華星光 (4979)-元大-大里德芳券商分點個股進出

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
153.0
漲跌
--
漲幅
0.00%
成交量
10,125張
產業
上櫃通信網路類股
408人加入追蹤

立即追蹤
本地時間:14:30(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

華星光 (4979)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/11/22	18	152.75	14	153.07	153.00	4	19,469	0.02%
2024/11/21	23	152.20	28	150.82	153.00	-5	19,420	-0.03%
2024/11/20	11	148.05	10	148.05	148.00	1	19,356	0.01%
2024/11/19	9	144.23	9	145.94	147.50	0	19,472	0.00%
2024/11/18	1	142.00	2	142.50	141.00	-1	19,553	-0.01%
2024/11/15	13	146.27	14	146.71	146.00	-1	19,574	-0.01%
2024/11/14	7	153.21	12	154.38	152.00	-5	19,410	-0.03%
2024/11/13	14	155.11	3	153.33	149.50	11	19,192	0.06%
2024/11/12	9	156.50	10.4	156.76	157.50	-1.4	18,911	-0.01%
2024/11/11	16.2	159.77	22	159.61	157.50	-5.8	18,964	-0.03%
2024/11/08	29	158.29	37.5	158.63	159.00	-8.5	18,684	-0.05%
2024/11/07	5.1	151.90	5	153.10	150.00	0.1	18,117	0.00%
2024/11/06	3.4	149.24	7.5	150.37	151.50	-4.1	17,935	-0.02%
2024/11/05	8	148.56	4	148.50	147.00	4	17,804	0.02%
2024/11/04	20	146.40	30	145.22	147.50	-10	17,688	-0.06%
2024/11/01	10	141.00	10	140.65	142.50	0	17,533	0.00%
2024/10/30	12	139.38	9	138.83	139.50	3	17,470	0.02%
2024/10/29	24	139.83	21	139.95	141.00	3	17,387	0.02%
2024/10/28	8	140.38	10	140.70	142.50	-2	17,240	-0.01%
2024/10/25	31.1	142.84	39	143.06	142.00	-7.9	17,127	-0.05%
2024/10/24	11.4	145.76	4.1	144.28	143.00	7.3	17,102	0.04%
2024/10/23	19.1	150.36	23.1	146.62	151.00	-4	16,932	-0.02%
2024/10/22	4	148.49	9	147.78	145.50	-5	16,736	-0.03%
2024/10/21	7	144.36	2	145.25	143.50	5	16,512	0.03%
2024/10/18	13.1	146.54	7.2	146.71	145.00	5.9	16,332	0.04%
2024/10/17	18.1	154.23	12	154.79	154.00	6.1	15,905	0.04%
2024/10/16	12.1	153.92	7.1	154.48	154.50	5	15,738	0.03%
2024/10/15	42	162.59	33	161.14	156.50	9	15,472	0.06%
2024/10/14	7.1	154.08	7	157.07	158.00	0.1	14,676	0.00%
2024/10/11	48.4	155.07	53	157.97	154.00	-4.7	14,277	-0.03%
2024/10/09	15.2	156.30	24.4	158.17	154.00	-9.2	13,921	-0.07%
2024/10/08	11	154.55	7	154.71	151.50	4	13,472	0.03%
2024/10/07	10.1	158.29	19.1	158.36	156.00	-9	13,112	-0.07%
2024/10/04	37	155.93	31.1	155.35	155.00	5.9	12,652	0.05%
2024/10/01	37.1	151.20	52	151.76	154.50	-14.9	12,026	-0.12%
2024/09/30	5	142.10	4	143.88	144.50	1	11,235	0.01%
2024/09/27	41	150.89	38.1	153.71	142.00	2.9	11,001	0.03%
2024/09/26	9.1	146.40	21	148.24	150.00	-11.9	9,963	-0.12%
2024/09/25	10	144.20	11	147.05	142.00	-1	9,515	-0.01%
2024/09/24	28	141.79	22	140.43	141.50	6	9,069	0.07%
2024/09/23	28	145.88	29	146.93	141.00	-1	8,767	-0.01%
2024/09/20	9	141.72	1.2	142.92	141.50	7.8	8,212	0.09%
2024/09/19	17	140.29	30.2	141.98	144.50	-13.2	7,931	-0.17%
2024/09/18	13	134.11	30	135.28	135.50	-17	7,478	-0.23%
2024/09/16	14	128.86	7	129.79	128.00	7	6,933	0.10%
2024/09/13	30	131.80	25.2	131.98	132.50	4.8	6,859	0.07%
2024/09/12	5	121.90	36.1	126.16	129.00	-31.1	6,422	-0.48%
2024/09/11	14	119.50	13	119.50	117.50	1	6,146	0.02%
2024/09/10	15	119.27	27.2	121.74	117.50	-12.2	5,789	-0.21%
2024/09/09	0	0.00	12.2	112.72	113.50	-12.2	5,352	-0.23%
2024/09/06	2	105.75	1	104.50	103.50	1	5,273	0.02%
2024/09/05	5	111.00	0	0.00	106.00	5	5,440	0.09%
2024/09/04	2.2	105.59	2	107.25	106.00	0.2	5,549	0.00%
2024/09/03	4.5	112.50	1	111.50	110.50	3.5	5,539	0.06%
2024/09/02	8	116.25	7	116.29	116.00	1	5,551	0.02%
2024/08/30	4	112.50	4.1	114.88	116.50	-0.1	5,469	0.00%
2024/08/29	1	115.00	0	0.00	115.00	1	5,358	0.02%
2024/08/28	1.1	113.07	1	115.00	115.00	0.1	5,370	0.00%
2024/08/27	3	111.67	3	114.50	111.50	0	5,390	0.00%
2024/08/26	2	111.50	1	114.00	111.00	1	5,345	0.02%
2024/08/23	4.1	114.79	2	115.50	115.00	2.1	5,424	0.04%
2024/08/21	27	116.06	31	116.92	114.00	-4	5,659	-0.07%
2024/08/20	13	113.38	5	112.20	111.50	8	5,825	0.14%
2024/08/19	1	104.00	13	108.38	112.00	-12	6,035	-0.20%
2024/08/16	2	102.00	3	102.00	102.00	-1	6,072	-0.02%
2024/08/15	0	0.00	6	98.68	98.70	-6	5,989	-0.10%
2024/08/14	6	98.27	4	99.90	97.30	2	5,952	0.03%
2024/08/13	14	99.60	9	97.56	96.90	5	5,883	0.08%
2024/08/12	5	97.08	11	95.97	100.00	-6	5,681	-0.11%
2024/08/09	6.1	93.31	1	91.00	91.00	5.1	5,620	0.09%
2024/08/08	5	94.74	2	93.55	93.00	3	5,500	0.05%
2024/08/07	2	89.60	2	87.45	89.70	0	5,447	0.00%
2024/08/06	3	83.77	4	81.05	81.60	-1	5,423	-0.02%
2024/08/05	12.1	89.76	0	0.00	89.40	12.1	5,460	0.22%
2024/08/02	6	100.67	2	101.00	99.30	4	5,544	0.07%
2024/08/01	2	105.50	0	0.00	105.50	2	5,542	0.04%
2024/07/31	5	104.80	6	107.42	104.00	-1	5,560	-0.02%
2024/07/30	2	100.51	0.3	100.00	103.50	1.7	5,555	0.03%
2024/07/29	14.1	105.62	1.6	106.31	103.00	12.5	5,518	0.23%
2024/07/26	2.1	108.29	2	107.50	108.50	0.1	5,504	0.00%
2024/07/23	9	115.33	2.4	115.49	113.00	6.7	5,525	0.12%
2024/07/22	4.1	119.07	4.1	117.83	116.00	0	5,528	0.00%
2024/07/19	8	126.81	3	125.83	126.00	5	5,531	0.09%
2024/07/18	4	129.13	0	0.00	128.00	4	5,522	0.07%
2024/07/17	7	132.93	10	133.95	132.50	-3	5,522	-0.05%
2024/07/16	5	126.90	3	127.17	127.50	2	5,463	0.04%
2024/07/12	2	130.50	0	0.00	128.50	2	5,616	0.04%
2024/07/11	12	133.21	7	133.93	133.50	5	5,675	0.09%
2024/07/10	11	134.55	13	133.00	132.50	-2	5,736	-0.03%
2024/07/09	5	126.40	7	127.79	129.00	-2	5,611	-0.04%
2024/07/08	3	125.50	1.5	126.50	125.50	1.5	5,582	0.03%
2024/07/05	3	127.50	4.5	127.94	128.50	-1.5	5,590	-0.03%
2024/07/04	2.2	125.55	1.1	124.55	124.00	1.1	5,609	0.02%
2024/07/03	2	128.50	1	126.00	125.50	1	5,588	0.02%
2024/07/02	3	125.83	3	127.00	127.50	0	5,578	0.00%
2024/07/01	2	127.50	1	126.50	126.50	1	5,585	0.02%
2024/06/28	2	126.25	3	126.50	126.50	-1	5,609	-0.02%
2024/06/27	3	124.00	0	0.00	123.50	3	5,653	0.05%
2024/06/26	7	127.64	2	126.75	125.50	5	5,675	0.09%
2024/06/25	11	124.77	6	125.83	126.00	5	5,709	0.09%
2024/06/24	20.1	129.10	10	127.40	126.50	10.1	5,848	0.17%
2024/06/21	5	136.60	3	137.50	136.00	2	5,955	0.03%
2024/06/20	4	136.25	4	137.50	138.50	0	5,966	0.00%
2024/06/19	13	138.77	7	139.71	135.50	6	5,941	0.10%
2024/06/18	9	142.61	8	143.69	140.50	1	5,906	0.02%
2024/06/17	7	139.86	5	140.90	139.50	2	5,849	0.03%
2024/06/14	13	147.23	11	146.73	142.50	2	5,803	0.03%
2024/06/13	9	144.72	17	144.35	146.00	-8	5,682	-0.14%
2024/06/12	9	145.56	17.3	146.23	145.00	-8.3	5,682	-0.15%
2024/06/11	9	143.72	25	143.06	141.00	-16	5,536	-0.29%
2024/06/07	10.1	138.04	2	136.00	136.00	8.1	5,495	0.15%
2024/06/06	15.1	135.62	3	138.33	138.00	12.1	5,504	0.22%
2024/06/05	4	134.00	4	134.25	133.50	0	5,504	0.00%
2024/06/04	7.1	138.33	5	136.80	136.00	2.1	5,653	0.04%
2024/06/03	8.1	137.40	21	139.86	139.00	-12.9	5,778	-0.22%
2024/05/31	23.5	137.64	32	135.58	131.50	-8.5	5,711	-0.15%
2024/05/30	8.1	142.69	3	144.17	141.50	5.1	5,633	0.09%
2024/05/29	23	144.83	14.1	149.53	145.50	8.9	5,749	0.15%
2024/05/28	2.3	150.83	5.6	149.36	148.00	-3.3	5,636	-0.06%
2024/05/27	7	148.29	17.2	147.82	149.00	-10.2	5,556	-0.18%
2024/05/24	17.1	140.29	14.1	141.42	139.50	3	5,604	0.05%
2024/05/23	18.1	137.19	24.2	139.89	143.50	-6.1	5,415	-0.11%
2024/05/22	0.2	130.50	18.1	129.61	130.50	-17.9	5,258	-0.34%
2024/05/20	1	119.50	1	119.50	119.00	0	5,614	0.00%
2024/05/17	2.6	120.28	1	121.50	119.50	1.6	6,082	0.03%
2024/05/16	2	121.00	0	0.00	120.00	2	6,280	0.03%
2024/05/15	0.2	122.00	3	121.33	123.00	-2.8	6,356	-0.04%
2024/05/14	3	122.50	2	122.75	122.00	1	6,451	0.02%
2024/05/13	6	122.75	4	121.75	121.50	2	6,478	0.03%
2024/05/10	4	123.25	2	121.00	120.50	2	6,533	0.03%
2024/05/09	2.3	128.13	5	125.90	124.00	-2.7	6,567	-0.04%
2024/05/08	9.1	124.35	11	124.68	125.50	-1.9	6,492	-0.03%
2024/05/07	6.1	118.66	8	119.00	118.00	-1.9	6,433	-0.03%
2024/05/06	14	119.32	9.1	118.38	118.00	4.9	6,449	0.08%
2024/05/03	2	120.25	8	120.44	120.00	-6	6,445	-0.09%
2024/05/02	7	119.29	3	119.83	118.00	4	6,453	0.06%
2024/04/30	3.1	120.82	3	122.00	121.50	0.1	6,500	0.00%
2024/04/29	5	119.10	12	120.08	120.00	-7	6,604	-0.11%
2024/04/26	8.1	118.42	9	115.83	115.00	-0.9	6,617	-0.01%
2024/04/25	7	115.29	7	115.64	114.00	0	6,690	0.00%
2024/04/24	1	113.51	6	115.50	115.00	-5	6,937	-0.07%
2024/04/23	5	111.70	5	112.50	112.50	0	7,059	0.00%
2024/04/22	10	115.10	5	112.70	111.00	5	7,104	0.07%
2024/04/19	8	118.19	0	0.00	118.00	8	7,153	0.11%
2024/04/18	13	119.58	22	121.32	122.00	-9	7,281	-0.12%
2024/04/17	10	112.40	41.5	114.58	118.50	-31.5	7,544	-0.42%
2024/04/16	22	109.48	3	109.33	108.00	19	7,667	0.25%
2024/04/15	11.1	121.67	5	119.60	119.50	6.1	7,601	0.08%
2024/04/12	4	127.25	1.1	127.44	126.50	2.9	7,661	0.04%
2024/04/11	4.1	129.71	1	128.50	126.50	3.1	7,811	0.04%
2024/04/10	10.1	128.98	14	129.97	131.00	-3.9	7,845	-0.05%
2024/04/09	2	125.50	2	123.75	123.00	0	7,839	0.00%
2024/04/08	4.2	125.81	3	125.17	123.50	1.2	7,997	0.02%
2024/04/03	17	127.91	5	129.20	127.00	12	8,132	0.15%
2024/04/02	6.1	127.87	12.1	129.53	130.50	-6	8,341	-0.07%
2024/04/01	5.1	127.51	8	126.56	129.00	-3	8,479	-0.03%
2024/03/29	12.1	123.14	6	124.33	124.00	6.1	8,603	0.07%
2024/03/28	11	121.91	8	122.00	122.00	3	8,650	0.03%
2024/03/27	28.1	121.82	7.7	123.95	120.50	20.3	8,756	0.23%
2024/03/26	21.1	132.10	11	133.05	130.00	10.1	8,752	0.12%
2024/03/25	2.3	143.41	10.8	143.16	144.00	-8.6	8,709	-0.10%
2024/03/22	8	138.63	7.2	139.43	139.00	0.8	8,783	0.01%
2024/03/21	10.1	138.90	5	140.90	138.00	5.1	8,806	0.06%
2024/03/20	5	144.29	5.2	142.28	141.00	-0.1	8,816	0.00%
2024/03/15	5	148.40	7	147.86	148.50	-2	9,251	-0.02%
2024/03/14	0.1	148.50	1.1	147.91	147.50	-1.1	9,831	-0.01%
2024/03/13	27.1	155.84	12	158.21	151.50	15.1	10,057	0.15%
2024/03/12	15	154.83	0	0.00	154.50	15	9,991	0.15%
2024/03/11	8	151.87	7	152.57	154.50	1	10,105	0.01%
2024/03/08	9	148.72	4	148.75	148.50	5	10,127	0.05%
2024/03/07	27.1	161.68	5	160.20	155.00	22.1	10,062	0.22%
2024/03/06	1	158.50	2	158.50	158.00	-1	10,002	-0.01%
2024/03/05	6	162.83	14	163.11	162.00	-8	10,160	-0.08%
2024/03/04	2	165.25	2	163.00	164.50	0	10,361	0.00%
2024/03/01	2	157.75	2	157.75	156.00	0	10,240	0.00%
2024/02/29	1	157.48	7.1	156.64	156.00	-6.1	10,254	-0.06%
2024/02/27	7.5	163.75	12	159.58	157.00	-4.5	10,264	-0.04%
2024/02/26	6.1	168.98	5	168.70	169.00	1.1	10,059	0.01%
2024/02/23	17	166.50	19.9	167.34	165.00	-2.9	9,991	-0.03%
2024/02/22	6.1	161.42	2.7	164.76	162.50	3.4	10,087	0.03%
2024/02/21	19.3	168.21	21	167.45	164.50	-1.7	9,981	-0.02%
2024/02/20	9.8	160.97	16.8	161.93	161.00	-7	9,819	-0.07%
2024/02/19	5	151.81	6.2	156.14	155.00	-1.2	9,389	-0.01%
2024/02/16	4.1	149.72	6	151.25	151.00	-1.9	9,275	-0.02%
2024/02/15	12	147.92	17.1	150.21	149.50	-5.1	9,195	-0.05%
2024/02/05	10.1	145.01	0	0.00	144.50	10.1	9,111	0.11%
2024/02/02	18.3	147.07	23	148.41	145.00	-4.8	9,144	-0.05%
2024/02/01	0	0.00	2	147.00	146.00	-2	9,201	-0.02%
2024/01/31	1	143.00	5	144.90	144.00	-4	9,189	-0.04%
2024/01/30	0	0.00	6	144.50	143.50	-6	9,159	-0.07%
2024/01/29	2.2	140.63	5	141.60	141.50	-2.8	9,156	-0.03%
2024/01/26	5.6	139.60	2	140.25	140.00	3.6	9,187	0.04%
2024/01/25	16.1	142.28	3	140.33	140.00	13.1	9,200	0.14%
2024/01/24	7	145.64	9	147.00	143.00	-2	9,279	-0.02%
2024/01/23	8	145.50	7.2	146.27	145.50	0.9	9,467	0.01%
2024/01/22	15.1	141.83	18	142.36	142.50	-3	9,501	-0.03%
2024/01/19	13.1	139.08	10	139.80	139.00	3.1	9,717	0.03%
2024/01/18	25.2	141.15	13	142.88	138.50	12.2	9,821	0.12%
2024/01/17	9	152.28	6	153.08	150.00	3	9,799	0.03%
2024/01/16	7	150.79	3	152.67	149.50	4	10,251	0.04%
2024/01/15	1	154.50	1	152.50	151.00	0	10,264	0.00%
2024/01/12	4.2	152.37	4	153.00	151.00	0.2	10,324	0.00%
2024/01/11	4	153.25	24	154.23	155.00	-20	10,410	-0.19%
2024/01/10	9	142.11	33	139.76	143.50	-24	10,287	-0.23%
2024/01/09	8	140.66	4	139.88	138.50	4	10,458	0.04%
2024/01/08	7	144.35	12	143.21	141.00	-5	10,711	-0.05%
2024/01/05	7.2	145.64	6	144.17	143.00	1.2	11,319	0.01%
2024/01/04	4	139.38	4	140.63	141.00	0	11,466	0.00%
2024/01/03	15	140.13	8	140.69	139.00	7	11,586	0.06%
2024/01/02	18	139.83	18	140.36	140.50	0	11,620	0.00%
2023/12/29	21.2	143.30	4	144.25	144.00	17.2	11,662	0.15%
2023/12/28	14.1	154.01	6	150.42	146.00	8.1	11,708	0.07%
2023/12/27	14.2	161.83	5.1	158.42	157.00	9.2	11,662	0.08%
2023/12/26	2.1	158.83	2	161.25	165.00	0.1	11,805	0.00%
2023/12/25	5.5	164.01	3	164.50	162.00	2.5	11,891	0.02%
2023/12/22	20	170.13	12	170.25	168.50	8	12,316	0.06%
2023/12/21	6	171.00	12	175.38	174.00	-6	12,485	-0.05%
2023/12/20	6	170.75	12.5	172.48	172.50	-6.5	12,573	-0.05%
2023/12/19	3.2	163.05	3	163.20	167.00	0.1	12,762	0.00%
2023/12/18	3	160.00	3	161.50	161.00	0	13,028	0.00%
2023/12/15	8	162.69	8	164.50	163.00	0	13,440	0.00%
2023/12/14	7.6	165.90	8	168.06	166.50	-0.4	14,011	0.00%
2023/12/13	19	168.08	18	166.39	165.50	1	14,488	0.01%
2023/12/12	36.2	172.81	22	171.23	169.50	14.2	14,375	0.10%
2023/12/11	32.1	184.56	17.1	184.18	178.50	14.9	14,695	0.10%
2023/12/08	23	173.80	27	176.72	177.50	-4	14,104	-0.03%
2023/12/07	1	173.50	2	172.75	172.00	-1	13,825	-0.01%
2023/12/06	10.2	172.16	5	173.80	172.00	5.2	13,774	0.04%
2023/12/05	8	172.63	9	169.67	174.50	-1	13,622	-0.01%
2023/12/04	1.1	171.40	6.5	173.10	170.50	-5.5	13,532	-0.04%
2023/12/01	9	170.39	11.1	170.87	171.00	-2.1	13,401	-0.02%
2023/11/30	9	173.39	7.1	172.73	174.00	1.9	13,284	0.01%
2023/11/29	4.1	167.95	10	167.40	167.00	-5.9	13,092	-0.05%
2023/11/28	7.1	158.10	2	157.50	158.00	5.1	12,814	0.04%
2023/11/27	9.4	158.75	13	159.12	158.50	-3.6	12,786	-0.03%
2023/11/24	4	163.63	4.1	161.90	161.00	-0.1	12,997	0.00%
2023/11/22	6.2	164.66	3	165.50	165.50	3.2	13,298	0.02%
2023/11/21	8	169.19	13.2	171.38	170.00	-5.2	13,415	-0.04%
2023/11/20	4	161.13	1	159.55	158.50	3	13,478	0.02%
2023/11/17	17.2	162.04	12	160.83	160.00	5.2	13,757	0.04%
2023/11/16	5.1	168.61	2	168.25	170.00	3.1	13,955	0.02%
2023/11/15	2	169.00	1	171.00	171.00	1	13,951	0.01%
2023/11/14	0	0.00	2	176.50	176.50	-2	13,895	-0.01%
2023/11/13	2	166.00	1	169.50	174.00	1	13,897	0.01%
2023/11/10	1	174.00	2	174.00	172.00	-1	13,881	-0.01%
2023/11/09	0	171.83	0	0.00	181.50	0	13,838	0.00%
2023/11/08	0	182.00	3	183.64	185.00	-3	13,719	-0.02%
2023/11/07	0	178.00	2	177.74	178.00	-2	13,695	-0.01%
2023/11/06	0	0.00	1	173.50	176.00	-1	13,672	-0.01%
2023/11/03	0	172.00	6	170.26	168.50	-6	13,643	-0.04%
2023/11/02	0	0.00	3	167.33	168.00	-3	13,617	-0.02%
2023/11/01	0	0.00	6.1	160.33	166.00	-6.1	13,635	-0.04%
2023/10/31	15	156.93	12	155.02	153.50	3	13,517	0.02%
2023/10/30	5.1	157.01	10.3	157.74	160.00	-5.2	13,589	-0.04%
2023/10/27	11	156.73	12	156.79	156.00	-1	13,992	-0.01%
2023/10/26	19.1	153.47	16	153.22	152.50	3.1	14,340	0.02%
2023/10/25	10.1	154.40	8	155.50	152.50	2.1	14,533	0.01%
2023/10/24	19.2	159.56	16.1	159.97	158.00	3.1	14,860	0.02%
2023/10/23	4	152.50	2	154.25	154.00	2	14,338	0.01%
2023/10/20	9	152.56	20	152.53	152.50	-11	14,326	-0.08%
2023/10/19	10	155.80	10.1	155.27	155.50	-0.1	14,217	0.00%
2023/10/18	7	153.93	10	153.55	156.00	-3	13,995	-0.02%
2023/10/17	16.1	157.93	10	155.65	152.50	6.1	13,801	0.04%
2023/10/16	15	156.17	12	156.00	156.50	3	13,476	0.02%
2023/10/13	26.1	156.47	29.3	155.53	151.50	-3.2	13,271	-0.02%
2023/10/12	2	144.25	19.1	147.08	153.00	-17.1	12,622	-0.14%
2023/10/11	7	138.21	9	139.17	139.50	-2	12,368	-0.02%
2023/10/06	3	139.67	10.3	140.09	138.50	-7.3	12,263	-0.06%
2023/10/05	21.3	139.84	8	140.44	138.50	13.3	12,195	0.11%
2023/10/04	2	140.50	1	140.50	141.50	1	12,040	0.01%
2023/10/03	10.3	139.72	10	138.50	137.00	0.3	12,275	0.00%
2023/10/02	20	140.70	17	140.39	138.00	3	12,863	0.02%
2023/09/28	16.1	144.22	10.2	143.91	143.00	6	13,267	0.05%
2023/09/27	7.2	137.69	15.2	142.61	144.00	-8	13,517	-0.06%
2023/09/26	7.2	133.63	8	135.19	134.50	-0.8	13,603	-0.01%
2023/09/25	11	129.50	11	130.68	133.00	0	13,526	0.00%
2023/09/22	10	129.61	17	130.76	133.00	-7	13,849	-0.05%
2023/09/21	16	124.81	14	126.46	125.50	2	14,184	0.01%
2023/09/20	14	128.89	14.1	129.53	131.00	-0.1	14,044	0.00%
2023/09/19	24.1	137.89	9	133.39	128.00	15.1	13,901	0.11%
2023/09/18	25.2	144.45	9	145.22	142.00	16.2	13,496	0.12%
2023/09/15	2.2	157.50	0	0.00	157.50	2.2	13,461	0.02%
2023/09/14	26.5	176.45	20.1	177.51	175.00	6.4	13,913	0.05%
2023/09/13	0	0.00	5	175.50	175.00	-5	13,586	-0.04%
2023/09/11	3	168.50	0	0.00	162.50	3	14,403	0.02%
2023/09/04	0	0.00	1	162.00	168.00	-1	16,634	-0.01%
2023/08/30	4.1	157.40	3	159.67	157.00	1.1	18,058	0.01%
2023/08/29	10	155.90	7	157.36	160.00	3	18,805	0.02%
2023/08/28	6	148.75	7	148.43	150.00	-1	19,221	-0.01%
2023/08/25	16.2	162.27	12	164.96	157.00	4.2	19,358	0.02%
2023/08/24	5.1	169.43	6	173.17	174.00	-0.9	19,910	0.00%
2023/08/23	14	170.71	24	165.56	166.00	-10	20,112	-0.05%
2023/08/22	16	164.53	3	165.83	160.00	13	20,234	0.06%
2023/08/17	0	0.00	10	173.00	173.50	-10	20,017	-0.05%
2023/08/16	0	0.00	6	163.75	167.00	-6	20,088	-0.03%
2023/08/08	0	0.00	5.2	148.90	148.00	-5.2	20,561	-0.03%
2023/08/07	0	0.00	1	150.00	151.00	-1	20,689	0.00%
2023/08/02	33	163.27	4.9	170.09	155.00	28.1	21,105	0.13%
2023/08/01	12	181.04	10.3	178.83	172.00	1.8	20,906	0.01%
2023/07/31	15.9	189.42	10.1	197.91	179.00	5.8	20,525	0.03%
2023/07/28	11.1	186.73	14.2	190.74	198.50	-3.1	20,047	-0.02%
2023/07/27	11.5	180.83	11	183.09	180.50	0.5	19,880	0.00%
2023/07/26	0.5	183.11	0	0.00	179.00	0.5	19,433	0.00%
2023/07/25	0.3	186.38	0.2	177.78	177.00	0.1	19,656	0.00%
2023/07/24	2	178.50	5	187.20	187.00	-3	19,780	-0.02%
2023/07/21	0	0.00	0	178.00	177.50	0	19,954	0.00%
2023/07/20	0	0.00	0.4	167.12	169.50	-0.4	20,169	0.00%
2023/07/19	4.2	154.43	0	0.00	154.50	4.2	20,258	0.02%
2023/07/18	0	0.00	4	151.50	151.50	-4	20,636	-0.02%
2023/07/17	2.3	172.47	1	168.50	168.00	1.3	20,891	0.01%
2023/07/14	0	0.00	3	170.00	171.00	-3	21,644	-0.01%
2023/07/13	0	0.00	2.1	157.02	155.50	-2.1	21,909	-0.01%
2023/07/12	0	0.00	1.1	149.00	149.00	-1.1	21,976	0.00%
2023/07/11	1.1	144.50	5	142.00	140.00	-3.9	22,120	-0.02%
2023/07/10	14.3	144.37	5	141.40	135.50	9.3	22,570	0.04%
2023/07/07	19	134.37	20.6	134.78	139.50	-1.6	22,534	-0.01%
2023/07/06	16	130.81	18	129.92	127.00	-2	22,047	-0.01%
2023/07/05	16.1	127.12	16	128.06	125.50	0.1	21,434	0.00%
2023/07/04	20	121.03	21	122.07	125.50	-1	21,112	0.00%
2023/07/03	2	112.50	3	114.00	114.50	-1	20,806	0.00%
2023/06/30	17.1	101.26	13	101.47	104.50	4.1	20,712	0.02%
2023/06/29	31	98.12	32	98.55	98.70	-1	20,341	0.00%
2023/06/28	1	96.80	0.2	97.90	97.90	0.8	19,893	0.00%
2023/06/27	15.1	87.34	17	88.65	89.00	-2	20,094	-0.01%
2023/06/26	5.1	89.03	5	89.60	90.10	0.1	19,866	0.00%
2023/06/21	13	89.15	15.4	90.53	92.20	-2.4	19,708	-0.01%
2023/06/20	8.3	87.76	5.5	86.58	88.60	2.8	19,208	0.01%
2023/06/19	8.2	89.20	7	89.90	90.70	1.2	18,768	0.01%
2023/06/16	12.2	88.36	16.1	87.70	92.10	-3.9	18,565	-0.02%
2023/06/15	13.1	84.44	10	84.03	84.80	3.1	18,196	0.02%
2023/06/14	12	81.19	32	81.58	84.30	-20	18,049	-0.11%
2023/06/13	26.1	79.41	6.2	80.56	79.40	19.9	17,765	0.11%
2023/06/12	37.2	76.63	40	76.85	76.50	-2.9	17,286	-0.02%
2023/06/09	18	72.36	25.2	74.16	76.40	-7.2	16,832	-0.04%
2023/06/08	4.2	69.77	4	69.20	69.50	0.2	16,464	0.00%
2023/06/07	18	68.86	21.4	68.49	70.40	-3.4	16,277	-0.02%
2023/06/06	9.2	64.35	12	64.86	65.50	-2.8	15,799	-0.02%
2023/06/05	17	65.33	24	66.01	65.00	-7	15,654	-0.04%
2023/06/02	45.6	63.92	32	64.64	64.00	13.6	15,416	0.09%
2023/06/01	27	60.28	56.1	61.02	63.30	-29.1	14,530	-0.20%
2023/05/31	31	58.70	24	58.50	57.60	7	13,933	0.05%
2023/05/30	64	57.48	69.5	57.80	57.40	-5.5	13,599	-0.04%
2023/05/29	30	54.80	14.1	55.37	56.50	15.9	12,844	0.12%
2023/05/26	10	51.46	25	51.51	51.40	-15	12,316	-0.12%
2023/05/25	5	47.65	10	47.38	47.05	-5	12,146	-0.04%
2023/05/24	2	48.08	6	47.98	47.65	-4	12,510	-0.03%
2023/05/23	1	48.05	8.1	47.93	47.65	-7.1	12,804	-0.06%
2023/05/22	6	46.16	6	46.93	46.40	0	13,170	0.00%
2023/05/19	5	47.00	0	0.00	46.70	5	13,280	0.04%
2023/05/18	1	45.15	3	45.03	45.20	-2	13,342	-0.01%
2023/05/17	2	44.58	1	44.65	44.85	1	13,401	0.01%
2023/05/16	7	44.68	10	44.48	43.90	-3	13,521	-0.02%
2023/05/15	6	44.32	6	43.66	43.45	0	13,738	0.00%
2023/05/12	25	44.99	17	45.09	44.70	8	14,432	0.06%
2023/05/11	7.1	47.21	8	45.36	45.10	-0.9	14,491	-0.01%
2023/05/10	33	47.85	20	47.68	47.50	13	14,739	0.09%
2023/05/09	10	51.83	12	50.88	50.10	-2	14,593	-0.01%
2023/05/08	16	51.90	12	52.64	52.30	4	14,584	0.03%
2023/05/05	12	51.41	12	52.06	51.10	0	14,625	0.00%
2023/05/04	9.2	52.88	20	53.22	52.70	-10.8	14,834	-0.07%
2023/05/03	21	52.18	12	52.43	52.70	9	14,940	0.06%
2023/05/02	21	51.58	7	51.26	52.00	14	15,255	0.09%
2023/04/28	12	50.41	8	50.56	50.80	4	15,519	0.03%
2023/04/27	16.3	48.94	10	49.33	49.30	6.3	15,715	0.04%
2023/04/26	8	48.36	6	48.93	49.10	2	15,602	0.01%
2023/04/25	2.1	47.67	11	50.06	47.55	-9	15,561	-0.06%
2023/04/24	4	51.75	1	51.40	50.80	3	15,651	0.02%
2023/04/21	3.2	52.12	5	52.28	51.00	-1.8	16,233	-0.01%
2023/04/20	15.2	58.22	11	59.92	56.10	4.2	15,952	0.03%
2023/04/19	36.1	61.32	18.1	61.63	60.00	18	15,709	0.11%
2023/04/18	4	56.63	17.5	57.33	59.20	-13.5	14,989	-0.09%
2023/04/17	3	54.13	6	54.20	53.90	-3	14,833	-0.02%
2023/04/14	9.2	53.32	7.3	53.83	52.70	1.9	14,809	0.01%
2023/04/13	38	54.52	42.2	54.47	53.10	-4.2	14,713	-0.03%
2023/04/12	101	52.95	96.3	52.23	52.50	4.7	14,240	0.03%	大買/
2023/04/11	8	52.30	7.2	52.55	52.20	0.9	13,914	0.01%
2023/04/10	1	51.50	6	51.20	51.40	-5	13,711	-0.04%
2023/04/07	11.2	50.87	3	50.80	50.80	8.2	13,678	0.06%
2023/04/06	9	52.71	6	52.63	51.90	3	13,603	0.02%
2023/03/31	3.5	51.41	6	51.33	51.50	-2.5	13,485	-0.02%
2023/03/30	7.1	51.13	7	50.93	50.70	0.1	13,582	0.00%
2023/03/29	8.1	50.21	16	50.62	51.10	-7.9	13,391	-0.06%
2023/03/28	4	50.43	15	50.37	48.50	-11	13,112	-0.08%
2023/03/27	5	48.38	0	0.00	48.05	5	12,701	0.04%
2023/03/24	1	47.50	1.1	46.51	47.50	-0.1	12,630	0.00%
2023/03/23	0	0.00	1	46.00	45.95	-1	12,567	-0.01%
2023/03/22	0	0.00	3	46.17	46.35	-3	12,608	-0.02%
2023/03/21	4	45.83	3	46.20	45.45	1	12,623	0.01%
2023/03/20	12	45.07	20	45.74	45.80	-8	12,591	-0.06%
2023/03/17	7	43.84	3	43.25	43.10	4	12,405	0.03%
2023/03/16	8	45.23	2	44.25	44.15	6	12,317	0.05%
2023/03/15	2	47.05	1	46.60	46.55	1	12,378	0.01%
2023/03/14	3	47.07	2	47.00	47.00	1	12,440	0.01%
2023/03/13	9	47.26	2	47.25	47.10	7	12,889	0.05%
2023/03/10	8	49.79	3	49.53	48.20	5	14,009	0.04%
2023/03/09	4	51.50	11.3	51.06	50.60	-7.3	14,839	-0.05%
2023/03/08	8	51.78	2	52.30	51.80	6	15,272	0.04%
2023/03/07	8.3	51.11	16.2	51.24	50.90	-7.9	15,925	-0.05%
2023/03/06	9	49.27	16	49.26	49.10	-7	15,791	-0.04%
2023/03/03	3	48.37	0	0.00	48.25	3	15,673	0.02%
2023/03/02	2	48.33	2	48.10	48.20	0	15,631	0.00%
2023/03/01	0	0.00	2	47.55	47.35	-2	15,591	-0.01%
2023/02/24	10	48.10	0	0.00	47.60	10	15,639	0.06%
2023/02/23	1.2	47.88	15	48.16	48.00	-13.9	15,656	-0.09%
2023/02/22	25.4	48.85	3	48.83	48.70	22.4	15,445	0.15%
2023/02/21	11.2	54.86	9	54.50	54.10	2.2	15,113	0.01%
2023/02/20	9	53.56	11	53.77	55.00	-2	14,783	-0.01%
2023/02/17	3	51.50	5	51.34	51.30	-2	14,276	-0.01%
2023/02/16	9	51.63	16	51.74	52.20	-7	14,087	-0.05%
2023/02/15	2	50.95	6	50.60	50.40	-4	13,916	-0.03%
2023/02/14	14	50.37	8	50.01	49.70	6	13,857	0.04%
2023/02/13	10	50.83	11	51.39	50.70	-1	13,710	-0.01%
2023/02/10	47	51.36	59	52.39	51.50	-12	13,452	-0.09%
2023/02/09	2	49.55	6	49.41	50.70	-4	12,702	-0.03%
2023/02/08	50	50.96	32.2	49.93	49.10	17.8	12,586	0.14%
2023/02/07	3	49.37	5	49.19	49.40	-2	12,211	-0.02%
2023/02/06	14	48.20	10	48.92	48.55	4	12,110	0.03%
2023/02/03	7.2	48.97	14	48.38	47.65	-6.8	11,964	-0.06%
2023/02/02	34	49.64	22.5	50.39	49.60	11.5	11,797	0.10%
2023/02/01	9.5	49.36	10	48.95	48.40	-0.5	11,384	0.00%
2023/01/31	16.1	48.89	12	48.50	49.40	4.1	11,123	0.04%
2023/01/30	3	47.80	11	46.85	48.85	-8	10,565	-0.08%
2023/01/17	10	43.73	20	44.67	44.45	-10	10,143	-0.10%
2023/01/16	2	42.28	5	42.06	42.10	-3	9,662	-0.03%
2023/01/13	12	42.15	14	41.99	42.00	-2	9,590	-0.02%
2023/01/12	15	42.07	9	42.36	42.50	6	9,425	0.06%
2023/01/11	11	43.64	8	42.44	42.30	3	9,065	0.03%
2023/01/10	0	0.00	7.1	44.85	44.85	-7.1	8,348	-0.09%
2023/01/09	2	40.75	5	40.76	40.80	-3	8,206	-0.04%
2023/01/06	3	39.08	5	39.25	39.50	-2	8,114	-0.02%
2023/01/05	3	39.78	4	40.53	39.60	-1	8,046	-0.01%
2023/01/04	3	41.75	2	42.05	41.65	1	7,904	0.01%
2023/01/03	6	40.15	7	41.32	41.60	-1	7,805	-0.01%
2022/12/30	2	40.33	0	0.00	39.80	2	7,719	0.03%
2022/12/29	13	40.45	18	39.95	39.95	-5	7,708	-0.06%
2022/12/28	5	41.32	9	40.71	40.70	-4	7,677	-0.05%
2022/12/27	10	42.18	11	42.37	41.80	-1	7,597	-0.01%
2022/12/26	15	41.99	18	42.80	42.25	-3	7,521	-0.04%
2022/12/23	8	42.39	6	41.78	41.60	2	7,400	0.03%
2022/12/22	26.1	43.71	0	0.00	43.10	26.1	7,244	0.36%
2022/12/21	2	47.48	3	46.73	47.85	-1	7,004	-0.01%
2022/12/20	2	46.85	5	47.88	46.80	-3	6,985	-0.04%
2022/12/19	6	48.71	0	0.00	49.50	6	7,022	0.09%
2022/12/16	1	51.70	0	0.00	51.00	1	7,104	0.01%
2022/12/15	9	54.61	5	54.00	54.00	4	7,117	0.06%
2022/12/14	10	51.99	10	54.56	54.70	0	7,095	0.00%
2022/12/13	8	52.55	14	52.19	51.70	-6	7,041	-0.09%
2022/12/12	8	51.90	20	52.21	52.00	-12	7,009	-0.17%
2022/12/09	6	50.32	3	51.50	51.50	3	7,003	0.04%
2022/12/08	4	49.90	5	50.50	50.50	-1	7,085	-0.01%
2022/12/07	14	49.25	0	0.00	49.20	14	7,066	0.20%
2022/12/06	10.2	51.73	6	52.27	52.80	4.2	6,959	0.06%
2022/12/05	33	52.56	33	52.93	53.00	0	6,922	0.00%
2022/12/02	124	51.88	119	51.69	51.20	5	6,501	0.08%	大買/大賣/
2022/12/01	49	48.65	58	49.41	51.30	-9	5,283	-0.17%
2022/11/30	22	44.53	25	45.67	46.65	-3	4,347	-0.07%
2022/11/29	12	39.91	12	41.65	42.45	0	3,858	0.00%
2022/11/28	0	0.00	3	38.00	38.60	-3	3,050	-0.10%
2022/11/23	1	36.00	2	35.90	36.25	-1	2,940	-0.03%
2022/11/21	2	37.23	0	0.00	36.80	2	2,890	0.07%
2022/11/18	2	35.90	0	0.00	35.95	2	2,836	0.07%
2022/11/17	0	0.00	10	33.39	34.35	-10	2,771	-0.36%
2022/11/14	1	33.95	1	33.85	34.00	0	2,867	0.00%
2022/11/11	1	36.15	1	35.60	33.90	0	2,893	0.00%
2022/11/10	4	34.44	9	34.41	34.30	-5	2,877	-0.17%
2022/11/09	0	0.00	1	34.70	33.50	-1	2,864	-0.03%
2022/11/07	0	0.00	5	33.60	33.35	-5	2,959	-0.17%
2022/11/04	0	0.00	1	32.75	32.55	-1	3,025	-0.03%
2022/11/03	4	32.15	2	31.85	32.15	2	3,096	0.06%
2022/11/02	5	31.50	1	31.30	31.60	4	3,204	0.12%
2022/10/26	0	29.45	0	0.00	29.25	0	3,447	0.00%
2022/10/24	0	0.00	1	30.65	30.45	-1	3,513	-0.03%
2022/10/14	0	0.00	2	31.90	31.45	-2	3,761	-0.05%
2022/10/13	2	30.60	0	0.00	30.35	2	3,764	0.05%
2022/10/12	1	33.05	0	0.00	33.20	1	3,764	0.03%
2022/10/11	0	0.00	1	34.15	33.00	-1	3,802	-0.03%
2022/10/07	1	36.00	0	0.00	36.00	1	3,851	0.03%
2022/10/06	1	36.00	1	35.50	36.20	0	3,962	0.00%
2022/10/03	0	0.00	4	33.45	33.25	-4	4,175	-0.10%
2022/09/29	0	0.00	1	34.70	33.55	-1	4,352	-0.02%
2022/09/28	5	33.55	1	34.00	33.55	4	4,408	0.09%
2022/09/27	4	36.30	2	35.30	37.25	2	4,521	0.04%
2022/09/26	0	0.00	1	36.70	35.90	-1	4,622	-0.02%
2022/09/23	6	38.57	2	40.15	37.55	4	4,669	0.09%
2022/09/22	2	40.00	8	39.92	40.20	-6	4,665	-0.13%
2022/09/21	1	38.40	16	38.80	38.85	-15	4,648	-0.32%
2022/09/20	3	38.38	0	0.00	38.80	3	4,621	0.06%
2022/09/19	0	0.00	1	38.25	37.00	-1	4,579	-0.02%
2022/09/16	2	38.70	4	38.75	38.55	-2	4,541	-0.04%
2022/09/15	3	39.72	10	39.45	39.90	-7	4,487	-0.16%
2022/09/14	16	38.28	12	38.69	38.70	4	4,368	0.09%
2022/09/13	0	0.00	2	38.25	38.25	-2	4,320	-0.05%
2022/09/12	11	37.25	3	38.95	39.00	8	4,261	0.19%
2022/09/08	3	34.60	4	36.73	36.45	-1	4,179	-0.02%
2022/09/07	2	33.70	0	0.00	34.10	2	4,083	0.05%
2022/09/06	1	35.05	0	0.00	33.65	1	4,059	0.02%
2022/09/05	5	34.70	0	0.00	34.60	5	4,000	0.12%
2022/09/01	1	37.35	8	38.25	37.65	-7	3,844	-0.18%
2022/08/30	10	37.95	10	39.03	38.80	0	3,784	0.00%
2022/08/26	11	40.01	0	0.00	39.35	11	3,727	0.30%
2022/08/25	8	41.00	2	40.00	41.15	6	3,665	0.16%
2022/08/23	0	0.00	2	38.38	38.85	-2	3,557	-0.06%
2022/08/22	11	39.80	5	39.40	39.05	6	3,516	0.17%
2022/08/19	2	38.50	0	0.00	39.90	2	3,461	0.06%
2022/08/18	0	0.00	0.2	37.70	37.65	-0.2	3,335	-0.01%
2022/08/17	2	37.55	2	37.43	37.55	0	3,289	0.00%
2022/08/16	5.2	37.64	0	0.00	37.20	5.2	3,242	0.16%
2022/08/12	2	37.08	0	0.00	36.05	2	3,136	0.06%
2022/08/11	0	0.00	3	36.03	36.05	-3	3,052	-0.10%
2022/08/10	0	0.00	2	35.00	35.00	-2	2,947	-0.07%
2022/08/09	2	34.50	6	33.39	35.05	-4	2,803	-0.14%
2022/08/08	5	32.19	2	32.83	33.70	3	2,654	0.11%
2022/08/02	1	28.40	10	29.00	28.50	-9	2,340	-0.38%
2022/08/01	10	29.00	0	0.00	29.00	10	2,309	0.43%
2022/07/29	0	0.00	2	30.00	30.05	-2	2,279	-0.09%
2022/07/27	0	0.00	1	29.25	29.15	-1	2,179	-0.05%
2022/07/26	1	30.40	0	0.00	29.45	1	2,130	0.05%
2022/07/25	2	29.45	2.5	29.76	30.40	-0.5	2,028	-0.02%
2022/07/22	0	0.00	1	27.70	27.65	-1	1,935	-0.05%
2022/07/21	1	27.10	0	0.00	28.10	1	1,903	0.05%
2022/07/18	0	0.00	1	26.70	28.00	-1	1,802	-0.06%
2022/07/15	2	26.50	7	26.06	26.25	-5	1,754	-0.28%
2022/07/14	0.5	27.95	0	0.00	28.15	0.5	1,684	0.03%
2022/07/13	1	29.05	4	28.90	29.50	-3	1,568	-0.19%
2022/07/12	8	28.19	3	28.20	29.00	5	1,442	0.35%
2022/07/11	2	27.33	1	26.50	27.00	1	1,328	0.08%
2022/07/08	2	27.50	4	27.34	27.00	-2	1,262	-0.16%
2022/07/07	1	25.25	1	25.80	25.85	0	1,126	0.00%
2022/07/06	4	25.08	7	25.05	23.50	-3	1,055	-0.28%
2022/07/05	7	25.20	1	26.00	25.85	6	972	0.62%
2022/07/04	1	23.15	3	25.85	25.85	-2	808	-0.25%
2022/07/01	0	0.00	19	23.13	23.50	-19	680	-2.79%
2022/06/30	11	21.64	6	22.13	22.60	5	560	0.89%
2022/06/27	2	18.00	0	0.00	18.40	2	388	0.52%
2022/06/23	0	0.00	1	17.60	17.60	-1	389	-0.26%
2022/06/07	0	0.00	5	19.70	19.65	-5	377	-1.33%
2022/05/24	1	19.65	0	0.00	19.30	1	363	0.28%
2022/05/23	1	19.90	3	20.42	19.95	-2	353	-0.57%
2022/05/20	1	19.15	1	19.60	19.75	0	325	0.00%
2022/05/17	0	0.00	1	19.50	19.45	-1	316	-0.32%
2022/05/11	2	19.10	2	18.95	19.00	0	285	0.00%
2022/04/18	0	0.00	3	17.80	18.00	-3	217	-1.38%
2022/03/14	0	19.35	0	0.00	17.85	0	492	0.00%
2022/01/05	1	19.10	0	0.00	18.85	1	774	0.13%
2022/01/04	10	20.05	11	19.95	19.90	-1	755	-0.13%
2021/12/30	0	0.00	1	19.90	20.10	-1	710	-0.14%
2021/12/28	1	20.00	0.4	19.75	19.85	0.6	664	0.09%
2021/12/17	0	0.00	1	18.45	18.25	-1	617	-0.16%
2021/12/10	1	18.90	0	0.00	18.70	1	614	0.16%
2021/11/23	0	0.00	10	19.00	19.15	-10	508	-1.97%
2021/11/22	10	20.00	0	0.00	19.65	10	470	2.13%
2021/10/21	0	0.00	1	17.20	16.85	-1	402	-0.25%
2021/10/14	1	16.20	0	16.25	16.20	1	527	0.19%
2021/10/12	0	17.00	0	0.00	16.30	0	553	0.00%
2021/10/08	0	18.35	0	0.00	16.80	0	563	0.00%
2021/09/28	0	0.00	1	18.40	18.25	-1	668	-0.15%
2021/09/27	8	17.90	8	18.26	17.95	0	667	0.00%
2021/09/24	5	17.42	5	17.55	17.55	0	669	0.00%
2021/09/08	1	16.85	1	17.35	16.85	0	727	0.00%
2021/08/13	0	0.00	0.1	18.10	17.95	-0.1	942	-0.01%
2021/08/09	10	19.20	10	19.15	19.00	0	986	0.00%
2021/08/06	0	0.00	1	19.65	19.35	-1	997	-0.10%
2021/08/03	10	20.19	0	0.00	20.05	10	1,060	0.94%
2021/07/27	4	21.10	7	20.89	20.30	-3	1,021	-0.29%
2021/07/26	1	20.90	1	21.30	21.05	0	1,021	0.00%
2021/07/23	5	21.00	1	20.15	20.35	4	974	0.41%
2021/07/22	5	19.83	0	0.00	19.65	5	960	0.52%
2021/07/02	0	0.00	3	18.88	18.80	-3	1,425	-0.21%
2021/07/01	1	19.30	0	0.00	18.85	1	1,437	0.07%
2021/06/17	1	20.00	0	0.00	20.00	1	1,624	0.06%
2021/06/16	4	20.26	3	20.70	20.70	1	1,615	0.06%
2021/05/21	0	0.00	2	17.78	18.00	-2	1,678	-0.12%
2021/05/13	0	0.00	4	16.90	17.40	-4	1,710	-0.23%
2021/05/12	1	17.25	0	0.00	17.30	1	1,686	0.06%
2021/05/10	4	20.65	0	0.00	20.60	4	1,641	0.24%
2021/05/04	0	0.00	5	20.00	20.45	-5	1,627	-0.31%
2021/04/27	5	23.95	2	23.93	24.20	3	1,594	0.19%
2021/04/21	4	24.15	2	24.30	24.25	2	1,399	0.14%
2021/04/15	1	26.00	0	0.00	25.70	1	1,276	0.08%
2021/04/13	0	0.00	10	25.23	25.90	-10	1,261	-0.79%
2021/04/12	0	0.00	4	26.18	26.05	-4	1,247	-0.32%
2021/04/09	2	25.40	1	25.55	25.95	1	1,216	0.08%
2021/04/07	1	25.25	0	0.00	25.20	1	1,139	0.09%
2021/04/06	0	0.00	9	24.98	25.25	-9	1,131	-0.80%
2021/04/01	11	25.20	1	25.00	25.25	10	1,108	0.90%
2021/03/31	8	23.66	0	0.00	24.10	8	993	0.81%
2021/03/29	3	23.60	0	0.00	23.50	3	984	0.30%
2021/03/26	0	0.00	1	23.05	23.30	-1	979	-0.10%
2021/03/19	6	24.08	0	0.00	24.40	6	967	0.62%
2021/03/18	0	0.00	1	24.20	24.25	-1	971	-0.10%
2021/03/12	2	23.95	0	0.00	24.00	2	1,021	0.20%
2021/03/10	4	22.66	4	24.46	24.50	0	996	0.00%
2021/02/24	5	23.55	5	23.85	23.50	0	1,290	0.00%
2021/02/18	1	23.20	3	23.80	24.10	-2	1,397	-0.14%
2021/01/26	0	0.00	10	22.25	22.20	-10	1,626	-0.61%
2021/01/22	10	22.50	0	0.00	22.70	10	1,632	0.61%
2021/01/20	6	22.68	6	23.34	22.35	0	1,622	0.00%
2021/01/18	0	0.00	5	23.60	23.75	-5	1,611	-0.31%
2021/01/15	1	24.15	0	0.00	23.70	1	1,616	0.06%
2021/01/11	1	25.20	0	0.00	25.45	1	1,669	0.06%
2021/01/07	0	0.00	1	26.50	26.50	-1	1,655	-0.06%
2021/01/06	21	27.66	10	26.75	26.50	11	1,663	0.66%
2021/01/05	2	27.20	2	27.05	27.05	0	1,647	0.00%
2020/12/31	3	27.25	3	26.95	26.95	0	1,715	0.00%
2020/12/29	0	0.00	1	26.40	26.25	-1	1,706	-0.06%
2020/12/28	0	0.00	1	26.40	26.40	-1	1,710	-0.06%
2020/12/24	1	26.20	0	0.00	26.20	1	1,717	0.06%
2020/12/23	1	26.00	0	0.00	26.10	1	1,734	0.06%
2020/12/21	0	0.00	10	26.38	26.60	-10	1,820	-0.55%
2020/12/18	10	27.37	0	0.00	27.25	10	1,842	0.54%
2020/12/10	0	0.00	10	27.45	27.10	-10	2,064	-0.48%
2020/12/09	1	27.80	0	0.00	27.80	1	2,183	0.05%
2020/12/07	5	28.05	5	28.30	28.15	0	2,292	0.00%
2020/12/04	5	29.49	0	0.00	28.75	5	2,314	0.22%
2020/12/03	12	30.48	3	30.13	29.30	9	2,294	0.39%
2020/12/01	0	0.00	2	28.15	27.70	-2	2,160	-0.09%
2020/11/30	0	0.00	8	28.88	28.35	-8	2,259	-0.35%
2020/11/27	0	0.00	1	28.65	28.80	-1	2,428	-0.04%
2020/11/26	2	28.65	0	0.00	28.60	2	2,423	0.08%
2020/11/25	1	29.05	3	28.35	28.30	-2	2,427	-0.08%
2020/11/24	0	0.00	12	28.98	28.15	-12	2,414	-0.50%
2020/11/20	20	28.90	20	29.13	28.70	0	2,430	0.00%
2020/11/18	3	28.02	0	0.00	28.35	3	2,416	0.12%
2020/11/17	43	28.05	28	28.21	28.15	15	2,480	0.60%
2020/11/16	2	27.20	0	0.00	27.20	2	2,527	0.08%
2020/11/10	0	0.00	10	26.38	26.20	-10	2,921	-0.34%
2020/11/09	2	27.23	5	27.34	27.10	-3	3,255	-0.09%
2020/11/06	15	26.35	4	26.78	26.35	11	3,287	0.33%
2020/11/05	1	25.40	1	25.50	25.25	0	3,218	0.00%
2020/10/26	0	0.00	2	27.05	26.45	-2	3,504	-0.06%
2020/10/23	0	0.00	1	27.15	26.75	-1	3,601	-0.03%
2020/10/20	1	26.60	0	0.00	26.70	1	4,326	0.02%
2020/10/19	3	26.60	3	26.90	26.50	0	4,379	0.00%
2020/10/15	0	0.00	4	26.20	26.00	-4	4,547	-0.09%
2020/10/12	0	0.00	1	26.15	26.15	-1	4,650	-0.02%
2020/10/08	1	27.70	1	28.25	27.30	0	4,665	0.00%
2020/10/06	1	27.45	5	27.44	27.40	-4	4,740	-0.08%
2020/09/30	4	26.80	0	0.00	26.80	4	4,936	0.08%
2020/09/25	3	27.20	8	27.40	26.25	-5	5,952	-0.08%
2020/09/23	1	28.40	2	28.25	28.25	-1	6,663	-0.02%
2020/09/22	1	28.95	0	0.00	28.25	1	6,990	0.01%
2020/09/18	1	30.25	1	29.80	29.80	0	7,109	0.00%
2020/09/16	2	29.85	36	29.84	29.90	-34	7,134	-0.48%
2020/09/15	1	31.00	2	31.90	30.65	-1	7,208	-0.01%
2020/09/14	57	31.50	63	30.87	30.70	-6	7,299	-0.08%
2020/09/11	56	29.98	40	29.91	30.25	16	7,170	0.22%
2020/09/10	36	30.47	8	30.14	29.80	28	7,122	0.39%
2020/09/09	0	0.00	3	29.43	29.30	-3	7,078	-0.04%
2020/09/07	4	29.30	80	29.51	28.85	-76	7,080	-1.07%
2020/09/04	26	30.30	4	30.18	29.95	22	7,055	0.31%
2020/09/03	57	30.56	1	30.40	30.10	56	7,016	0.80%
2020/09/02	2	30.63	1	31.00	31.10	1	6,930	0.01%
2020/08/28	1	27.35	1	27.55	27.45	0	6,820	0.00%
2020/08/25	1	27.80	0	0.00	27.70	1	6,822	0.01%
2020/08/24	0	0.00	1	27.75	27.45	-1	6,819	-0.01%
2020/08/21	3	26.88	3	27.63	27.75	0	6,827	0.00%
2020/08/20	5	27.00	3	26.37	25.80	2	6,782	0.03%
2020/08/19	5	30.03	6	29.65	28.60	-1	6,700	-0.01%
2020/08/17	6	32.41	0	0.00	31.55	6	6,751	0.09%
2020/08/14	1	32.15	1	31.90	31.80	0	6,747	0.00%
2020/08/13	7	31.71	16	32.40	33.05	-9	6,606	-0.14%
2020/08/12	1	29.95	7	27.91	30.10	-6	6,279	-0.10%
2020/08/11	3	27.15	0	0.00	27.40	3	6,228	0.05%
2020/08/07	2	28.30	0	0.00	28.20	2	6,290	0.03%
2020/08/06	2	28.20	0	0.00	28.20	2	6,313	0.03%
2020/08/04	3	28.82	1	28.95	28.85	2	6,458	0.03%
2020/07/31	2	28.35	1	28.35	28.35	1	6,419	0.02%
2020/07/28	10	27.62	35	26.73	26.60	-25	6,282	-0.40%
2020/07/27	2	29.90	1	32.50	28.85	1	6,184	0.02%
2020/07/24	13	32.42	13	34.21	31.80	0	6,070	0.00%
2020/07/23	3	31.22	0	0.00	31.20	3	5,660	0.05%
2020/07/22	21	32.12	20	31.89	31.75	1	5,608	0.02%
2020/07/21	14	31.41	11	30.92	31.75	3	5,490	0.05%
2020/07/20	0	0.00	5	28.50	30.20	-5	5,490	-0.09%
2020/07/17	2	30.20	0	0.00	29.25	2	5,456	0.04%
2020/07/16	5	30.55	0	0.00	30.55	5	5,427	0.09%
2020/07/13	2	31.53	1	31.40	31.50	1	5,304	0.02%
2020/07/10	0	0.00	21	31.05	31.50	-21	5,255	-0.40%
2020/07/09	14	35.30	20	34.57	34.00	-6	5,149	-0.12%
2020/07/08	12	34.75	1	34.10	35.25	11	5,049	0.22%
2020/07/07	98	35.79	67	35.92	35.35	31	4,966	0.62%
2020/07/06	3	34.20	0	0.00	35.30	3	4,304	0.07%
2020/07/03	20	30.68	21	30.57	32.10	-1	4,067	-0.02%
2020/07/02	12	27.76	45	29.07	29.20	-33	3,614	-0.91%
2020/07/01	30	25.40	1	25.70	26.55	29	3,275	0.89%
2020/06/30	5	24.45	13	23.62	24.25	-8	2,928	-0.27%
2020/06/29	26	23.24	5	23.66	22.95	21	2,782	0.75%
2020/06/24	11	23.30	0	0.00	23.30	11	2,747	0.40%
2020/06/23	0	0.00	10	23.57	23.05	-10	2,692	-0.37%
2020/06/22	1	23.90	1	24.05	23.45	0	2,670	0.00%
2020/06/19	12	24.18	8	23.97	24.35	4	2,548	0.16%
2020/06/18	0	0.00	1	22.40	22.15	-1	2,359	-0.04%
2020/06/17	1	22.15	5	22.20	22.10	-4	2,350	-0.17%
2020/06/16	6	21.68	13	22.04	22.15	-7	2,328	-0.30%
2020/06/15	16	21.61	0	0.00	21.30	16	2,314	0.69%
2020/06/09	0	0.00	6	22.15	22.05	-6	2,337	-0.26%
2020/06/03	0	0.00	1	23.40	23.55	-1	2,250	-0.04%
2020/05/27	5	25.39	5	24.90	24.45	0	2,127	0.00%
2020/05/25	6	24.18	5	24.58	24.75	1	2,046	0.05%
2020/05/21	0	0.00	2	23.90	23.90	-2	1,837	-0.11%
2020/05/14	0	0.00	1	23.55	22.50	-1	1,597	-0.06%
2020/05/12	5	24.16	20	23.22	23.80	-15	1,517	-0.99%
2020/05/11	11	22.35	0	0.00	22.40	11	1,391	0.79%
2020/05/08	5	20.90	0	0.00	20.40	5	1,312	0.38%
2020/05/07	0	0.00	1	20.40	20.45	-1	1,295	-0.08%
2020/05/06	0	0.00	2	19.90	19.95	-2	1,284	-0.16%
2020/04/30	2	19.23	1	19.45	19.15	1	1,273	0.08%
2020/04/29	5	18.50	26	18.16	18.90	-21	1,251	-1.68%
2020/04/28	3	17.15	2	17.30	17.45	1	1,228	0.08%
2020/04/27	5	16.50	1	16.80	16.70	4	1,231	0.32%
2020/04/24	1	16.50	0	0.00	16.10	1	1,224	0.08%
2020/04/23	10	16.55	1	16.60	16.60	9	1,194	0.75%
2020/04/17	0	0.00	11	15.85	16.00	-11	1,257	-0.87%
2020/04/16	1	15.45	0	0.00	15.80	1	1,261	0.08%
2020/04/15	7	15.28	1	15.20	15.20	6	1,253	0.48%
2020/04/14	0	0.00	10	15.00	15.05	-10	1,285	-0.78%
2020/04/09	0	0.00	10	14.90	14.80	-10	1,574	-0.63%
2020/04/08	0	0.00	1	14.45	14.45	-1	1,647	-0.06%
2020/04/07	11	12.92	1	13.00	13.15	10	1,951	0.51%
2020/03/25	0	0.00	1	11.10	11.20	-1	2,075	-0.05%
2020/03/24	1	10.45	0	0.00	10.55	1	2,119	0.05%
2020/03/19	5	10.55	5	11.10	10.50	0	2,126	0.00%
2020/03/18	10	13.15	0	0.00	11.65	10	2,116	0.47%
2020/03/17	0	0.00	10	12.80	12.65	-10	2,135	-0.47%
2020/03/16	10	16.00	0	0.00	14.05	10	2,185	0.46%
2020/03/05	0	0.00	1	20.00	19.95	-1	2,070	-0.05%
2020/03/02	10	19.50	1	19.60	19.50	9	2,101	0.43%
2020/02/19	1	21.35	0	0.00	21.35	1	2,210	0.05%
2020/02/13	2	21.40	2	21.95	21.10	0	2,263	0.00%
2020/02/12	0	0.00	2	21.20	21.10	-2	2,271	-0.09%
2020/02/11	9	21.01	0	0.00	20.80	9	2,270	0.40%
2020/02/05	3	20.75	0	0.00	20.75	3	2,487	0.12%
2020/02/04	22	21.10	25	21.05	21.10	-3	2,567	-0.12%
2020/02/03	0	0.00	10	19.45	19.70	-10	2,565	-0.39%
2020/01/31	10	21.70	0	0.00	21.45	10	2,600	0.38%
2020/01/13	0	0.00	1	24.30	24.65	-1	2,964	-0.03%
2020/01/09	1	24.50	3	24.35	24.35	-2	3,019	-0.07%
2020/01/08	0	0.00	11	24.32	24.20	-11	3,003	-0.37%
2020/01/07	3	25.67	2	25.95	25.20	1	2,965	0.03%
2020/01/06	12	25.65	6	25.67	25.50	6	2,817	0.21%
2020/01/03	5	25.69	7	25.12	25.05	-2	2,734	-0.07%
2020/01/02	1	25.50	0.1	25.60	25.75	0.9	2,654	0.03%
2019/12/31	2	25.65	2	25.28	25.55	0	2,553	0.00%
2019/12/26	0	0.00	5	23.59	23.50	-5	2,256	-0.22%
2019/12/24	56	23.92	46	23.26	23.25	10	2,250	0.44%
2019/12/23	1	23.30	1	23.80	23.20	0	2,242	0.00%
2019/12/20	2	23.43	2	23.35	23.35	0	2,311	0.00%
2019/12/19	6	23.41	2	23.65	23.40	4	2,438	0.16%
2019/12/12	1	23.50	1	23.25	23.25	0	2,349	0.00%
2019/12/11	2	24.75	1	24.85	24.00	1	2,311	0.04%
2019/12/10	0	0.00	1	23.95	23.60	-1	2,205	-0.05%
2019/12/09	1	23.75	0	0.00	23.90	1	2,198	0.05%
2019/12/05	0	0.00	6	24.20	23.80	-6	2,186	-0.27%
2019/12/02	0	0.00	0.1	23.80	23.60	-0.1	2,178	-0.01%
2019/11/29	0	0.00	1	24.05	23.90	-1	2,198	-0.05%
2019/11/28	0	0.00	1	24.40	24.20	-1	2,190	-0.05%
2019/11/27	1	24.25	0	0.00	24.35	1	2,183	0.05%
2019/11/21	1	25.10	0	0.00	24.75	1	2,131	0.05%
2019/11/19	2	25.53	2	25.80	25.50	0	2,120	0.00%
2019/11/18	1	25.65	1	24.90	24.90	0	2,062	0.00%
2019/11/12	1	24.10	1	23.75	23.75	0	1,958	0.00%
2019/11/08	0	0.00	1	24.65	24.95	-1	1,925	-0.05%
2019/11/01	0	0.00	1	26.30	27.45	-1	1,654	-0.06%
2019/10/31	1	25.70	0	0.00	25.60	1	1,565	0.06%
2019/10/30	0	0.00	5	26.36	26.40	-5	1,532	-0.33%
2019/10/29	1	27.45	3	26.60	25.85	-2	1,464	-0.14%
2019/10/28	14	24.87	13	25.27	25.95	1	1,234	0.08%
2019/10/25	10	23.43	7	23.64	23.60	3	1,054	0.28%
2019/10/24	3	22.63	2	22.30	22.30	1	925	0.11%
2019/10/23	1	22.45	0	0.00	22.30	1	939	0.11%
2019/10/22	6	22.84	0	0.00	22.55	6	940	0.64%
2019/10/04	1	22.60	0	0.00	22.55	1	854	0.12%
2019/10/02	1	22.00	1	22.60	22.60	0	843	0.00%
2019/09/26	0	0.00	11	22.43	22.30	-11	833	-1.32%
2019/09/25	2	23.00	1	22.15	22.30	1	787	0.13%
2019/09/24	1	22.70	1	22.20	22.75	0	705	0.00%
2019/09/23	1	20.50	1	20.70	20.70	0	570	0.00%
2019/09/03	1	21.30	2	21.90	21.10	-1	674	-0.15%
2019/08/30	1	20.60	3	20.73	20.65	-2	642	-0.31%
2019/08/28	11	20.25	0	0.00	20.25	11	638	1.72%
2019/08/23	1	20.80	0	0.00	20.70	1	624	0.16%
2019/08/06	2	19.15	0	0.00	19.40	2	604	0.33%
2019/07/18	0	0.00	10	21.90	21.40	-10	567	-1.76%
2019/07/15	0	0.00	1	22.70	22.40	-1	576	-0.17%
2019/07/05	10	23.10	1	22.20	22.70	9	606	1.48%
2019/06/26	0	0.00	5	21.00	21.10	-5	596	-0.84%
2019/06/25	0	0.00	1	20.80	20.65	-1	601	-0.17%
2019/06/24	0	0.00	10	20.40	20.20	-10	607	-1.65%
2019/06/19	1	21.50	0	0.00	21.20	1	658	0.15%
2019/06/14	20	21.60	10	21.75	21.75	10	698	1.43%
2019/06/05	0	0.00	3	19.70	19.30	-3	737	-0.41%
2019/05/22	3	19.85	0	0.00	19.05	3	1,322	0.23%
2019/05/16	5	20.80	0	0.00	20.35	5	1,407	0.36%
2019/04/18	0	0.00	5	25.65	25.15	-5	1,458	-0.34%
2019/04/16	6	25.70	0	0.00	25.80	6	1,506	0.40%
2019/04/09	0	0.00	12	26.55	26.10	-12	1,669	-0.72%
2019/03/27	0	0.00	1	25.90	25.85	-1	1,688	-0.06%
2019/03/26	1	25.30	0	0.00	25.00	1	1,669	0.06%
2019/03/25	0	0.00	10	25.50	25.15	-10	1,669	-0.60%
2019/03/22	4	27.11	2	26.60	26.50	2	1,647	0.12%
2019/03/21	10	28.40	0	0.00	27.65	10	1,621	0.62%
2019/03/19	10	27.90	0	0.00	27.75	10	1,598	0.63%
2019/03/18	3	27.80	0	0.00	27.80	3	1,586	0.19%
2019/03/14	2	27.60	2	27.35	27.15	0	1,600	0.00%
2019/03/13	5	27.30	5	27.30	27.45	0	1,604	0.00%
2019/03/12	1	27.70	1	27.20	27.20	0	1,647	0.00%
2019/02/25	10	28.35	10	28.40	28.50	0	1,456	0.00%
2019/02/22	0	0.00	1	27.30	27.15	-1	1,379	-0.07%
2019/02/21	5	26.50	5	27.00	27.15	0	1,278	0.00%
2019/02/20	1	23.70	3	24.95	24.95	-2	1,096	-0.18%
2019/02/19	0	0.00	1	22.70	22.70	-1	1,003	-0.10%
2019/02/18	3	22.38	0	0.00	22.30	3	1,003	0.30%
2019/01/28	0	0.00	1	23.05	22.60	-1	1,031	-0.10%
2019/01/16	1	22.90	0	0.00	22.50	1	1,008	0.10%
2019/01/09	3	23.92	13	23.63	22.90	-10	942	-1.06%
2019/01/08	1	23.35	1	23.55	23.50	0	895	0.00%
2019/01/07	4	24.41	3	24.17	23.90	1	880	0.11%
2019/01/03	0	0.00	3	23.00	23.00	-3	812	-0.37%
2019/01/02	10	23.50	0	0.00	23.55	10	771	1.30%
2018/12/28	0	0.00	10	21.80	21.75	-10	697	-1.43%
2018/12/21	10	20.30	0	0.00	20.20	10	595	1.68%
2018/12/17	1	21.00	0	0.00	20.95	1	588	0.17%
2018/12/13	0	0.00	14	21.72	21.75	-14	577	-2.42%
2018/12/10	0	0.00	4	21.35	20.45	-4	536	-0.75%
2018/12/07	10	21.30	0	0.00	21.10	10	496	2.01%
2018/12/06	1	20.00	0	0.00	19.45	1	466	0.21%
2018/12/05	8	21.85	2	22.38	21.40	6	454	1.32%
2018/12/03	0	0.00	3	20.20	20.00	-3	388	-0.77%
2018/11/29	3	19.45	0	0.00	19.25	3	374	0.80%
2018/11/14	0	0.00	1	17.10	16.70	-1	367	-0.27%
2018/11/13	1	16.50	0	0.00	16.65	1	381	0.26%
2018/11/12	0	0.00	1	17.80	17.70	-1	376	-0.27%
2018/11/09	1	18.00	0	0.00	18.15	1	377	0.27%
2018/10/12	0	0.00	3	16.20	16.45	-3	349	-0.86%
2018/08/23	0	0.00	1	21.80	22.60	-1	1,301	-0.08%
2018/08/22	1	21.45	0	0.00	21.35	1	1,294	0.08%
2018/07/30	0	0.00	1	25.85	25.45	-1	1,363	-0.07%
2018/07/27	0	0.00	1	25.70	25.80	-1	1,365	-0.07%
2018/07/19	0	0.00	10	26.60	26.65	-10	1,375	-0.73%
2018/07/18	10	26.40	10	26.73	26.40	0	1,374	0.00%
2018/07/17	5	26.20	0	0.00	26.25	5	1,327	0.38%
2018/07/13	3	26.35	0	0.00	25.85	3	1,324	0.23%
2018/07/06	0	0.00	1	25.10	26.20	-1	1,334	-0.07%
2018/07/03	0	0.00	9	27.02	26.25	-9	1,343	-0.67%
2018/07/02	10	28.81	0	0.00	27.50	10	1,337	0.75%
2018/06/29	1	27.85	0	0.00	28.20	1	1,264	0.08%
2018/06/21	1	26.40	2	26.40	26.45	-1	1,377	-0.07%
2018/06/20	0	0.00	2	27.30	26.80	-2	1,375	-0.15%
2018/06/19	0	0.00	7	28.22	28.10	-7	1,370	-0.51%
2018/06/15	2	30.05	2	29.40	29.35	0	1,359	0.00%
2018/06/14	8	30.16	5	29.45	29.25	3	1,349	0.22%
2018/06/12	5	30.90	5	31.97	30.60	0	1,302	0.00%
2018/06/08	12	31.19	4	31.36	30.70	8	1,223	0.65%
2018/06/07	1	29.65	0	0.00	29.45	1	1,097	0.09%
2018/06/05	2	29.53	3	29.52	29.50	-1	1,049	-0.10%
2018/06/04	4	30.50	4	30.68	30.60	0	993	0.00%
2018/06/01	3	26.20	3	27.85	28.05	0	854	0.00%
2018/05/28	5	24.95	8	26.89	27.05	-3	769	-0.39%
2018/05/25	0	0.00	2	24.65	24.60	-2	740	-0.27%
2018/05/17	0	0.00	2	24.05	24.35	-2	773	-0.26%
2018/05/15	1	23.60	0	0.00	23.65	1	788	0.13%
2018/05/14	2	23.95	0	0.00	23.95	2	819	0.24%
2018/05/09	2	24.85	12	24.55	24.50	-10	883	-1.13%
2018/05/08	12	24.15	0	0.00	24.25	12	912	1.32%
2018/04/11	1	28.00	0	0.00	29.10	1	1,103	0.09%
2018/04/09	0	0.00	2	27.50	27.60	-2	1,115	-0.18%
2018/04/02	0	0.00	1	28.75	28.35	-1	1,130	-0.09%
2018/03/29	2	30.03	1	29.95	29.95	1	1,310	0.08%
2018/03/28	7	30.57	2	30.55	30.80	5	1,362	0.37%
2018/03/27	0	0.00	5	30.55	30.55	-5	1,417	-0.35%
2018/03/23	1	28.05	0	0.00	27.70	1	1,478	0.07%
2018/03/22	4	29.86	0	0.00	28.95	4	1,480	0.27%
2018/03/16	0	0.00	1	29.20	29.35	-1	1,559	-0.06%
2018/03/14	0	0.00	1	30.05	29.30	-1	1,665	-0.06%
2018/03/13	2	29.70	0	0.00	29.75	2	1,711	0.12%
2018/03/08	0	0.00	2	29.58	29.70	-2	2,010	-0.10%
2018/03/05	1	29.20	0	0.00	28.70	1	2,714	0.04%
2018/02/27	1	29.95	1	30.20	29.70	0	2,961	0.00%
2018/02/26	1	29.95	0	0.00	29.50	1	2,958	0.03%
2018/02/22	1	29.30	1	30.20	29.60	0	2,953	0.00%
2018/02/21	0	0.00	1	29.80	29.95	-1	2,939	-0.03%
2018/02/12	1	29.25	0	0.00	29.05	1	2,932	0.03%
2018/02/07	1	31.30	0	0.00	30.70	1	2,908	0.03%
2018/02/05	0	0.00	1	34.00	33.95	-1	2,875	-0.03%
2018/02/01	1	36.90	0	0.00	36.05	1	2,876	0.03%
2018/01/29	0	0.00	1	35.95	35.70	-1	2,777	-0.04%
2018/01/25	1	35.05	0	0.00	35.05	1	2,736	0.04%
2018/01/04	0	0.00	5	35.25	35.10	-5	2,596	-0.19%
2018/01/03	0	0.00	1	34.55	34.15	-1	2,574	-0.04%
2018/01/02	5	34.75	1	35.05	34.80	4	2,556	0.16%