022/11/04	4	17.73	0	0.00	17.80	4	1,236	0.32%
2022/11/03	2	17.75	0	0.00	17.90	2	1,248	0.16%
2022/11/02	0	0.00	4	17.90	17.90	-4	1,262	-0.32%
2022/11/01	1	17.65	0	0.00	17.70	1	1,270	0.08%
2022/10/31	4	17.29	0	0.00	17.40	4	1,280	0.31%
2022/10/24	0	0.00	4	17.84	17.75	-4	1,630	-0.25%
2022/10/21	2	17.65	0	0.00	17.50	2	1,629	0.12%
2022/10/20	2	17.40	2	17.35	17.60	0	1,628	0.00%
2022/10/19	2	18.15	0	0.00	18.10	2	1,622	0.12%
2022/10/18	1	18.55	3	17.97	18.00	-2	1,618	-0.12%
2022/10/17	2	17.35	0	0.00	17.70	2	1,620	0.12%
2022/10/14	0	0.00	5	18.25	18.15	-5	1,616	-0.31%
2022/10/13	5	18.16	0	0.00	17.50	5	1,622	0.31%
2022/10/03	0	0.00	3	18.55	19.15	-3	1,639	-0.18%
2022/09/30	2	18.43	0	0.00	18.95	2	1,648	0.12%
2022/09/29	0	0.00	2	19.10	19.00	-2	1,654	-0.12%
2022/09/28	2	18.75	0	0.00	18.75	2	1,661	0.12%
2022/09/27	2	19.55	0	0.00	19.65	2	1,664	0.12%
2022/09/26	2	19.75	0	0.00	19.55	2	1,684	0.12%
2022/09/21	0	0.00	1	20.85	20.75	-1	1,698	-0.06%
2022/09/20	1	21.60	2	22.00	21.30	-1	1,691	-0.06%
2022/09/19	8	22.09	4	22.10	21.75	4	1,686	0.24%
2022/09/15	1	21.95	1	22.10	22.00	0	1,656	0.00%
2022/09/12	1	21.75	2	22.10	22.25	-1	1,722	-0.06%
2022/09/08	0	0.00	1	21.50	21.55	-1	1,718	-0.06%
2022/09/07	3	21.58	2	21.38	21.00	1	1,718	0.06%
2022/09/05	0	0.00	4	21.10	20.85	-4	1,706	-0.23%
2022/08/31	0	0.00	1	22.30	22.30	-1	1,695	-0.06%
2022/08/30	4	22.30	0	0.00	22.45	4	1,692	0.24%
2022/08/29	3	22.23	0	0.00	22.20	3	1,689	0.18%
2022/08/26	1	22.90	11	23.30	23.00	-10	1,681	-0.59%
2022/08/25	1	24.15	1	24.60	24.35	0	1,672	0.00%
2022/08/24	2	24.45	3	24.38	24.20	-1	1,655	-0.06%
2022/08/23	8	24.05	0	0.00	23.90	8	1,633	0.49%
2022/08/22	3	24.13	1	24.40	24.40	2	1,614	0.12%
2022/08/19	5	24.19	2	24.38	24.40	3	1,601	0.19%
2022/08/18	6	24.46	10	24.37	24.25	-4	1,576	-0.25%
2022/08/17	9	24.09	6	24.11	23.45	3	1,454	0.21%
2022/08/16	1	23.05	0	0.00	23.05	1	1,391	0.07%
2022/08/15	9	23.57	7	23.47	23.50	2	1,378	0.15%
2022/08/12	4	23.51	12.1	23.31	23.35	-8.1	1,263	-0.64%
2022/08/11	1	21.60	0	0.00	21.70	1	1,106	0.09%
2022/08/10	1	21.40	8	21.66	21.40	-7	1,109	-0.63%
2022/08/09	3.1	21.33	2	21.45	21.35	1.1	1,100	0.10%
2022/08/08	2	20.73	1	20.70	20.90	1	1,092	0.09%
2022/08/05	2	21.00	6	21.09	21.00	-4	1,096	-0.36%
2022/08/04	5	20.62	1	20.90	20.50	4	1,107	0.36%
2022/08/03	7	21.10	1	21.05	21.15	6	1,094	0.55%
2022/08/02	25	22.40	15.1	22.24	21.65	10	1,074	0.93%
2022/08/01	2	20.93	8	21.38	22.30	-6	871	-0.69%
2022/07/29	2	20.40	0	0.00	20.30	2	809	0.25%
2022/07/27	2	20.75	0	0.00	20.85	2	822	0.24%
2022/07/25	1	21.55	0	0.00	21.40	1	836	0.12%
2022/07/21	0	0.00	1	21.10	21.25	-1	881	-0.11%
2022/07/18	0	0.00	2	20.70	20.95	-2	928	-0.22%
2022/07/13	1	19.70	0	0.00	19.90	1	947	0.11%
2022/07/11	2	19.95	0	0.00	20.15	2	1,004	0.20%
2022/07/08	1	20.45	2	20.20	20.20	-1	1,078	-0.09%
2022/07/06	2	19.75	0	0.00	19.05	2	1,289	0.16%
2022/07/04	1	19.90	1	19.60	19.55	0	1,322	0.00%
2022/07/01	1	20.25	2	19.35	18.80	-1	1,340	-0.07%
2022/06/30	0	0.00	1	19.95	19.95	-1	1,330	-0.08%
2022/06/23	0	0.00	14	20.61	20.65	-14	1,383	-1.01%
2022/06/20	6	21.98	0	0.00	20.55	6	1,487	0.40%
2022/06/17	2	22.50	0	0.00	22.50	2	1,860	0.11%
2022/06/15	3	24.62	5	24.50	24.20	-2	2,116	-0.09%
2022/06/14	2	23.63	0	0.00	23.60	2	2,104	0.10%
2022/06/13	4	24.33	0	0.00	24.05	4	2,119	0.19%
2022/06/10	2	25.35	0	0.00	25.25	2	2,133	0.09%
2022/06/08	2	26.40	0	0.00	26.10	2	2,180	0.09%
2022/06/06	0	0.00	4	26.00	26.10	-4	2,244	-0.18%
2022/06/02	4	25.85	4	26.05	25.90	0	2,364	0.00%
2022/06/01	2	26.15	6	26.39	26.20	-4	2,474	-0.16%
2022/05/31	2	26.70	0	0.00	26.25	2	2,528	0.08%
2022/05/30	0	0.00	2	26.50	26.40	-2	2,573	-0.08%
2022/05/26	2	25.90	0	0.00	25.80	2	2,930	0.07%
2022/05/25	2	26.20	0	0.00	26.15	2	2,980	0.07%
2022/05/24	9	26.65	4	26.36	26.00	5	3,027	0.17%
2022/05/20	1	26.35	2	26.15	26.20	-1	3,563	-0.03%
2022/05/17	0	0.00	6	25.98	25.75	-6	3,671	-0.16%
2022/05/16	0	0.00	12	25.92	25.80	-12	3,682	-0.33%
2022/05/13	12	25.74	0	0.00	25.60	12	3,693	0.32%
2022/05/12	3	26.22	2	25.60	25.00	1	3,691	0.03%
2022/05/11	4	26.30	0	0.00	26.05	4	3,694	0.11%
2022/05/10	6	26.11	6	26.38	26.65	0	3,712	0.00%
2022/05/09	0	0.00	5	26.40	26.60	-5	3,729	-0.13%
2022/05/06	6	28.20	0	0.00	28.50	6	3,744	0.16%
2022/05/05	0	0.00	4	29.00	29.25	-4	3,764	-0.11%
2022/05/04	4	28.55	8	28.70	28.55	-4	3,770	-0.11%
2022/05/03	8	28.10	0	0.00	28.45	8	3,799	0.21%
2022/04/29	4	28.90	0	0.00	28.55	4	3,805	0.11%
2022/04/28	0.1	28.80	6	28.77	28.60	-6	3,815	-0.16%
2022/04/27	10	28.55	17	28.48	28.50	-7	3,821	-0.18%
2022/04/26	1	30.00	4	30.25	29.85	-3	3,789	-0.08%
2022/04/25	14	31.17	6	31.40	30.25	8	3,792	0.21%
2022/04/22	4	33.36	7	33.11	32.90	-3	3,776	-0.08%
2022/04/21	4	33.25	0	0.00	33.15	4	3,803	0.11%
2022/04/14	1	35.25	1	36.10	35.10	0	3,892	0.00%
2022/04/13	0	0.00	10	35.45	35.40	-10	3,828	-0.26%
2022/04/12	15	35.02	5	35.49	35.00	10	3,766	0.27%
2022/04/11	0	0.00	2	35.00	34.35	-2	3,640	-0.05%
2022/04/08	0	0.00	3	34.12	34.45	-3	3,632	-0.08%
2022/04/07	6	34.29	7	34.64	33.40	-1	3,619	-0.03%
2022/04/06	3	34.08	1	33.85	33.80	2	3,591	0.06%
2022/03/31	4	34.18	0	0.00	34.05	4	3,603	0.11%
2022/03/30	0	0.00	6	34.18	34.55	-6	3,608	-0.17%
2022/03/29	2	34.00	0	0.00	33.80	2	3,607	0.06%
2022/03/25	0	0.00	2	34.55	34.35	-2	3,649	-0.05%
2022/03/24	3	35.58	1	34.85	34.70	2	3,718	0.05%
2022/03/23	0	0.00	2	34.70	34.95	-2	3,811	-0.05%
2022/03/22	13	35.16	11	35.18	35.25	2	3,779	0.05%
2022/03/21	5	34.47	16	35.06	35.25	-11	3,407	-0.32%
2022/03/16	0	0.00	1	32.45	32.00	-1	3,371	-0.03%
2022/03/15	1	32.60	1	33.85	32.65	0	3,406	0.00%
2022/03/11	1	33.20	1	33.80	33.10	0	3,802	0.00%
2022/03/10	5	32.80	4	33.13	33.15	1	3,821	0.03%
2022/03/09	3	32.07	3	32.70	32.80	0	3,846	0.00%
2022/03/08	9	33.61	7	34.49	32.10	2	3,874	0.05%
2022/03/07	3	34.27	18	34.13	34.05	-15	3,786	-0.40%
2022/03/03	1	34.55	0	0.00	34.05	1	3,701	0.03%
2022/03/02	11	34.54	10	34.66	34.10	1	3,752	0.03%
2022/03/01	14	34.52	9	34.86	34.40	5	4,178	0.12%
2022/02/25	1	33.00	1	32.80	32.65	0	4,206	0.00%
2022/02/24	2	32.70	5	31.80	32.15	-3	4,316	-0.07%
2022/02/23	7	33.44	6.1	33.40	33.50	0.9	4,313	0.02%
2022/02/22	53	33.56	36	34.36	32.90	17	4,253	0.40%
2022/02/21	3	32.55	5.1	33.45	34.10	-2.1	3,837	-0.05%
2022/02/18	5	30.70	1	30.85	31.00	4	3,799	0.11%
2022/02/16	0.1	29.70	2	30.80	30.70	-2	4,054	-0.05%
2022/02/15	0	31.15	0	0.00	30.60	0	4,625	0.00%
2022/02/14	6	31.53	0.1	32.50	31.15	6	4,779	0.12%
2022/02/11	0	0.00	2	32.25	32.05	-2	4,806	-0.04%
2022/02/10	1	32.50	2.1	32.45	32.25	-1.1	4,877	-0.02%
2022/02/09	6	32.18	2.1	31.96	32.40	4	5,090	0.08%
2022/02/08	2	31.88	9	31.84	32.20	-7	5,105	-0.14%
2022/02/07	5	30.85	4	30.53	31.15	1	5,153	0.02%
2022/01/26	2	29.70	9	29.92	29.65	-7	5,237	-0.13%
2022/01/25	5	30.55	4	29.60	29.60	1	5,380	0.02%
2022/01/24	10	30.18	2	30.30	30.25	8	5,389	0.15%
2022/01/21	4	30.88	0	0.00	30.70	4	5,419	0.07%
2022/01/20	2	31.23	6	31.18	31.25	-4	5,423	-0.07%
2022/01/19	0	0.00	4	30.68	30.65	-4	5,422	-0.07%
2022/01/18	2	31.65	1	31.75	31.00	1	5,448	0.02%
2022/01/17	4	30.05	8	30.49	31.20	-4	5,466	-0.07%
2022/01/14	10.1	30.58	29	30.35	30.50	-18.9	5,570	-0.34%
2022/01/13	2	31.60	2	31.90	31.75	0	5,606	0.00%
2022/01/12	3	31.37	2	31.28	30.90	1	5,552	0.02%
2022/01/11	0	0.00	2	32.10	31.35	-2	5,569	-0.04%
2022/01/10	4	32.49	4	32.20	32.10	0	5,611	0.00%
2022/01/07	3	34.28	3	33.30	33.25	0	5,638	0.00%
2022/01/06	0	34.15	1	34.60	34.15	-1	5,668	-0.02%
2022/01/05	5	34.87	4	35.18	34.35	1	5,701	0.02%
2022/01/04	2	34.17	1	34.40	34.80	1	5,734	0.02%
2022/01/03	4	34.75	0	0.00	34.65	4	5,749	0.07%
2021/12/30	2	35.70	0	0.00	35.20	2	5,784	0.03%
2021/12/29	0	0.00	2	35.45	35.55	-2	5,826	-0.03%
2021/12/27	4	35.60	10	35.40	35.65	-6	6,010	-0.10%
2021/12/24	7	35.84	0	0.00	35.75	7	6,103	0.12%
2021/12/23	3	36.20	0	0.00	36.00	3	6,208	0.05%
2021/12/22	4	36.48	0	0.00	36.20	4	6,231	0.06%
2021/12/21	0	0.00	12	35.86	36.60	-12	6,255	-0.19%
2021/12/20	15	36.90	8	36.93	36.60	7	6,235	0.11%
2021/12/17	17	36.84	18	36.92	35.90	-1	6,185	-0.02%
2021/12/16	1	35.90	1	36.65	35.85	0	6,069	0.00%
2021/12/15	3	35.62	2	35.65	36.10	1	6,090	0.02%
2021/12/14	11	36.27	2	36.30	35.60	9	6,096	0.15%
2021/12/13	6	37.01	15	37.00	36.80	-9	6,082	-0.15%
2021/12/10	2	36.33	4	36.23	36.05	-2	6,010	-0.03%
2021/12/09	9	35.86	2	36.28	35.50	7	6,008	0.12%
2021/12/08	9	37.01	5	37.97	36.00	4	6,040	0.07%
2021/12/07	6	36.28	13.1	35.81	35.80	-7.1	5,813	-0.12%
2021/12/06	2	35.13	2	35.23	35.05	0	5,734	0.00%
2021/12/03	17.1	34.87	2	34.95	34.55	15.1	5,714	0.26%
2021/12/02	9	34.38	8	34.89	34.60	1	5,709	0.02%
2021/12/01	3	34.13	4	34.48	34.40	-1	5,713	-0.02%
2021/11/30	8	34.38	1	34.50	34.50	7	5,750	0.12%
2021/11/29	7	33.71	3	34.07	34.00	4	5,763	0.07%
2021/11/25	15	37.04	16	37.16	35.55	-1	5,790	-0.02%
2021/11/24	7	34.92	14	36.15	36.95	-7	5,270	-0.13%
2021/11/23	6	34.43	4	34.80	33.60	2	5,164	0.04%
2021/11/22	2	33.10	5	33.26	33.20	-3	5,261	-0.06%
2021/11/19	8	32.94	1	33.10	33.05	7	5,251	0.13%
2021/11/18	0	0.00	4	33.70	33.80	-4	5,286	-0.08%
2021/11/17	0	0.00	8	34.13	33.85	-8	5,327	-0.15%
2021/11/16	5	34.87	1	34.25	34.15	4	5,298	0.08%
2021/11/15	20	35.97	3	35.92	35.60	17	5,265	0.32%
2021/11/12	23	38.87	15	38.75	37.85	8	5,253	0.15%
2021/11/11	4	34.73	12.1	36.05	37.10	-8.1	4,774	-0.17%
2021/11/10	4	33.90	2	34.35	33.75	2	4,737	0.04%
2021/11/09	2	33.83	1	34.80	34.35	1	5,058	0.02%
2021/11/08	1	34.80	4	34.67	34.30	-3	5,170	-0.06%
2021/11/05	3	32.92	3	33.25	32.85	0	5,015	0.00%
2021/11/04	4.1	35.10	3	34.72	33.50	1.1	5,014	0.02%
2021/11/03	3	34.13	13.1	34.34	33.90	-10.1	5,029	-0.20%
2021/11/02	6	33.81	8	34.05	33.00	-2	4,996	-0.04%
2021/11/01	2	32.95	0	0.00	33.10	2	4,903	0.04%
2021/10/29	0	0.00	1	33.60	32.70	-1	4,902	-0.02%
2021/10/28	0	0.00	0.2	32.80	32.70	-0.2	4,907	0.00%
2021/10/27	2	33.05	0	0.00	33.15	2	4,972	0.04%
2021/10/26	6	33.50	1	33.40	33.40	5	5,053	0.10%
2021/10/25	1	32.35	2	32.93	32.70	-1	5,121	-0.02%
2021/10/22	9.1	33.20	0.1	32.25	32.15	9	5,200	0.17%
2021/10/21	1	35.05	5	34.93	35.10	-4	5,198	-0.08%
2021/10/20	0	0.00	3	33.78	33.85	-3	5,192	-0.06%
2021/10/19	3	33.75	0	0.00	33.90	3	5,292	0.06%
2021/10/18	4	32.78	0	0.00	33.15	4	5,375	0.07%
2021/10/14	0	0.00	1	33.90	33.90	-1	5,505	-0.02%
2021/10/13	1	33.10	0	0.00	32.55	1	5,625	0.02%
2021/10/12	1	33.55	0	0.00	33.00	1	5,716	0.02%
2021/10/08	2	34.13	1	34.90	33.70	1	5,933	0.02%
2021/10/07	1	33.15	3	34.30	34.50	-2	6,188	-0.03%
2021/10/06	1.1	33.23	2.3	33.48	33.00	-1.2	6,383	-0.02%
2021/10/05	3	32.33	4.1	31.69	33.25	-1.1	6,559	-0.02%
2021/10/04	3.1	32.07	6	33.48	31.05	-2.9	6,776	-0.04%
2021/10/01	7.1	35.71	1	35.00	34.40	6.1	7,242	0.08%
2021/09/30	2	37.60	8.1	37.76	37.60	-6.1	7,380	-0.08%
2021/09/29	1	36.15	0.1	36.40	35.90	0.9	7,439	0.01%
2021/09/28	5	36.65	6	36.30	35.95	-1	7,769	-0.01%
2021/09/27	1	37.35	5	37.00	36.90	-4	8,143	-0.05%
2021/09/24	1	36.60	2	37.03	36.90	-1	8,765	-0.01%
2021/09/23	3	35.33	8	36.03	36.55	-5	9,602	-0.05%
2021/09/22	4	35.41	0	0.00	35.20	4	11,011	0.04%
2021/09/17	1	37.15	2	37.08	37.40	-1	12,200	-0.01%
2021/09/15	3	36.98	3	37.40	38.40	0	13,660	0.00%
2021/09/14	5	38.55	3	37.70	37.70	2	14,848	0.01%
2021/09/13	0	38.80	0	0.00	39.65	0	15,362	0.00%
2021/09/10	5.1	38.35	6	38.52	38.20	-0.9	15,553	-0.01%
2021/09/09	7	36.82	8	37.72	38.35	-1	15,633	-0.01%
2021/09/08	1	37.25	2	37.58	36.80	-1	15,702	-0.01%
2021/09/07	1.1	38.08	0	0.00	37.55	1.1	15,856	0.01%
2021/09/06	3	38.25	4	38.73	37.50	-1	15,975	-0.01%
2021/09/03	4	39.25	2	39.75	38.75	2	15,999	0.01%
2021/09/02	2.1	40.23	0	0.00	39.30	2.1	16,042	0.01%
2021/09/01	0	0.00	4	41.64	40.55	-4	16,100	-0.02%
2021/08/31	4	41.39	1	41.80	41.50	3	16,142	0.02%
2021/08/30	1	41.25	2	41.35	40.80	-1	16,326	-0.01%
2021/08/27	4.1	41.39	0	0.00	40.65	4.1	17,911	0.02%
2021/08/26	23	44.72	26.1	45.65	42.85	-3.1	19,300	-0.02%
2021/08/25	4	42.23	1	42.20	42.00	3	21,025	0.01%
2021/08/24	4	42.63	2	43.18	42.90	2	22,514	0.01%
2021/08/23	2	43.00	3.1	42.93	43.00	-1.1	23,679	0.00%
2021/08/20	3	40.85	2	41.25	40.35	1	24,418	0.00%
2021/08/19	2	41.03	1	41.55	40.90	1	25,342	0.00%
2021/08/18	4	39.35	6	40.19	41.50	-2	25,537	-0.01%
2021/08/17	8	43.18	7	40.91	40.50	1	25,769	0.00%
2021/08/16	11.1	43.25	6	43.13	42.90	5.1	26,316	0.02%
2021/08/13	24	43.94	19	43.25	43.20	5	26,767	0.02%
2021/08/12	4	44.51	11.1	44.64	45.50	-7.1	27,292	-0.03%
2021/08/11	4	42.91	2	42.43	41.40	2	27,256	0.01%
2021/08/10	2	43.38	4	43.30	42.65	-2	27,295	-0.01%
2021/08/09	2	44.65	0	0.00	43.35	2	27,474	0.01%
2021/08/05	2	44.00	6	43.51	43.25	-4	27,915	-0.01%
2021/08/04	2	45.40	4	45.25	45.25	-2	28,311	-0.01%
2021/08/03	0	0.00	3	45.90	45.90	-3	29,607	-0.01%
2021/07/30	5	46.18	5	47.42	45.15	0	30,962	0.00%
2021/07/29	0.1	46.60	0	0.00	47.20	0.1	31,770	0.00%
2021/07/28	2	46.53	1	47.25	44.50	1	32,297	0.00%
2021/07/27	8	47.17	4	48.08	45.70	4	32,709	0.01%
2021/07/26	1	47.60	0	0.00	47.40	1	33,771	0.00%
2021/07/23	3	49.12	3	48.97	49.55	0	34,703	0.00%
2021/07/22	3.1	47.41	3	47.70	47.80	0.1	34,866	0.00%
2021/07/21	4	48.63	2	47.73	47.20	2	35,280	0.01%
2021/07/20	5	50.94	6	50.53	49.60	-1	35,682	0.00%
2021/07/19	8	52.31	2	52.75	52.30	6	36,027	0.02%
2021/07/16	2	53.25	12	51.68	51.30	-10	37,205	-0.03%
2021/07/15	27	53.52	25	53.66	53.80	2	37,788	0.01%
2021/07/14	13	51.28	10	52.26	52.20	3	38,541	0.01%
2021/07/13	4.1	52.99	2	54.70	52.20	2.1	38,672	0.01%
2021/07/12	6	58.27	4	59.68	57.30	2	38,792	0.01%
2021/07/09	23	59.79	3.1	59.66	57.50	19.9	39,076	0.05%
2021/07/08	19.3	60.10	34.1	60.26	59.30	-14.8	39,620	-0.04%
2021/07/07	4	58.05	6	57.60	57.00	-2	39,328	-0.01%
2021/07/06	5	59.62	8	60.51	59.00	-3	39,558	-0.01%
2021/07/05	18.1	60.35	18	60.55	60.50	0.1	40,040	0.00%
2021/07/02	32	58.66	23	59.17	59.50	9	40,013	0.02%
2021/07/01	31	61.06	27	59.45	58.00	4	39,807	0.01%
2021/06/30	39	64.44	36.1	63.75	61.90	2.9	39,546	0.01%
2021/06/29	42	65.81	45.3	66.19	63.00	-3.3	39,231	-0.01%
2021/06/28	53.1	62.89	55	62.81	63.80	-2	37,925	-0.01%
2021/06/25	53.3	59.80	44.1	59.69	59.00	9.2	36,719	0.02%
2021/06/24	3	55.27	9	56.79	57.50	-6	35,576	-0.02%
2021/06/23	42	58.12	24	58.30	52.30	18	35,673	0.05%
2021/06/22	19	56.81	27.1	57.60	58.10	-8.1	34,795	-0.02%
2021/06/21	7	48.91	14	49.94	52.90	-7	34,215	-0.02%
2021/06/18	21	47.98	11	47.66	48.15	10	33,965	0.03%
2021/06/17	2	47.03	0	0.00	47.20	2	33,860	0.01%
2021/06/16	6.1	47.48	13.3	46.44	46.50	-7.2	33,763	-0.02%
2021/06/15	2.2	45.72	11	44.58	47.10	-8.8	33,614	-0.03%
2021/06/11	0	0.00	1	42.75	42.85	-1	33,487	0.00%
2021/06/10	1	42.30	3	41.67	42.35	-2	33,451	-0.01%
2021/06/09	12	42.54	1	40.40	41.05	11	33,382	0.03%
2021/06/08	2	41.45	18	41.68	43.15	-16	33,306	-0.05%
2021/06/07	17	42.72	19	42.77	42.00	-2	33,223	-0.01%
2021/06/04	71.1	48.40	61	48.46	46.65	10.1	33,028	0.03%
2021/06/03	76	47.98	46	47.45	46.60	30	31,682	0.09%
2021/06/02	70.1	44.44	59.8	44.75	45.70	10.4	30,248	0.03%
2021/06/01	23	39.52	38.3	39.50	41.55	-15.3	29,035	-0.05%
2021/05/31	33.3	39.51	31	39.97	37.80	2.3	28,038	0.01%
2021/05/28	70	36.42	61	36.93	37.15	9	26,859	0.03%
2021/05/27	14	33.05	31	33.30	33.80	-17	26,111	-0.07%
2021/05/26	13	30.88	18	31.01	30.75	-5	25,245	-0.02%
2021/05/25	14	30.40	12	30.81	30.30	2	25,106	0.01%
2021/05/24	36	31.43	32	31.22	31.55	4	25,231	0.02%
2021/05/21	11	29.28	10	29.65	31.05	1	24,744	0.00%
2021/05/20	24	29.86	30	29.14	28.25	-6	24,298	-0.02%
2021/05/19	10	28.45	12	28.65	28.65	-2	23,516	-0.01%
2021/05/18	2	24.95	3	25.95	26.05	-1	23,511	0.00%
2021/05/17	7	24.72	9	24.15	23.70	-2	23,478	-0.01%
2021/05/14	17	28.40	13	27.60	26.30	4	23,272	0.02%
2021/05/13	28	29.89	11	30.50	29.20	17	22,980	0.07%
2021/05/12	25	34.98	24	34.45	32.40	1	22,691	0.00%
2021/05/11	53	39.31	41.3	38.93	36.00	11.8	22,286	0.05%
2021/05/10	21	37.30	40.2	37.62	38.75	-19.2	21,051	-0.09%
2021/05/07	20.2	33.78	24	34.17	35.25	-3.8	20,176	-0.02%
2021/05/06	56	34.39	58	34.77	34.35	-2	19,674	-0.01%
2021/05/05	5	32.10	11.1	32.28	32.90	-6.1	18,814	-0.03%
2021/05/04	33.1	31.19	24	30.77	30.05	9.1	18,264	0.05%
2021/05/03	97	36.99	77	37.35	33.20	20	17,858	0.11%
2021/04/29	10	34.56	31.5	34.96	35.85	-21.5	16,779	-0.13%
2021/04/28	9	33.72	8	33.86	32.60	1	15,840	0.01%
2021/04/27	20.5	34.40	29	34.38	33.95	-8.5	15,657	-0.05%
2021/04/26	20	33.81	35	34.13	34.55	-15	15,195	-0.10%
2021/04/23	19	31.63	13	31.94	31.45	6	14,808	0.04%
2021/04/22	34	34.98	23	34.65	31.95	11	14,502	0.08%
2021/04/21	48	33.52	29	33.74	33.25	19	13,347	0.14%
2021/04/20	29	32.15	43	32.61	33.90	-14	12,683	-0.11%
2021/04/19	16	32.26	5	33.00	33.05	11	11,748	0.09%
2021/04/16	22	29.13	48	29.52	30.05	-26	11,387	-0.23%
2021/04/15	37	26.92	13	26.70	27.35	24	11,071	0.22%
2021/04/14	22	23.95	26	24.13	24.90	-4	10,615	-0.04%
2021/04/13	12	22.89	12	23.52	22.65	0	9,831	0.00%
2021/04/12	16	22.88	28	23.14	23.30	-12	9,663	-0.12%
2021/04/09	32	22.33	13.3	22.12	21.25	18.8	9,344	0.20%
2021/04/08	10	21.90	34	22.11	22.20	-24	8,757	-0.27%
2021/04/07	5	20.15	17	20.09	20.20	-12	8,589	-0.14%
2021/04/06	11.1	20.27	8	20.33	20.35	3.1	9,306	0.03%
2021/04/01	12	19.75	13	19.89	19.30	-1	9,653	-0.01%
2021/03/31	11	18.36	9	18.91	18.75	2	10,277	0.02%
2021/03/29	13	18.17	0	0.00	18.10	13	11,490	0.11%
2021/03/26	11	18.37	5	18.85	18.00	6	12,448	0.05%
2021/03/25	3	18.90	21	18.83	18.95	-18	12,235	-0.15%
2021/03/23	3	17.58	0	0.00	17.40	3	12,328	0.02%
2021/03/22	0	0.00	4	17.86	17.80	-4	12,684	-0.03%
2021/03/19	2	17.60	0	0.00	17.60	2	13,521	0.01%
2021/03/18	0	0.00	1	17.85	17.90	-1	14,000	-0.01%
2021/03/17	2	18.03	6	17.97	17.90	-4	14,537	-0.03%
2021/03/16	2	18.20	0	0.00	18.15	2	14,688	0.01%
2021/03/15	3	18.50	0	0.00	18.55	3	14,683	0.02%
2021/03/12	2	18.38	3	18.40	18.50	-1	14,683	-0.01%
2021/03/11	8	18.56	0	0.00	18.40	8	14,721	0.05%
2021/03/10	4	18.53	0	0.00	18.50	4	14,745	0.03%
2021/03/09	1	19.25	10	19.26	18.60	-9	14,791	-0.06%
2021/03/08	10	18.90	10	18.15	18.15	0	14,677	0.00%
2021/03/05	17	19.04	4	18.74	18.70	13	15,123	0.09%
2021/03/04	10	19.50	45	19.70	19.80	-35	14,791	-0.24%
2021/03/03	0	0.00	2	17.95	18.00	-2	14,607	-0.01%
2021/03/02	2	17.60	4	18.45	17.55	-2	14,736	-0.01%
2021/02/26	7	18.71	3	18.70	18.50	4	14,746	0.03%
2021/02/25	5	19.04	5	19.15	18.85	0	14,728	0.00%
2021/02/24	16	19.53	44	19.76	18.85	-28	14,677	-0.19%
2021/02/23	5	19.15	6	19.73	19.90	-1	14,474	-0.01%
2021/02/22	8	17.63	6	18.03	18.10	2	14,484	0.01%
2021/02/19	10	16.90	0	0.00	16.90	10	14,406	0.07%
2021/02/18	2	17.35	0	0.00	17.55	2	14,308	0.01%
2021/02/17	0	0.00	10	16.12	16.40	-10	14,147	-0.07%
2021/02/02	0	0.00	2	15.25	15.65	-2	14,019	-0.01%
2021/02/01	0	0.00	6	15.47	15.50	-6	13,963	-0.04%
2021/01/29	2	15.20	0	0.00	15.10	2	13,862	0.01%
2021/01/28	0	0.00	1	16.10	16.10	-1	13,812	-0.01%
2021/01/27	2	16.40	1	16.15	16.15	1	13,767	0.01%
2021/01/26	2	16.93	2	16.55	16.55	0	13,723	0.00%
2021/01/25	31	17.63	3	17.65	17.45	28	13,650	0.21%
2021/01/21	0	0.00	7	17.24	16.70	-7	13,428	-0.05%
2021/01/20	0	0.00	1	16.55	16.80	-1	13,384	-0.01%
2021/01/15	5	19.00	12	18.87	18.50	-7	13,072	-0.05%
2021/01/14	58	21.31	1	20.70	20.20	57	12,902	0.44%
2021/01/12	1	19.75	0	0.00	20.15	1	12,667	0.01%
2021/01/11	0	0.00	2	21.30	21.90	-2	12,580	-0.02%
2021/01/08	2	20.40	1.3	20.73	20.60	0.7	12,527	0.01%
2021/01/07	2	21.55	0	0.00	21.55	2	12,478	0.02%
2021/01/06	5	21.80	3	22.83	22.20	2	12,437	0.02%
2021/01/05	5	23.50	1	23.80	23.30	4	12,388	0.03%
2020/12/31	0	0.00	2	21.38	21.40	-2	12,159	-0.02%
2020/12/30	8	21.85	4	21.96	21.55	4	12,086	0.03%
2020/12/29	17	23.61	13	23.95	23.00	4	11,917	0.03%
2020/12/28	51.3	23.80	50	23.72	22.25	1.3	10,983	0.01%
2020/12/25	96	23.06	94.5	22.88	23.35	1.5	10,255	0.01%
2020/12/24	14	20.76	38	21.47	22.00	-24	9,080	-0.26%
2020/12/23	19.5	19.21	23	19.57	20.00	-3.5	8,366	-0.04%
2020/12/22	21	19.25	158	19.74	18.20	-137	7,760	-1.77%	大賣/鉅額交易
2020/12/21	0	0.00	19	17.95	18.05	-19	6,769	-0.28%
2020/12/18	28	16.10	18	16.30	16.45	10	6,609	0.15%
2020/12/17	21	15.61	8	15.56	15.80	13	6,502	0.20%
2020/12/16	149	16.40	69	16.10	16.10	80	6,342	1.26%	大買/
2020/12/15	63	16.88	116.1	16.74	16.00	-53.1	5,992	-0.89%	大賣/
2020/12/14	13	14.97	49	15.41	15.95	-36	5,129	-0.70%
2020/12/11	32	15.06	30	15.22	14.50	2	4,714	0.04%
2020/12/10	120	14.16	32	14.19	14.20	88	4,190	2.10%	大買/
2020/12/09	0	0.00	90	13.15	12.95	-90	4,074	-2.21%
2020/12/08	0	0.00	5	13.30	13.15	-5	4,063	-0.12%
2020/12/07	8	13.40	97	13.11	12.95	-89	4,060	-2.19%
2020/12/04	13	13.28	13	13.34	13.40	0	4,042	0.00%
2020/12/03	20	13.83	28	14.04	13.45	-8	4,044	-0.20%
2020/12/02	19	13.57	13	13.99	13.40	6	4,033	0.15%
2020/12/01	22.1	14.31	29	15.17	14.10	-6.9	3,945	-0.18%
2020/11/30	210	14.10	47	14.16	14.55	163	3,520	4.63%	大買/鉅額交易
2020/11/27	28	12.76	155	13.18	13.25	-127	3,154	-4.03%	大賣/鉅額交易
2020/11/26	17	12.02	10	12.20	12.05	7	2,891	0.24%
2020/11/25	12	11.56	8	11.76	11.55	4	2,747	0.15%
2020/11/23	84	11.17	16	11.04	11.40	68	2,631	2.58%
2020/11/20	10	11.58	79	12.21	10.85	-69	2,573	-2.68%
2020/11/19	5	11.10	18.8	11.03	11.25	-13.8	2,282	-0.60%
2020/11/18	0	0.00	5.8	10.19	10.25	-5.8	2,122	-0.27%
2020/11/17	6.1	9.75	0	0.00	9.85	6.1	2,080	0.29%
2020/11/12	1	9.76	0	0.00	9.64	1	2,159	0.05%
2020/11/09	2	9.87	0	0.00	9.87	2	2,215	0.09%
2020/11/05	0	0.00	5	10.00	9.96	-5	2,217	-0.23%
2020/11/04	0	0.00	5	9.82	9.80	-5	2,206	-0.23%
2020/11/03	0	0.00	1	9.75	9.74	-1	2,198	-0.05%
2020/11/02	1	9.59	0	0.00	9.57	1	2,196	0.05%
2020/10/29	0	0.00	0.2	9.79	9.77	-0.2	2,183	-0.01%
2020/10/28	20	10.05	2	9.99	9.89	18	2,176	0.83%
2020/10/27	0	0.00	1	9.75	9.78	-1	2,151	-0.05%
2020/10/22	51.1	9.54	0	0.00	9.44	51.1	2,130	2.40%
2020/10/20	1	9.55	0	0.00	9.53	1	2,117	0.05%
2020/10/19	1.1	9.76	0	0.00	9.80	1.1	2,103	0.05%
2020/10/16	15	9.91	0	0.00	9.72	15	2,099	0.71%
2020/10/13	2	9.75	0	0.00	9.77	2	2,068	0.10%
2020/10/12	62	10.30	0	0.00	10.20	62	2,038	3.04%
2020/10/08	20	10.30	0	0.00	10.30	20	2,008	1.00%
2020/10/07	2	10.00	0	0.00	10.00	2	1,992	0.10%
2020/10/06	0	0.00	3	10.05	10.00	-3	1,985	-0.15%
2020/09/30	0	0.00	1	9.94	9.90	-1	1,983	-0.05%
2020/09/29	8	9.63	0	0.00	9.60	8	1,973	0.41%
2020/09/28	3	10.10	0	0.00	9.96	3	1,959	0.15%
2020/09/25	1	9.95	0	0.00	9.90	1	1,956	0.05%
2020/09/24	4	10.39	0	0.00	10.05	4	1,884	0.21%
2020/09/23	2	10.65	0	0.00	10.65	2	1,838	0.11%
2020/09/22	5	11.18	36	10.75	10.75	-31	1,809	-1.71%
2020/09/21	1	10.55	10	10.63	10.55	-9	1,650	-0.55%
2020/09/18	1	10.60	10	10.50	10.60	-9	1,604	-0.56%
2020/09/17	1	10.50	15	10.60	10.45	-14	1,566	-0.89%
2020/09/15	4	10.40	10	10.55	10.65	-6	1,445	-0.42%
2020/09/14	0	0.00	20	10.68	10.30	-20	1,391	-1.44%
2020/09/11	0	0.00	10	10.50	10.10	-10	1,313	-0.76%
2020/09/10	0	0.00	10	10.80	10.30	-10	1,274	-0.78%
2020/09/09	40	10.08	20	10.53	10.55	20	1,240	1.61%
2020/09/08	15	10.58	0	0.00	10.15	15	1,189	1.26%
2020/09/07	102	10.77	52	10.87	10.75	50	1,138	4.39%	大買/
2020/09/02	10	9.34	4	9.48	9.50	6	911	0.66%
2020/09/01	0	0.00	26	8.99	9.34	-26	841	-3.09%
2020/08/31	22	8.79	1	8.90	8.79	21	805	2.61%
2020/08/26	0	0.00	1	8.45	8.42	-1	724	-0.14%
2020/08/25	1	8.19	0	0.00	8.15	1	681	0.15%
2020/08/18	4	8.66	0	0.00	8.45	4	676	0.59%
2020/08/17	0	0.00	1	8.24	8.54	-1	642	-0.16%
2020/08/14	2	7.85	1	7.91	7.77	1	591	0.17%
2020/08/07	0	0.00	0.7	7.33	7.20	-0.7	701	-0.10%
2020/08/06	0	0.00	0.3	7.50	7.19	-0.3	700	-0.04%
2020/08/04	1	7.06	0	0.00	7.06	1	694	0.14%
2020/07/27	0	0.00	0	7.43	6.92	0	696	-0.01%
2020/07/24	0	0.00	1	7.21	7.03	-1	695	-0.14%
2020/07/17	1	7.23	0	0.00	7.02	1	692	0.14%
2020/07/16	0	0.00	2.3	7.36	7.27	-2.3	686	-0.34%
2020/07/13	0	0.00	0.7	7.60	7.23	-0.7	678	-0.10%
2020/07/10	1	7.36	0	0.00	7.35	1	672	0.15%
2020/07/09	0	0.00	0.6	7.60	7.48	-0.6	667	-0.09%
2020/07/07	0	0.00	0	7.65	7.44	0	653	-0.01%
2020/07/03	0	0.00	0.3	7.54	7.24	-0.3	625	-0.05%
2020/07/02	1	7.28	0	0.00	7.23	1	625	0.16%
2020/06/15	0	0.00	11	7.29	7.30	-11	614	-1.79%
2020/06/12	1	6.83	0	0.00	7.25	1	611	0.16%
2020/06/11	4	7.25	1	7.35	7.05	3	593	0.51%
2020/06/10	6	7.25	0	0.00	7.35	6	568	1.06%
2020/06/09	1	7.04	1.7	7.31	7.41	-0.7	535	-0.13%
2020/06/08	0	0.00	11	7.06	7.02	-11	510	-2.16%
2020/06/05	0	0.00	2	7.13	6.99	-2	501	-0.40%
2020/06/04	0	0.00	0.1	7.17	6.71	-0.1	453	-0.02%
2020/06/03	12	6.73	0	7.18	6.75	12	454	2.64%
2020/06/02	0	0.00	0.2	7.19	6.68	-0.2	446	-0.04%
2020/05/29	2	6.85	0	0.00	6.78	2	440	0.45%
2020/05/28	1	6.85	0	0.00	6.87	1	432	0.23%
2020/05/27	2	6.99	1	6.90	6.93	1	415	0.24%
2020/05/25	1	7.03	4	7.02	6.96	-3	375	-0.80%
2020/05/22	0	0.00	12	6.98	6.86	-12	357	-3.36%
2020/05/21	0	0.00	1	6.99	6.97	-1	337	-0.30%
2020/05/20	10	6.76	0	0.00	6.74	10	331	3.01%
2020/05/19	3	6.76	0	0.00	6.89	3	325	0.92%
2020/05/18	0	0.00	2	7.05	7.10	-2	290	-0.69%
2020/05/15	14	6.14	13	6.30	6.50	1	217	0.46%
2020/05/13	0	0.00	1	5.95	5.96	-1	174	-0.57%
2020/05/12	0	0.00	1	5.95	5.95	-1	174	-0.57%
2020/05/11	0	0.00	1	5.95	5.96	-1	174	-0.57%
2020/05/07	1	5.79	0	0.00	5.84	1	174	0.57%
2020/05/06	0	0.00	6	5.82	5.83	-6	175	-3.42%
2020/04/30	6	5.57	0.5	6.10	5.93	5.5	174	3.15%
2020/04/28	0	0.00	0.5	5.70	5.50	-0.5	168	-0.30%
2020/04/27	1	5.42	0	0.00	5.50	1	173	0.58%
2020/04/24	0	0.00	0	5.98	5.44	0	172	-0.02%
2020/04/21	2	5.48	0	0.00	5.22	2	172	1.16%
2020/04/15	0	0.00	2	5.51	5.60	-2	174	-1.14%
2020/04/09	0	0.00	20	5.32	5.38	-20	172	-11.56%
2020/03/31	5	5.00	1	5.10	5.00	4	168	2.38%
2020/03/30	0	0.00	3	4.87	4.90	-3	179	-1.67%
2020/03/25	10	5.12	0	0.00	5.06	10	176	5.68%
2020/03/24	0	0.00	1	5.00	4.93	-1	177	-0.56%
2020/03/19	0	0.00	7	4.81	4.65	-7	185	-3.78%
2020/03/18	5	5.20	0	0.00	5.13	5	169	2.94%
2020/03/16	0	0.00	1	5.63	5.57	-1	167	-0.60%
2020/03/13	0	0.00	20.9	5.60	6.00	-20.9	165	-12.62%
2020/03/12	0	0.00	2.1	6.37	6.14	-2.1	161	-1.27%
2020/03/11	5	6.47	0	0.00	6.48	5	161	3.09%
2020/03/06	5	6.70	0	0.00	6.62	5	159	3.14%
2020/03/03	5	6.74	0	0.00	6.77	5	161	3.10%
2020/02/20	5	6.94	0	0.00	6.91	5	160	3.12%
2020/02/14	5	6.98	0	0.00	6.97	5	163	3.05%
2020/02/04	1	6.94	5	6.95	6.99	-4	169	-2.35%
2020/02/03	5	6.82	0	0.00	6.85	5	170	2.93%
2020/01/31	1	6.90	0	0.00	7.00	1	169	0.59%
2020/01/30	5	6.92	0	0.00	6.90	5	174	2.87%
2020/01/16	0	0.00	2	7.25	7.19	-2	172	-1.16%
2020/01/14	0	0.00	5	7.05	7.07	-5	180	-2.77%
2020/01/10	1	7.04	0	0.00	7.01	1	186	0.54%
2020/01/02	1	7.20	0	0.00	7.20	1	191	0.52%
2019/12/31	2	7.25	0.1	7.40	7.22	1.9	190	1.01%
2019/12/30	0	0.00	0.4	7.40	7.32	-0.4	186	-0.19%
2019/12/27	2	7.32	10.5	7.34	7.30	-8.5	186	-4.53%
2019/12/26	10	7.35	1	7.39	7.34	9	185	4.85%
2019/12/25	0	0.00	1	7.37	7.37	-1	186	-0.54%
2019/12/24	0	0.00	0.1	7.37	7.20	-0.1	174	-0.06%
2019/12/23	1	7.21	0	0.00	7.21	1	174	0.57%
2019/12/20	5	7.25	0	0.00	7.24	5	174	2.86%
2019/12/19	1	7.23	0	0.00	7.20	1	175	0.57%
2019/12/18	0	0.00	11	7.35	7.33	-11	174	-6.31%
2019/12/17	0	0.00	1	7.24	7.22	-1	166	-0.60%
2019/12/16	5	7.17	0	0.00	7.15	5	166	3.00%
2019/12/13	2	7.16	0	0.00	7.14	2	167	1.19%
2019/12/12	0	0.00	1	7.23	7.23	-1	165	-0.60%
2019/12/10	1	7.13	0	0.00	7.14	1	161	0.62%
2019/12/09	0	0.00	5	7.16	7.13	-5	169	-2.95%
2019/12/05	2	7.13	0	0.00	7.13	2	186	1.07%
2019/12/04	8	7.12	0	0.00	7.10	8	199	4.02%
2019/12/02	0	0.00	1	7.07	7.05	-1	208	-0.48%
2019/11/26	1	7.00	0	0.00	7.04	1	208	0.48%
2019/11/19	5	7.05	0	0.00	7.05	5	203	2.46%
2019/11/18	0	0.00	1	7.06	7.00	-1	201	-0.50%
2019/11/15	0	0.00	1	7.05	7.08	-1	202	-0.49%
2019/11/13	1	7.18	10	7.17	7.17	-9	202	-4.45%
2019/11/08	1	7.32	0	0.00	7.32	1	203	0.49%
2019/11/01	0	0.00	1	7.35	7.35	-1	202	-0.49%
2019/10/31	1	7.30	1	7.30	7.35	0	205	0.00%
2019/10/30	2	7.30	0	0.00	7.31	2	205	0.97%
2019/10/29	2	7.31	0.3	7.70	7.32	1.7	204	0.83%
2019/10/23	5	7.58	0	0.00	7.56	5	195	2.56%
2019/10/22	0	0.00	10	7.67	7.58	-10	194	-5.14%
2019/10/18	0	0.00	2	7.47	7.55	-2	185	-1.08%
2019/10/16	5	7.36	0	0.00	7.33	5	179	2.79%
2019/10/15	5	7.35	0	0.00	7.35	5	184	2.71%
2019/10/14	2	7.32	0	0.00	7.36	2	178	1.12%
2019/10/07	1	7.33	0	0.00	7.33	1	180	0.55%
2019/10/01	1	7.33	0	0.00	7.30	1	181	0.55%
2019/09/17	5	7.45	0	0.00	7.45	5	198	2.52%
2019/09/11	0	0.00	9	7.51	7.55	-9	204	-4.40%
2019/09/09	0	0.00	11	7.50	7.51	-11	191	-5.75%
2019/09/03	0	0.00	10	7.02	7.00	-10	151	-6.59%
2019/08/30	10	7.06	0	0.00	7.04	10	153	6.52%
2019/08/13	0	0.00	5	7.20	7.17	-5	150	-3.33%
2019/07/26	0.2	7.23	0	0.00	7.23	0.2	145	0.12%
2019/07/23	0	0.00	10	7.29	7.30	-10	143	-6.95%
2019/07/11	0.1	7.23	0	0.00	7.27	0.1	144	0.07%
2019/07/10	0	0.00	10	7.29	7.28	-10	144	-6.91%
2019/07/04	0	0.00	1	7.54	7.51	-1	150	-0.66%
2019/07/03	1	7.15	0	0.00	7.20	1	138	0.72%
2019/06/27	5	7.23	0	0.00	7.23	5	141	3.53%
2019/06/21	5	7.40	0	0.00	7.35	5	140	3.55%
2019/06/14	5	7.52	1	7.56	7.56	4	138	2.88%
2019/06/13	5	7.51	0	0.00	7.48	5	139	3.58%
2019/06/10	0	0.00	5	7.57	7.55	-5	139	-3.58%
2019/06/06	5	7.62	1	7.71	7.59	4	138	2.89%
2019/05/31	0	0.00	10	7.80	7.75	-10	143	-6.95%
2019/05/24	6	7.51	0	0.00	7.51	6	147	4.08%
2019/05/17	3	7.46	0	0.00	7.45	3	148	2.02%
2019/05/15	3	7.69	0	0.00	7.60	3	148	2.03%
2019/04/10	1.1	7.96	0	0.00	7.92	1.1	154	0.73%
2019/04/09	0	0.00	0.1	8.60	7.87	-0.1	153	-0.07%
2019/04/03	5	7.91	0	0.00	7.88	5	150	3.32%
2019/04/01	0	0.00	5	7.96	8.00	-5	152	-3.28%
2019/03/25	0	0.00	5	7.97	8.08	-5	143	-3.49%
2019/03/18	1	8.17	0	0.00	8.20	1	140	0.71%
2019/03/14	5	8.26	0	0.00	8.24	5	145	3.45%
2019/03/08	1	8.24	0	0.00	8.31	1	165	0.60%
2019/03/07	1	8.32	1	8.34	8.34	0	167	0.00%
2019/03/05	1	8.20	0	0.00	8.25	1	167	0.60%
2019/03/04	0	0.00	0.4	8.30	8.22	-0.4	167	-0.23%
2019/02/27	0	0.00	15.6	8.27	8.30	-15.6	166	-9.35%
2019/02/21	0	0.00	0	8.19	8.12	0	164	0.00%
2019/02/20	5	8.16	0	0.00	8.19	5	166	3.00%
2019/02/19	11	8.14	0	0.00	8.15	11	174	6.31%
2019/02/18	3	8.15	1	8.26	8.13	2	188	1.06%
2019/02/15	2	8.19	0	0.00	8.14	2	190	1.05%
2019/02/14	0	0.00	0.2	8.32	8.24	-0.2	190	-0.09%
2019/02/13	0	0.00	6	8.30	8.26	-6	191	-3.13%
2019/02/12	6	8.20	12.3	8.23	8.23	-6.3	191	-3.26%
2019/02/11	1	8.11	1	8.24	8.16	0	193	0.00%
2019/01/30	1	8.11	0	0.00	8.10	1	195	0.51%
2019/01/29	0	0.00	1.2	8.15	8.15	-1.2	196	-0.61%
2019/01/28	5	8.19	0	0.00	8.15	5	196	2.55%
2019/01/25	0	0.00	5	8.12	8.17	-5	200	-2.50%
2019/01/22	5	8.20	0	8.19	8.02	5	208	2.39%
2019/01/21	0	0.00	13	8.10	8.16	-13	211	-6.15%
2019/01/18	5	7.90	0.4	7.99	7.92	4.6	210	2.20%
2019/01/15	1	7.84	0	0.00	7.84	1	225	0.44%
2019/01/14	5	7.88	5	7.91	7.85	0	227	0.00%
2019/01/11	1	7.88	1	8.04	7.90	0	229	0.00%
2019/01/10	6	7.87	5	7.86	7.88	1	230	0.43%
2019/01/08	5	7.80	0	0.00	7.77	5	240	2.08%
2019/01/04	5	7.64	0	0.00	7.64	5	249	2.01%
2018/12/24	1	8.00	0	0.00	8.00	1	310	0.32%
2018/12/14	0	0.00	1	8.22	8.22	-1	427	-0.23%
2018/12/13	3	8.08	0	0.00	8.06	3	433	0.69%
2018/12/12	1	8.10	0	0.00	8.12	1	434	0.23%
2018/12/11	1	8.11	0	0.00	8.10	1	435	0.23%
2018/12/07	0	0.00	1	8.30	8.19	-1	445	-0.22%
2018/12/05	1	7.91	1	8.10	8.14	0	449	0.00%
2018/12/03	0	0.00	1	8.30	8.27	-1	464	-0.22%
2018/11/29	0	0.00	1	8.28	8.24	-1	461	-0.22%
2018/11/28	2	8.07	0	0.00	8.11	2	461	0.43%
2018/11/16	5	8.40	3	8.46	8.34	2	533	0.37%
2018/11/09	0	0.00	10	9.02	9.00	-10	543	-1.84%
2018/11/08	1	8.85	0	0.00	8.99	1	562	0.18%
2018/11/06	2	8.48	2	8.67	8.68	0	580	0.00%
2018/10/31	10	8.20	0	0.00	8.19	10	623	1.60%
2018/10/18	1	9.00	0	0.00	9.07	1	664	0.15%
2018/10/17	1	9.26	0	0.00	9.05	1	665	0.15%
2018/10/16	0	0.00	1	9.20	9.25	-1	662	-0.15%
2018/10/11	1	8.88	0	0.00	8.87	1	673	0.15%
2018/10/09	0	0.00	0.1	9.80	9.85	-0.1	656	-0.02%
2018/10/05	0	0.00	1	10.00	9.82	-1	654	-0.15%
2018/10/03	1	10.25	0	0.00	10.20	1	647	0.15%
2018/09/27	2	10.60	0	0.00	10.70	2	665	0.30%
2018/09/26	3	10.73	7	11.02	10.75	-4	667	-0.60%
2018/09/21	10	10.10	0	0.00	10.00	10	605	1.65%
2018/09/20	0	0.00	1	10.15	9.92	-1	605	-0.17%
2018/09/18	1	9.81	0	0.00	9.80	1	605	0.17%
2018/09/10	8	9.89	11	9.62	9.58	-3	643	-0.47%
2018/09/07	2	10.10	0	0.00	10.10	2	640	0.31%
2018/08/29	1	10.95	23	10.91	10.80	-22	869	-2.53%
2018/08/24	0	0.00	1	10.75	10.75	-1	872	-0.11%
2018/08/23	7	10.41	0	0.00	10.45	7	866	0.81%
2018/08/22	5	10.20	2	10.30	10.30	3	870	0.34%
2018/08/20	14	10.00	0	0.00	10.05	14	893	1.57%
2018/08/17	2.1	10.10	0	0.00	10.00	2.1	902	0.23%
2018/08/16	1	10.10	0	0.00	10.15	1	900	0.11%
2018/08/15	2	10.45	1	10.30	10.30	1	921	0.11%
2018/08/14	5	10.55	0.6	11.60	10.65	4.4	922	0.48%
2018/08/13	0	0.00	3	10.55	10.55	-3	942	-0.32%
2018/08/10	2	11.00	2.4	11.25	11.05	-0.4	945	-0.04%
2018/08/09	3	11.05	0	0.00	10.85	3	968	0.31%
2018/08/08	0	0.00	0.3	11.60	10.75	-0.3	981	-0.04%
2018/08/02	2	10.50	0	0.00	10.50	2	1,106	0.18%
2018/08/01	2	10.75	0	0.00	10.70	2	1,134	0.18%
2018/07/27	0.1	10.85	0	0.00	10.90	0.1	1,305	0.01%
2018/07/26	2	10.95	0	0.00	11.00	2	1,366	0.15%
2018/07/20	2	10.30	0	0.00	10.30	2	1,939	0.10%
2018/07/19	4	10.65	0	0.00	10.55	4	2,242	0.18%
2018/07/18	2	10.65	0	0.00	10.60	2	2,455	0.08%
2018/07/12	0	0.00	5	10.35	10.35	-5	2,609	-0.19%
2018/07/11	1	10.40	0	0.00	10.40	1	2,650	0.04%
2018/07/05	2	10.15	2	10.20	10.20	0	2,980	0.00%
2018/07/04	2	10.55	0	0.00	10.60	2	3,064	0.07%
2018/07/03	2	11.05	0	0.00	10.95	2	3,130	0.06%
2018/07/02	2.1	11.39	0	0.00	11.30	2.1	3,185	0.07%
2018/06/29	0	0.00	1	11.65	11.55	-1	3,507	-0.03%
2018/06/27	1	11.50	0	0.00	11.40	1	3,655	0.03%
2018/06/26	1	11.40	0	0.00	11.40	1	3,720	0.03%
2018/06/25	8.1	11.70	5	11.60	11.60	3.1	3,721	0.08%
2018/06/22	1	11.75	0	0.00	11.75	1	3,734	0.03%
2018/06/21	3	11.83	0	0.00	11.80	3	3,753	0.08%
2018/06/20	1	11.90	1.1	11.87	11.85	-0.1	3,777	0.00%
2018/06/19	2	12.05	0	0.00	12.05	2	3,825	0.05%
2018/06/15	7	12.33	0	0.00	12.15	7	3,859	0.18%
2018/06/13	1	12.60	2	12.50	12.35	-1	3,943	-0.03%
2018/06/12	12	12.64	0	0.00	12.35	12	3,966	0.30%
2018/06/11	11	12.94	21	13.09	12.80	-10	3,961	-0.25%
2018/06/08	7	11.89	12	12.35	12.45	-5	3,906	-0.13%
2018/06/07	0	0.00	6	12.00	12.00	-6	3,956	-0.15%
2018/06/06	2	11.90	1	11.95	11.95	1	4,134	0.02%
2018/06/05	5	11.90	6	11.95	11.95	-1	4,171	-0.02%
2018/06/04	6	11.83	5	12.00	11.90	1	4,233	0.02%
2018/05/31	7	11.82	2	11.75	11.75	5	4,498	0.11%
2018/05/30	2	11.65	0	0.00	11.75	2	4,754	0.04%
2018/05/29	2	11.70	0	0.00	11.70	2	5,403	0.04%
2018/05/28	3	11.80	0	0.00	11.80	3	5,784	0.05%
2018/05/25	5	11.95	0	0.00	11.90	5	5,939	0.08%
2018/05/24	2	12.15	0	0.00	12.10	2	6,400	0.03%
2018/05/23	2	12.00	3	12.13	12.15	-1	6,534	-0.02%
2018/05/22	0	0.00	1	12.00	12.00	-1	6,672	-0.01%
2018/05/21	2	12.00	7	11.91	11.95	-5	6,720	-0.07%
2018/05/18	1	12.05	0	0.00	12.00	1	6,766	0.01%
2018/05/17	4	11.88	2	12.20	12.15	2	6,883	0.03%
2018/05/16	11	11.81	11	11.98	11.75	0	6,946	0.00%
2018/05/15	4.1	12.19	6	12.13	12.05	-1.9	6,995	-0.03%
2018/05/14	7	12.34	15	12.47	12.15	-8	7,147	-0.11%
2018/05/11	2	12.85	7	12.69	12.60	-5	7,301	-0.07%
2018/05/10	2	12.85	28	12.84	12.65	-26	7,328	-0.35%
2018/05/08	10	12.98	11	12.95	12.80	-1	7,632	-0.01%
2018/05/07	1	13.25	7	13.31	13.30	-6	7,644	-0.08%
2018/05/04	2	13.30	5	13.20	13.05	-3	7,676	-0.04%
2018/05/03	3	13.73	6	13.87	13.55	-3	7,919	-0.04%
2018/05/02	30	14.03	17.1	13.80	14.10	12.9	8,086	0.16%
2018/04/30	15	13.78	2	13.60	13.70	13	8,035	0.16%
2018/04/27	3	13.92	29	13.99	13.85	-26	7,987	-0.33%
2018/04/26	78	13.82	69	13.70	13.65	9	7,858	0.11%
2018/04/25	42	14.19	48	13.98	14.30	-6	7,814	-0.08%
2018/04/24	121	13.56	55	13.79	13.35	66	7,557	0.87%	大買/
2018/04/23	1	13.70	17	13.47	13.15	-16	7,461	-0.21%
2018/04/20	18	13.50	3	13.35	13.50	15	7,480	0.20%
2018/04/19	2	13.20	0	0.00	13.15	2	7,561	0.03%
2018/04/17	2	13.10	1	12.95	12.65	1	7,793	0.01%
2018/04/13	0	0.00	9	13.09	13.05	-9	7,750	-0.12%
2018/04/12	0	0.00	6	13.31	13.35	-6	7,730	-0.08%
2018/04/11	3	13.78	25	13.56	13.65	-22	7,693	-0.29%
2018/04/10	6	13.15	1	12.80	12.80	5	7,487	0.07%
2018/04/09	1	13.25	0	0.00	13.00	1	7,448	0.01%
2018/04/03	0	0.00	1	13.10	13.10	-1	7,391	-0.01%
2018/04/02	24	13.11	5	13.51	13.45	19	7,332	0.26%
2018/03/31	2	12.65	0	0.00	12.60	2	7,041	0.03%
2018/03/30	13	12.41	0	0.00	12.50	13	6,960	0.19%
2018/03/29	5	12.10	0	0.00	12.05	5	6,904	0.07%
2018/03/27	0	0.00	2	11.90	11.90	-2	6,827	-0.03%
2018/03/26	2	11.75	0	0.00	11.80	2	6,808	0.03%
2018/03/21	0	0.00	2	12.55	12.45	-2	6,687	-0.03%
2018/03/20	10	12.92	7	12.80	12.80	3	6,644	0.05%
2018/03/16	2	12.75	2	12.75	12.80	0	6,516	0.00%
2018/03/15	2	13.15	1	13.10	13.10	1	6,474	0.02%
2018/03/14	0	0.00	23	13.41	13.35	-23	6,445	-0.36%
2018/03/13	0	0.00	31	13.60	13.30	-31	6,400	-0.48%
2018/03/12	4	13.35	13	13.54	13.70	-9	6,297	-0.14%
2018/03/09	2	12.85	4	12.91	12.75	-2	6,111	-0.03%
2018/03/08	5	13.25	5	12.97	12.95	0	6,066	0.00%
2018/03/07	20	13.15	25.1	12.98	13.00	-5.1	5,993	-0.08%
2018/03/06	38	13.75	9	13.75	13.60	29	5,837	0.50%
2018/03/05	25	13.73	12	13.92	13.55	13	5,705	0.23%
2018/03/02	51	14.92	24	14.84	14.55	27	5,437	0.50%
2018/03/01	0	0.00	6	15.10	15.50	-6	4,775	-0.13%
2018/02/27	3	14.05	0	0.00	14.10	3	4,383	0.07%
2018/02/26	29	14.27	24	14.26	14.20	5	4,205	0.12%
2018/02/23	0	0.00	3.3	13.77	13.80	-3.3	3,728	-0.09%
2018/02/22	0	0.00	1	12.55	12.55	-1	3,587	-0.03%
2018/02/12	0	0.00	1	11.40	11.40	-1	3,362	-0.03%
2018/02/09	5	11.51	32	11.55	11.55	-27	3,286	-0.82%
2018/02/08	11	11.53	0	0.00	11.30	11	3,151	0.35%
2018/02/07	15	11.50	0	0.00	11.20	15	3,053	0.49%
2018/02/06	3	12.15	3	10.95	10.80	0	2,965	0.00%
2018/02/05	15	12.18	16	11.94	11.75	-1	2,767	-0.04%
2018/02/01	7	11.25	2	11.50	11.40	5	2,522	0.20%
2018/01/31	14	11.69	21	11.94	11.65	-7	2,427	-0.29%
2018/01/29	0	0.00	1	12.05	11.85	-1	2,090	-0.05%
2018/01/26	4	12.06	5	11.98	12.25	-1	2,002	-0.05%
2018/01/25	2	11.75	1	11.95	11.95	1	1,700	0.06%
2018/01/24	0	0.00	1	10.65	10.90	-1	1,459	-0.07%
2018/01/22	2	11.55	0	0.00	11.40	2	1,389	0.14%
2018/01/19	1	11.90	20	12.13	11.65	-19	1,318	-1.44%
2018/01/18	3	11.57	0	0.00	11.30	3	1,118	0.27%
2018/01/17	31	12.19	17	11.72	11.70	14	1,062	1.32%
2018/01/16	1	11.15	4	11.15	11.40	-3	941	-0.32%
2018/01/15	3	11.00	20	11.17	11.40	-17	879	-1.93%
2018/01/12	18	10.90	13	11.00	11.05	5	738	0.68%
2018/01/11	13	10.02	10	9.75	10.05	3	522	0.57%
2018/01/10	4	9.21	0	0.00	9.16	4	418	0.96%
2018/01/09	5	9.01	0	0.00	9.00	5	405	1.23%
2018/01/08	7	9.12	20	9.13	9.07	-13	389	-3.34%
2018/01/05	13	9.04	11	9.15	9.04	2	372	0.54%
2018/01/04	2	9.16	7	9.23	9.20	-5	359	-1.39%
2018/01/03	23	8.86	41	8.83	9.00	-18	338	-5.32%
2018/01/02	0	0.00	6	8.73	8.73	-6	282	-2.12%