華星光 (4979)-元富-板橋券商分點個股進出

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
125.5
漲跌
▲7.5
漲幅
+6.36%
成交量
6,848張
產業
上櫃通信網路類股0.00%
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3.3	123.59	5	123.00	125.50	-1.7	6,492	-0.03%
2024/05/07	6	118.08	1	120.50	118.00	5	6,433	0.08%
2024/05/06	2	118.75	2	118.50	118.00	0	6,449	0.00%
2024/05/03	1	120.50	2	119.75	120.00	-1	6,445	-0.02%
2024/05/02	8	118.06	7.3	118.75	118.00	0.7	6,453	0.01%
2024/04/30	3	121.17	3	121.00	121.50	0	6,500	0.00%
2024/04/29	8	117.63	6	118.50	120.00	2	6,604	0.03%
2024/04/26	8	116.88	8	115.63	115.00	0	6,617	0.00%
2024/04/25	31.1	115.83	31	116.56	114.00	0.1	6,690	0.00%
2024/04/24	3	114.67	2	115.50	115.00	1	6,937	0.01%
2024/04/23	5.3	113.23	4	111.63	112.50	1.3	7,059	0.02%
2024/04/22	2	114.50	5	113.50	111.00	-3	7,104	-0.04%
2024/04/19	0	0.00	1	114.50	118.00	-1	7,153	-0.01%
2024/04/18	11	118.32	15	119.40	122.00	-4	7,281	-0.05%
2024/04/17	5.2	113.15	6	111.67	118.50	-0.8	7,544	-0.01%
2024/04/16	102	114.39	2	108.00	108.00	100	7,667	1.30%	大買/
2024/04/15	3	120.67	9	121.28	119.50	-6	7,601	-0.08%
2024/04/12	2	127.50	2	127.50	126.50	0	7,661	0.00%
2024/04/11	7	129.21	6	128.83	126.50	1	7,811	0.01%
2024/04/10	8	128.81	10	130.80	131.00	-2	7,845	-0.03%
2024/04/09	4	123.63	0	0.00	123.00	4	7,839	0.05%
2024/04/03	1	128.50	1	129.50	127.00	0	8,132	0.00%
2024/04/02	2	129.02	7	129.93	130.50	-5	8,341	-0.06%
2024/04/01	1	123.00	3	126.33	129.00	-2	8,479	-0.02%
2024/03/29	1.4	124.64	1	125.50	124.00	0.4	8,603	0.00%
2024/03/28	1	121.50	1	122.00	122.00	0	8,650	0.00%
2024/03/27	18.1	122.19	15.8	122.28	120.50	2.3	8,756	0.03%
2024/03/26	19.3	132.01	3	130.67	130.00	16.3	8,752	0.19%
2024/03/25	0.2	143.50	1	144.50	144.00	-0.8	8,709	-0.01%
2024/03/21	5.2	138.69	1	138.00	138.00	4.2	8,806	0.05%
2024/03/20	2	142.75	0	0.00	141.00	2	8,816	0.02%
2024/03/19	0	0.00	1	148.50	147.00	-1	8,862	-0.01%
2024/03/18	1	148.50	3	148.67	148.00	-2	8,978	-0.02%
2024/03/15	1	148.50	1	148.50	148.50	0	9,251	0.00%
2024/03/14	6	151.17	5	148.10	147.50	1	9,831	0.01%
2024/03/13	10	156.15	14	157.64	151.50	-4	10,057	-0.04%
2024/03/12	5	155.30	3	154.33	154.50	2	9,991	0.02%
2024/03/11	2	151.00	2	152.75	154.50	0	10,105	0.00%
2024/03/08	8	146.19	15	148.50	148.50	-7	10,127	-0.07%
2024/03/07	12	160.38	4	157.00	155.00	8	10,062	0.08%
2024/03/06	1	159.00	27	158.50	158.00	-26	10,002	-0.26%
2024/03/05	6	164.33	7	163.14	162.00	-1	10,160	-0.01%
2024/03/04	34.4	166.83	10	162.20	164.50	24.4	10,361	0.24%
2024/03/01	1	157.50	2	157.00	156.00	-1	10,240	-0.01%
2024/02/27	72.2	165.53	26	167.10	157.00	46.2	10,264	0.45%
2024/02/26	61	166.95	56	169.91	169.00	5	10,059	0.05%
2024/02/23	29	166.19	35	166.33	165.00	-6	9,991	-0.06%
2024/02/22	6	165.58	4.1	163.39	162.50	1.9	10,087	0.02%
2024/02/21	20	168.05	16.6	166.95	164.50	3.4	9,981	0.03%
2024/02/20	13.1	160.03	23.1	161.62	161.00	-10	9,819	-0.10%
2024/02/19	21	154.26	34.5	154.05	155.00	-13.5	9,389	-0.14%
2024/02/16	6	151.00	12	150.96	151.00	-6	9,275	-0.06%
2024/02/15	10	148.45	9	148.83	149.50	1	9,195	0.01%
2024/02/05	3.3	145.45	0	0.00	144.50	3.3	9,111	0.04%
2024/02/02	12	149.71	2	147.50	145.00	10	9,144	0.11%
2024/02/01	6.3	145.87	10	145.05	146.00	-3.7	9,201	-0.04%
2024/01/31	10	144.95	15	144.93	144.00	-5	9,189	-0.05%
2024/01/30	2.5	144.00	4	144.13	143.50	-1.5	9,159	-0.02%
2024/01/29	8.1	141.13	8	140.38	141.50	0.1	9,156	0.00%
2024/01/26	3	140.50	5	139.50	140.00	-2	9,187	-0.02%
2024/01/25	0.2	142.67	2	141.25	140.00	-1.9	9,200	-0.02%
2024/01/24	7.3	145.96	9	146.50	143.00	-1.7	9,279	-0.02%
2024/01/23	16	145.16	27	146.24	145.50	-11	9,467	-0.12%
2024/01/22	13	142.35	1	142.50	142.50	12	9,501	0.13%
2024/01/19	5.1	139.28	4	139.13	139.00	1.1	9,717	0.01%
2024/01/18	43.7	142.08	1	143.50	138.50	42.7	9,821	0.43%
2024/01/17	14	153.32	14	154.43	150.00	0	9,799	0.00%
2024/01/16	5	151.10	2	150.25	149.50	3	10,251	0.03%
2024/01/15	16	153.81	104	151.87	151.00	-88	10,264	-0.86%	大賣/
2024/01/12	8	153.06	4	151.50	151.00	4	10,324	0.04%
2024/01/11	23	149.76	50	150.74	155.00	-27	10,410	-0.26%
2024/01/10	15.4	143.04	12	142.58	143.50	3.4	10,287	0.03%
2024/01/09	4	141.00	3	139.83	138.50	1	10,458	0.01%
2024/01/08	20.1	142.79	20	143.35	141.00	0.1	10,711	0.00%
2024/01/05	20	145.20	37	145.80	143.00	-17	11,319	-0.15%
2024/01/04	4	139.00	4	140.50	141.00	0	11,466	0.00%
2024/01/03	7	141.07	5	140.00	139.00	2	11,586	0.02%
2024/01/02	16	139.69	16	140.22	140.50	0	11,620	0.00%
2023/12/29	31.3	143.92	9	144.00	144.00	22.3	11,662	0.19%
2023/12/28	31	148.78	380	157.77	146.00	-349	11,708	-2.98%	大賣/鉅額交易
2023/12/27	117	161.34	144.3	159.72	157.00	-27.3	11,662	-0.23%	大買/大賣/
2023/12/26	537.1	162.24	13.4	160.84	165.00	523.7	11,805	4.44%	大買/鉅額交易
2023/12/25	7.1	164.33	7	164.50	162.00	0.1	11,891	0.00%
2023/12/22	11.1	170.86	12	169.13	168.50	-1	12,316	-0.01%
2023/12/21	25	169.68	55	169.66	174.00	-30	12,485	-0.24%
2023/12/20	10.3	169.85	16.1	173.11	172.50	-5.8	12,573	-0.05%
2023/12/19	16.2	162.94	7	165.29	167.00	9.2	12,762	0.07%
2023/12/18	3	160.67	2	162.25	161.00	1	13,028	0.01%
2023/12/15	5	163.90	13	164.04	163.00	-8	13,440	-0.06%
2023/12/14	9	167.78	12.3	167.82	166.50	-3.3	14,011	-0.02%
2023/12/13	9.3	168.76	12	166.75	165.50	-2.7	14,488	-0.02%
2023/12/12	15	173.53	10	170.80	169.50	5	14,375	0.03%
2023/12/11	38	182.72	39	183.56	178.50	-1	14,695	-0.01%
2023/12/08	12	174.88	14	176.54	177.50	-2	14,104	-0.01%
2023/12/07	6	171.33	13	171.08	172.00	-7	13,825	-0.05%
2023/12/06	15	173.10	7	172.07	172.00	8	13,774	0.06%
2023/12/05	5	171.30	3	169.50	174.50	2	13,622	0.01%
2023/12/04	7	171.21	5	171.60	170.50	2	13,532	0.01%
2023/12/01	6	170.42	10	171.15	171.00	-4	13,401	-0.03%
2023/11/30	20	172.30	20.1	173.35	174.00	-0.1	13,284	0.00%
2023/11/29	15	168.40	30	166.57	167.00	-15	13,092	-0.11%
2023/11/28	3	157.83	11	159.05	158.00	-8	12,814	-0.06%
2023/11/27	3	159.00	13	158.65	158.50	-10	12,786	-0.08%
2023/11/24	24	163.83	10	161.70	161.00	14	12,997	0.11%
2023/11/22	20	166.98	5	166.80	165.50	15	13,298	0.11%
2023/11/21	27	171.20	31.1	168.86	170.00	-4.1	13,415	-0.03%
2023/11/20	14	160.82	9	162.33	158.50	5	13,478	0.04%
2023/11/17	11.1	161.78	61	164.48	160.00	-49.9	13,757	-0.36%
2023/11/16	3	169.67	14	173.25	170.00	-11	13,955	-0.08%
2023/11/15	6	173.83	11	175.64	171.00	-5	13,951	-0.04%
2023/11/14	8	173.00	5.1	173.84	176.50	2.9	13,895	0.02%
2023/11/13	0	0.00	4	169.75	174.00	-4	13,897	-0.03%
2023/11/10	19.1	171.96	3	172.33	172.00	16.1	13,881	0.12%
2023/11/09	25.1	182.64	3.5	174.31	181.50	21.7	13,838	0.16%
2023/11/08	1	182.50	3.9	181.36	185.00	-2.9	13,719	-0.02%
2023/11/07	4	177.38	22	176.61	178.00	-18	13,695	-0.13%
2023/11/06	49	174.99	7	172.93	176.00	42	13,672	0.31%
2023/11/03	14	171.54	14	173.14	168.50	0	13,643	0.00%
2023/11/02	6	165.00	8	165.88	168.00	-2	13,617	-0.01%
2023/11/01	2	164.00	22	160.25	166.00	-20	13,635	-0.15%
2023/10/31	27	156.91	20	155.05	153.50	7	13,517	0.05%
2023/10/30	28	157.77	31	158.65	160.00	-3	13,589	-0.02%
2023/10/27	23	155.89	20	157.38	156.00	3	13,992	0.02%
2023/10/26	28	153.70	24	154.40	152.50	4	14,340	0.03%
2023/10/25	97	156.26	101	156.20	152.50	-4	14,533	-0.03%	大賣/
2023/10/24	59	159.19	53.3	159.56	158.00	5.7	14,860	0.04%
2023/10/23	11	153.18	17	153.65	154.00	-6	14,338	-0.04%
2023/10/20	11	153.64	11.1	152.32	152.50	-0.1	14,326	0.00%
2023/10/19	35	157.10	33.1	155.26	155.50	1.9	14,217	0.01%
2023/10/18	13.6	153.29	25	153.10	156.00	-11.5	13,995	-0.08%
2023/10/17	22	156.41	14	153.86	152.50	8	13,801	0.06%
2023/10/16	23	155.65	32	156.73	156.50	-9	13,476	-0.07%
2023/10/13	27.3	157.36	37	155.09	151.50	-9.7	13,271	-0.07%
2023/10/12	21	151.48	24	146.96	153.00	-3	12,622	-0.02%
2023/10/11	8	139.44	12	139.13	139.50	-4	12,368	-0.03%
2023/10/06	12	139.88	14	139.04	138.50	-2	12,263	-0.02%
2023/10/05	14	141.39	20	140.50	138.50	-6	12,195	-0.05%
2023/10/04	6	139.50	50.3	141.19	141.50	-44.3	12,040	-0.37%
2023/10/03	24.3	140.55	12	139.13	137.00	12.3	12,275	0.10%
2023/10/02	40	139.91	14	142.61	138.00	26	12,863	0.20%
2023/09/28	42	143.61	20	143.83	143.00	22	13,267	0.17%
2023/09/27	40	141.01	53	142.42	144.00	-13	13,517	-0.10%
2023/09/26	27	134.74	78	136.44	134.50	-51	13,603	-0.37%
2023/09/25	32	131.22	39	131.64	133.00	-7	13,526	-0.05%
2023/09/22	58	131.59	87	131.15	133.00	-29	13,849	-0.21%
2023/09/21	57	124.11	39	126.44	125.50	18	14,184	0.13%
2023/09/20	149	130.07	189	131.15	131.00	-40	14,044	-0.28%	大買/大賣/
2023/09/19	118	135.25	29	142.62	128.00	89	13,901	0.64%	大買/
2023/09/18	35	144.11	28.1	146.00	142.00	6.9	13,496	0.05%
2023/09/15	2	157.50	0	157.50	157.50	2	13,461	0.01%
2023/09/14	37.1	177.31	25.4	178.06	175.00	11.7	13,913	0.08%
2023/09/13	0	0.00	10	173.95	175.00	-10	13,586	-0.07%
2023/09/12	1	162.50	0	0.00	162.50	1	14,108	0.01%
2023/09/01	0	0.00	5	159.50	159.50	-5	17,271	-0.03%
2023/08/31	0	0.00	1	159.00	156.50	-1	17,584	-0.01%
2023/08/30	27	158.87	28	158.07	157.00	-1	18,058	-0.01%
2023/08/29	49	156.96	52	158.23	160.00	-3	18,805	-0.02%
2023/08/28	4	145.13	10.3	148.51	150.00	-6.3	19,221	-0.03%
2023/08/25	11	160.50	47	158.14	157.00	-36	19,358	-0.19%
2023/08/24	20	173.95	24	173.10	174.00	-4	19,910	-0.02%
2023/08/23	17	167.53	32	168.41	166.00	-15	20,112	-0.07%
2023/08/22	27	170.17	7	168.73	160.00	20	20,234	0.10%
2023/08/18	0	0.00	7	159.86	159.00	-7	19,897	-0.04%
2023/08/17	1	168.00	3	171.00	173.50	-2	20,017	-0.01%
2023/08/14	0	0.00	1	143.50	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	3.2	139.94	141.00	-3.2	20,308	-0.02%
2023/08/10	0.2	133.50	0	0.00	133.50	0.2	20,358	0.00%
2023/08/09	0	0.00	3	149.50	148.00	-3	20,442	-0.01%
2023/08/08	3	147.82	1	149.00	148.00	2	20,561	0.01%
2023/08/07	1	151.00	3	146.50	151.00	-2	20,689	-0.01%
2023/08/02	26.1	165.79	19	171.26	155.00	7.1	21,105	0.03%
2023/08/01	60	174.40	42	173.99	172.00	18	20,906	0.09%
2023/07/31	23.1	199.26	23	200.46	179.00	0.1	20,525	0.00%
2023/07/28	29	190.50	41	193.13	198.50	-12	20,047	-0.06%
2023/07/27	108	183.38	103	176.40	180.50	5	19,880	0.03%	大買/大賣/
2023/07/26	3	179.00	3	182.00	179.00	0	19,433	0.00%
2023/07/25	6	177.67	0	0.00	177.00	6	19,656	0.03%
2023/07/24	0	0.00	9	180.67	187.00	-9	19,780	-0.05%
2023/07/21	9	172.22	11	169.82	177.50	-2	19,954	-0.01%
2023/07/20	5	157.00	7	167.86	169.50	-2	20,169	-0.01%
2023/07/19	2	151.25	6	155.33	154.50	-4	20,258	-0.02%
2023/07/18	13.2	152.76	4	157.13	151.50	9.2	20,636	0.04%
2023/07/17	5	170.00	0	0.00	168.00	5	20,891	0.02%
2023/07/14	4	167.50	6	167.75	171.00	-2	21,644	-0.01%
2023/07/13	5	154.20	7	157.79	155.50	-2	21,909	-0.01%
2023/07/12	6.3	142.79	7	143.07	149.00	-0.7	21,976	0.00%
2023/07/11	5	139.80	5	144.20	140.00	0	22,120	0.00%
2023/07/10	51	141.29	49	141.17	135.50	2	22,570	0.01%
2023/07/07	83	133.65	90	134.42	139.50	-7	22,534	-0.03%
2023/07/06	81	130.78	84	131.23	127.00	-3	22,047	-0.01%
2023/07/05	42	126.07	36	126.28	125.50	6	21,434	0.03%
2023/07/04	360	118.01	375	120.13	125.50	-15	21,112	-0.07%	大買/大賣/
2023/07/03	41	111.12	28	111.45	114.50	13	20,806	0.06%
2023/06/30	30.1	100.97	34	102.59	104.50	-3.9	20,712	-0.02%
2023/06/29	33	98.39	26.2	98.67	98.70	6.8	20,341	0.03%
2023/06/28	19	94.88	26.1	97.19	97.90	-7.1	19,893	-0.04%
2023/06/27	57	88.71	51	88.87	89.00	6	20,094	0.03%
2023/06/26	31.1	89.56	35	90.02	90.10	-4	19,866	-0.02%
2023/06/21	14	90.41	15	90.99	92.20	-1	19,708	-0.01%
2023/06/20	81	89.02	81	86.29	88.60	0	19,208	0.00%
2023/06/19	40	89.03	38	90.01	90.70	2	18,768	0.01%
2023/06/16	35	86.04	33	89.39	92.10	2	18,565	0.01%
2023/06/15	49	83.62	40	83.76	84.80	9	18,196	0.05%
2023/06/14	28.2	81.56	35.2	82.95	84.30	-7	18,049	-0.04%
2023/06/13	25	78.96	22	79.73	79.40	3	17,765	0.02%
2023/06/12	38	76.82	52	76.51	76.50	-14	17,286	-0.08%
2023/06/09	12	73.80	13	72.52	76.40	-1	16,832	-0.01%
2023/06/08	44	69.23	40	68.81	69.50	4	16,464	0.02%
2023/06/07	19	68.33	15	68.28	70.40	4	16,277	0.02%
2023/06/06	19	64.56	37	65.03	65.50	-18	15,799	-0.11%
2023/06/05	46.1	65.68	48	65.99	65.00	-1.9	15,654	-0.01%
2023/06/02	159.2	63.97	138	64.55	64.00	21.2	15,416	0.14%	大買/大賣/
2023/06/01	28	60.80	43.4	60.67	63.30	-15.4	14,530	-0.11%
2023/05/31	72	58.79	63	58.02	57.60	9	13,933	0.06%
2023/05/30	100	57.75	90	57.56	57.40	10	13,599	0.07%
2023/05/29	13	55.52	15	55.05	56.50	-2	12,844	-0.02%
2023/05/26	2	51.55	10	50.56	51.40	-8	12,316	-0.06%
2023/05/25	0	0.00	6	47.35	47.05	-6	12,146	-0.05%
2023/05/24	0	0.00	3	47.75	47.65	-3	12,510	-0.02%
2023/05/23	6	47.33	4	48.10	47.65	2	12,804	0.02%
2023/05/22	1	45.75	2	46.38	46.40	-1	13,170	-0.01%
2023/05/19	10.1	46.78	10	46.91	46.70	0.1	13,280	0.00%
2023/05/18	1	45.00	3	45.15	45.20	-2	13,342	-0.01%
2023/05/17	2.1	44.55	1	44.75	44.85	1.1	13,401	0.01%
2023/05/16	109	44.23	110	44.50	43.90	-1	13,521	-0.01%	大買/大賣/
2023/05/15	0	0.00	3	43.55	43.45	-3	13,738	-0.02%
2023/05/12	2	45.05	1	44.70	44.70	1	14,432	0.01%
2023/05/11	4	45.45	17	45.47	45.10	-13	14,491	-0.09%
2023/05/10	12	47.65	38	47.50	47.50	-26	14,739	-0.18%
2023/05/09	26	52.27	11	50.35	50.10	15	14,593	0.10%
2023/05/08	1	51.70	1	52.50	52.30	0	14,584	0.00%
2023/05/05	27	51.94	25	51.81	51.10	2	14,625	0.01%
2023/05/04	8	53.03	5	52.96	52.70	3	14,834	0.02%
2023/05/03	22	52.78	17	51.92	52.70	5	14,940	0.03%
2023/05/02	55	51.99	48	52.02	52.00	7	15,255	0.05%
2023/04/28	35	50.60	55	50.65	50.80	-20	15,519	-0.13%
2023/04/27	24	49.23	2	49.23	49.30	22	15,715	0.14%
2023/04/26	23	48.48	15	48.74	49.10	8	15,602	0.05%
2023/04/25	77.1	48.48	59	47.17	47.55	18.1	15,561	0.12%
2023/04/24	47	51.64	55	51.01	50.80	-8	15,651	-0.05%
2023/04/21	14	53.24	12	54.02	51.00	2	16,233	0.01%
2023/04/20	23.1	58.44	13	60.62	56.10	10.1	15,952	0.06%
2023/04/19	17	61.87	12	61.40	60.00	5	15,709	0.03%
2023/04/18	7	56.84	21.8	57.46	59.20	-14.8	14,989	-0.10%
2023/04/17	0	0.00	13	53.96	53.90	-13	14,833	-0.09%
2023/04/14	28.1	53.22	16	52.90	52.70	12.1	14,809	0.08%
2023/04/13	29	53.99	31.1	54.29	53.10	-2.1	14,713	-0.01%
2023/04/12	65	52.80	63	53.20	52.50	2	14,240	0.01%
2023/04/11	7	51.89	22	51.91	52.20	-15	13,914	-0.11%
2023/04/10	1	51.00	0	0.00	51.40	1	13,711	0.01%
2023/04/07	4	50.43	7	51.39	50.80	-3	13,678	-0.02%
2023/04/06	7	52.49	3	52.97	51.90	4	13,603	0.03%
2023/03/31	19	51.53	17	51.61	51.50	2	13,485	0.01%
2023/03/30	21	50.87	18	50.87	50.70	3	13,582	0.02%
2023/03/29	31	50.53	31	50.35	51.10	0	13,391	0.00%
2023/03/28	20	49.76	32.1	50.64	48.50	-12.1	13,112	-0.09%
2023/03/27	1	48.00	1	48.20	48.05	0	12,701	0.00%
2023/03/24	6.4	47.04	4	47.30	47.50	2.4	12,630	0.02%
2023/03/23	1	46.10	1	46.89	45.95	0	12,567	0.00%
2023/03/22	0	0.00	2	45.78	46.35	-2	12,608	-0.02%
2023/03/21	2	46.00	0	0.00	45.45	2	12,623	0.02%
2023/03/20	3	44.85	6	45.37	45.80	-3	12,591	-0.02%
2023/03/17	4	43.05	0	0.00	43.10	4	12,405	0.03%
2023/03/16	5	45.36	4	44.09	44.15	1	12,317	0.01%
2023/03/15	6	47.51	1	47.10	46.55	5	12,378	0.04%
2023/03/14	12	47.23	6	47.04	47.00	6	12,440	0.05%
2023/03/13	5	47.31	2	47.53	47.10	3	12,889	0.02%
2023/03/10	5.1	49.74	7	49.01	48.20	-2	14,009	-0.01%
2023/03/09	4	50.83	4	52.33	50.60	0	14,839	0.00%
2023/03/08	18	51.47	14.2	51.85	51.80	3.8	15,272	0.02%
2023/03/07	3.1	50.68	15	50.95	50.90	-11.9	15,925	-0.07%
2023/03/06	2.2	48.93	9	48.91	49.10	-6.9	15,791	-0.04%
2023/03/03	1	48.25	1	48.60	48.25	0	15,673	0.00%
2023/03/02	17	48.29	13	48.30	48.20	4	15,631	0.03%
2023/03/01	4.1	47.79	11.1	47.39	47.35	-7.1	15,591	-0.05%
2023/02/24	16	48.50	1	48.70	47.60	15	15,639	0.10%
2023/02/23	42	48.16	30	48.05	48.00	12	15,656	0.08%
2023/02/22	6.1	49.06	13	49.11	48.70	-6.9	15,445	-0.04%
2023/02/21	12	54.34	23	54.16	54.10	-11	15,113	-0.07%
2023/02/20	206	53.79	206	54.73	55.00	0	14,783	0.00%	大買/大賣/
2023/02/17	16	52.13	5	51.30	51.30	11	14,276	0.08%
2023/02/16	11	51.20	123.1	51.44	52.20	-112.1	14,087	-0.80%	大賣/鉅額交易
2023/02/15	40.1	50.55	20	50.39	50.40	20.1	13,916	0.14%
2023/02/14	12	50.10	91	50.98	49.70	-79	13,857	-0.57%
2023/02/13	34	51.16	24	51.34	50.70	10	13,710	0.07%
2023/02/10	49	52.12	44	52.77	51.50	5	13,452	0.04%
2023/02/09	51	49.50	71	49.81	50.70	-20	12,702	-0.16%
2023/02/08	70	51.25	76	51.91	49.10	-6	12,586	-0.05%
2023/02/07	21	49.35	13	49.26	49.40	8	12,211	0.07%
2023/02/06	14	48.44	11	48.14	48.55	3	12,110	0.02%
2023/02/03	10	48.58	4	48.08	47.65	6	11,964	0.05%
2023/02/02	24	49.77	34	49.87	49.60	-10	11,797	-0.08%
2023/02/01	8	49.08	20	49.31	48.40	-12	11,384	-0.11%
2023/01/31	137.1	48.72	113	49.33	49.40	24.1	11,123	0.22%	大買/大賣/
2023/01/30	15	47.12	28	47.45	48.85	-13	10,565	-0.12%
2023/01/17	33	44.05	107	43.42	44.45	-74	10,143	-0.73%	大賣/
2023/01/16	5	42.01	3	42.30	42.10	2	9,662	0.02%
2023/01/13	28	42.64	17	42.00	42.00	11	9,590	0.11%
2023/01/12	103	42.23	94	42.05	42.50	9	9,425	0.10%	大買/
2023/01/11	110	43.53	38	43.03	42.30	72	9,065	0.79%	大買/
2023/01/10	4	43.94	8	44.11	44.85	-4	8,348	-0.05%
2023/01/09	3	40.47	14	40.62	40.80	-11	8,206	-0.13%
2023/01/06	42	39.32	3	39.38	39.50	39	8,114	0.48%
2023/01/05	9	40.78	8	40.05	39.60	1	8,046	0.01%
2023/01/04	62.1	41.93	12	41.93	41.65	50.1	7,904	0.63%
2023/01/03	42	40.20	29	41.42	41.60	13	7,805	0.17%
2022/12/29	14	40.06	2	40.00	39.95	12	7,708	0.16%
2022/12/28	70	40.57	1	41.10	40.70	69	7,677	0.90%
2022/12/27	15	42.23	15	41.78	41.80	0	7,597	0.00%
2022/12/26	3	41.97	3	42.62	42.25	0	7,521	0.00%
2022/12/23	2	42.15	2	42.28	41.60	0	7,400	0.00%
2022/12/22	2	45.30	0	0.00	43.10	2	7,244	0.03%
2022/12/20	0	0.00	3	48.20	46.80	-3	6,985	-0.04%
2022/12/19	3	49.50	0	0.00	49.50	3	7,022	0.04%
2022/12/16	1	52.10	0	0.00	51.00	1	7,104	0.01%
2022/12/14	1	54.00	1	53.00	54.70	0	7,095	0.00%
2022/12/13	0	0.00	1	52.40	51.70	-1	7,041	-0.01%
2022/12/12	1	52.50	0	0.00	52.00	1	7,009	0.01%
2022/12/09	1	49.55	1	49.95	51.50	0	7,003	0.00%
2022/12/08	0	0.00	11	49.41	50.50	-11	7,085	-0.16%
2022/12/07	18	49.55	23	48.63	49.20	-5	7,066	-0.07%
2022/12/06	0	0.00	21	52.32	52.80	-21	6,959	-0.30%
2022/12/05	66	52.74	70	52.83	53.00	-4	6,922	-0.06%
2022/12/02	87	52.32	54	51.29	51.20	33	6,501	0.51%
2022/12/01	42	48.72	52	49.51	51.30	-10	5,283	-0.19%
2022/11/30	26	44.57	16	45.46	46.65	10	4,347	0.23%
2022/11/29	68	40.13	58	40.50	42.45	10	3,858	0.26%
2022/11/28	31	35.80	31	38.15	38.60	0	3,050	0.00%
2022/11/25	0	0.00	10	35.35	35.10	-10	2,937	-0.34%
2022/11/23	2	36.35	0	0.00	36.25	2	2,940	0.07%
2022/11/22	15	37.15	6	36.93	36.00	9	2,943	0.31%
2022/11/21	8	36.99	3	37.43	36.80	5	2,890	0.17%
2022/11/18	4	35.28	13	35.23	35.95	-9	2,836	-0.32%
2022/11/17	12	34.09	12	33.92	34.35	0	2,771	0.00%
2022/11/11	12	34.65	4	34.80	33.90	8	2,893	0.28%
2022/11/10	26	34.63	25	34.35	34.30	1	2,877	0.03%
2022/11/09	0	0.00	2	33.65	33.50	-2	2,864	-0.07%
2022/11/08	4	34.45	4	33.93	33.90	0	2,922	0.00%
2022/11/07	0	0.00	1	32.85	33.35	-1	2,959	-0.03%
2022/11/04	2	32.45	1	34.20	32.55	1	3,025	0.03%
2022/11/01	1	28.35	0	0.00	30.00	1	3,324	0.03%
2022/10/31	0	0.00	0	29.20	29.30	0	3,344	0.00%
2022/10/26	0	0.00	1	28.50	29.25	-1	3,447	-0.03%
2022/10/24	0	0.00	0	30.60	30.45	0	3,513	0.00%
2022/10/20	0	0.00	119	30.64	30.65	-119	3,557	-3.35%	大賣/鉅額交易
2022/10/14	119	32.60	0	0.00	31.45	119	3,761	3.16%	大買/鉅額交易
2022/10/12	1	33.35	0	0.00	33.20	1	3,764	0.03%
2022/09/29	0	0.00	1	34.45	33.55	-1	4,352	-0.02%
2022/09/28	5	33.55	0	0.00	33.55	5	4,408	0.11%
2022/09/27	0	36.50	0	0.00	37.25	0	4,521	0.00%
2022/09/22	1	39.10	11	39.95	40.20	-10	4,665	-0.21%
2022/09/20	4	38.85	2	38.40	38.80	2	4,621	0.04%
2022/09/16	9	38.89	1	39.40	38.55	8	4,541	0.18%
2022/09/15	0	0.00	2	39.95	39.90	-2	4,487	-0.04%
2022/09/14	0	0.00	3	37.55	38.70	-3	4,368	-0.07%
2022/09/13	1	38.35	4	38.34	38.25	-3	4,320	-0.07%
2022/09/12	7	38.87	5	37.25	39.00	2	4,261	0.05%
2022/09/08	1	34.60	0	0.00	36.45	1	4,179	0.02%
2022/09/06	1	34.00	1	33.75	33.65	0	4,059	0.00%
2022/09/05	4	37.65	0	0.00	34.60	4	4,000	0.10%
2022/09/01	1	37.40	0	0.00	37.65	1	3,844	0.03%
2022/08/25	0	0.00	1	39.05	41.15	-1	3,665	-0.03%
2022/08/24	1	38.60	1	39.00	38.60	0	3,583	0.00%
2022/08/19	1	37.80	0	0.00	39.90	1	3,461	0.03%
2022/08/18	0	0.00	1	37.60	37.65	-1	3,335	-0.03%
2022/08/17	1	37.80	4	37.91	37.55	-3	3,289	-0.09%
2022/08/16	0	0.00	2.3	37.65	37.20	-2.3	3,242	-0.07%
2022/08/15	3	36.93	0	0.00	38.00	3	3,211	0.09%
2022/08/12	0	0.00	1	37.10	36.05	-1	3,136	-0.03%
2022/08/11	1	36.10	1	36.35	36.05	0	3,052	0.00%
2022/08/10	1	35.05	10	35.74	35.00	-9	2,947	-0.31%
2022/08/09	10	34.73	2.1	33.48	35.05	7.9	2,803	0.28%
2022/08/08	1	32.40	5	32.28	33.70	-4	2,654	-0.15%
2022/08/05	0	0.00	8	30.30	30.65	-8	2,488	-0.32%
2022/08/04	5	27.05	1	27.80	27.90	4	2,438	0.16%
2022/08/03	2	27.73	1	27.70	26.60	1	2,392	0.04%
2022/08/02	2	28.58	0	0.00	28.50	2	2,340	0.09%
2022/07/29	0	0.00	19	28.75	30.05	-19	2,279	-0.83%
2022/07/28	1	28.45	1	29.20	28.50	0	2,211	0.00%
2022/07/27	1	28.00	0	0.00	29.15	1	2,179	0.05%
2022/07/26	2	28.55	1	29.70	29.45	1	2,130	0.05%
2022/07/25	0	0.00	7	29.85	30.40	-7	2,028	-0.35%
2022/07/22	0	0.00	1	27.70	27.65	-1	1,935	-0.05%
2022/07/21	2	27.05	0	0.00	28.10	2	1,903	0.11%
2022/07/20	0	0.00	2	27.55	27.10	-2	1,863	-0.11%
2022/07/19	3	27.07	1	27.30	27.50	2	1,835	0.11%
2022/07/18	1	26.55	0.1	26.50	28.00	1	1,802	0.05%
2022/07/15	2	26.25	2.1	26.43	26.25	-0.1	1,754	0.00%
2022/07/14	2	28.35	0	0.00	28.15	2	1,684	0.12%
2022/07/13	0	0.00	8	28.16	29.50	-8	1,568	-0.51%
2022/07/12	6.1	28.02	1	29.00	29.00	5.1	1,442	0.35%
2022/07/11	0	0.00	3	26.38	27.00	-3	1,328	-0.23%
2022/07/08	3	27.70	0	0.00	27.00	3	1,262	0.24%
2022/07/07	1	25.45	0	0.00	25.85	1	1,126	0.09%
2022/07/06	0	0.00	6	25.90	23.50	-6	1,055	-0.57%
2022/07/05	6	25.10	0	0.00	25.85	6	972	0.62%
2022/07/04	0	0.00	0.1	25.55	25.85	-0.1	808	-0.01%
2022/07/01	0	23.55	17	23.44	23.50	-17	680	-2.50%
2022/06/30	15	21.88	3	21.43	22.60	12	560	2.14%
2022/06/29	2	20.60	1	20.10	20.60	1	431	0.23%
2022/06/13	0	0.00	1	19.75	19.75	-1	374	-0.27%
2022/05/30	4	19.00	0	0.00	19.10	4	363	1.10%
2022/05/24	13	19.38	0	0.00	19.30	13	363	3.58%
2022/05/19	0	0.00	4	19.10	19.10	-4	317	-1.26%
2022/05/18	0	0.00	5	19.47	19.45	-5	318	-1.57%
2022/05/17	0	0.00	4	19.23	19.45	-4	316	-1.26%
2022/05/05	1	18.40	1	18.35	18.35	0	275	0.00%
2022/04/13	0	18.70	0	0.00	18.20	0	221	0.00%
2022/04/11	0	18.33	0	0.00	18.40	0	276	0.00%
2022/04/07	6	18.45	0	0.00	18.00	6	298	2.01%
2022/04/06	5	18.35	0	0.00	18.40	5	324	1.54%
2022/03/29	0	18.30	0	0.00	18.15	0	392	0.00%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/16	5	17.70	0	0.00	17.65	5	477	1.05%
2022/03/15	0	0.00	1	17.90	17.70	-1	487	-0.21%
2022/03/10	1	17.40	1	17.55	17.55	0	495	0.00%
2022/03/04	0	0.00	0	18.00	17.80	0	496	0.00%
2022/03/03	0	0.00	10	18.00	17.95	-10	500	-2.00%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/21	3	18.10	0	0.00	18.10	3	610	0.49%
2022/02/07	0	0.00	10	17.63	17.90	-10	768	-1.30%
2022/01/25	0	0.00	2	17.10	17.00	-2	768	-0.26%
2022/01/19	0	20.10	0	0.00	18.05	0	776	0.00%
2022/01/04	1	20.45	2	20.48	19.90	-1	755	-0.13%
2022/01/03	1	19.90	7	19.95	19.85	-6	717	-0.84%
2021/12/30	0	0.00	1	19.95	20.10	-1	710	-0.14%
2021/12/29	7	19.82	5	20.25	19.85	2	691	0.29%
2021/12/28	7	19.84	4	20.00	19.85	3	664	0.45%
2021/12/22	0	0.00	1	18.45	18.45	-1	599	-0.17%
2021/12/21	0	0.00	1	18.40	18.30	-1	605	-0.17%
2021/12/17	1	18.35	0	0.00	18.25	1	617	0.16%
2021/12/15	0	0.00	1	18.35	18.30	-1	615	-0.16%
2021/12/10	7	19.15	2	19.75	18.70	5	614	0.81%
2021/12/09	5	19.05	0	0.00	19.60	5	532	0.94%
2021/12/08	5	18.95	0	0.00	19.15	5	521	0.96%
2021/12/07	1	18.90	0	0.00	18.90	1	514	0.19%
2021/12/06	0	0.00	2	18.90	19.00	-2	513	-0.39%
2021/12/03	3	18.65	1	18.65	18.60	2	512	0.39%
2021/12/02	3	18.65	2	18.65	18.35	1	512	0.20%
2021/12/01	1	18.65	0	0.00	18.60	1	511	0.20%
2021/11/30	1	18.80	1	18.60	18.70	0	526	0.00%
2021/11/29	0	0.00	3	18.00	18.05	-3	524	-0.57%
2021/11/26	1	19.10	1	18.15	18.15	0	522	0.00%
2021/11/25	4	19.31	4	19.16	19.00	0	516	0.00%
2021/11/24	2	19.10	1	19.15	19.10	1	511	0.20%
2021/11/23	8	19.42	9	19.29	19.15	-1	508	-0.20%
2021/11/22	8	19.71	3	19.78	19.65	5	470	1.06%
2021/11/19	1	19.50	0	0.00	19.20	1	440	0.23%
2021/11/18	3	19.48	1	19.70	19.70	2	435	0.46%
2021/11/17	48	19.89	50	19.92	19.95	-2	408	-0.49%
2021/11/16	3	19.47	0	0.00	19.60	3	318	0.94%
2021/11/09	0	0.00	1	17.60	17.55	-1	265	-0.38%
2021/09/17	0	0.00	1	17.25	17.20	-1	685	-0.15%
2021/09/15	0	0.00	1	16.95	17.00	-1	696	-0.14%
2021/09/13	0	0.00	1	17.25	17.05	-1	700	-0.14%
2021/09/10	0	0.00	1	17.05	17.05	-1	705	-0.14%
2021/09/08	0	0.00	5	17.04	16.85	-5	727	-0.69%
2021/09/02	0	0.00	2	18.20	18.15	-2	763	-0.26%
2021/08/27	0	18.60	1	18.35	18.15	-1	775	-0.13%
2021/08/16	0	0.00	2	17.60	18.20	-2	932	-0.21%
2021/07/30	0	0.00	3	19.40	19.10	-3	1,002	-0.30%
2021/07/29	0	0.00	2	19.30	19.30	-2	1,010	-0.20%
2021/07/27	0	0.00	1	20.70	20.30	-1	1,021	-0.10%
2021/07/26	4	20.89	1	20.30	21.05	3	1,021	0.29%
2021/07/23	4	20.75	0	0.00	20.35	4	974	0.41%
2021/07/16	0	0.00	1	19.85	19.55	-1	1,156	-0.09%
2021/07/15	0	0.00	3	19.40	19.40	-3	1,237	-0.24%
2021/07/14	4	19.74	5	19.66	19.50	-1	1,241	-0.08%
2021/07/12	0	0.00	3	18.90	18.90	-3	1,227	-0.24%
2021/07/07	1	19.50	0	0.00	19.00	1	1,293	0.08%
2021/06/25	0	0.00	1	19.70	19.50	-1	1,583	-0.06%
2021/06/24	4	20.06	0	0.00	19.55	4	1,595	0.25%
2021/06/09	0	0.00	0.4	18.65	18.55	-0.4	1,617	-0.03%
2021/06/02	0	0.00	0.3	20.04	20.00	-0.3	1,790	-0.02%
2021/05/31	0	0.00	5	19.35	19.45	-5	1,675	-0.30%
2021/05/21	0	0.00	2	17.95	18.00	-2	1,678	-0.12%
2021/05/17	0	0.00	4	15.91	15.60	-4	1,738	-0.23%
2021/05/14	0	0.00	1	17.10	17.30	-1	1,724	-0.06%
2021/05/12	0	0.00	5	17.20	17.30	-5	1,686	-0.30%
2021/05/04	0	0.00	3	20.45	20.45	-3	1,627	-0.18%
2021/05/03	0	0.00	2	22.65	21.80	-2	1,607	-0.12%
2021/04/29	1	23.00	4	23.19	22.90	-3	1,598	-0.19%
2021/04/28	3	23.88	3	23.55	23.30	0	1,599	0.00%
2021/04/27	2	23.30	4	23.94	24.20	-2	1,594	-0.13%
2021/04/23	2	23.30	1	23.20	23.10	1	1,457	0.07%
2021/04/20	0	0.00	48	23.88	24.25	-48	1,312	-3.66%
2021/04/19	5	24.10	1	25.40	24.00	4	1,310	0.31%
2021/04/15	2	25.78	6	25.48	25.70	-4	1,276	-0.31%
2021/04/14	5	24.70	5	25.23	25.70	0	1,256	0.00%
2021/04/13	5	25.20	1	25.65	25.90	4	1,261	0.32%
2021/04/12	1	25.80	0	0.00	26.05	1	1,247	0.08%
2021/04/09	4	25.91	6	25.73	25.95	-2	1,216	-0.16%
2021/04/08	1	25.55	4	25.63	25.50	-3	1,149	-0.26%
2021/04/07	1	24.95	0	0.00	25.20	1	1,139	0.09%
2021/04/06	2	25.55	3	25.37	25.25	-1	1,131	-0.09%
2021/04/01	13	25.30	23	25.16	25.25	-10	1,108	-0.90%
2021/03/30	0.1	23.50	0	0.00	23.50	0.1	989	0.01%
2021/03/29	6	23.87	1	23.50	23.50	5	984	0.51%
2021/03/26	1	22.90	7	23.27	23.30	-6	979	-0.61%
2021/03/24	0	0.00	3	23.75	23.75	-3	979	-0.31%
2021/03/19	4	24.20	1	24.40	24.40	3	967	0.31%
2021/03/12	0	0.00	2	23.85	24.00	-2	1,021	-0.20%
2021/03/11	23	23.83	24	23.74	23.75	-1	1,011	-0.10%
2021/03/10	16	24.49	7	24.29	24.50	9	996	0.90%
2021/03/08	0	0.00	2	22.80	22.25	-2	1,162	-0.17%
2021/03/04	0	22.90	1	22.80	22.80	-1	1,185	-0.08%
2021/02/02	0	22.30	0	0.00	22.30	0	1,436	0.00%
2021/01/26	6	23.20	0	0.00	22.20	6	1,626	0.37%
2021/01/19	0	0.00	2	24.15	24.00	-2	1,611	-0.12%
2021/01/15	0	0.00	2	23.95	23.70	-2	1,616	-0.12%
2021/01/13	0	0.00	24	25.03	25.00	-24	1,622	-1.48%
2021/01/08	3	25.55	10	25.71	25.40	-7	1,676	-0.42%
2021/01/07	0	0.00	2	26.55	26.50	-2	1,655	-0.12%
2021/01/05	2	27.38	0	0.00	27.05	2	1,647	0.12%
2020/12/31	2	27.45	0	0.00	26.95	2	1,715	0.12%
2020/12/25	0	0.00	3	26.15	26.20	-3	1,713	-0.18%
2020/12/18	0	0.00	1	27.40	27.25	-1	1,842	-0.05%
2020/12/15	0	0.00	1	26.30	26.15	-1	1,910	-0.05%
2020/12/11	1	25.70	0	0.00	26.30	1	1,985	0.05%
2020/12/09	2	28.30	0	0.00	27.80	2	2,183	0.09%
2020/12/07	5	28.80	5	28.15	28.15	0	2,292	0.00%
2020/12/04	2	28.90	0	0.00	28.75	2	2,314	0.09%
2020/12/03	21	29.90	14	30.35	29.30	7	2,294	0.31%
2020/12/02	0	0.00	4	27.90	28.35	-4	2,111	-0.19%
2020/12/01	0	0.00	3	27.98	27.70	-3	2,160	-0.14%
2020/11/26	0	0.00	1	28.50	28.60	-1	2,423	-0.04%
2020/11/25	3	28.67	0	0.00	28.30	3	2,427	0.12%
2020/11/23	0	0.00	1	28.45	28.50	-1	2,420	-0.04%
2020/11/20	6	29.20	1	29.15	28.70	5	2,430	0.21%
2020/11/19	0	0.00	4	28.26	28.20	-4	2,408	-0.17%
2020/11/18	5	28.05	2	28.20	28.35	3	2,416	0.12%
2020/11/17	10	28.23	13	28.09	28.15	-3	2,480	-0.12%
2020/11/16	0	0.00	5	27.12	27.20	-5	2,527	-0.20%
2020/11/13	2	27.10	0	0.00	26.80	2	2,597	0.08%
2020/11/10	0	0.00	2	26.50	26.20	-2	2,921	-0.07%
2020/11/09	23	27.33	20	27.21	27.10	3	3,255	0.09%
2020/11/06	6	26.76	1	26.75	26.35	5	3,287	0.15%
2020/10/30	1	25.00	0	0.00	25.00	1	3,336	0.03%
2020/10/28	1	25.85	0	0.00	25.80	1	3,406	0.03%
2020/10/27	1	26.10	0	0.00	26.05	1	3,465	0.03%
2020/10/23	2	26.90	1	26.80	26.75	1	3,601	0.03%
2020/10/22	2	27.15	2	26.75	26.70	0	3,745	0.00%
2020/10/21	1	27.00	0	0.00	26.85	1	3,899	0.03%
2020/10/20	1	26.65	0	0.00	26.70	1	4,326	0.02%
2020/10/08	7	27.73	1	27.50	27.30	6	4,665	0.13%
2020/10/05	0	0.00	5	27.10	26.90	-5	4,842	-0.10%
2020/09/28	5	26.80	0	0.00	26.90	5	5,716	0.09%
2020/09/25	1	26.00	0	0.00	26.25	1	5,952	0.02%
2020/09/22	1	28.60	0	0.00	28.25	1	6,990	0.01%
2020/09/21	0	0.00	3	29.20	29.10	-3	7,095	-0.04%
2020/09/16	1	29.90	2	30.05	29.90	-1	7,134	-0.01%
2020/09/15	2	31.90	5	31.00	30.65	-3	7,208	-0.04%
2020/09/14	24	31.53	26	31.13	30.70	-2	7,299	-0.03%
2020/09/11	2	30.25	1	30.90	30.25	1	7,170	0.01%
2020/09/10	7	30.65	9	30.54	29.80	-2	7,122	-0.03%
2020/09/09	4	29.59	2	29.88	29.30	2	7,078	0.03%
2020/09/08	2	28.80	1	28.80	28.80	1	7,074	0.01%
2020/09/07	3	29.10	0	0.00	28.85	3	7,080	0.04%
2020/09/04	2	30.05	1	30.35	29.95	1	7,055	0.01%
2020/09/03	4	30.51	1	30.00	30.10	3	7,016	0.04%
2020/09/02	17	30.29	19	30.41	31.10	-2	6,930	-0.03%
2020/09/01	0	0.00	1	28.40	28.30	-1	6,792	-0.01%
2020/08/28	3	27.75	1	27.50	27.45	2	6,820	0.03%
2020/08/27	0	0.00	3	27.45	27.40	-3	6,824	-0.04%
2020/08/26	0	0.00	1	28.30	28.20	-1	6,834	-0.01%
2020/08/24	0	0.00	7	27.26	27.45	-7	6,819	-0.10%
2020/08/21	2	27.85	4	27.40	27.75	-2	6,827	-0.03%
2020/08/20	22	26.55	13	26.67	25.80	9	6,782	0.13%
2020/08/19	5	29.69	0	0.00	28.60	5	6,700	0.07%
2020/08/18	13	31.10	31	31.10	30.85	-18	6,735	-0.27%
2020/08/17	12	32.41	10	32.52	31.55	2	6,751	0.03%
2020/08/14	3	31.55	4	31.85	31.80	-1	6,747	-0.01%
2020/08/13	17	32.22	26	32.20	33.05	-9	6,606	-0.14%
2020/08/12	1	27.00	10	29.56	30.10	-9	6,279	-0.14%
2020/08/07	6	27.80	7	28.14	28.20	-1	6,290	-0.02%
2020/08/06	3	28.48	3	28.20	28.20	0	6,313	0.00%
2020/08/05	48	29.42	2	29.30	29.15	46	6,412	0.72%
2020/08/04	5	28.84	11	28.73	28.85	-6	6,458	-0.09%
2020/07/31	6	28.05	2	28.35	28.35	4	6,419	0.06%
2020/07/30	1	27.90	0	0.00	27.75	1	6,375	0.02%
2020/07/29	14	27.48	10	27.00	27.30	4	6,357	0.06%
2020/07/28	12	27.56	3	26.87	26.60	9	6,282	0.14%
2020/07/27	36	31.29	28	30.40	28.85	8	6,184	0.13%
2020/07/24	29	33.29	23	32.73	31.80	6	6,070	0.10%
2020/07/23	6	31.26	8.3	31.65	31.20	-2.3	5,660	-0.04%
2020/07/22	2	32.18	8	32.06	31.75	-6	5,608	-0.11%
2020/07/21	8	31.59	10	31.09	31.75	-2	5,490	-0.04%
2020/07/20	5	29.50	6	29.45	30.20	-1	5,490	-0.02%
2020/07/17	7	30.01	3	30.65	29.25	4	5,456	0.07%
2020/07/16	11	28.82	2	29.25	30.55	9	5,427	0.17%
2020/07/15	3	30.60	7	30.71	29.55	-4	5,381	-0.07%
2020/07/14	6	31.17	0	0.00	30.75	6	5,345	0.11%
2020/07/13	16	32.23	2	32.05	31.50	14	5,304	0.26%
2020/07/10	18	31.28	7	31.57	31.50	11	5,255	0.21%
2020/07/09	3	35.70	2.1	34.16	34.00	0.9	5,149	0.02%
2020/07/08	9	35.16	0	0.00	35.25	9	5,049	0.18%
2020/07/07	48	36.63	45	36.07	35.35	3	4,966	0.06%
2020/07/06	4	34.33	11	34.39	35.30	-7	4,304	-0.16%
2020/07/03	20	31.01	20	31.79	32.10	0	4,067	0.00%
2020/07/02	14	28.03	25	28.46	29.20	-11	3,614	-0.30%
2020/07/01	21	25.10	23	25.73	26.55	-2	3,275	-0.06%
2020/06/30	17	24.05	9	24.11	24.25	8	2,928	0.27%
2020/06/29	1	23.05	2	23.48	22.95	-1	2,782	-0.04%
2020/06/24	11	23.66	3	23.75	23.30	8	2,747	0.29%
2020/06/22	3	23.30	2	23.68	23.45	1	2,670	0.04%
2020/06/19	7	23.18	6	23.76	24.35	1	2,548	0.04%
2020/06/12	1	20.30	14	20.36	21.10	-13	2,282	-0.57%
2020/06/10	1	21.70	0	0.00	22.35	1	2,333	0.04%
2020/06/08	1	22.90	10.4	22.91	22.65	-9.4	2,335	-0.40%
2020/06/05	2	23.70	0	0.00	23.65	2	2,302	0.09%
2020/06/04	7	24.15	7	23.94	23.85	0	2,291	0.00%
2020/06/03	1	23.55	0	0.00	23.55	1	2,250	0.04%
2020/06/02	1	23.55	0	0.00	23.35	1	2,249	0.04%
2020/06/01	1	23.90	0	0.00	23.55	1	2,205	0.05%
2020/05/27	1	24.40	0.4	24.40	24.45	0.6	2,127	0.03%
2020/05/26	2	24.60	1	24.45	24.40	1	2,088	0.05%
2020/05/25	2	23.60	0	0.00	24.75	2	2,046	0.10%
2020/05/22	0	0.00	13	23.71	23.50	-13	1,933	-0.67%
2020/05/21	24	23.23	7	22.99	23.90	17	1,837	0.93%
2020/05/20	0	0.00	1	21.75	21.75	-1	1,726	-0.06%
2020/05/18	1	22.30	0	0.00	20.95	1	1,723	0.06%
2020/05/15	2	21.90	1	22.50	22.45	1	1,652	0.06%
2020/05/14	5	23.75	0	0.00	22.50	5	1,597	0.31%
2020/05/13	2	23.33	3	23.90	23.90	-1	1,555	-0.06%
2020/05/12	25	23.04	20	23.41	23.80	5	1,517	0.33%
2020/05/08	0	0.00	2	20.83	20.40	-2	1,312	-0.15%
2020/05/07	5	20.12	0	0.00	20.45	5	1,295	0.39%
2020/05/06	20	19.97	7	20.25	19.95	13	1,284	1.01%
2020/05/05	1	19.60	0	0.00	19.80	1	1,278	0.08%
2020/04/30	1	19.25	0	0.00	19.15	1	1,273	0.08%
2020/04/28	2	17.50	1	17.45	17.45	1	1,228	0.08%
2020/04/24	2	16.30	4	16.25	16.10	-2	1,224	-0.16%
2020/04/23	4	16.59	1	16.30	16.60	3	1,194	0.25%
2020/04/20	1	15.80	0	0.00	15.80	1	1,237	0.08%
2020/04/16	0	0.00	1	15.20	15.80	-1	1,261	-0.08%
2020/04/15	0	0.00	3	15.50	15.20	-3	1,253	-0.24%
2020/04/14	0	15.70	4	15.20	15.05	-4	1,285	-0.31%
2020/04/10	2	14.65	2	14.75	14.80	0	1,506	0.00%
2020/04/09	4	14.76	1	14.80	14.80	3	1,574	0.19%
2020/03/25	1	11.25	0	0.00	11.20	1	2,075	0.05%
2020/03/19	0	0.00	10	10.50	10.50	-10	2,126	-0.47%
2020/03/18	10	13.00	0	0.00	11.65	10	2,116	0.47%
2020/03/17	1	12.65	0	0.00	12.65	1	2,135	0.05%
2020/03/16	0	0.00	20	14.07	14.05	-20	2,185	-0.92%
2020/03/11	2	19.98	2	19.63	19.20	0	2,086	0.00%
2020/03/09	1	19.80	1	19.90	19.30	0	2,079	0.00%
2020/03/06	2	20.25	2	19.80	19.80	0	2,076	0.00%
2020/03/04	0	0.00	1	19.70	19.80	-1	2,075	-0.05%
2020/03/03	1	20.05	0	0.00	19.80	1	2,086	0.05%
2020/02/27	0	0.00	10	20.30	19.70	-10	2,111	-0.47%
2020/02/25	0	0.00	1	20.30	20.40	-1	2,122	-0.05%
2020/02/24	0	20.60	3	20.52	20.50	-3	2,139	-0.14%
2020/02/19	2	21.35	4	21.23	21.35	-2	2,210	-0.09%
2020/02/17	0	21.00	1	21.10	20.95	-1	2,210	-0.05%
2020/02/14	0	0.00	6	21.03	21.30	-6	2,257	-0.27%
2020/02/13	2	21.70	1	21.10	21.10	1	2,263	0.04%
2020/02/11	2	20.80	1	20.95	20.80	1	2,270	0.04%
2020/02/10	4	20.04	0	0.00	20.50	4	2,299	0.17%
2020/02/06	10	21.30	0	0.00	21.20	10	2,381	0.42%
2020/02/05	0	0.00	1	20.75	20.75	-1	2,487	-0.04%
2020/02/04	2	20.90	0	0.00	21.10	2	2,567	0.08%
2020/02/03	0	0.00	7	19.80	19.70	-7	2,565	-0.27%
2020/01/30	5	22.70	0	0.00	22.35	5	2,811	0.18%
2020/01/17	0	0.00	1	25.20	24.70	-1	3,082	-0.03%
2020/01/16	1	25.30	1	25.30	25.00	0	3,070	0.00%
2020/01/15	0	0.00	1	25.35	25.35	-1	3,060	-0.03%
2020/01/14	7	25.41	4	25.45	25.65	3	3,036	0.10%
2020/01/13	1	24.70	2	24.35	24.65	-1	2,964	-0.03%
2020/01/10	1.6	24.44	0	0.00	24.15	1.6	2,959	0.05%
2020/01/09	0	0.00	1	24.55	24.35	-1	3,019	-0.03%
2020/01/08	0	0.00	8	24.94	24.20	-8	3,003	-0.27%
2020/01/07	25	26.10	25	25.61	25.20	0	2,965	0.00%
2020/01/06	9	25.66	5	25.80	25.50	4	2,817	0.14%
2020/01/03	3	25.87	3	25.57	25.05	0	2,734	0.00%
2020/01/02	6	25.46	3	25.77	25.75	3	2,654	0.11%
2019/12/31	12	25.49	32	25.24	25.55	-20	2,553	-0.78%
2019/12/30	14	23.99	0	0.00	23.90	14	2,237	0.63%
2019/12/24	3	23.95	3	23.63	23.25	0	2,250	0.00%
2019/12/23	2	23.75	12	23.45	23.20	-10	2,242	-0.45%
2019/12/20	2	23.35	100	23.44	23.35	-98	2,311	-4.24%
2019/12/19	9	23.72	2	23.35	23.40	7	2,438	0.29%
2019/12/13	1	23.05	3.1	22.95	23.20	-2.1	2,367	-0.09%
2019/12/12	2	24.25	1	23.25	23.25	1	2,349	0.04%
2019/12/11	10	24.81	1	24.70	24.00	9	2,311	0.39%
2019/12/06	0	0.00	1	23.85	23.80	-1	2,190	-0.05%
2019/12/05	0	0.00	1	23.95	23.80	-1	2,186	-0.05%
2019/11/29	0	0.00	4	24.13	23.90	-4	2,198	-0.18%
2019/11/28	2	24.60	1	24.30	24.20	1	2,190	0.05%
2019/11/27	1	24.25	3	24.45	24.35	-2	2,183	-0.09%
2019/11/26	0	0.00	2	24.43	23.90	-2	2,162	-0.09%
2019/11/21	1	24.85	3	24.93	24.75	-2	2,131	-0.09%
2019/11/20	3	25.02	0	0.00	24.80	3	2,110	0.14%
2019/11/19	3	25.63	4	25.60	25.50	-1	2,120	-0.05%
2019/11/18	1	25.15	1	25.40	24.90	0	2,062	0.00%
2019/11/15	1	24.85	1	24.60	24.85	0	2,045	0.00%
2019/11/14	1	24.45	0	0.00	24.60	1	2,032	0.05%
2019/11/13	8	24.83	4	24.78	25.10	4	2,016	0.20%
2019/11/12	1	23.80	0	0.00	23.75	1	1,958	0.05%
2019/11/08	1	24.85	23	24.89	24.95	-22	1,925	-1.14%
2019/11/07	6	24.66	0	0.00	24.50	6	1,905	0.31%
2019/11/06	4	25.31	0	0.00	25.15	4	1,866	0.21%
2019/11/05	1	26.80	0	0.00	26.35	1	1,813	0.06%
2019/11/04	5	27.60	4	27.68	27.60	1	1,767	0.06%
2019/11/01	6	26.30	1	27.45	27.45	5	1,654	0.30%
2019/10/31	2	25.55	1	25.95	25.60	1	1,565	0.06%
2019/10/30	6	26.61	5	26.35	26.40	1	1,532	0.07%
2019/10/29	4	26.88	26	25.85	25.85	-22	1,464	-1.50%
2019/10/28	17	24.84	8	25.09	25.95	9	1,234	0.73%
2019/10/25	30	23.59	3	23.70	23.60	27	1,054	2.56%
2019/10/24	1	22.55	1	22.40	22.30	0	925	0.00%
2019/10/23	2	22.50	0	0.00	22.30	2	939	0.21%
2019/10/22	3	22.85	0	0.00	22.55	3	940	0.32%
2019/10/18	0	0.00	1	22.65	22.60	-1	947	-0.11%
2019/10/17	4	22.75	3	22.95	23.10	1	928	0.11%
2019/10/07	0	0.00	2	22.40	21.75	-2	845	-0.24%
2019/10/02	5	22.71	7.5	22.57	22.60	-2.5	843	-0.29%
2019/10/01	1	21.50	8	21.55	21.65	-7	835	-0.84%
2019/09/26	9	22.82	0	0.00	22.30	9	833	1.08%
2019/09/25	1	22.35	2	22.38	22.30	-1	787	-0.13%
2019/09/24	2	22.00	9	22.51	22.75	-7	705	-0.99%
2019/09/23	3	20.57	1	20.60	20.70	2	570	0.35%
2019/09/10	0	0.00	3	20.60	20.35	-3	601	-0.50%
2019/09/04	0	0.00	1	21.35	21.10	-1	681	-0.15%
2019/09/03	1	22.10	7	21.50	21.10	-6	674	-0.89%
2019/08/28	3	20.15	0	0.00	20.25	3	638	0.47%
2019/08/26	1	20.15	0	0.00	19.65	1	633	0.16%
2019/08/23	1	20.95	0	0.00	20.70	1	624	0.16%
2019/08/22	7	21.00	0	0.00	21.25	7	619	1.13%
2019/08/12	0	0.00	1	19.85	19.70	-1	601	-0.17%
2019/08/08	1	19.85	0	0.00	19.95	1	607	0.16%
2019/08/06	0	0.00	2	18.90	19.40	-2	604	-0.33%
2019/08/02	0	0.00	2	20.50	20.15	-2	599	-0.33%
2019/07/29	1	22.55	0	0.00	22.40	1	596	0.17%
2019/07/26	1	23.10	1	22.95	23.00	0	587	0.00%
2019/07/24	0	0.00	1	22.85	22.75	-1	573	-0.17%
2019/07/23	1	22.80	0	0.00	22.75	1	572	0.17%
2019/07/22	0	0.00	1	22.10	21.85	-1	558	-0.18%
2019/07/17	1	22.50	0	0.00	22.15	1	567	0.18%
2019/07/16	1	22.50	0	0.00	22.45	1	571	0.17%
2019/07/15	1	22.50	0	0.00	22.40	1	576	0.17%
2019/07/10	0	0.00	2	22.98	22.15	-2	602	-0.33%
2019/07/08	4	22.26	1	22.25	22.25	3	614	0.49%
2019/07/05	3	22.82	5	22.84	22.70	-2	606	-0.33%
2019/07/03	0	0.00	1	21.50	21.35	-1	571	-0.17%
2019/06/25	1	21.15	1	21.20	20.65	0	601	0.00%
2019/06/20	2	21.58	0	0.00	21.30	2	633	0.32%
2019/06/19	1	21.25	0	0.00	21.20	1	658	0.15%
2019/06/18	0	0.00	1	21.05	21.05	-1	702	-0.14%
2019/06/17	1	21.35	0	0.00	21.20	1	710	0.14%
2019/06/14	1	21.70	5	20.70	21.75	-4	698	-0.57%
2019/06/13	5	19.80	0	0.00	19.80	5	700	0.71%
2019/05/06	3	22.17	0	0.00	22.35	3	1,436	0.21%
2019/05/03	2	22.63	0	0.00	22.95	2	1,428	0.14%
2019/04/30	2	22.60	0	0.00	22.60	2	1,432	0.14%
2019/04/24	0	24.00	2	24.13	24.00	-2	1,431	-0.14%
2019/04/18	7	25.39	0	0.00	25.15	7	1,458	0.48%
2019/04/16	0	0.00	1	26.10	25.80	-1	1,506	-0.07%
2019/04/08	2	27.70	27	27.06	27.30	-25	1,658	-1.51%
2019/03/27	1	26.10	5	26.03	25.85	-4	1,688	-0.24%
2019/03/25	1	25.40	0	0.00	25.15	1	1,669	0.06%
2019/03/22	1	27.65	0	0.00	26.50	1	1,647	0.06%
2019/03/21	10	28.55	9	28.48	27.65	1	1,621	0.06%
2019/03/20	0	27.65	0	0.00	27.70	0	1,599	0.00%
2019/03/19	1	27.60	0	0.00	27.75	1	1,598	0.06%
2019/03/18	19	27.99	10	27.97	27.80	9	1,586	0.57%
2019/03/13	16	27.22	0	0.00	27.45	16	1,604	1.00%
2019/03/08	0	0.00	1	27.20	27.45	-1	1,661	-0.06%
2019/03/07	52	28.23	51	27.96	27.85	1	1,644	0.06%
2019/03/05	1	28.65	1	28.30	27.45	0	1,581	0.00%
2019/02/27	2	27.50	7	27.69	28.10	-5	1,531	-0.33%
2019/02/26	2	28.30	2	28.30	28.10	0	1,509	0.00%
2019/02/25	0	0.00	2	28.35	28.50	-2	1,456	-0.14%
2019/02/22	3	27.55	3	27.27	27.15	0	1,379	0.00%
2019/02/21	87	26.60	71	26.76	27.15	16	1,278	1.25%
2019/02/13	0	0.00	5	23.20	22.80	-5	1,003	-0.50%
2019/02/11	0	22.80	0	0.00	22.95	0	1,045	0.00%
2019/01/29	6	22.96	6	22.65	22.50	0	1,039	0.00%
2019/01/24	1	22.05	2	21.95	21.95	-1	1,011	-0.10%
2019/01/23	2	21.80	0	0.00	21.95	2	1,014	0.20%
2019/01/16	0	0.00	1	22.60	22.50	-1	1,008	-0.10%
2019/01/10	1	23.30	1	23.45	23.45	0	962	0.00%
2019/01/09	9	24.47	8	23.44	22.90	1	942	0.11%
2019/01/08	0	0.00	3	23.50	23.50	-3	895	-0.34%
2019/01/07	0	0.00	1	24.25	23.90	-1	880	-0.11%
2019/01/04	5	23.21	5	23.52	23.00	0	827	0.00%
2019/01/03	0	0.00	1	23.10	23.00	-1	812	-0.12%
2019/01/02	2.2	23.44	1	23.30	23.55	1.2	771	0.15%
2018/12/25	1	22.10	4	22.10	21.80	-3	670	-0.45%
2018/12/24	1	21.35	1	21.55	22.15	0	633	0.00%
2018/12/22	0	20.35	0	0.00	20.15	0	588	0.00%
2018/12/14	1	21.15	0	0.00	21.35	1	584	0.17%
2018/12/13	2	21.90	1	22.00	21.75	1	577	0.17%
2018/12/10	28	21.98	27	21.24	20.45	1	536	0.19%
2018/12/07	1	21.25	1	21.05	21.10	0	496	0.00%
2018/12/05	0	0.00	1	22.45	21.40	-1	454	-0.22%
2018/11/29	0	0.00	1	19.50	19.25	-1	374	-0.27%
2018/11/16	0	0.00	1	17.60	17.50	-1	365	-0.27%
2018/11/13	1	16.60	0	0.00	16.65	1	381	0.26%
2018/10/24	0	17.15	0	0.00	17.20	0	322	0.00%
2018/10/23	0	17.30	0	0.00	17.10	0	324	0.00%
2018/10/22	0	18.30	0	0.00	17.25	0	324	0.00%
2018/10/19	0	17.70	0	0.00	16.70	0	327	0.00%
2018/10/16	0	0.00	6	16.54	16.50	-6	338	-1.77%
2018/10/15	0	0.00	3	16.22	16.05	-3	345	-0.87%
2018/10/09	1	19.50	1	19.60	19.20	0	377	0.00%
2018/09/26	1	20.10	0	0.00	20.05	1	431	0.23%
2018/09/18	1	20.70	0	0.00	20.60	1	601	0.17%
2018/09/12	0	0.00	3	19.95	20.00	-3	630	-0.48%
2018/09/11	0	0.00	4	19.85	19.95	-4	654	-0.61%
2018/09/07	0	0.00	4	21.85	21.30	-4	669	-0.60%
2018/08/15	0	22.90	0	0.00	22.55	0	1,341	0.00%
2018/08/08	5	25.05	0	0.00	24.90	5	1,343	0.37%
2018/08/03	1	25.65	0	0.00	25.50	1	1,340	0.07%
2018/07/30	0	28.00	0	0.00	25.45	0	1,363	0.00%
2018/07/26	1	25.80	5	25.90	25.80	-4	1,367	-0.29%
2018/07/25	3	25.87	2	25.83	25.75	1	1,366	0.07%
2018/07/23	2	25.58	0	0.00	25.60	2	1,382	0.14%
2018/07/20	1	27.15	1	27.05	26.55	0	1,380	0.00%
2018/07/19	0	0.00	1	26.55	26.65	-1	1,375	-0.07%
2018/07/18	3	27.17	4	27.11	26.40	-1	1,374	-0.07%
2018/07/13	2	26.40	3	26.35	25.85	-1	1,324	-0.08%
2018/07/11	1	25.15	0	0.00	25.45	1	1,340	0.07%
2018/07/10	0	0.00	1	25.50	25.65	-1	1,339	-0.07%
2018/07/05	4	25.81	0	0.00	25.60	4	1,355	0.30%
2018/07/04	6	26.23	0	0.00	26.45	6	1,347	0.45%
2018/07/02	6	29.38	13	28.58	27.50	-7	1,337	-0.52%
2018/06/29	1	28.10	0	0.00	28.20	1	1,264	0.08%
2018/06/22	5	26.50	0	0.00	26.75	5	1,383	0.36%
2018/06/19	2	28.45	40	28.45	28.10	-38	1,370	-2.77%
2018/06/14	0	0.00	7	29.36	29.25	-7	1,349	-0.52%
2018/06/13	1	30.45	0	0.00	29.65	1	1,335	0.07%
2018/06/12	1	30.35	1	31.60	30.60	0	1,302	0.00%
2018/06/11	0	0.00	1	30.10	30.05	-1	1,241	-0.08%
2018/06/08	1	31.95	4	30.93	30.70	-3	1,223	-0.25%
2018/06/07	24	29.87	3	29.78	29.45	21	1,097	1.91%
2018/06/06	22	29.92	4	29.48	30.10	18	1,089	1.65%
2018/06/05	4	29.80	1	30.30	29.50	3	1,049	0.29%
2018/06/04	5	29.41	2	30.70	30.60	3	993	0.30%
2018/06/01	2	27.13	7	28.01	28.05	-5	854	-0.59%
2018/05/31	5	26.25	0	0.00	25.50	5	804	0.62%
2018/05/29	1	26.85	0	0.00	26.85	1	792	0.13%
2018/05/22	0	0.00	0.1	24.60	24.60	-0.1	764	-0.01%
2018/05/15	0	0.00	3	23.70	23.65	-3	788	-0.38%
2018/04/23	0	27.90	0	0.00	27.40	0	1,028	0.00%
2018/04/18	5	27.00	0	0.00	26.80	5	1,047	0.48%
2018/04/12	10	28.65	8	28.93	28.70	2	1,097	0.18%
2018/04/11	47	28.97	51	29.08	29.10	-4	1,103	-0.36%
2018/04/10	0	0.00	1	27.90	27.65	-1	1,098	-0.09%
2018/04/03	2	28.00	0	0.00	28.00	2	1,128	0.18%
2018/04/02	2	28.93	1	28.65	28.35	1	1,130	0.09%
2018/03/31	2	29.35	2	29.25	29.35	0	1,132	0.00%
2018/03/30	3	29.57	2	29.50	29.25	1	1,161	0.09%
2018/03/29	6	30.68	4	30.13	29.95	2	1,310	0.15%
2018/03/28	9	30.81	4	30.48	30.80	5	1,362	0.37%
2018/03/23	1	27.80	1	27.70	27.70	0	1,478	0.00%
2018/03/22	7	29.10	11	29.18	28.95	-4	1,480	-0.27%
2018/03/14	0	0.00	7	29.77	29.30	-7	1,665	-0.42%
2018/03/12	1	29.70	1	29.65	29.55	0	1,778	0.00%
2018/03/09	1	30.50	2	30.13	29.80	-1	1,887	-0.05%
2018/03/05	1	29.30	0	0.00	28.70	1	2,714	0.04%
2018/03/01	0	29.50	0	0.00	29.20	0	2,912	0.00%
2018/02/27	0	0.00	1	30.20	29.70	-1	2,961	-0.03%
2018/02/26	1	29.60	0	0.00	29.50	1	2,958	0.03%
2018/02/09	7	28.89	4	28.88	28.85	3	2,928	0.10%
2018/02/08	41	30.97	41	31.07	31.10	0	2,912	0.00%
2018/02/06	2	30.65	0	0.00	30.65	2	2,903	0.07%
2018/02/05	0	0.00	1	34.05	33.95	-1	2,875	-0.03%
2018/02/02	3.3	34.95	2	35.75	34.90	1.3	2,883	0.04%
2018/02/01	67	36.31	69	36.71	36.05	-2	2,876	-0.07%
2018/01/31	20	35.50	30	35.97	36.60	-10	2,849	-0.35%
2018/01/30	0	0.00	2	36.50	35.35	-2	2,811	-0.07%
2018/01/26	10	35.80	0	0.00	35.15	10	2,757	0.36%
2018/01/25	0	0.00	3	35.00	35.05	-3	2,736	-0.11%
2018/01/24	2	32.70	0	0.00	34.10	2	2,698	0.07%
2018/01/23	2	32.95	0	0.00	32.90	2	2,689	0.07%
2018/01/10	2	33.20	3	33.13	32.65	-1	2,618	-0.04%
2018/01/09	3	34.00	1	34.20	33.85	2	2,609	0.08%
2018/01/08	0	0.00	10	35.00	34.35	-10	2,614	-0.38%
2018/01/04	24	35.05	27	35.13	35.10	-3	2,596	-0.12%
2018/01/03	3	34.55	3	35.25	34.15	0	2,574	0.00%
2018/01/02	4	34.83	1	34.90	34.80	3	2,556	0.12%