華星光 (4979)-康和-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
118.0
漲跌
--
漲幅
0.00%
成交量
1,939張
產業
上櫃通信網路類股
373人加入追蹤

立即追蹤
本地時間:14:30

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

華星光 (4979)籌碼相關－康和-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

康和-板橋券商分點個股進出
康和-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
2024/05/07	3	118.33	3	120.00	118.00	0	6,433	0.00%
2024/05/06	3	118.67	1	119.00	118.00	2	6,449	0.03%
2024/05/03	2.3	120.30	2	120.25	120.00	0.3	6,445	0.00%
2024/05/02	3	118.50	1	119.00	118.00	2	6,453	0.03%
2024/04/30	4	121.13	2	121.75	121.50	2	6,500	0.03%
2024/04/29	7	120.29	9	118.78	120.00	-2	6,604	-0.03%
2024/04/26	3	117.33	5	116.00	115.00	-2	6,617	-0.03%
2024/04/25	0	0.00	0.2	115.51	114.00	-0.2	6,690	0.00%
2024/04/24	1.1	114.50	3	114.83	115.00	-1.9	6,937	-0.03%
2024/04/23	6.1	112.40	0	0.00	112.50	6.1	7,059	0.09%
2024/04/22	5	113.80	1	112.00	111.00	4	7,104	0.06%
2024/04/19	4	117.25	0	0.00	118.00	4	7,153	0.06%
2024/04/18	2	119.25	4	121.38	122.00	-2	7,281	-0.03%
2024/04/17	0	0.00	8	113.75	118.50	-8	7,544	-0.11%
2024/04/16	9.1	109.17	1	110.00	108.00	8.1	7,667	0.11%
2024/04/15	3	120.83	2	120.75	119.50	1	7,601	0.01%
2024/04/12	1	126.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	3	128.33	2	130.00	126.50	1	7,811	0.01%
2024/04/10	1	127.50	6.2	129.55	131.00	-5.2	7,845	-0.07%
2024/04/09	1	123.00	1	124.50	123.00	0	7,839	0.00%
2024/04/08	1	124.00	0.1	125.00	123.50	0.9	7,997	0.01%
2024/04/03	3.1	128.24	4	129.00	127.00	-0.9	8,132	-0.01%
2024/04/02	2	129.50	1.1	127.62	130.50	0.9	8,341	0.01%
2024/04/01	3.1	123.97	1.3	127.76	129.00	1.9	8,479	0.02%
2024/03/29	5	123.30	5	124.90	124.00	0	8,603	0.00%
2024/03/28	6	122.08	5	122.10	122.00	1	8,650	0.01%
2024/03/27	6.2	122.89	5.1	121.00	120.50	1.1	8,756	0.01%
2024/03/26	6.2	131.74	5.3	132.41	130.00	0.9	8,752	0.01%
2024/03/25	2	144.00	2	144.00	144.00	0	8,709	0.00%
2024/03/22	2.1	138.52	1	139.00	139.00	1.1	8,783	0.01%
2024/03/21	1.1	138.96	0	0.00	138.00	1.1	8,806	0.01%
2024/03/20	6.2	145.43	6	142.58	141.00	0.2	8,816	0.00%
2024/03/19	1.1	147.50	0	0.00	147.00	1.1	8,862	0.01%
2024/03/18	1	147.50	1	148.50	148.00	0	8,978	0.00%
2024/03/15	0	146.50	0.1	148.00	148.50	-0.1	9,251	0.00%
2024/03/14	1	149.00	0	0.00	147.50	1	9,831	0.01%
2024/03/13	5	156.10	5.2	153.23	151.50	-0.2	10,057	0.00%
2024/03/12	3	152.00	3	155.67	154.50	0	9,991	0.00%
2024/03/11	0.1	150.00	1	151.00	154.50	-0.9	10,105	-0.01%
2024/03/08	7.1	148.40	7.1	149.26	148.50	0	10,127	0.00%
2024/03/07	4.1	159.84	3.2	161.28	155.00	0.9	10,062	0.01%
2024/03/06	6.2	159.56	2	158.00	158.00	4.2	10,002	0.04%
2024/03/05	1	163.00	1	162.00	162.00	0	10,160	0.00%
2024/03/04	8	164.69	13.2	165.21	164.50	-5.2	10,361	-0.05%
2024/03/01	2	158.00	1	158.00	156.00	1	10,240	0.01%
2024/02/29	3	155.50	1	156.00	156.00	2	10,254	0.02%
2024/02/27	14.2	162.76	1	157.04	157.00	13.2	10,264	0.13%
2024/02/26	2	169.50	4	168.63	169.00	-2	10,059	-0.02%
2024/02/23	10	165.65	19.1	166.90	165.00	-9.1	9,991	-0.09%
2024/02/22	8	162.87	3	164.67	162.50	5	10,087	0.05%
2024/02/21	4.2	166.67	13	167.77	164.50	-8.8	9,981	-0.09%
2024/02/20	19	160.13	24.1	161.26	161.00	-5.1	9,819	-0.05%
2024/02/19	1	154.50	8	156.06	155.00	-7	9,389	-0.07%
2024/02/16	2.1	150.69	2	151.25	151.00	0.1	9,275	0.00%
2024/02/15	3	147.83	7	149.64	149.50	-4	9,195	-0.04%
2024/02/05	1	146.50	0	0.00	144.50	1	9,111	0.01%
2024/02/02	2	147.25	0	148.50	145.00	2	9,144	0.02%
2024/02/01	11	144.51	10	146.50	146.00	1	9,201	0.01%
2024/01/31	10	145.25	1	145.00	144.00	9	9,189	0.10%
2024/01/30	1	143.00	0	0.00	143.50	1	9,159	0.01%
2024/01/29	1	141.00	0	0.00	141.50	1	9,156	0.01%
2024/01/25	3	140.50	1	143.00	140.00	2	9,200	0.02%
2024/01/24	4	147.88	4	146.13	143.00	0	9,279	0.00%
2024/01/23	7	146.43	9	146.78	145.50	-2	9,467	-0.02%
2024/01/22	2	141.75	7	142.00	142.50	-5	9,501	-0.05%
2024/01/19	3	139.50	1	139.00	139.00	2	9,717	0.02%
2024/01/18	11.1	140.54	2	145.00	138.50	9.1	9,821	0.09%
2024/01/17	5	152.10	2	153.75	150.00	3	9,799	0.03%
2024/01/16	4	152.00	3	151.17	149.50	1	10,251	0.01%
2024/01/15	4	153.25	4	151.63	151.00	0	10,264	0.00%
2024/01/12	11	151.77	5.2	153.75	151.00	5.8	10,324	0.06%
2024/01/11	21	151.21	47	151.35	155.00	-26	10,410	-0.25%
2024/01/10	5	143.60	11	145.36	143.50	-6	10,287	-0.06%
2024/01/09	3	138.50	0	0.00	138.50	3	10,458	0.03%
2024/01/08	4	145.63	5	143.40	141.00	-1	10,711	-0.01%
2024/01/05	1	144.50	2	145.75	143.00	-1	11,319	-0.01%
2024/01/04	0.2	139.00	0	0.00	141.00	0.2	11,466	0.00%
2024/01/03	0	139.50	0	0.00	139.00	0	11,586	0.00%
2024/01/02	0	141.00	2	140.50	140.50	-2	11,620	-0.02%
2023/12/29	10	143.05	0.4	144.00	144.00	9.6	11,662	0.08%
2023/12/28	6	152.58	4	153.50	146.00	2	11,708	0.02%
2023/12/27	19	160.63	2.1	157.11	157.00	16.9	11,662	0.15%
2023/12/26	9	159.33	8	162.56	165.00	1	11,805	0.01%
2023/12/25	15	164.83	1	166.50	162.00	14	11,891	0.12%
2023/12/22	13	169.73	1	170.00	168.50	12	12,316	0.10%
2023/12/21	60	170.07	60	172.08	174.00	0	12,485	0.00%
2023/12/20	2	171.00	22	172.93	172.50	-20	12,573	-0.16%
2023/12/19	2	162.25	16	165.97	167.00	-14	12,762	-0.11%
2023/12/18	14	160.89	21	159.79	161.00	-7	13,028	-0.05%
2023/12/15	0	163.83	0	169.50	163.00	0	13,440	0.00%
2023/12/14	2	169.00	11	169.41	166.50	-9	14,011	-0.06%
2023/12/13	26	168.04	16	169.09	165.50	10	14,488	0.07%
2023/12/12	29	174.50	14	170.89	169.50	15	14,375	0.10%
2023/12/11	25	180.40	8	184.58	178.50	17	14,695	0.12%
2023/12/08	17	174.71	17	177.38	177.50	0	14,104	0.00%
2023/12/07	3	169.50	0	0.00	172.00	3	13,825	0.02%
2023/12/06	22	173.11	6	172.00	172.00	16	13,774	0.12%
2023/12/05	1	168.50	7	173.71	174.50	-6	13,622	-0.04%
2023/12/04	6	171.83	7	170.07	170.50	-1	13,532	-0.01%
2023/12/01	8	170.56	3	171.50	171.00	5	13,401	0.04%
2023/11/30	1	170.00	5	171.70	174.00	-4	13,284	-0.03%
2023/11/29	9	165.78	28	168.79	167.00	-19	13,092	-0.15%
2023/11/28	3	156.50	1	159.50	158.00	2	12,814	0.02%
2023/11/27	5	159.10	5	160.80	158.50	0	12,786	0.00%
2023/11/24	7	161.93	1	162.00	161.00	6	12,997	0.05%
2023/11/22	23	165.46	6	165.08	165.50	17	13,298	0.13%
2023/11/21	11	169.55	29	172.52	170.00	-18	13,415	-0.13%
2023/11/20	11	161.00	0	0.00	158.50	11	13,478	0.08%
2023/11/17	15	160.13	8.3	162.29	160.00	6.7	13,757	0.05%
2023/11/16	0.3	169.00	0	0.00	170.00	0.3	13,955	0.00%
2023/11/15	2	174.00	2.7	173.90	171.00	-0.7	13,951	-0.01%
2023/11/14	2.6	175.48	3	172.33	176.50	-0.4	13,895	0.00%
2023/11/13	2.2	168.58	2	170.00	174.00	0.2	13,897	0.00%
2023/11/10	3.9	171.09	3.4	172.90	172.00	0.5	13,881	0.00%
2023/11/09	2.7	174.78	10	179.03	181.50	-7.3	13,838	-0.05%
2023/11/08	8.6	182.81	8	184.00	185.00	0.6	13,719	0.00%
2023/11/07	2.4	176.47	3	177.33	178.00	-0.6	13,695	0.00%
2023/11/06	1.8	171.77	3	174.83	176.00	-1.2	13,672	-0.01%
2023/11/03	8.2	172.35	7.3	171.58	168.50	0.9	13,643	0.01%
2023/11/02	5.7	165.66	3.3	166.76	168.00	2.5	13,617	0.02%
2023/11/01	4.4	160.33	4	160.13	166.00	0.4	13,635	0.00%
2023/10/31	8	157.19	6	154.75	153.50	2	13,517	0.01%
2023/10/30	1	156.50	2	159.50	160.00	-1	13,589	-0.01%
2023/10/27	1	157.50	6	157.17	156.00	-5	13,992	-0.04%
2023/10/26	3	153.17	2	153.00	152.50	1	14,340	0.01%
2023/10/25	8	154.75	7	154.36	152.50	1	14,533	0.01%
2023/10/24	6	158.25	11.4	158.68	158.00	-5.4	14,860	-0.04%
2023/10/23	2.4	152.16	2	153.00	154.00	0.4	14,338	0.00%
2023/10/20	3	150.17	5	153.00	152.50	-2	14,326	-0.01%
2023/10/19	7	153.86	3	156.83	155.50	4	14,217	0.03%
2023/10/18	4	152.62	6	154.83	156.00	-2	13,995	-0.01%
2023/10/17	15	154.57	7	156.00	152.50	8	13,801	0.06%
2023/10/16	6	154.83	13.4	156.35	156.50	-7.4	13,476	-0.06%
2023/10/13	18.4	157.02	21	156.79	151.50	-2.6	13,271	-0.02%
2023/10/12	0	0.00	25.6	152.04	153.00	-25.6	12,622	-0.20%
2023/10/11	1	139.41	4	141.00	139.50	-3	12,368	-0.02%
2023/10/06	2.2	138.74	2	139.25	138.50	0.2	12,263	0.00%
2023/10/05	16.1	139.12	8	139.00	138.50	8.1	12,195	0.07%
2023/10/04	6	140.83	31	141.02	141.50	-25	12,040	-0.21%
2023/10/03	16.1	140.14	2	138.25	137.00	14.1	12,275	0.11%
2023/10/02	26	139.77	8.9	138.88	138.00	17.1	12,863	0.13%
2023/09/28	11.2	143.78	7	143.43	143.00	4.2	13,267	0.03%
2023/09/27	9.2	142.55	27	143.19	144.00	-17.8	13,517	-0.13%
2023/09/26	28	134.18	28	135.91	134.50	0	13,603	0.00%
2023/09/25	5	129.79	8	131.94	133.00	-3	13,526	-0.02%
2023/09/22	6	131.67	3.1	130.50	133.00	2.9	13,849	0.02%
2023/09/21	6.1	125.26	6	125.25	125.50	0.1	14,184	0.00%
2023/09/20	8.1	130.30	2	131.25	131.00	6.1	14,044	0.04%
2023/09/19	26.4	131.55	14	131.04	128.00	12.4	13,901	0.09%
2023/09/18	11.2	143.57	7	147.87	142.00	4.2	13,496	0.03%
2023/09/15	2.1	157.50	0.2	157.50	157.50	1.9	13,461	0.01%
2023/09/14	78	175.88	78	176.36	175.00	0	13,913	0.00%
2023/09/13	0	0.00	3	169.50	175.00	-3	13,586	-0.02%
2023/09/12	0	0.00	3	162.50	162.50	-3	14,108	-0.02%
2023/09/11	5	166.60	0	0.00	162.50	5	14,403	0.03%
2023/09/08	2	165.00	1	168.00	168.00	1	14,773	0.01%
2023/09/07	4	165.00	0	0.00	163.50	4	15,290	0.03%
2023/09/06	6	168.17	0	0.00	166.50	6	15,807	0.04%
2023/09/05	3	166.00	0	166.00	167.00	3	16,290	0.02%
2023/09/04	0	0.00	3	167.17	168.00	-3	16,634	-0.02%
2023/08/31	0	0.00	1	159.01	156.50	-1	17,584	-0.01%
2023/08/30	2	157.75	1.1	160.41	157.00	0.9	18,058	0.00%
2023/08/29	1.1	157.05	3.2	157.94	160.00	-2.1	18,805	-0.01%
2023/08/28	5.1	151.21	2	142.50	150.00	3.1	19,221	0.02%
2023/08/25	14.1	160.27	11	161.33	157.00	3.1	19,358	0.02%
2023/08/24	25	174.85	24	175.87	174.00	1.1	19,910	0.01%
2023/08/23	21	164.48	25.1	165.91	166.00	-4.1	20,112	-0.02%
2023/08/22	26.1	167.95	29	169.69	160.00	-2.9	20,234	-0.01%
2023/08/21	2	161.50	3	168.00	167.00	-1	19,873	-0.01%
2023/08/18	2	156.50	2	159.01	159.00	0	19,897	0.00%
2023/08/16	1	162.00	1	160.50	167.00	0	20,088	0.00%
2023/08/15	2	157.50	1	160.00	158.50	1	20,242	0.00%
2023/08/14	4	144.75	0	138.00	146.50	4	20,277	0.02%
2023/08/11	0	0.00	0.2	139.00	141.00	-0.2	20,308	0.00%
2023/08/08	0	0.00	2.9	148.24	148.00	-2.9	20,561	-0.01%
2023/08/07	1	151.00	1	150.00	151.00	0	20,689	0.00%
2023/08/02	4.1	167.31	3.1	165.79	155.00	0.9	21,105	0.00%
2023/08/01	21.2	170.48	19.2	172.13	172.00	2.1	20,906	0.01%
2023/07/31	63.2	199.17	63.6	198.70	179.00	-0.4	20,525	0.00%
2023/07/28	5.5	187.72	9.1	192.21	198.50	-3.6	20,047	-0.02%
2023/07/27	62.2	185.59	61	186.44	180.50	1.2	19,880	0.01%
2023/07/26	1	172.00	2	184.26	179.00	-1	19,433	0.00%
2023/07/25	5	186.35	2	187.49	177.00	3	19,656	0.02%
2023/07/24	1.9	183.51	4.9	182.21	187.00	-3	19,780	-0.01%
2023/07/21	5.6	166.97	5.4	174.68	177.50	0.2	19,954	0.00%
2023/07/20	3.7	160.18	6.9	166.64	169.50	-3.1	20,169	-0.02%
2023/07/19	4.7	152.46	0.1	152.00	154.50	4.6	20,258	0.02%
2023/07/18	2.2	157.46	1.9	169.54	151.50	0.3	20,636	0.00%
2023/07/17	7	169.11	1	171.49	168.00	6.1	20,891	0.03%
2023/07/14	2	166.12	2.8	166.44	171.00	-0.9	21,644	0.00%
2023/07/13	6.8	157.04	7.3	157.95	155.50	-0.4	21,909	0.00%
2023/07/12	5	141.33	4.3	143.68	149.00	0.7	21,976	0.00%
2023/07/11	2.5	141.47	2	142.50	140.00	0.5	22,120	0.00%
2023/07/10	8	145.75	5	141.30	135.50	3	22,570	0.01%
2023/07/07	15	131.83	30	134.08	139.50	-15	22,534	-0.07%
2023/07/06	41	130.87	28	132.66	127.00	13	22,047	0.06%
2023/07/05	13	126.69	8	126.25	125.50	5	21,434	0.02%
2023/07/04	5	119.90	4	120.61	125.50	1	21,112	0.00%
2023/07/03	2	106.00	12	112.50	114.50	-10	20,806	-0.05%
2023/06/30	24	101.23	12.8	101.88	104.50	11.2	20,712	0.05%
2023/06/29	18.8	98.53	23.1	98.79	98.70	-4.2	20,341	-0.02%
2023/06/28	11	92.94	12	96.53	97.90	-1	19,893	-0.01%
2023/06/27	17.1	87.32	18	88.91	89.00	-1	20,094	0.00%
2023/06/26	12	89.34	7	90.04	90.10	5	19,866	0.03%
2023/06/21	10	90.27	28.1	90.75	92.20	-18.1	19,708	-0.09%
2023/06/20	25.1	89.54	9	88.61	88.60	16.1	19,208	0.08%
2023/06/19	6	89.62	7	90.40	90.70	-1	18,768	-0.01%
2023/06/16	7	87.37	8	87.55	92.10	-1	18,565	-0.01%
2023/06/15	6	83.03	5	83.36	84.80	1	18,196	0.01%
2023/06/14	3	80.33	5.5	82.12	84.30	-2.5	18,049	-0.01%
2023/06/13	6.5	80.22	10.6	79.10	79.40	-4.1	17,765	-0.02%
2023/06/12	11.1	76.53	14.9	76.50	76.50	-3.9	17,286	-0.02%
2023/06/09	3.1	72.76	14	71.49	76.40	-10.9	16,832	-0.06%
2023/06/08	23.8	69.75	13.1	69.68	69.50	10.7	16,464	0.07%
2023/06/07	5.7	69.10	8.3	68.65	70.40	-2.6	16,277	-0.02%
2023/06/06	13.3	63.97	13	65.18	65.50	0.3	15,799	0.00%
2023/06/05	9	65.97	6	65.75	65.00	3	15,654	0.02%
2023/06/02	117	63.85	106.2	64.51	64.00	10.8	15,416	0.07%	大買/大賣/
2023/06/01	4	61.58	28.9	60.58	63.30	-24.9	14,530	-0.17%
2023/05/31	21.5	58.05	28.2	58.65	57.60	-6.8	13,933	-0.05%
2023/05/30	46	57.12	40.4	57.55	57.40	5.6	13,599	0.04%
2023/05/29	63.4	53.50	43.1	54.95	56.50	20.3	12,844	0.16%
2023/05/26	2	51.15	9	51.12	51.40	-7	12,316	-0.06%
2023/05/25	6	47.19	5	47.05	47.05	1	12,146	0.01%
2023/05/23	4	47.51	8	47.81	47.65	-4	12,804	-0.03%
2023/05/22	3	45.95	3	46.70	46.40	0	13,170	0.00%
2023/05/19	5.1	47.01	3	46.87	46.70	2.1	13,280	0.02%
2023/05/17	6	44.37	0	0.00	44.85	6	13,401	0.04%
2023/05/16	0	0.00	7	44.33	43.90	-7	13,521	-0.05%
2023/05/15	2	44.58	0	0.00	43.45	2	13,738	0.01%
2023/05/12	5	44.70	0	0.00	44.70	5	14,432	0.03%
2023/05/11	3	45.87	5	46.16	45.10	-2	14,491	-0.01%
2023/05/10	8	47.75	5	47.66	47.50	3	14,739	0.02%
2023/05/09	3	51.10	5	50.00	50.10	-2	14,593	-0.01%
2023/05/05	6	51.25	12.3	52.37	51.10	-6.3	14,625	-0.04%
2023/05/04	6	53.00	5	52.70	52.70	1	14,834	0.01%
2023/05/03	8	51.88	9.2	52.75	52.70	-1.2	14,940	-0.01%
2023/05/02	0.4	51.40	5	51.60	52.00	-4.6	15,255	-0.03%
2023/04/28	9	50.27	401	50.13	50.80	-392	15,519	-2.53%	大賣/鉅額交易
2023/04/27	412	49.19	288	49.50	49.30	124	15,715	0.79%	大買/大賣/鉅額交易
2023/04/26	372	49.05	91	49.13	49.10	281	15,602	1.80%	大買/鉅額交易
2023/04/25	1	49.80	0	0.00	47.55	1	15,561	0.01%
2023/04/24	8	51.73	5	51.41	50.80	3	15,651	0.02%
2023/04/21	9	53.01	13.8	54.75	51.00	-4.8	16,233	-0.03%
2023/04/20	8.8	58.44	15	58.72	56.10	-6.2	15,952	-0.04%
2023/04/19	6	61.72	4.2	61.61	60.00	1.8	15,709	0.01%
2023/04/18	2	57.30	6	57.55	59.20	-4	14,989	-0.03%
2023/04/17	1	53.72	0	0.00	53.90	1	14,833	0.01%
2023/04/14	2	53.55	6.2	53.44	52.70	-4.2	14,809	-0.03%
2023/04/13	6.2	54.56	5.2	55.07	53.10	1.1	14,713	0.01%
2023/04/12	4	53.55	10	54.04	52.50	-6	14,240	-0.04%
2023/04/11	2	52.20	7	52.74	52.20	-5	13,914	-0.04%
2023/04/10	1.2	51.40	1	51.20	51.40	0.2	13,711	0.00%
2023/04/07	6.4	51.45	10.1	51.89	50.80	-3.7	13,678	-0.03%
2023/04/06	15.2	53.05	14.1	52.59	51.90	1.1	13,603	0.01%
2023/03/31	3	51.40	2.1	51.46	51.50	1	13,485	0.01%
2023/03/30	14.1	51.44	12	50.95	50.70	2.1	13,582	0.02%
2023/03/29	6	50.20	8	50.54	51.10	-2	13,391	-0.01%
2023/03/28	21.5	50.04	14.2	50.63	48.50	7.3	13,112	0.06%
2023/03/27	3	48.28	6	48.15	48.05	-3	12,701	-0.02%
2023/03/24	12	46.83	13	47.26	47.50	-1	12,630	-0.01%
2023/03/23	0	0.00	4	45.90	45.95	-4	12,567	-0.03%
2023/03/22	6	46.20	1	46.35	46.35	5	12,608	0.04%
2023/03/21	2.2	45.79	3	45.42	45.45	-0.8	12,623	-0.01%
2023/03/20	8	45.36	11	46.21	45.80	-3	12,591	-0.02%
2023/03/17	6	43.95	0	0.00	43.10	6	12,405	0.05%
2023/03/16	0	0.00	0.3	45.18	44.15	-0.3	12,317	0.00%
2023/03/14	0	0.00	2	47.13	47.00	-2	12,440	-0.02%
2023/03/13	1.3	47.02	0	0.00	47.10	1.3	12,889	0.01%
2023/03/10	3	48.48	2.5	49.93	48.20	0.5	14,009	0.00%
2023/03/09	3.5	52.03	5	50.60	50.60	-1.5	14,839	-0.01%
2023/03/07	9	50.84	6	51.15	50.90	3	15,925	0.02%
2023/03/06	3	49.13	9	49.38	49.10	-6	15,791	-0.04%
2023/03/03	0	0.00	2	48.60	48.25	-2	15,673	-0.01%
2023/03/01	13	47.49	1.4	48.11	47.35	11.6	15,591	0.07%
2023/02/24	5	47.60	15.5	47.86	47.60	-10.5	15,639	-0.07%
2023/02/23	35.6	48.01	44.5	48.33	48.00	-9	15,656	-0.06%
2023/02/22	10	48.88	1.1	49.71	48.70	8.9	15,445	0.06%
2023/02/21	12	55.00	46.2	55.47	54.10	-34.2	15,113	-0.23%
2023/02/20	9.2	54.07	8	53.98	55.00	1.2	14,783	0.01%
2023/02/17	2	51.15	3	52.00	51.30	-1	14,276	-0.01%
2023/02/16	2	51.20	5	51.84	52.20	-3	14,087	-0.02%
2023/02/15	0	0.00	49	50.90	50.40	-49	13,916	-0.35%
2023/02/14	1	50.30	21.3	50.58	49.70	-20.3	13,857	-0.15%
2023/02/13	6.3	51.28	155	51.94	50.70	-148.7	13,710	-1.08%	大賣/鉅額交易
2023/02/10	258	52.01	41.3	51.53	51.50	216.7	13,452	1.61%	大買/鉅額交易
2023/02/09	54.3	49.92	40	49.30	50.70	14.3	12,702	0.11%
2023/02/08	64	51.70	64	50.04	49.10	0	12,586	0.00%
2023/02/07	2	49.15	4	49.34	49.40	-2	12,211	-0.02%
2023/02/06	13	48.60	10	48.25	48.55	3	12,110	0.03%
2023/02/03	3	48.48	2.2	48.10	47.65	0.8	11,964	0.01%
2023/02/02	0.2	51.10	4	49.50	49.60	-3.8	11,797	-0.03%
2023/02/01	2	49.50	1.4	48.55	48.40	0.6	11,384	0.01%
2023/01/31	5.4	49.27	6.5	49.26	49.40	-1.1	11,123	-0.01%
2023/01/30	52.5	46.51	8	47.24	48.85	44.5	10,565	0.42%
2023/01/17	26	43.94	21	43.93	44.45	5	10,143	0.05%
2023/01/16	2	41.90	2	42.13	42.10	0	9,662	0.00%
2023/01/13	11	42.30	12	42.27	42.00	-1	9,590	-0.01%
2023/01/12	48	42.29	50	42.29	42.50	-2	9,425	-0.02%
2023/01/11	17	43.72	12.9	42.89	42.30	4.1	9,065	0.05%
2023/01/10	0	0.00	3	43.28	44.85	-3	8,348	-0.04%
2023/01/09	5.9	40.19	8	40.64	40.80	-2.1	8,206	-0.03%
2023/01/06	4	39.18	5	39.40	39.50	-1	8,114	-0.01%
2023/01/05	3	40.57	3	40.50	39.60	0	8,046	0.00%
2023/01/04	9	41.97	6	41.65	41.65	3	7,904	0.04%
2023/01/03	6	40.68	5.7	41.41	41.60	0.3	7,805	0.00%
2022/12/30	1	40.85	1	40.25	39.80	0	7,719	0.00%
2022/12/29	7	40.25	5	40.06	39.95	2	7,708	0.03%
2022/12/28	5.3	41.06	3	40.63	40.70	2.3	7,677	0.03%
2022/12/27	1	42.10	0	0.00	41.80	1	7,597	0.01%
2022/12/26	1	41.90	7	42.62	42.25	-6	7,521	-0.08%
2022/12/23	15	42.36	10	42.37	41.60	5	7,400	0.07%
2022/12/22	3	43.37	2.4	44.47	43.10	0.6	7,244	0.01%
2022/12/21	2.5	47.12	0.4	47.06	47.85	2	7,004	0.03%
2022/12/20	0.5	47.16	0.2	49.04	46.80	0.3	6,985	0.00%
2022/12/19	0.2	50.67	0	0.00	49.50	0.2	7,022	0.00%
2022/12/16	0	0.00	1.8	52.46	51.00	-1.8	7,104	-0.03%
2022/12/15	0.1	53.60	3.1	54.12	54.00	-3	7,117	-0.04%
2022/12/14	3.5	53.56	0.2	53.11	54.70	3.3	7,095	0.05%
2022/12/13	0.8	52.47	2.2	52.17	51.70	-1.4	7,041	-0.02%
2022/12/12	1.7	51.93	1.2	52.63	52.00	0.5	7,009	0.01%
2022/12/09	1.8	50.78	1.2	50.24	51.50	0.7	7,003	0.01%
2022/12/08	1.4	49.28	1.1	49.94	50.50	0.3	7,085	0.00%
2022/12/07	1.8	49.73	3	49.20	49.20	-1.2	7,066	-0.02%
2022/12/06	1.9	52.08	0.3	52.23	52.80	1.6	6,959	0.02%
2022/12/05	24	52.38	26.7	52.69	53.00	-2.7	6,922	-0.04%
2022/12/02	22.7	51.85	24.8	52.47	51.20	-2.1	6,501	-0.03%
2022/12/01	8.5	50.09	3.3	50.22	51.30	5.2	5,283	0.10%
2022/11/30	16	43.42	16.2	46.59	46.65	-0.2	4,347	-0.01%
2022/11/29	0.6	40.55	9.2	42.37	42.45	-8.7	3,858	-0.22%
2022/11/28	0	0.00	1	38.60	38.60	-1	3,050	-0.03%
2022/11/25	0.6	35.13	0.1	35.35	35.10	0.5	2,937	0.02%
2022/11/24	1	36.40	1.2	35.63	35.60	-0.2	2,940	-0.01%
2022/11/23	3	36.20	3	36.25	36.25	0	2,940	0.00%
2022/11/22	0.3	36.50	4	36.30	36.00	-3.7	2,943	-0.13%
2022/11/21	2	37.50	2.1	36.82	36.80	-0.1	2,890	0.00%
2022/11/18	4.1	35.60	1	35.65	35.95	3.1	2,836	0.11%
2022/11/17	0	0.00	0.5	34.02	34.35	-0.5	2,771	-0.02%
2022/11/16	0	0.00	1.2	33.54	32.25	-1.2	2,732	-0.04%
2022/11/15	0	0.00	1.4	33.33	33.25	-1.4	2,760	-0.05%
2022/11/14	0	33.90	1	33.70	34.00	-1	2,867	-0.03%
2022/11/11	2.5	34.54	1	34.75	33.90	1.5	2,893	0.05%
2022/11/10	2	34.67	1	34.51	34.30	1	2,877	0.03%
2022/11/09	0	0.00	1	34.00	33.50	-1	2,864	-0.03%
2022/11/08	10.5	34.94	10	33.90	33.90	0.5	2,922	0.02%
2022/11/07	0	0.00	0	32.90	33.35	0	2,959	0.00%
2022/11/03	0.1	31.11	0	0.00	32.15	0.1	3,096	0.00%
2022/11/01	0.1	29.80	0	0.00	30.00	0.1	3,324	0.00%
2022/10/31	2	29.23	0	0.00	29.30	2	3,344	0.06%
2022/10/25	0	0.00	1	30.00	29.40	-1	3,460	-0.03%
2022/10/24	1	30.50	0	0.00	30.45	1	3,513	0.03%
2022/10/21	0	0.00	0	29.60	29.30	0	3,527	0.00%
2022/10/19	0	0.00	0.3	31.70	31.50	-0.3	3,641	-0.01%
2022/10/12	1.1	33.75	1	33.20	33.20	0.1	3,764	0.00%
2022/10/11	0	0.00	0.1	35.25	33.00	-0.1	3,802	0.00%
2022/10/07	0	0.00	1	36.05	36.00	-1	3,851	-0.03%
2022/10/06	0.5	36.00	0	0.00	36.20	0.5	3,962	0.01%
2022/10/05	0.3	36.05	0	0.00	36.00	0.3	4,061	0.01%
2022/09/29	0	0.00	0.1	33.85	33.55	-0.1	4,352	0.00%
2022/09/28	0	0.00	1	33.60	33.55	-1	4,408	-0.02%
2022/09/27	0	0.00	4	37.20	37.25	-4	4,521	-0.09%
2022/09/26	0.1	35.75	0	0.00	35.90	0.1	4,622	0.00%
2022/09/23	8	39.98	3.2	37.58	37.55	4.8	4,669	0.10%
2022/09/22	0	0.00	1	40.00	40.20	-1	4,665	-0.02%
2022/09/21	2	38.85	1	38.65	38.85	1	4,648	0.02%
2022/09/20	0.3	38.10	1	38.65	38.80	-0.7	4,621	-0.01%
2022/09/16	1.7	38.00	0	0.00	38.55	1.7	4,541	0.04%
2022/09/15	5	39.75	1	39.85	39.90	4	4,487	0.09%
2022/09/14	0.1	37.25	2	38.65	38.70	-1.9	4,368	-0.04%
2022/09/13	0	38.75	0	0.00	38.25	0	4,320	0.00%
2022/09/12	3.3	38.15	5	38.00	39.00	-1.7	4,261	-0.04%
2022/09/08	5.3	36.68	0.3	37.50	36.45	5	4,179	0.12%
2022/09/07	0.2	33.90	0	0.00	34.10	0.2	4,083	0.00%
2022/09/06	0.3	34.25	0	0.00	33.65	0.3	4,059	0.01%
2022/09/05	0	0.00	2	37.20	34.60	-2	4,000	-0.05%
2022/09/02	0	0.00	1.4	37.85	37.90	-1.4	3,869	-0.04%
2022/09/01	0	0.00	1.1	37.48	37.65	-1.1	3,844	-0.03%
2022/08/31	1	39.00	1	38.65	39.00	0	3,813	0.00%
2022/08/30	0.2	38.60	0	0.00	38.80	0.2	3,784	0.01%
2022/08/29	1	38.20	10	38.05	38.00	-9	3,757	-0.24%
2022/08/26	1	39.45	1	39.75	39.35	0	3,727	0.00%
2022/08/25	13.7	40.85	5	40.61	41.15	8.7	3,665	0.24%
2022/08/24	1.1	38.48	0	0.00	38.60	1.1	3,583	0.03%
2022/08/23	0.2	38.60	0	0.00	38.85	0.2	3,557	0.01%
2022/08/22	0	0.00	1	39.25	39.05	-1	3,516	-0.03%
2022/08/19	1.5	39.06	6	38.98	39.90	-4.5	3,461	-0.13%
2022/08/18	2	37.80	0	0.00	37.65	2	3,335	0.06%
2022/08/17	1.5	37.47	1	38.00	37.55	0.5	3,289	0.02%
2022/08/16	1	37.80	0	0.00	37.20	1	3,242	0.03%
2022/08/12	0	0.00	2	37.20	36.05	-2	3,136	-0.06%
2022/08/11	0.1	36.00	3	36.00	36.05	-2.9	3,052	-0.09%
2022/08/10	0.7	34.94	8	35.43	35.00	-7.3	2,947	-0.25%
2022/08/09	10	32.66	24.3	33.04	35.05	-14.3	2,803	-0.51%
2022/08/08	16	32.35	2	32.95	33.70	14	2,654	0.53%
2022/08/05	0	0.00	1	30.25	30.65	-1	2,488	-0.04%
2022/08/04	0	26.90	2.1	28.01	27.90	-2.1	2,438	-0.09%
2022/08/03	2.7	26.96	0	0.00	26.60	2.7	2,392	0.11%
2022/08/02	1.1	28.56	1	29.55	28.50	0.1	2,340	0.01%
2022/08/01	2	28.98	0	0.00	29.00	2	2,309	0.09%
2022/07/29	1	28.90	0.2	29.72	30.05	0.8	2,279	0.03%
2022/07/27	0.2	29.10	0.6	28.11	29.15	-0.4	2,179	-0.02%
2022/07/26	1.6	30.16	8	29.83	29.45	-6.4	2,130	-0.30%
2022/07/25	0	0.00	5	30.04	30.40	-5	2,028	-0.25%
2022/07/22	0	0.00	0.1	27.90	27.65	-0.1	1,935	0.00%
2022/07/21	0.1	27.44	3	27.60	28.10	-2.9	1,903	-0.15%
2022/07/20	3	27.60	5	28.16	27.10	-2	1,863	-0.11%
2022/07/19	9	27.41	6	27.55	27.50	3	1,835	0.16%
2022/07/18	7	26.98	4	28.00	28.00	3	1,802	0.17%
2022/07/15	5	26.30	2	26.80	26.25	3	1,754	0.17%
2022/07/14	3	26.73	0	0.00	28.15	3	1,684	0.18%
2022/07/13	1	28.35	5	29.19	29.50	-4	1,568	-0.26%
2022/07/12	1	28.45	2.2	28.33	29.00	-1.2	1,442	-0.08%
2022/07/11	4	26.43	0.2	28.15	27.00	3.8	1,328	0.29%
2022/07/08	0.2	27.27	1	27.01	27.00	-0.8	1,262	-0.07%
2022/07/07	2	25.70	1	25.85	25.85	1	1,126	0.09%
2022/07/06	1	23.45	0.2	24.61	23.50	0.8	1,055	0.08%
2022/07/05	1.2	25.07	0	25.40	25.85	1.2	972	0.12%
2022/07/04	0	0.00	5	25.29	25.85	-5	808	-0.62%
2022/07/01	0	0.00	2.2	23.18	23.50	-2.2	680	-0.32%
2022/06/30	0.4	22.21	8	22.10	22.60	-7.6	560	-1.36%
2022/06/29	10	19.81	2	20.05	20.60	8	431	1.86%
2022/06/27	0.1	18.30	0	0.00	18.40	0.1	388	0.03%
2022/06/22	0	17.40	0	0.00	17.50	0	389	0.00%
2022/06/21	0.4	18.20	3	18.03	18.30	-2.6	387	-0.67%
2022/06/20	1	18.80	1	18.44	17.55	0	388	0.00%
2022/06/17	2.3	18.90	0	0.00	18.90	2.3	384	0.59%
2022/06/15	0	0.00	1	19.95	19.65	-1	378	-0.26%
2022/06/14	0.1	19.30	0	0.00	19.45	0.1	374	0.01%
2022/06/13	0	0.00	1	19.70	19.75	-1	374	-0.27%
2022/06/10	0	19.50	9	19.72	19.70	-9	374	-2.39%
2022/06/09	4.7	19.76	4	19.60	19.60	0.7	375	0.19%
2022/06/08	4	19.63	5	19.55	19.65	-1	374	-0.27%
2022/06/07	3	19.67	3	19.65	19.65	0	377	0.00%
2022/06/06	4	19.21	5	19.94	19.65	-1	374	-0.27%
2022/06/02	6	19.35	3	19.25	19.25	3	371	0.81%
2022/06/01	3	19.07	0	19.60	19.75	3	369	0.81%
2022/05/31	0.3	18.95	0	19.10	18.95	0.3	363	0.07%
2022/05/30	0.1	19.00	0	0.00	19.10	0.1	363	0.03%
2022/05/26	0	19.00	0	19.20	18.70	0	362	0.00%
2022/05/24	1.6	19.28	12	19.30	19.30	-10.4	363	-2.87%
2022/05/23	6	20.07	5	20.52	19.95	1	353	0.28%
2022/05/20	0.8	19.11	7	19.66	19.75	-6.2	325	-1.92%
2022/05/19	5.3	19.04	0	0.00	19.10	5.3	317	1.68%
2022/05/18	6	19.38	0	0.00	19.45	6	318	1.88%
2022/05/17	6	19.25	0	0.00	19.45	6	316	1.89%
2022/05/16	0.4	19.20	4	19.20	19.05	-3.6	308	-1.17%
2022/05/12	2	18.90	5	19.22	18.55	-3	296	-1.01%
2022/05/11	3	19.05	0	0.00	19.00	3	285	1.05%
2022/05/10	2	18.65	2	19.25	19.25	0	283	0.00%
2022/05/09	4	18.70	2	18.95	18.75	2	280	0.71%
2022/05/06	0.5	18.90	0	0.00	19.00	0.5	277	0.18%
2022/05/05	0	0.00	2	18.60	18.35	-2	275	-0.73%
2022/04/28	0	18.10	4	18.28	18.20	-4	279	-1.43%
2022/04/27	8	18.06	2	18.05	18.05	6	279	2.15%
2022/04/26	2	18.75	0	0.00	18.60	2	275	0.73%
2022/04/25	0	0.00	2	18.65	18.50	-2	272	-0.73%
2022/04/22	4	19.35	7	19.31	19.30	-3	265	-1.13%
2022/04/21	2	19.15	3	19.33	19.40	-1	260	-0.38%
2022/04/20	2	19.40	2.1	19.20	18.70	-0.1	238	-0.06%
2022/04/19	9.5	18.21	7	18.53	18.80	2.5	227	1.10%
2022/04/18	0.6	17.90	0	18.60	18.00	0.6	217	0.28%
2022/04/15	0	0.00	1	18.00	18.00	-1	216	-0.46%
2022/04/14	0.3	18.00	0	18.50	18.10	0.2	218	0.11%
2022/04/13	0	0.00	0	18.35	18.20	0	221	0.00%
2022/04/12	0.1	18.00	0	18.40	18.10	0.1	239	0.03%
2022/04/08	0	0.00	1	18.05	18.00	-1	280	-0.36%
2022/04/07	0.4	17.90	0	0.00	18.00	0.4	298	0.14%
2022/04/06	0	0.00	0	18.55	18.40	0	324	0.00%
2022/03/30	0	0.00	1	18.45	18.45	-1	399	-0.25%
2022/03/25	1	18.10	0	0.00	18.10	1	391	0.26%
2022/03/24	1.3	18.03	0	0.00	18.15	1.3	389	0.34%
2022/03/23	0.1	17.85	0	0.00	18.10	0.1	389	0.02%
2022/03/21	0.2	17.70	1	18.05	17.85	-0.8	392	-0.20%
2022/03/18	0.2	17.90	0	0.00	18.00	0.2	394	0.05%
2022/03/17	0.2	17.70	0	0.00	17.80	0.2	396	0.05%
2022/03/16	0	0.00	0	17.80	17.65	0	477	0.00%
2022/03/15	0	0.00	0	18.27	17.70	0	487	0.00%
2022/03/14	0	0.00	0	19.35	17.85	0	492	0.00%
2022/03/11	0	0.00	0.4	17.61	17.60	-0.4	492	-0.09%
2022/03/10	0	17.45	0	17.70	17.55	0	495	0.00%
2022/03/09	0	0.00	0	17.00	17.00	0	491	0.00%
2022/03/08	0	0.00	0	17.92	16.75	0	494	0.00%
2022/03/07	0	0.00	0.2	17.80	17.30	-0.2	494	-0.04%
2022/03/04	0.1	17.85	0	0.00	17.80	0.1	496	0.02%
2022/03/02	0.3	17.90	0	19.45	18.05	0.3	507	0.06%
2022/03/01	0	0.00	0	18.72	18.00	0	511	-0.01%
2022/02/25	0	0.00	0	17.95	17.25	0	511	0.00%
2022/02/23	0.1	17.80	0	0.00	17.90	0.1	579	0.02%
2022/02/21	0	0.00	0	19.59	18.10	0	610	0.00%
2022/02/16	0	0.00	0	18.35	18.25	0	755	-0.01%
2022/02/14	0	0.00	1	17.98	17.95	-1	759	-0.13%
2022/02/11	0.6	18.20	0	18.50	18.30	0.6	758	0.07%
2022/02/09	0	0.00	0	19.55	18.65	0	767	0.00%
2022/02/07	0	0.00	2	17.90	17.90	-2	768	-0.26%
2022/01/26	0	0.00	0	17.40	17.05	0	767	0.00%
2022/01/25	0.5	16.90	0.4	17.37	17.00	0.1	768	0.01%
2022/01/24	1.4	17.43	0	0.00	17.50	1.4	769	0.18%
2022/01/18	0	0.00	0	18.45	18.30	0	778	0.00%
2022/01/17	0	0.00	0	18.41	18.30	0	780	0.00%
2022/01/14	1	18.25	2	18.00	18.15	-1	781	-0.13%
2022/01/12	0.1	18.30	0	0.00	18.40	0.1	782	0.01%
2022/01/11	0.2	18.40	0	0.00	18.50	0.2	782	0.02%
2022/01/07	2	18.65	0	0.00	18.55	2	781	0.26%
2022/01/06	1	19.10	0	0.00	18.95	1	778	0.13%
2022/01/05	1	19.30	0.4	19.00	18.85	0.6	774	0.08%
2022/01/04	0	0.00	3.1	20.24	19.90	-3.1	755	-0.41%
2022/01/03	1.5	19.86	0	0.00	19.85	1.5	717	0.21%
2021/12/30	0.7	19.90	0	0.00	20.10	0.7	710	0.10%
2021/12/29	2	20.15	0	0.00	19.85	2	691	0.29%
2021/12/28	3	20.03	2	20.00	19.85	1	664	0.15%
2021/12/20	0	0.00	0.3	18.30	18.10	-0.3	612	-0.06%
2021/12/17	0	18.10	0	0.00	18.25	0	617	0.00%
2021/12/15	0.1	18.20	0	0.00	18.30	0.1	615	0.02%
2021/12/10	0	0.00	1	20.00	18.70	-1	614	-0.16%
2021/12/09	0	0.00	2	19.50	19.60	-2	532	-0.38%
2021/12/08	1	19.05	0	0.00	19.15	1	521	0.19%
2021/12/03	0	0.00	1.2	18.63	18.60	-1.2	512	-0.23%
2021/11/29	0.2	17.90	0.1	17.60	18.05	0.1	524	0.02%
2021/11/26	0	0.00	0.1	18.35	18.15	-0.1	522	-0.02%
2021/11/25	0	19.30	0	0.00	19.00	0	516	0.00%
2021/11/24	1.3	19.22	0	19.25	19.10	1.3	511	0.25%
2021/11/22	3	20.00	4.2	19.81	19.65	-1.2	470	-0.25%
2021/11/19	0.3	19.10	1	19.30	19.20	-0.7	440	-0.17%
2021/11/18	0.9	19.66	0	0.00	19.70	0.9	435	0.21%
2021/11/17	7.5	20.30	0	19.90	19.95	7.5	408	1.83%
2021/11/16	5	18.87	6	19.18	19.60	-1	318	-0.31%
2021/11/12	0.2	17.70	0	18.10	17.80	0.1	261	0.05%
2021/11/08	0	17.50	0	0.00	17.60	0	259	0.02%
2021/11/03	0	0.00	2	17.40	17.55	-2	269	-0.74%
2021/11/02	0.2	17.00	0	0.00	17.15	0.2	273	0.09%
2021/11/01	0	0.00	3	17.85	17.65	-3	276	-1.08%
2021/10/28	0	0.00	1	17.75	17.90	-1	363	-0.28%
2021/10/27	1.8	17.57	0	0.00	17.70	1.8	363	0.50%
2021/10/26	2	17.25	8	17.26	17.25	-6	359	-1.67%
2021/10/25	7.2	17.10	0	0.00	17.25	7.2	363	1.98%
2021/10/21	0.5	17.13	0	17.00	16.85	0.5	402	0.12%
2021/10/19	0.2	16.40	0	0.00	16.50	0.2	498	0.04%
2021/10/14	0	0.00	0	16.35	16.20	0	527	0.00%
2021/10/13	0.1	16.20	0	0.00	16.30	0.1	538	0.02%
2021/10/12	0	0.00	0.1	16.52	16.30	-0.1	553	-0.02%
2021/10/08	1	16.80	0	0.00	16.80	1	563	0.18%
2021/10/07	0	0.00	0	16.90	16.70	0	624	0.00%
2021/10/05	0.2	16.50	1	16.20	17.05	-0.8	651	-0.13%
2021/10/04	0	0.00	1.2	16.68	16.70	-1.2	654	-0.18%
2021/09/29	0	0.00	2	17.95	17.95	-2	661	-0.30%
2021/09/28	0.1	18.20	0	0.00	18.25	0.1	668	0.01%
2021/09/16	2	17.50	3	17.42	17.35	-1	688	-0.14%
2021/09/14	0.3	17.00	0	0.00	17.00	0.3	697	0.04%
2021/09/13	0.9	16.99	0	0.00	17.05	0.9	700	0.13%
2021/09/10	0	0.00	0	17.20	17.05	0	705	0.00%
2021/09/07	0.1	17.30	1	17.56	17.40	-1	768	-0.12%
2021/09/06	0.5	17.60	0	18.05	17.75	0.5	774	0.06%
2021/09/03	1	18.00	0	0.00	18.35	1	774	0.13%
2021/09/02	0	0.00	0	18.60	18.15	0	763	0.00%
2021/09/01	1	18.40	2	18.35	18.35	-1	764	-0.13%
2021/08/31	0	0.00	1	18.00	17.80	-1	763	-0.13%
2021/08/30	0	0.00	2	18.15	18.10	-2	768	-0.26%
2021/08/27	0.1	18.00	0	0.00	18.15	0.1	775	0.01%
2021/08/25	0.5	18.32	0	0.00	18.55	0.5	903	0.05%
2021/08/23	0.2	17.75	2	17.90	17.95	-1.8	917	-0.19%
2021/08/19	1	17.80	0	0.00	17.55	1	920	0.11%
2021/08/18	1.1	18.22	0	0.00	18.40	1.1	920	0.12%
2021/08/17	0.1	18.00	0	0.00	18.15	0.1	925	0.01%
2021/08/16	0.2	17.99	0	0.00	18.20	0.2	932	0.02%
2021/08/13	0.1	18.00	0	0.00	17.95	0.1	942	0.01%
2021/08/12	2	18.10	1	18.15	18.15	1	946	0.11%
2021/08/11	0.2	18.60	0.1	18.45	17.90	0.1	955	0.01%
2021/08/06	1	19.35	0	0.00	19.35	1	997	0.10%
2021/08/03	3.3	19.98	0	0.00	20.05	3.3	1,060	0.31%
2021/07/29	0	0.00	5	19.30	19.30	-5	1,010	-0.50%
2021/07/28	0	0.00	0.4	19.66	19.30	-0.4	1,014	-0.04%
2021/07/27	6	21.20	0.1	21.15	20.30	5.9	1,021	0.58%
2021/07/23	0.2	20.50	0	0.00	20.35	0.2	974	0.02%
2021/07/22	0	0.00	1	19.80	19.65	-1	960	-0.10%
2021/07/21	0	0.00	1	19.10	19.05	-1	1,086	-0.09%
2021/07/20	0	0.00	0.1	20.20	19.25	-0.1	1,088	-0.01%
2021/07/19	0.3	19.80	1	19.75	19.90	-0.7	1,138	-0.06%
2021/07/16	20	19.80	20	19.55	19.55	0	1,156	0.00%
2021/07/14	0.1	19.45	0	0.00	19.50	0.1	1,241	0.01%
2021/07/13	0.2	19.30	3	19.57	19.40	-2.8	1,227	-0.23%
2021/07/12	0.3	18.80	0	0.00	18.90	0.3	1,227	0.02%
2021/07/08	0.5	19.00	0	0.00	19.10	0.5	1,271	0.04%
2021/07/05	0	0.00	3	19.30	19.45	-3	1,418	-0.21%
2021/07/02	1	18.80	0	0.00	18.80	1	1,425	0.07%
2021/07/01	0	0.00	1	19.00	18.85	-1	1,437	-0.07%
2021/06/30	2.2	18.83	0	0.00	18.85	2.2	1,457	0.15%
2021/06/29	1	19.00	0	0.00	18.75	1	1,577	0.06%
2021/06/28	0.4	19.30	0	0.00	19.40	0.4	1,574	0.03%
2021/06/25	0	19.40	0.2	19.75	19.50	-0.2	1,583	-0.01%
2021/06/24	0	0.00	1	19.65	19.55	-1	1,595	-0.06%
2021/06/23	0	0.00	0.1	19.65	19.30	-0.1	1,596	-0.01%
2021/06/21	1	19.00	0	0.00	19.00	1	1,616	0.06%
2021/06/17	0.6	19.78	0.4	20.56	20.00	0.1	1,624	0.01%
2021/06/16	0.6	19.86	1	19.49	20.70	-0.4	1,615	-0.03%
2021/06/15	1	19.30	0	0.00	19.45	1	1,595	0.06%
2021/06/10	0	0.00	1	19.05	19.05	-1	1,605	-0.06%
2021/06/09	0	0.00	0.1	19.00	18.55	-0.1	1,617	-0.01%
2021/06/08	1	18.50	0	0.00	18.50	1	1,660	0.06%
2021/06/07	0.1	18.15	0	0.00	18.35	0.1	1,718	0.01%
2021/06/04	0	0.00	0.3	19.00	18.75	-0.3	1,800	-0.02%
2021/06/03	3	19.73	0	0.00	19.30	3	1,800	0.17%
2021/06/01	0	0.00	2	20.10	20.05	-2	1,687	-0.12%
2021/05/31	0	0.00	0	19.60	19.45	0	1,675	0.00%
2021/05/27	0	0.00	0	19.45	19.30	0	1,680	0.00%
2021/05/26	0	0.00	2	19.35	19.10	-2	1,681	-0.12%
2021/05/24	0	18.20	0	0.00	18.75	0	1,681	0.00%
2021/05/21	0.3	17.90	1	17.60	18.00	-0.7	1,678	-0.04%
2021/05/14	0	0.00	3	17.20	17.30	-3	1,724	-0.17%
2021/05/07	0	0.00	0	22.00	21.40	0	1,642	0.00%
2021/05/06	1	20.90	0	0.00	20.20	1	1,636	0.06%
2021/05/04	0	0.00	3	20.60	20.45	-3	1,627	-0.18%
2021/05/03	1	22.20	0.1	22.00	21.80	0.9	1,607	0.06%
2021/04/28	7	23.74	0.1	23.75	23.30	6.9	1,599	0.43%
2021/04/27	3	23.00	3	24.10	24.20	0	1,594	0.00%
2021/04/26	0	0.00	2	23.15	23.10	-2	1,457	-0.14%
2021/04/23	5	23.03	0.3	23.03	23.10	4.7	1,457	0.33%
2021/04/22	3	23.73	1	23.55	22.95	2	1,422	0.14%
2021/04/21	3.3	23.86	2	24.25	24.25	1.3	1,399	0.10%
2021/04/20	5	24.03	2	24.33	24.25	3	1,312	0.23%
2021/04/19	6	24.21	0.4	24.20	24.00	5.6	1,310	0.43%
2021/04/16	1	25.20	1	25.45	25.20	0	1,271	0.00%
2021/04/15	2.5	25.83	3.1	25.83	25.70	-0.6	1,276	-0.05%
2021/04/14	4.2	25.13	2	24.38	25.70	2.2	1,256	0.18%
2021/04/13	1.5	25.53	0.2	25.55	25.90	1.3	1,261	0.10%
2021/04/12	0.2	25.55	0.4	26.30	26.05	-0.2	1,247	-0.02%
2021/04/09	0.4	25.56	0.1	25.20	25.95	0.3	1,216	0.02%
2021/04/08	0	25.20	1	25.40	25.50	-1	1,149	-0.09%
2021/04/07	1.2	25.14	1	25.00	25.20	0.2	1,139	0.01%
2021/04/06	1.5	25.13	0.9	25.46	25.25	0.6	1,131	0.05%
2021/04/01	2.6	25.26	10.3	25.19	25.25	-7.6	1,108	-0.69%
2021/03/30	1.4	23.43	0	0.00	23.50	1.4	989	0.14%
2021/03/29	0.2	23.40	0.1	24.31	23.50	0.1	984	0.01%
2021/03/26	0	0.00	0.1	24.30	23.30	-0.1	979	-0.01%
2021/03/25	0	0.00	0.2	23.80	23.35	-0.2	975	-0.02%
2021/03/24	2.7	23.81	0	0.00	23.75	2.7	979	0.27%
2021/03/23	0	0.00	1	23.95	23.90	-1	971	-0.10%
2021/03/22	1.5	24.25	2	24.25	24.60	-0.5	968	-0.05%
2021/03/19	0	0.00	1	24.30	24.40	-1	967	-0.10%
2021/03/18	3	24.12	4	24.34	24.25	-1	971	-0.10%
2021/03/17	1	24.05	0	0.00	24.15	1	975	0.10%
2021/03/16	2	24.00	0	0.00	23.90	2	989	0.20%
2021/03/15	1	24.25	1.7	24.85	24.10	-0.7	1,021	-0.07%
2021/03/12	7	23.98	7	24.09	24.00	0	1,021	0.00%
2021/03/11	4	23.50	5.3	23.53	23.75	-1.3	1,011	-0.13%
2021/03/10	0.3	23.80	2	23.35	24.50	-1.7	996	-0.17%
2021/03/09	2	22.10	1	22.00	22.30	1	1,143	0.09%
2021/03/08	0.9	22.10	0	0.00	22.25	0.9	1,162	0.08%
2021/03/04	0	0.00	0.1	23.80	22.80	-0.1	1,185	-0.01%
2021/03/03	0	0.00	0.1	23.05	22.85	-0.1	1,211	-0.01%
2021/03/02	0.6	23.05	0	0.00	23.10	0.6	1,222	0.05%
2021/02/26	0	0.00	1	23.35	23.40	-1	1,242	-0.08%
2021/02/25	0.1	23.40	0	24.30	23.50	0	1,270	0.00%
2021/02/24	1	23.80	0.1	24.70	23.50	0.9	1,290	0.07%
2021/02/23	0	0.00	0.3	24.50	24.10	-0.3	1,336	-0.02%
2021/02/22	0.3	24.95	1	24.80	24.65	-0.7	1,356	-0.05%
2021/02/19	0	0.00	0	23.85	24.20	0	1,326	0.00%
2021/02/18	0	0.00	1	23.75	24.10	-1	1,397	-0.07%
2021/02/05	7	22.44	7	22.03	22.00	0	1,400	0.00%
2021/02/03	0.1	22.44	0.2	22.65	22.10	-0.1	1,418	-0.01%
2021/02/01	0.2	21.50	0	0.00	22.20	0.2	1,527	0.01%
2021/01/28	0.3	21.90	0	0.00	22.00	0.3	1,617	0.02%
2021/01/26	0	0.00	0	22.50	22.20	0	1,626	0.00%
2021/01/25	0.1	22.65	1	22.50	22.85	-1	1,626	-0.06%
2021/01/22	1	22.10	0	0.00	22.70	1	1,632	0.06%
2021/01/21	1	22.45	0	23.00	21.65	1	1,631	0.06%
2021/01/20	0	0.00	0.1	23.77	22.35	-0.1	1,622	-0.01%
2021/01/18	0	0.00	0.2	23.60	23.75	-0.2	1,611	-0.01%
2021/01/15	2	24.88	1	24.45	23.70	1	1,616	0.06%
2021/01/13	1	25.15	0.3	25.32	25.00	0.7	1,622	0.04%
2021/01/08	2	25.65	0.1	25.85	25.40	1.9	1,676	0.12%
2021/01/07	0	0.00	0.1	26.94	26.50	-0.1	1,655	0.00%
2021/01/06	5	27.85	2	27.18	26.50	3	1,663	0.18%
2021/01/04	1.7	27.05	1	27.20	27.00	0.7	1,680	0.04%
2020/12/31	1	27.25	1	26.95	26.95	0	1,715	0.00%
2020/12/29	1.2	26.49	0	0.00	26.25	1.2	1,706	0.07%
2020/12/18	0	0.00	1	27.25	27.25	-1	1,842	-0.05%
2020/12/17	1	26.75	0	0.00	26.75	1	1,872	0.05%
2020/12/11	0	0.00	5.1	27.29	26.30	-5.1	1,985	-0.26%
2020/12/10	5	27.80	0.3	27.80	27.10	4.7	2,064	0.23%
2020/12/08	1	28.30	0	0.00	28.05	1	2,223	0.04%
2020/12/04	0	0.00	2	28.85	28.75	-2	2,314	-0.09%
2020/12/03	2.1	29.53	3.4	30.27	29.30	-1.3	2,294	-0.06%
2020/12/02	0.2	27.73	0	0.00	28.35	0.2	2,111	0.01%
2020/11/30	0	0.00	3.1	28.80	28.35	-3.1	2,259	-0.14%
2020/11/27	0	28.60	0	0.00	28.80	0	2,428	0.00%
2020/11/26	0.2	28.50	1	28.35	28.60	-0.8	2,423	-0.03%
2020/11/25	0.3	28.10	0.3	29.00	28.30	0.1	2,427	0.00%
2020/11/24	0.2	28.60	5.6	28.82	28.15	-5.3	2,414	-0.22%
2020/11/23	3	28.40	0.1	28.70	28.50	2.9	2,420	0.12%
2020/11/20	1	28.71	4.2	29.00	28.70	-3.1	2,430	-0.13%
2020/11/18	8	28.01	5	28.20	28.35	3	2,416	0.12%
2020/11/17	5.4	27.70	0	0.00	28.15	5.4	2,480	0.22%
2020/11/10	0	0.00	0.3	26.45	26.20	-0.3	2,921	-0.01%
2020/11/09	0	0.00	2	27.65	27.10	-2	3,255	-0.06%
2020/11/06	5.7	26.59	6	26.82	26.35	-0.3	3,287	-0.01%
2020/11/03	3	25.43	0	0.00	25.40	3	3,260	0.09%
2020/10/27	1	26.20	0	0.00	26.05	1	3,465	0.03%
2020/10/22	0	0.00	1	27.10	26.70	-1	3,745	-0.03%
2020/10/19	0	0.00	1	27.20	26.50	-1	4,379	-0.02%
2020/10/16	1	26.15	0	0.00	25.55	1	4,499	0.02%
2020/10/13	1	25.85	0	0.00	26.00	1	4,610	0.02%
2020/10/12	1	26.00	0	0.00	26.15	1	4,650	0.02%
2020/10/08	1	27.75	3	27.75	27.30	-2	4,665	-0.04%
2020/10/07	1	27.45	0	0.00	27.25	1	4,688	0.02%
2020/09/25	0	0.00	0	26.45	26.25	0	5,952	0.00%
2020/09/24	2	27.73	2	27.40	27.35	0	6,373	0.00%
2020/09/23	1	28.80	0	0.00	28.25	1	6,663	0.02%
2020/09/18	0	0.00	1	30.30	29.80	-1	7,109	-0.01%
2020/09/16	6	30.78	5	30.30	29.90	1	7,134	0.01%
2020/09/15	1	31.20	0	0.00	30.65	1	7,208	0.01%
2020/09/14	5	31.45	5.4	31.62	30.70	-0.4	7,299	-0.01%
2020/09/11	1	30.70	1	29.80	30.25	0	7,170	0.00%
2020/09/10	0	0.00	1	30.55	29.80	-1	7,122	-0.01%
2020/09/09	0	0.00	1.1	29.78	29.30	-1.1	7,078	-0.02%
2020/09/04	0	0.00	1	30.10	29.95	-1	7,055	-0.01%
2020/09/03	2	30.30	0	0.00	30.10	2	7,016	0.03%
2020/09/02	2	28.90	8	30.01	31.10	-6	6,930	-0.09%
2020/08/31	0.5	27.80	0	0.00	27.95	0.5	6,787	0.01%
2020/08/27	4	27.56	0	0.00	27.40	4	6,824	0.06%
2020/08/25	5	28.25	5	28.05	27.70	0	6,822	0.00%
2020/08/20	1	26.40	4.2	26.03	25.80	-3.2	6,782	-0.05%
2020/08/19	5	30.30	0.1	28.85	28.60	4.9	6,700	0.07%
2020/08/18	10	31.00	10	30.85	30.85	0	6,735	0.00%
2020/08/17	2	31.75	2	32.20	31.55	0	6,751	0.00%
2020/08/14	4	32.20	6	32.35	31.80	-2	6,747	-0.03%
2020/08/13	2.6	31.95	5	32.23	33.05	-2.4	6,606	-0.04%
2020/08/12	8	27.65	9	28.24	30.10	-1	6,279	-0.02%
2020/08/11	2.2	27.61	12	26.90	27.40	-9.8	6,228	-0.16%
2020/08/10	2	28.40	0	0.00	27.75	2	6,268	0.03%
2020/08/06	1	28.70	1	28.40	28.20	0	6,313	0.00%
2020/08/05	0.5	28.95	1	29.60	29.15	-0.5	6,412	-0.01%
2020/08/04	1	28.25	6	28.26	28.85	-5	6,458	-0.08%
2020/08/03	0	0.00	5	28.00	28.20	-5	6,424	-0.08%
2020/07/31	5	28.15	0	0.00	28.35	5	6,419	0.08%
2020/07/30	0	0.00	1	27.50	27.75	-1	6,375	-0.02%
2020/07/29	11	26.72	2	26.90	27.30	9	6,357	0.14%
2020/07/27	2	29.40	3	28.80	28.85	-1	6,184	-0.02%
2020/07/24	20	33.49	55	33.60	31.80	-35	6,070	-0.58%
2020/07/23	0	0.00	1	31.75	31.20	-1	5,660	-0.02%
2020/07/21	3	31.00	0	0.00	31.75	3	5,490	0.05%
2020/07/20	6	29.25	0	0.00	30.20	6	5,490	0.11%
2020/07/17	10	30.65	10	30.20	29.25	0	5,456	0.00%
2020/07/16	0	0.00	1	30.35	30.55	-1	5,427	-0.02%
2020/07/15	10	29.55	2	29.50	29.55	8	5,381	0.15%
2020/07/14	2	31.10	0	0.00	30.75	2	5,345	0.04%
2020/07/13	10	32.23	1	32.00	31.50	9	5,304	0.17%
2020/07/10	3	32.00	2	31.10	31.50	1	5,255	0.02%
2020/07/09	16	35.77	2	34.75	34.00	14	5,149	0.27%
2020/07/08	0	0.00	1	35.30	35.25	-1	5,049	-0.02%
2020/07/07	39	35.81	85	36.27	35.35	-46	4,966	-0.93%
2020/07/06	12	34.51	13	34.57	35.30	-1	4,304	-0.02%
2020/07/03	35	30.73	48	30.92	32.10	-13	4,067	-0.32%
2020/07/02	10	28.90	4	29.00	29.20	6	3,614	0.17%
2020/07/01	0.5	26.40	10	26.21	26.55	-9.5	3,275	-0.29%
2020/06/30	1	24.30	2	24.28	24.25	-1	2,928	-0.03%
2020/06/23	0	0.00	1	23.00	23.05	-1	2,692	-0.04%
2020/06/22	0	0.00	31	23.33	23.45	-31	2,670	-1.16%
2020/06/19	1	22.85	5	23.42	24.35	-4	2,548	-0.16%
2020/06/18	0	0.00	10	22.00	22.15	-10	2,359	-0.42%
2020/06/12	5.1	19.91	5	20.40	21.10	0.1	2,282	0.00%
2020/06/11	1	21.50	0	0.00	21.10	1	2,307	0.04%
2020/06/10	35	22.01	6	21.82	22.35	29	2,333	1.24%
2020/06/09	2	22.43	0	0.00	22.05	2	2,337	0.09%
2020/06/08	2	22.90	0	0.00	22.65	2	2,335	0.09%
2020/06/05	3	23.90	0	0.00	23.65	3	2,302	0.13%
2020/06/04	2	23.83	6	23.90	23.85	-4	2,291	-0.17%
2020/06/03	0.9	23.40	0	0.00	23.55	0.9	2,250	0.04%
2020/06/02	2	24.40	4	23.70	23.35	-2	2,249	-0.09%
2020/06/01	0	0.00	2	24.20	23.55	-2	2,205	-0.09%
2020/05/29	0.5	23.35	0	0.00	23.50	0.5	2,185	0.02%
2020/05/28	2	23.50	1	23.45	23.25	1	2,163	0.05%
2020/05/27	2.1	25.06	1	24.55	24.45	1.1	2,127	0.05%
2020/05/26	2	24.45	0	0.00	24.40	2	2,088	0.10%
2020/05/25	1	24.95	3	24.98	24.75	-2	2,046	-0.10%
2020/05/22	11.4	24.21	31	23.62	23.50	-19.6	1,933	-1.01%
2020/05/21	0.3	23.80	4	23.20	23.90	-3.7	1,837	-0.20%
2020/05/15	10.2	21.80	2	21.90	22.45	8.2	1,652	0.49%
2020/05/14	0.2	22.40	0	0.00	22.50	0.2	1,597	0.01%
2020/05/13	16.4	23.51	25	23.34	23.90	-8.6	1,555	-0.55%
2020/05/12	15.5	23.05	1	23.80	23.80	14.5	1,517	0.96%
2020/05/11	0	0.00	2	22.30	22.40	-2	1,391	-0.14%
2020/05/08	1	20.50	1	20.55	20.40	0	1,312	0.00%
2020/05/07	0.1	20.30	1	20.40	20.45	-0.9	1,295	-0.07%
2020/05/06	0.4	19.80	0	0.00	19.95	0.4	1,284	0.03%
2020/05/05	0.5	19.70	1	19.70	19.80	-0.5	1,278	-0.04%
2020/05/04	0.5	19.25	0	0.00	19.40	0.5	1,264	0.04%
2020/04/30	0.5	19.00	0	0.00	19.15	0.5	1,273	0.04%
2020/04/29	1	18.50	8	17.97	18.90	-7	1,251	-0.56%
2020/04/28	6	17.33	4	17.08	17.45	2	1,228	0.16%
2020/04/27	0	0.00	3	16.22	16.70	-3	1,231	-0.24%
2020/04/24	4	16.43	0	0.00	16.10	4	1,224	0.33%
2020/04/23	2	16.35	6	16.52	16.60	-4	1,194	-0.33%
2020/04/22	2	14.75	1	14.90	15.10	1	1,149	0.09%
2020/04/21	2	15.53	5	15.70	15.00	-3	1,177	-0.25%
2020/04/20	5	15.83	0	0.00	15.80	5	1,237	0.40%
2020/04/17	0	0.00	5	16.10	16.00	-5	1,257	-0.40%
2020/04/15	2	15.33	0	0.00	15.20	2	1,253	0.16%
2020/03/31	0	0.00	1	11.35	11.35	-1	1,992	-0.05%
2020/03/27	0	0.00	2	11.40	11.35	-2	2,056	-0.10%
2020/03/24	1	10.60	0	0.00	10.55	1	2,119	0.05%
2020/03/23	1	10.25	5	10.46	10.25	-4	2,125	-0.19%
2020/03/20	4	11.30	0	0.00	11.35	4	2,125	0.19%
2020/03/19	0	0.00	1	10.85	10.50	-1	2,126	-0.05%
2020/03/18	1	13.00	1	12.15	11.65	0	2,116	0.00%
2020/03/17	5	12.75	0	0.00	12.65	5	2,135	0.23%
2020/03/12	2	17.40	0	0.00	17.30	2	2,114	0.09%
2020/03/11	1	19.50	1	20.00	19.20	0	2,086	0.00%
2020/03/09	1	19.55	0	0.00	19.30	1	2,079	0.05%
2020/03/06	2	20.18	1	19.80	19.80	1	2,076	0.05%
2020/02/20	1	21.40	0	0.00	21.25	1	2,202	0.05%
2020/02/19	2	21.45	0	0.00	21.35	2	2,210	0.09%
2020/02/17	1	21.00	0	0.00	20.95	1	2,210	0.05%
2020/02/04	0	0.00	2	20.20	21.10	-2	2,567	-0.08%
2020/02/03	4	19.64	6	19.65	19.70	-2	2,565	-0.08%
2020/01/31	15	21.94	8	21.41	21.45	7	2,600	0.27%
2020/01/30	1	22.80	1	22.40	22.35	0	2,811	0.00%
2020/01/20	32	24.71	2	24.75	24.80	30	2,962	1.01%
2020/01/17	20	25.05	0	0.00	24.70	20	3,082	0.65%
2020/01/16	5	25.40	0	0.00	25.00	5	3,070	0.16%
2020/01/14	13	25.38	11	25.59	25.65	2	3,036	0.07%
2020/01/13	0	0.00	1	24.43	24.65	-1	2,964	-0.04%
2020/01/10	2	24.70	1	24.30	24.15	1	2,959	0.03%
2020/01/09	1	24.60	2	24.60	24.35	-1	3,019	-0.03%
2020/01/08	11	24.90	8	24.88	24.20	3	3,003	0.10%
2020/01/07	19	25.90	21	25.72	25.20	-2	2,965	-0.07%
2020/01/06	5	25.52	6	25.52	25.50	-1	2,817	-0.04%
2020/01/03	3	25.55	0.1	25.05	25.05	2.9	2,734	0.11%
2020/01/02	0	0.00	4	25.74	25.75	-4	2,654	-0.15%
2019/12/31	44	25.15	30	25.15	25.55	14	2,553	0.55%
2019/12/30	4	23.96	4	24.01	23.90	0	2,237	0.00%
2019/12/27	2	23.70	3	23.53	23.50	-1	2,207	-0.05%
2019/12/26	1	23.65	0	0.00	23.50	1	2,256	0.04%
2019/12/25	10	23.54	10	23.58	23.60	0	2,248	0.00%
2019/12/24	3	23.80	6	23.83	23.25	-3	2,250	-0.13%
2019/12/23	5	23.75	2	23.55	23.20	3	2,242	0.13%
2019/12/20	1	23.45	1	23.35	23.35	0	2,311	0.00%
2019/12/19	18	23.69	14	23.62	23.40	4	2,438	0.16%
2019/12/17	0	0.00	2	23.50	23.25	-2	2,384	-0.08%
2019/12/16	2	23.45	1	23.60	23.50	1	2,375	0.04%
2019/12/13	6	23.24	3.3	23.30	23.20	2.7	2,367	0.11%
2019/12/12	2	23.80	10	23.25	23.25	-8	2,349	-0.34%
2019/12/11	0	0.00	18	24.71	24.00	-18	2,311	-0.78%
2019/12/10	11	23.92	0	0.00	23.60	11	2,205	0.50%
2019/12/09	7	23.84	0	0.00	23.90	7	2,198	0.32%
2019/12/06	5	24.10	3	24.00	23.80	2	2,190	0.09%
2019/12/05	2	24.30	4.2	23.95	23.80	-2.2	2,186	-0.10%
2019/12/04	10	24.31	9	24.13	24.15	1	2,186	0.05%
2019/12/03	2	23.45	2	24.03	24.05	0	2,179	0.00%
2019/12/02	0	0.00	16.1	24.09	23.60	-16.1	2,178	-0.74%
2019/11/29	0	0.00	0.1	24.10	23.90	-0.1	2,198	0.00%
2019/11/28	1	24.30	0.1	24.40	24.20	0.9	2,190	0.04%
2019/11/26	0.2	23.80	0	0.00	23.90	0.2	2,162	0.01%
2019/11/20	1.4	24.77	0	0.00	24.80	1.4	2,110	0.07%
2019/11/19	6	26.04	0	0.00	25.50	6	2,120	0.28%
2019/11/18	0.2	24.80	0	0.00	24.90	0.2	2,062	0.01%
2019/11/13	0	0.00	2	25.30	25.10	-2	2,016	-0.10%
2019/11/11	3	23.95	0	0.00	23.45	3	1,949	0.15%
2019/11/07	1	24.75	1	24.80	24.50	0	1,905	0.00%
2019/11/06	9	25.88	2.4	25.38	25.15	6.6	1,866	0.35%
2019/11/05	0	0.00	2	26.70	26.35	-2	1,813	-0.11%
2019/11/04	1	27.90	20	27.48	27.60	-19	1,767	-1.07%
2019/11/01	0	0.00	1	27.30	27.45	-1	1,654	-0.06%
2019/10/31	0	0.00	1	25.75	25.60	-1	1,565	-0.06%
2019/10/30	5	26.55	0	0.00	26.40	5	1,532	0.33%
2019/10/29	21	26.04	21	27.10	25.85	0	1,464	0.00%
2019/10/28	25	24.59	13	25.18	25.95	12	1,234	0.97%
2019/10/25	0	0.00	3	23.83	23.60	-3	1,054	-0.28%
2019/10/23	2	22.40	0	0.00	22.30	2	939	0.21%
2019/10/22	0	0.00	3	22.92	22.55	-3	940	-0.32%
2019/10/21	0.5	22.60	0	0.00	22.70	0.5	948	0.05%
2019/10/18	1	22.65	3	22.55	22.60	-2	947	-0.21%
2019/10/17	6.5	22.83	4	23.20	23.10	2.5	928	0.27%
2019/10/15	0	0.00	1	21.85	21.80	-1	848	-0.12%
2019/10/08	1	21.80	0	0.00	21.50	1	844	0.12%
2019/10/07	1	21.95	0.1	21.95	21.75	0.9	845	0.11%
2019/10/02	0.5	22.50	2	22.10	22.60	-1.5	843	-0.18%
2019/10/01	3	21.77	1.2	21.93	21.65	1.8	835	0.22%
2019/09/27	2	21.65	0	0.00	21.65	2	832	0.24%
2019/09/26	0	0.00	5	22.59	22.30	-5	833	-0.60%
2019/09/25	13	23.03	12	23.16	22.30	1	787	0.13%
2019/09/24	0	0.00	14	22.12	22.75	-14	705	-1.98%
2019/09/23	11.5	20.68	1	20.65	20.70	10.5	570	1.84%
2019/09/17	3	20.23	2	20.08	20.05	1	586	0.17%
2019/09/16	0	0.00	0.1	20.40	20.20	-0.1	588	-0.01%
2019/09/06	1	21.10	0	0.00	21.05	1	678	0.15%
2019/09/03	0.5	21.00	2	21.70	21.10	-1.5	674	-0.22%
2019/08/29	0	0.00	1	20.40	20.30	-1	638	-0.16%
2019/08/28	1	20.20	1	20.25	20.25	0	638	0.00%
2019/08/27	0	0.00	0.2	20.35	20.15	-0.2	636	-0.03%
2019/08/23	0	0.00	0	20.90	20.70	0	624	0.00%
2019/08/22	1.5	21.41	1	21.05	21.25	0.5	619	0.07%
2019/08/21	1	20.05	0	0.00	20.20	1	592	0.17%
2019/08/19	0	0.00	1	20.15	19.95	-1	589	-0.17%
2019/08/13	0	0.00	0.1	19.40	19.25	-0.1	596	-0.01%
2019/08/12	1	19.75	0	0.00	19.70	1	601	0.17%
2019/08/08	0.1	19.80	0	0.00	19.95	0.1	607	0.01%
2019/08/06	0	0.00	1	19.40	19.40	-1	604	-0.17%
2019/08/01	1	21.05	0.1	22.80	21.00	0.9	603	0.16%
2019/07/31	1	21.45	1.2	21.39	21.15	-0.2	602	-0.04%
2019/07/30	2	22.13	2	22.85	21.40	0	600	0.00%
2019/07/29	4	22.73	6	22.85	22.40	-2	596	-0.34%
2019/07/26	2	23.00	6	23.02	23.00	-4	587	-0.68%
2019/07/25	14	23.16	6	22.97	22.85	8	586	1.36%
2019/07/19	0.3	21.40	0	0.00	21.50	0.3	558	0.05%
2019/07/17	0	0.00	1.5	22.50	22.15	-1.5	567	-0.26%
2019/07/16	4	22.65	3	22.52	22.45	1	571	0.17%
2019/07/11	5.5	22.11	11	22.23	22.20	-5.5	589	-0.93%
2019/07/10	6	22.77	7	22.46	22.15	-1	602	-0.17%
2019/07/09	6	22.22	5	22.00	22.00	1	611	0.16%
2019/07/05	0	0.00	0.4	22.95	22.70	-0.4	606	-0.07%
2019/07/04	2	21.60	2	21.43	21.40	0	556	0.00%
2019/07/03	2	21.60	2	21.35	21.35	0	571	0.00%
2019/07/02	3	21.30	3	21.15	21.15	0	570	0.00%
2019/06/27	0.1	21.00	0	0.00	21.10	0.1	590	0.02%
2019/06/26	0	0.00	0	21.30	21.10	0	596	0.00%
2019/06/25	0	0.00	1	20.90	20.65	-1	601	-0.17%
2019/06/24	0	0.00	0	20.40	20.20	0	607	0.00%
2019/06/20	0.4	21.20	0	0.00	21.30	0.4	633	0.06%
2019/06/19	0.5	21.05	0	0.00	21.20	0.5	658	0.08%
2019/06/17	0	0.00	0.1	21.40	21.20	-0.1	710	-0.01%
2019/06/14	2	20.30	3	21.25	21.75	-1	698	-0.14%
2019/06/13	0.5	19.65	0	0.00	19.80	0.5	700	0.07%
2019/06/05	0	0.00	0.5	19.50	19.30	-0.5	737	-0.07%
2019/06/04	0.5	19.40	0	0.00	19.50	0.5	754	0.07%
2019/05/16	1	20.70	0	0.00	20.35	1	1,407	0.07%
2019/05/14	0	0.00	4	19.55	20.15	-4	1,406	-0.28%
2019/05/07	1	22.35	0	0.00	22.20	1	1,436	0.07%
2019/05/06	1	22.20	0	0.00	22.35	1	1,436	0.07%
2019/05/02	2	22.65	0	0.00	22.65	2	1,428	0.14%
2019/04/26	6	23.17	0.4	23.20	23.00	5.6	1,429	0.39%
2019/04/23	1	24.70	0	0.00	24.40	1	1,436	0.07%
2019/04/19	0	0.00	0	25.10	24.90	0	1,446	0.00%
2019/04/18	1	25.55	1	25.50	25.15	0	1,458	0.00%
2019/04/16	0.4	25.60	0	0.00	25.80	0.4	1,506	0.03%
2019/04/15	5	25.38	3	25.78	25.40	2	1,551	0.13%
2019/04/12	4	25.35	0	0.00	25.30	4	1,556	0.26%
2019/04/09	3	26.18	3	26.12	26.10	0	1,669	0.00%
2019/04/01	0	0.00	1	26.60	26.25	-1	1,715	-0.06%
2019/03/29	0	0.00	3	26.33	26.25	-3	1,704	-0.18%
2019/03/28	0	0.00	13	26.05	26.15	-13	1,694	-0.77%
2019/03/27	2	26.25	0	0.00	25.85	2	1,688	0.12%
2019/03/26	6	25.39	2	25.00	25.00	4	1,669	0.24%
2019/03/25	2	25.18	2	25.15	25.15	0	1,669	0.00%
2019/03/22	4	27.38	0	0.00	26.50	4	1,647	0.24%
2019/03/19	0	0.00	1	27.80	27.75	-1	1,598	-0.06%
2019/03/18	0	0.00	1	27.65	27.80	-1	1,586	-0.06%
2019/03/14	1	27.60	0	0.00	27.15	1	1,600	0.06%
2019/03/11	0	0.00	1.3	27.59	27.45	-1.3	1,661	-0.08%
2019/03/08	1	27.00	0	0.00	27.45	1	1,661	0.06%
2019/03/07	1	27.80	2	28.65	27.85	-1	1,644	-0.06%
2019/03/06	2	27.40	1	27.40	27.65	1	1,588	0.06%
2019/03/05	1	28.50	0	0.00	27.45	1	1,581	0.06%
2019/03/04	0	0.00	7	28.36	28.45	-7	1,556	-0.45%
2019/02/27	1	27.80	1	28.10	28.10	0	1,531	0.00%
2019/02/26	6	28.45	1	29.05	28.10	5	1,509	0.33%
2019/02/25	0	0.00	2	28.30	28.50	-2	1,456	-0.14%
2019/02/22	2.3	27.68	4	27.58	27.15	-1.7	1,379	-0.12%
2019/02/21	50	26.53	32	27.15	27.15	18	1,278	1.41%
2019/02/20	1	22.85	2	23.80	24.95	-1	1,096	-0.09%
2019/02/18	1	22.75	5	22.30	22.30	-4	1,003	-0.40%
2019/02/15	0	0.00	3.6	23.01	22.60	-3.6	999	-0.36%
2019/02/14	0.5	22.70	1	22.75	22.80	-0.5	1,002	-0.05%
2019/02/13	3	22.80	0	0.00	22.80	3	1,003	0.30%
2019/02/12	5	23.40	2	23.05	23.25	3	1,025	0.29%
2019/02/11	2.1	22.85	4	22.61	22.95	-1.9	1,045	-0.18%
2019/01/29	0	0.00	0	23.00	22.50	0	1,039	0.00%
2019/01/28	1	22.70	1.3	23.11	22.60	-0.3	1,031	-0.03%
2019/01/23	1	21.80	1	22.10	21.95	0	1,014	0.00%
2019/01/18	5	21.96	4	22.45	21.85	1	1,009	0.10%
2019/01/17	3	22.40	1	22.35	22.25	2	1,015	0.20%
2019/01/16	7	22.71	8	22.72	22.50	-1	1,008	-0.10%
2019/01/15	4.3	22.73	4	22.76	22.70	0.3	1,001	0.03%
2019/01/14	23	22.24	7	22.36	22.25	16	986	1.62%
2019/01/11	8	23.03	22	22.65	22.65	-14	980	-1.43%
2019/01/10	3	23.33	8	23.31	23.45	-5	962	-0.52%
2019/01/09	7	23.91	1	24.60	22.90	6	942	0.64%
2019/01/07	0	0.00	0.1	24.60	23.90	-0.1	880	-0.01%
2019/01/04	13	22.99	13.2	23.04	23.00	-0.2	827	-0.02%
2019/01/03	0	0.00	0	23.20	23.00	0	812	0.00%
2019/01/02	2	23.25	8	22.76	23.55	-6	771	-0.78%
2018/12/28	7	21.89	4	21.91	21.75	3	697	0.43%
2018/12/27	3	21.62	4	22.00	21.50	-1	687	-0.15%
2018/12/26	0	0.00	0.4	21.30	21.10	-0.4	679	-0.06%
2018/12/25	44	21.98	39	22.22	21.80	5	670	0.75%
2018/12/22	0	0.00	0	20.35	20.15	0	588	0.00%
2018/12/20	3	20.23	3	19.88	19.95	0	597	0.00%
2018/12/19	5	20.30	5	20.10	20.10	0	593	0.00%
2018/12/18	0	0.00	1	20.05	20.00	-1	596	-0.17%
2018/12/13	0	0.00	2	21.93	21.75	-2	577	-0.35%
2018/12/12	1	21.25	0	0.00	21.25	1	552	0.18%
2018/12/11	0.4	20.30	0	0.00	20.45	0.4	540	0.07%
2018/12/10	6	21.23	11	21.41	20.45	-5	536	-0.93%
2018/12/07	10	20.54	5	20.81	21.10	5	496	1.01%
2018/12/05	1	21.55	1	22.45	21.40	0	454	0.00%
2018/12/04	0	0.00	1	21.50	21.50	-1	409	-0.24%
2018/12/03	1	20.00	0	0.00	20.00	1	388	0.26%
2018/11/30	1	19.65	0	0.00	19.60	1	378	0.26%
2018/11/23	0.4	18.00	0	0.00	18.10	0.4	361	0.10%
2018/11/09	1	18.10	1	18.40	18.15	0	377	0.00%
2018/11/02	0	0.00	1.1	16.68	16.25	-1.1	340	-0.32%
2018/11/01	0	0.00	0.1	16.40	16.25	-0.1	341	-0.03%
2018/10/31	5	16.05	4	16.15	16.15	1	344	0.29%
2018/10/30	0	0.00	0	15.95	15.80	0	343	0.00%
2018/10/29	0.2	15.30	6	15.26	15.35	-5.8	338	-1.71%
2018/10/26	0	0.00	2	15.35	15.15	-2	337	-0.59%
2018/10/25	2	15.53	2	15.55	15.55	0	336	0.00%
2018/10/24	4	17.19	4	17.20	17.20	0	322	0.00%
2018/10/12	0	0.00	1	16.60	16.45	-1	349	-0.29%
2018/10/11	0	0.00	0.7	17.50	17.30	-0.7	391	-0.19%
2018/10/04	0.2	20.00	0	0.00	20.10	0.2	388	0.04%
2018/09/28	1	21.20	0	0.00	20.65	1	416	0.24%
2018/09/27	0.5	20.30	0	0.00	20.40	0.5	425	0.12%
2018/09/25	0.1	19.90	0	0.00	20.05	0.1	451	0.02%
2018/09/13	0	0.00	0.4	22.00	20.00	-0.4	615	-0.07%
2018/09/03	0	0.00	0.1	22.70	22.50	-0.1	819	-0.01%
2018/08/30	0.5	22.60	0	0.00	22.75	0.5	971	0.05%
2018/08/15	0	0.00	0	22.90	22.55	0	1,341	0.00%
2018/08/14	0	0.00	0.5	23.50	23.30	-0.5	1,345	-0.03%
2018/08/09	0.5	24.45	1	24.75	24.60	-0.5	1,343	-0.04%
2018/08/08	0.5	24.75	0	0.00	24.90	0.5	1,343	0.04%
2018/08/06	0.5	25.00	0	0.00	25.15	0.5	1,339	0.04%
2018/07/23	0	0.00	0.5	26.55	25.60	-0.5	1,382	-0.04%
2018/07/19	0.1	26.50	0	0.00	26.65	0.1	1,375	0.00%
2018/07/16	0	0.00	30	25.89	25.80	-30	1,326	-2.26%
2018/07/12	0	0.00	0	25.95	25.70	0	1,321	0.00%
2018/07/10	0.5	25.50	0	0.00	25.65	0.5	1,339	0.04%
2018/07/03	0	0.00	11	26.66	26.25	-11	1,343	-0.82%
2018/07/02	41	29.63	0	0.00	27.50	41	1,337	3.07%
2018/06/20	0	0.00	0	27.40	26.80	0	1,375	0.00%
2018/06/19	2	28.23	0	0.00	28.10	2	1,370	0.15%
2018/06/13	5	30.39	3	30.32	29.65	2	1,335	0.15%
2018/06/12	7	30.51	24	30.63	30.60	-17	1,302	-1.30%
2018/06/11	19	30.09	10	30.20	30.05	9	1,241	0.72%
2018/06/08	4	31.23	1	32.00	30.70	3	1,223	0.25%
2018/06/07	5	29.40	0	0.00	29.45	5	1,097	0.46%
2018/06/06	1	29.60	1	29.75	30.10	0	1,089	0.00%
2018/06/05	0	0.00	10	29.85	29.50	-10	1,049	-0.95%
2018/06/04	13	29.22	3	30.40	30.60	10	993	1.01%
2018/06/01	0	0.00	5	27.21	28.05	-5	854	-0.59%
2018/05/31	2	25.50	0	0.00	25.50	2	804	0.25%
2018/05/30	0	0.00	10	25.85	25.80	-10	799	-1.25%
2018/05/28	2	27.05	0	0.00	27.05	2	769	0.26%
2018/05/23	0	0.00	0.2	24.45	24.25	-0.2	752	-0.02%
2018/05/18	0	23.90	0	0.00	24.00	0	759	0.01%
2018/05/16	0.1	23.50	0	0.00	23.60	0.1	778	0.02%
2018/05/09	0	0.00	1	24.95	24.50	-1	883	-0.11%
2018/05/08	0	0.00	1	24.35	24.25	-1	912	-0.11%
2018/05/07	0	0.00	1	24.10	23.65	-1	943	-0.11%
2018/05/04	1	24.10	0	0.00	24.40	1	961	0.10%
2018/05/03	1	23.80	0	0.00	24.10	1	982	0.10%
2018/04/30	1	23.70	1	23.65	23.90	0	1,034	0.00%
2018/04/26	1	26.05	0	0.00	24.40	1	1,029	0.10%
2018/04/23	0	0.00	3	27.33	27.40	-3	1,028	-0.29%
2018/04/18	1	26.95	0	0.00	26.80	1	1,047	0.10%
2018/04/11	0	0.00	1	28.85	29.10	-1	1,103	-0.09%
2018/04/10	1	28.10	0	0.00	27.65	1	1,098	0.09%
2018/04/02	2	29.25	0	0.00	28.35	2	1,130	0.18%
2018/03/31	0	0.00	2	29.75	29.35	-2	1,132	-0.18%
2018/03/30	3	29.32	5	30.25	29.25	-2	1,161	-0.17%
2018/03/29	0	0.00	15	30.27	29.95	-15	1,310	-1.14%
2018/03/28	0	0.00	3	30.50	30.80	-3	1,362	-0.22%
2018/03/27	23	29.98	8	30.45	30.55	15	1,417	1.06%
2018/03/23	1	28.00	0	0.00	27.70	1	1,478	0.07%
2018/03/16	0	0.00	0.3	29.75	29.35	-0.3	1,559	-0.02%
2018/03/14	7	29.65	4.2	29.31	29.30	2.8	1,665	0.17%
2018/03/13	0	0.00	2	29.70	29.75	-2	1,711	-0.12%
2018/03/09	2	30.03	0	0.00	29.80	2	1,887	0.11%
2018/03/08	2.5	29.18	2	29.55	29.70	0.5	2,010	0.02%
2018/03/07	10	28.60	0	0.00	28.70	10	2,309	0.43%
2018/03/02	1	29.00	0	0.00	29.15	1	2,791	0.04%
2018/02/26	1	29.70	0	0.00	29.50	1	2,958	0.03%
2018/02/23	0	0.00	8	30.00	29.50	-8	2,959	-0.27%
2018/02/22	17	29.82	9	30.18	29.60	8	2,953	0.27%
2018/02/21	1	29.40	1	30.00	29.95	0	2,939	0.00%
2018/02/12	0	0.00	1	29.20	29.05	-1	2,932	-0.03%
2018/02/09	5	28.87	3	29.15	28.85	2	2,928	0.07%
2018/02/07	0	0.00	6	31.95	30.70	-6	2,908	-0.21%
2018/02/06	6	31.23	0	31.40	30.65	6	2,903	0.21%
2018/02/05	1	33.95	0	0.00	33.95	1	2,875	0.03%
2018/02/02	2	35.23	0	0.00	34.90	2	2,883	0.07%
2018/02/01	8	36.66	4	37.06	36.05	4	2,876	0.14%
2018/01/31	8	35.78	12	36.02	36.60	-4	2,849	-0.14%
2018/01/30	4	36.08	4	36.50	35.35	0	2,811	0.00%
2018/01/29	4	35.50	6	35.65	35.70	-2	2,777	-0.07%
2018/01/26	0	0.00	2	35.45	35.15	-2	2,757	-0.07%
2018/01/25	3	35.00	6	35.15	35.05	-3	2,736	-0.11%
2018/01/24	0	0.00	1	33.00	34.10	-1	2,698	-0.04%
2018/01/23	0.4	32.70	0	0.00	32.90	0.4	2,689	0.02%
2018/01/22	0.5	32.50	0	0.00	32.70	0.5	2,691	0.02%
2018/01/19	2	33.05	0	0.00	33.05	2	2,689	0.07%
2018/01/17	1	33.50	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	3	34.27	33.75	-3	2,679	-0.11%
2018/01/12	1.2	33.17	0	0.00	33.20	1.2	2,666	0.04%
2018/01/11	3	32.40	2	33.79	33.65	1	2,656	0.04%
2018/01/10	0	0.00	0.5	32.95	32.65	-0.5	2,618	-0.02%
2018/01/09	0	0.00	1.2	34.11	33.85	-1.2	2,609	-0.05%
2018/01/08	2.7	34.32	0	0.00	34.35	2.7	2,614	0.10%
2018/01/05	0	0.00	20	34.81	34.90	-20	2,605	-0.77%
2018/01/03	2	34.28	0	0.00	34.15	2	2,574	0.08%
2018/01/02	1	34.75	1	35.25	34.80	0	2,556	0.00%