華星光 (4979)-國泰-台南券商分點個股進出

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
376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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	13	124.35	9.1	124.10	125.50	3.9	6,492	0.06%
2024/05/07	0	0.00	0	118.00	118.00	0	6,433	0.00%
2024/05/06	0	0.00	3	120.33	118.00	-3	6,449	-0.05%
2024/05/03	0.1	121.00	1	120.50	120.00	-0.9	6,445	-0.01%
2024/05/02	0	120.00	1	118.00	118.00	-1	6,453	-0.02%
2024/04/30	1	121.50	0.5	121.04	121.50	0.5	6,500	0.01%
2024/04/29	1.3	119.70	3	119.66	120.00	-1.7	6,604	-0.03%
2024/04/26	1	117.50	3.1	115.00	115.00	-2.1	6,617	-0.03%
2024/04/25	8	117.12	7.9	115.50	114.00	0.1	6,690	0.00%
2024/04/24	0	0.00	1	114.50	115.00	-1	6,937	-0.01%
2024/04/23	2	111.75	0	0.00	112.50	2	7,059	0.03%
2024/04/22	3.3	112.19	2.2	112.01	111.00	1.1	7,104	0.02%
2024/04/19	7.2	115.09	7	114.57	118.00	0.2	7,153	0.00%
2024/04/18	22	120.93	20	120.68	122.00	2	7,281	0.03%
2024/04/17	5.1	114.48	9	115.89	118.50	-3.9	7,544	-0.05%
2024/04/16	4.6	109.84	0.1	115.56	108.00	4.5	7,667	0.06%
2024/04/15	2.1	121.73	1.1	121.63	119.50	1	7,601	0.01%
2024/04/12	0	0.00	1	128.00	126.50	-1	7,661	-0.01%
2024/04/11	5.1	128.69	1	132.00	126.50	4.1	7,811	0.05%
2024/04/10	3.1	128.29	5	129.80	131.00	-1.9	7,845	-0.02%
2024/04/09	0.4	125.00	0.1	123.50	123.00	0.3	7,839	0.00%
2024/04/08	2.2	123.61	0.1	126.00	123.50	2.1	7,997	0.03%
2024/04/03	3.3	128.16	0	0.00	127.00	3.3	8,132	0.04%
2024/04/02	2.2	127.95	2	128.00	130.50	0.2	8,341	0.00%
2024/04/01	4	128.74	7	127.29	129.00	-3	8,479	-0.04%
2024/03/29	2.6	124.97	4.1	124.26	124.00	-1.5	8,603	-0.02%
2024/03/28	12	121.38	18	122.06	122.00	-6	8,650	-0.07%
2024/03/27	14.5	122.51	16.1	121.76	120.50	-1.7	8,756	-0.02%
2024/03/26	62.5	132.04	43.1	132.57	130.00	19.5	8,752	0.22%
2024/03/25	5.1	142.99	5.1	141.89	144.00	0	8,709	0.00%
2024/03/22	1	138.50	3	139.17	139.00	-2	8,783	-0.02%
2024/03/21	3.8	138.90	2.4	138.96	138.00	1.4	8,806	0.02%
2024/03/20	6.1	143.00	1	147.00	141.00	5.1	8,816	0.06%
2024/03/19	4.1	147.77	0	0.00	147.00	4.1	8,862	0.05%
2024/03/18	0.1	149.00	2	148.75	148.00	-1.9	8,978	-0.02%
2024/03/15	7	149.50	9	148.94	148.50	-2	9,251	-0.02%
2024/03/14	6	149.00	9	149.61	147.50	-3	9,831	-0.03%
2024/03/13	12.1	156.78	11.4	158.06	151.50	0.7	10,057	0.01%
2024/03/12	11	153.91	10	154.90	154.50	1	9,991	0.01%
2024/03/11	0	0.00	3	150.50	154.50	-3	10,105	-0.03%
2024/03/08	17.6	148.66	20.3	147.51	148.50	-2.7	10,127	-0.03%
2024/03/07	10.6	160.92	11	160.27	155.00	-0.4	10,062	0.00%
2024/03/06	1.2	159.31	2	159.25	158.00	-0.8	10,002	-0.01%
2024/03/05	13.6	164.01	12	162.83	162.00	1.6	10,160	0.02%
2024/03/04	20.3	163.94	15.2	164.02	164.50	5.2	10,361	0.05%
2024/03/01	7.1	158.13	5	157.60	156.00	2.1	10,240	0.02%
2024/02/29	8.1	155.25	9.5	155.92	156.00	-1.4	10,254	-0.01%
2024/02/27	28.6	164.97	31	163.74	157.00	-2.4	10,264	-0.02%
2024/02/26	16.1	167.13	26.9	169.23	169.00	-10.8	10,059	-0.11%
2024/02/23	25.1	166.24	40.1	166.91	165.00	-15	9,991	-0.15%
2024/02/22	19.3	163.52	13	163.15	162.50	6.3	10,087	0.06%
2024/02/21	43.3	168.16	37.3	168.72	164.50	6	9,981	0.06%
2024/02/20	28.2	161.84	32.1	162.46	161.00	-3.9	9,819	-0.04%
2024/02/19	12.1	154.61	24	155.19	155.00	-11.9	9,389	-0.13%
2024/02/16	3.1	150.64	2	151.25	151.00	1.1	9,275	0.01%
2024/02/15	6.1	148.40	8	150.63	149.50	-1.9	9,195	-0.02%
2024/02/05	4	144.88	10	146.20	144.50	-6	9,111	-0.07%
2024/02/02	12	148.08	4.2	145.96	145.00	7.8	9,144	0.09%
2024/02/01	3.1	146.35	1	145.50	146.00	2.1	9,201	0.02%
2024/01/31	6.2	144.52	6	144.92	144.00	0.2	9,189	0.00%
2024/01/30	4	143.50	3	143.83	143.50	1	9,159	0.01%
2024/01/29	1	141.50	7	142.00	141.50	-6	9,156	-0.07%
2024/01/26	2	140.00	11	140.00	140.00	-9	9,187	-0.10%
2024/01/25	7	141.93	4	142.75	140.00	3	9,200	0.03%
2024/01/24	11	144.68	18	146.64	143.00	-7	9,279	-0.08%
2024/01/23	17.3	146.46	20	146.90	145.50	-2.7	9,467	-0.03%
2024/01/22	2.1	140.29	5	141.41	142.50	-3	9,501	-0.03%
2024/01/19	17.5	139.53	13	139.42	139.00	4.5	9,717	0.05%
2024/01/18	29.1	141.04	12.1	140.33	138.50	17	9,821	0.17%
2024/01/17	12	151.92	11.6	153.11	150.00	0.4	9,799	0.00%
2024/01/16	14.2	151.79	16.4	150.71	149.50	-2.1	10,251	-0.02%
2024/01/15	15.2	153.56	11	153.00	151.00	4.2	10,264	0.04%
2024/01/12	28	152.96	20.1	153.09	151.00	7.9	10,324	0.08%
2024/01/11	29.3	151.42	46.6	150.27	155.00	-17.3	10,410	-0.17%
2024/01/10	13	142.58	15.5	144.35	143.50	-2.5	10,287	-0.02%
2024/01/09	4.8	140.47	3	140.50	138.50	1.8	10,458	0.02%
2024/01/08	8.9	144.27	7.2	142.67	141.00	1.6	10,711	0.02%
2024/01/05	11.3	144.45	12.2	145.95	143.00	-0.9	11,319	-0.01%
2024/01/04	23	139.37	23	140.04	141.00	0	11,466	0.00%
2024/01/03	28.5	140.27	29	140.59	139.00	-0.5	11,586	0.00%
2024/01/02	29.3	139.98	25	140.32	140.50	4.3	11,620	0.04%
2023/12/29	36.2	143.08	29	143.43	144.00	7.2	11,662	0.06%
2023/12/28	29.7	150.07	8	148.31	146.00	21.7	11,708	0.19%
2023/12/27	25.5	160.57	8.3	159.70	157.00	17.2	11,662	0.15%
2023/12/26	22.3	159.40	22.2	160.40	165.00	0	11,805	0.00%
2023/12/25	17.1	164.30	5	164.90	162.00	12.1	11,891	0.10%
2023/12/22	28.2	171.04	15	169.80	168.50	13.2	12,316	0.11%
2023/12/21	12.1	172.11	18.1	173.50	174.00	-6	12,485	-0.05%
2023/12/20	14.1	171.52	27.1	172.88	172.50	-13	12,573	-0.10%
2023/12/19	6	164.16	8	165.25	167.00	-2	12,762	-0.02%
2023/12/18	3.1	160.02	3	161.33	161.00	0.1	13,028	0.00%
2023/12/15	6.3	164.29	6	165.00	163.00	0.3	13,440	0.00%
2023/12/14	9.1	166.99	3.1	166.27	166.50	6	14,011	0.04%
2023/12/13	14.9	168.86	12	166.33	165.50	2.9	14,488	0.02%
2023/12/12	31.5	172.29	21.2	170.91	169.50	10.3	14,375	0.07%
2023/12/11	112.1	183.71	104.6	183.96	178.50	7.5	14,695	0.05%	大買/大賣/
2023/12/08	32	176.08	37.2	177.30	177.50	-5.2	14,104	-0.04%
2023/12/07	6	171.83	6.1	172.57	172.00	-0.1	13,825	0.00%
2023/12/06	9	172.67	11.3	172.66	172.00	-2.3	13,774	-0.02%
2023/12/05	2	172.25	6	171.00	174.50	-4	13,622	-0.03%
2023/12/04	9.2	174.18	10	171.50	170.50	-0.8	13,532	-0.01%
2023/12/01	10.2	170.75	6	172.16	171.00	4.2	13,401	0.03%
2023/11/30	31.1	172.43	28.4	172.12	174.00	2.7	13,284	0.02%
2023/11/29	29.1	168.12	31.5	168.95	167.00	-2.4	13,092	-0.02%
2023/11/28	6.3	159.19	7	158.22	158.00	-0.7	12,814	-0.01%
2023/11/27	1.2	158.21	5	158.61	158.50	-3.8	12,786	-0.03%
2023/11/24	20	164.00	20	162.53	161.00	0	12,997	0.00%
2023/11/22	24.7	165.61	15.3	165.57	165.50	9.4	13,298	0.07%
2023/11/21	28	169.79	28.5	171.43	170.00	-0.4	13,415	0.00%
2023/11/20	4.3	159.93	3	161.17	158.50	1.3	13,478	0.01%
2023/11/17	9.2	163.07	16	158.88	160.00	-6.8	13,757	-0.05%
2023/11/16	2	168.50	0.1	169.50	170.00	1.9	13,955	0.01%
2023/11/15	12	175.25	12	174.71	171.00	0	13,951	0.00%
2023/11/14	0.2	172.50	0.1	175.43	176.50	0	13,895	0.00%
2023/11/13	2.2	172.38	1	172.00	174.00	1.2	13,897	0.01%
2023/11/10	3.1	171.33	1	171.51	172.00	2.1	13,881	0.01%
2023/11/09	0.2	173.98	1.1	180.05	181.50	-0.8	13,838	-0.01%
2023/11/08	2	185.00	5	183.30	185.00	-3	13,719	-0.02%
2023/11/07	0	0.00	3	177.17	178.00	-3	13,695	-0.02%
2023/11/06	3	173.00	3	174.17	176.00	0	13,672	0.00%
2023/11/03	1	173.49	3.2	170.56	168.50	-2.2	13,643	-0.02%
2023/11/02	2	166.00	2.2	165.70	168.00	-0.2	13,617	0.00%
2023/11/01	0.2	166.00	8.1	162.82	166.00	-7.9	13,635	-0.06%
2023/10/31	9	157.22	10	157.05	153.50	-1	13,517	-0.01%
2023/10/30	9	157.61	14.1	158.94	160.00	-5.1	13,589	-0.04%
2023/10/27	10.1	156.13	10.4	157.30	156.00	-0.3	13,992	0.00%
2023/10/26	22	152.77	26	152.23	152.50	-4	14,340	-0.03%
2023/10/25	11.3	155.16	10.1	154.24	152.50	1.3	14,533	0.01%
2023/10/24	42.2	159.70	48.5	160.25	158.00	-6.4	14,860	-0.04%
2023/10/23	2	152.50	3.1	153.82	154.00	-1.1	14,338	-0.01%
2023/10/20	15	152.30	16	151.00	152.50	-1	14,326	-0.01%
2023/10/19	26.5	157.11	25	154.78	155.50	1.5	14,217	0.01%
2023/10/18	10	153.25	17	154.12	156.00	-7	13,995	-0.05%
2023/10/17	66	157.17	49	156.24	152.50	17	13,801	0.12%
2023/10/16	33	155.45	36.2	156.07	156.50	-3.2	13,476	-0.02%
2023/10/13	65.2	157.47	64.3	156.38	151.50	0.9	13,271	0.01%
2023/10/12	13	151.46	19.3	149.88	153.00	-6.3	12,622	-0.05%
2023/10/11	7.1	138.18	9	140.50	139.50	-1.9	12,368	-0.02%
2023/10/06	2	140.00	3	140.33	138.50	-1	12,263	-0.01%
2023/10/05	12.5	141.10	8	138.75	138.50	4.4	12,195	0.04%
2023/10/04	4.3	140.69	7.2	139.32	141.50	-2.9	12,040	-0.02%
2023/10/03	9	140.45	16.4	139.26	137.00	-7.4	12,275	-0.06%
2023/10/02	39	140.04	28.1	141.46	138.00	10.9	12,863	0.08%
2023/09/28	21.1	144.40	22	144.05	143.00	-0.9	13,267	-0.01%
2023/09/27	63.8	143.16	62.2	142.45	144.00	1.6	13,517	0.01%
2023/09/26	16.2	134.78	26.1	134.93	134.50	-9.9	13,603	-0.07%
2023/09/25	17.1	129.94	21	131.29	133.00	-3.9	13,526	-0.03%
2023/09/22	25.1	131.09	19.4	130.63	133.00	5.7	13,849	0.04%
2023/09/21	17.4	125.47	17.1	126.64	125.50	0.4	14,184	0.00%
2023/09/20	42.2	129.12	41	129.70	131.00	1.2	14,044	0.01%
2023/09/19	51.6	134.95	22	134.18	128.00	29.6	13,901	0.21%
2023/09/18	23.3	145.05	15	145.43	142.00	8.3	13,496	0.06%
2023/09/15	5	157.50	0.1	157.50	157.50	4.9	13,461	0.04%
2023/09/14	80.1	176.30	75	176.92	175.00	5	13,913	0.04%
2023/09/13	3	172.86	2.1	175.38	175.00	1	13,586	0.01%
2023/09/12	0	163.00	0	0.00	162.50	0	14,108	0.00%
2023/09/11	0	0.00	1	163.00	162.50	-1	14,403	-0.01%
2023/09/08	1	166.50	0	0.00	168.00	1	14,773	0.01%
2023/09/07	1	164.50	1	166.50	163.50	0	15,290	0.00%
2023/09/05	0	0.00	1	165.50	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	7	164.29	168.00	-7	16,634	-0.04%
2023/08/31	0	0.00	2	160.00	156.50	-2	17,584	-0.01%
2023/08/30	64	158.87	57	157.69	157.00	7	18,058	0.04%
2023/08/29	17	157.76	20	157.75	160.00	-3	18,805	-0.02%
2023/08/28	21	148.19	20	148.95	150.00	1	19,221	0.01%
2023/08/25	24.2	162.38	13	165.19	157.00	11.2	19,358	0.06%
2023/08/24	47	173.23	51.1	170.41	174.00	-4.1	19,910	-0.02%
2023/08/23	43.1	167.28	43.1	166.77	166.00	0	20,112	0.00%
2023/08/22	26.1	168.14	22.1	167.41	160.00	3.9	20,234	0.02%
2023/08/18	1	159.00	0	0.00	159.00	1	19,897	0.01%
2023/08/16	0	0.00	2.2	163.60	167.00	-2.2	20,088	-0.01%
2023/08/15	0	0.00	0	150.50	158.50	0	20,242	0.00%
2023/08/14	0	143.50	0	0.00	146.50	0	20,277	0.00%
2023/08/11	1	139.98	0	0.00	141.00	1	20,308	0.01%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/08	0	0.00	2	145.00	148.00	-2	20,561	-0.01%
2023/08/07	0	0.00	5	149.40	151.00	-5	20,689	-0.02%
2023/08/02	27.3	165.57	30.3	165.10	155.00	-3	21,105	-0.01%
2023/08/01	75.2	176.60	72	178.47	172.00	3.1	20,906	0.02%
2023/07/31	93.4	200.84	55.1	196.43	179.00	38.2	20,525	0.19%
2023/07/28	36	189.47	50.3	192.20	198.50	-14.3	20,047	-0.07%
2023/07/27	39.3	181.89	36.3	183.89	180.50	3	19,880	0.02%
2023/07/26	10	178.00	20	181.75	179.00	-10	19,433	-0.05%
2023/07/25	17.6	180.65	6.2	194.30	177.00	11.4	19,656	0.06%
2023/07/24	1.1	181.64	7.1	184.09	187.00	-6	19,780	-0.03%
2023/07/21	5.2	161.25	10.1	170.49	177.50	-4.9	19,954	-0.02%
2023/07/20	6.5	162.97	11.3	165.57	169.50	-4.7	20,169	-0.02%
2023/07/19	6.1	156.07	6	158.25	154.50	0.1	20,258	0.00%
2023/07/18	12.3	162.04	1.1	152.05	151.50	11.2	20,636	0.05%
2023/07/17	2.2	172.44	0.2	171.67	168.00	2.1	20,891	0.01%
2023/07/14	0.2	169.16	13	164.77	171.00	-12.8	21,644	-0.06%
2023/07/13	2	156.50	19.7	157.16	155.50	-17.7	21,909	-0.08%
2023/07/12	0.7	141.57	5.1	143.70	149.00	-4.3	21,976	-0.02%
2023/07/11	1.1	137.25	2.4	142.48	140.00	-1.3	22,120	-0.01%
2023/07/10	46.4	146.11	34.3	144.50	135.50	12.2	22,570	0.05%
2023/07/07	78.1	134.86	80.2	135.52	139.50	-2.1	22,534	-0.01%
2023/07/06	97.4	130.52	59.1	130.28	127.00	38.3	22,047	0.17%
2023/07/05	82	127.30	27.6	126.26	125.50	54.4	21,434	0.25%
2023/07/04	60.1	120.98	31	122.37	125.50	29.1	21,112	0.14%
2023/07/03	7	110.79	10.1	109.40	114.50	-3.1	20,806	-0.01%
2023/06/30	74	101.74	70.9	101.75	104.50	3.1	20,712	0.02%
2023/06/29	102.2	98.20	107	98.39	98.70	-4.8	20,341	-0.02%	大買/大賣/
2023/06/28	24	94.63	23	96.40	97.90	1	19,893	0.01%
2023/06/27	19	87.61	13	88.63	89.00	6	20,094	0.03%
2023/06/26	14.5	89.66	15	89.51	90.10	-0.5	19,866	0.00%
2023/06/21	41	90.58	37	90.20	92.20	4	19,708	0.02%
2023/06/20	18	88.35	26.5	88.73	88.60	-8.5	19,208	-0.04%
2023/06/19	16	89.96	10	90.24	90.70	6	18,768	0.03%
2023/06/16	94	88.73	102.1	89.46	92.10	-8.1	18,565	-0.04%	大賣/
2023/06/15	24.1	84.13	29	83.93	84.80	-4.9	18,196	-0.03%
2023/06/14	35	82.57	42	82.23	84.30	-7	18,049	-0.04%
2023/06/13	75.5	80.02	93.7	79.62	79.40	-18.2	17,765	-0.10%
2023/06/12	70.2	76.46	48	76.70	76.50	22.2	17,286	0.13%
2023/06/09	82	72.58	130	73.43	76.40	-48	16,832	-0.29%	大賣/
2023/06/08	22	69.85	28	70.02	69.50	-6	16,464	-0.04%
2023/06/07	46	69.25	83.2	68.84	70.40	-37.2	16,277	-0.23%
2023/06/06	8	64.75	16	64.58	65.50	-8	15,799	-0.05%
2023/06/05	64.6	66.04	66	66.80	65.00	-1.4	15,654	-0.01%
2023/06/02	104.1	64.66	83	64.82	64.00	21.1	15,416	0.14%	大買/
2023/06/01	62	60.95	97.5	61.42	63.30	-35.5	14,530	-0.24%
2023/05/31	36	59.09	40.5	58.61	57.60	-4.5	13,933	-0.03%
2023/05/30	69	57.69	66	58.07	57.40	3	13,599	0.02%
2023/05/29	52	54.93	104.6	55.05	56.50	-52.6	12,844	-0.41%	大賣/
2023/05/26	46	51.13	53.6	51.15	51.40	-7.6	12,316	-0.06%
2023/05/25	9	47.31	6	47.40	47.05	3	12,146	0.02%
2023/05/24	8	47.94	11	47.77	47.65	-3	12,510	-0.02%
2023/05/23	47	47.54	17	47.80	47.65	30	12,804	0.23%
2023/05/22	13.3	46.46	12	46.78	46.40	1.3	13,170	0.01%
2023/05/19	17	46.71	23	46.91	46.70	-6	13,280	-0.05%
2023/05/18	4	45.18	2.3	45.34	45.20	1.7	13,342	0.01%
2023/05/17	2.5	44.36	0	0.00	44.85	2.5	13,401	0.02%
2023/05/16	9	44.31	8	44.20	43.90	1	13,521	0.01%
2023/05/15	3.4	43.94	3	44.02	43.45	0.4	13,738	0.00%
2023/05/12	6.1	44.75	1.2	45.57	44.70	5	14,432	0.03%
2023/05/11	5.3	46.02	19	46.26	45.10	-13.7	14,491	-0.09%
2023/05/10	56.2	47.54	42	47.65	47.50	14.2	14,739	0.10%
2023/05/09	7	52.17	8	51.85	50.10	-1	14,593	-0.01%
2023/05/08	11	52.49	11	52.29	52.30	0	14,584	0.00%
2023/05/05	26	51.83	14	52.24	51.10	12	14,625	0.08%
2023/05/04	16	52.88	9.1	52.98	52.70	6.9	14,834	0.05%
2023/05/03	23.2	52.37	14	52.57	52.70	9.2	14,940	0.06%
2023/05/02	22	51.41	27	51.64	52.00	-5	15,255	-0.03%
2023/04/28	45	50.83	39.2	50.91	50.80	5.8	15,519	0.04%
2023/04/27	29	48.96	25	48.98	49.30	4	15,715	0.03%
2023/04/26	13.6	48.12	21	48.51	49.10	-7.4	15,602	-0.05%
2023/04/25	24	48.60	14	48.21	47.55	10	15,561	0.06%
2023/04/24	14	51.54	11	51.97	50.80	3	15,651	0.02%
2023/04/21	20.3	54.83	17.2	53.21	51.00	3.1	16,233	0.02%
2023/04/20	13	60.25	38	57.47	56.10	-25	15,952	-0.16%
2023/04/19	99.4	61.88	76	61.71	60.00	23.4	15,709	0.15%
2023/04/18	9	57.93	20	58.65	59.20	-11	14,989	-0.07%
2023/04/17	5	54.16	3	53.63	53.90	2	14,833	0.01%
2023/04/14	12	53.55	12	53.86	52.70	0	14,809	0.00%
2023/04/13	11	54.56	27.5	54.45	53.10	-16.5	14,713	-0.11%
2023/04/12	51.1	52.66	49	52.85	52.50	2.1	14,240	0.01%
2023/04/11	11	51.85	28	52.14	52.20	-17	13,914	-0.12%
2023/04/10	13	51.08	12	51.18	51.40	1	13,711	0.01%
2023/04/07	13	51.26	28.2	50.83	50.80	-15.2	13,678	-0.11%
2023/04/06	69.3	52.52	49	52.27	51.90	20.3	13,603	0.15%
2023/03/31	20.1	51.52	20.6	51.47	51.50	-0.5	13,485	0.00%
2023/03/30	25	51.12	35.4	50.90	50.70	-10.4	13,582	-0.08%
2023/03/29	70.2	50.61	66.2	50.47	51.10	4	13,391	0.03%
2023/03/28	87.2	50.02	112	50.19	48.50	-24.8	13,112	-0.19%	大賣/
2023/03/27	19.1	48.37	8	48.17	48.05	11.1	12,701	0.09%
2023/03/24	11	46.90	13	47.05	47.50	-2	12,630	-0.02%
2023/03/23	6	46.43	11	46.22	45.95	-5	12,567	-0.04%
2023/03/22	11	46.16	11	46.00	46.35	0	12,608	0.00%
2023/03/21	13.1	45.92	16	45.80	45.45	-2.9	12,623	-0.02%
2023/03/20	18	44.94	13	45.54	45.80	5	12,591	0.04%
2023/03/17	4	43.63	3	43.57	43.10	1	12,405	0.01%
2023/03/16	11.6	44.68	17	45.44	44.15	-5.4	12,317	-0.04%
2023/03/15	2	47.38	10	47.50	46.55	-8	12,378	-0.06%
2023/03/14	1	46.95	0	0.00	47.00	1	12,440	0.01%
2023/03/13	6	47.37	24	47.31	47.10	-18	12,889	-0.14%
2023/03/10	31	48.88	4.6	48.35	48.20	26.4	14,009	0.19%
2023/03/09	19.1	51.40	27	50.92	50.60	-7.9	14,839	-0.05%
2023/03/08	23	51.72	20	51.53	51.80	3	15,272	0.02%
2023/03/07	18	51.04	18.5	51.10	50.90	-0.5	15,925	0.00%
2023/03/06	9.6	49.08	28.1	49.07	49.10	-18.5	15,791	-0.12%
2023/03/03	18	48.38	17	48.64	48.25	1	15,673	0.01%
2023/03/02	3	48.13	2	48.35	48.20	1	15,631	0.01%
2023/03/01	5	47.88	9	47.85	47.35	-4	15,591	-0.03%
2023/02/24	7.1	48.34	18	48.34	47.60	-10.9	15,639	-0.07%
2023/02/23	31.5	48.22	12	48.07	48.00	19.5	15,656	0.12%
2023/02/22	31	48.97	6	48.93	48.70	25	15,445	0.16%
2023/02/21	59	55.06	47.4	55.11	54.10	11.6	15,113	0.08%
2023/02/20	40	53.99	33.2	53.92	55.00	6.8	14,783	0.05%
2023/02/17	13	51.86	6	51.18	51.30	7	14,276	0.05%
2023/02/16	7.4	51.76	11.1	51.59	52.20	-3.7	14,087	-0.03%
2023/02/15	14	50.59	16.1	50.74	50.40	-2.1	13,916	-0.01%
2023/02/14	8.1	50.49	11	50.35	49.70	-2.9	13,857	-0.02%
2023/02/13	13	51.21	15	50.85	50.70	-2	13,710	-0.01%
2023/02/10	76.1	52.46	64.1	52.19	51.50	12	13,452	0.09%
2023/02/09	13.2	48.91	26	49.90	50.70	-12.8	12,702	-0.10%
2023/02/08	33	51.09	73.5	50.60	49.10	-40.5	12,586	-0.32%
2023/02/07	22	49.26	27	48.84	49.40	-5	12,211	-0.04%
2023/02/06	37	48.64	21	48.94	48.55	16	12,110	0.13%
2023/02/03	9	48.47	12.5	48.12	47.65	-3.5	11,964	-0.03%
2023/02/02	29	50.17	22	50.44	49.60	7	11,797	0.06%
2023/02/01	8	49.11	22.2	48.96	48.40	-14.1	11,384	-0.12%
2023/01/31	89.2	49.07	75	48.74	49.40	14.1	11,123	0.13%
2023/01/30	94	46.58	61	47.77	48.85	33	10,565	0.31%
2023/01/17	100	44.96	129	44.65	44.45	-29	10,143	-0.29%	大賣/
2023/01/16	8	42.07	14	42.14	42.10	-6	9,662	-0.06%
2023/01/13	34	42.20	28	42.43	42.00	6	9,590	0.06%
2023/01/12	91	42.23	68.1	42.28	42.50	22.9	9,425	0.24%
2023/01/11	86.1	43.67	43	42.91	42.30	43.1	9,065	0.48%
2023/01/10	6	43.89	14	44.72	44.85	-8	8,348	-0.10%
2023/01/09	9	40.68	14	40.75	40.80	-5	8,206	-0.06%
2023/01/06	3	39.43	1	39.50	39.50	2	8,114	0.02%
2023/01/05	23	40.79	25	40.09	39.60	-2	8,046	-0.02%
2023/01/04	13	42.01	8	41.56	41.65	5	7,904	0.06%
2023/01/03	13	41.26	14	41.19	41.60	-1	7,805	-0.01%
2022/12/30	6	40.18	2	40.25	39.80	4	7,719	0.05%
2022/12/29	3	40.20	3	40.67	39.95	0	7,708	0.00%
2022/12/28	9	40.93	9	40.87	40.70	0	7,677	0.00%
2022/12/27	6	42.39	9	41.98	41.80	-3	7,597	-0.04%
2022/12/26	26	42.59	27	42.90	42.25	-1	7,521	-0.01%
2022/12/23	15	42.11	19	42.16	41.60	-4	7,400	-0.05%
2022/12/22	18	44.04	19	44.11	43.10	-1	7,244	-0.01%
2022/12/21	1	47.30	0	0.00	47.85	1	7,004	0.01%
2022/12/20	13	48.08	3	46.97	46.80	10	6,985	0.14%
2022/12/19	2	48.75	0	0.00	49.50	2	7,022	0.03%
2022/12/16	2	52.00	1	52.30	51.00	1	7,104	0.01%
2022/12/15	1	54.00	0	54.70	54.00	1	7,117	0.01%
2022/12/14	2	53.15	1	51.00	54.70	1	7,095	0.01%
2022/12/13	0	0.00	0	52.50	51.70	0	7,041	0.00%
2022/12/12	1	51.50	5.1	51.76	52.00	-4.1	7,009	-0.06%
2022/12/09	5	50.06	3	50.03	51.50	2	7,003	0.03%
2022/12/08	0	0.00	0	49.16	50.50	0	7,085	0.00%
2022/12/07	2	49.73	3.1	49.04	49.20	-1.1	7,066	-0.02%
2022/12/06	1	51.60	4	52.10	52.80	-3	6,959	-0.04%
2022/12/05	30.1	52.71	52	52.42	53.00	-21.9	6,922	-0.32%
2022/12/02	82	52.61	85	51.82	51.20	-3	6,501	-0.05%
2022/12/01	92	48.77	91.1	49.58	51.30	0.9	5,283	0.02%
2022/11/30	25.1	44.47	31	45.35	46.65	-5.9	4,347	-0.14%
2022/11/29	43	39.92	36.4	40.48	42.45	6.6	3,858	0.17%
2022/11/28	7	37.91	9.5	38.07	38.60	-2.5	3,050	-0.08%
2022/11/25	3	35.33	0	0.00	35.10	3	2,937	0.10%
2022/11/24	1	36.40	1.5	36.27	35.60	-0.5	2,940	-0.02%
2022/11/23	1	35.90	4	35.85	36.25	-3	2,940	-0.10%
2022/11/22	7.5	37.20	6	36.35	36.00	1.5	2,943	0.05%
2022/11/21	7	37.21	10	37.10	36.80	-3	2,890	-0.10%
2022/11/18	6	35.38	5	34.85	35.95	1	2,836	0.04%
2022/11/17	2	34.10	3	34.70	34.35	-1	2,771	-0.04%
2022/11/15	0	0.00	1	33.65	33.25	-1	2,760	-0.04%
2022/11/14	0	0.00	3	33.67	34.00	-3	2,867	-0.10%
2022/11/11	15	34.72	16	34.83	33.90	-1	2,893	-0.03%
2022/11/10	11	34.45	4	34.69	34.30	7	2,877	0.24%
2022/11/09	0	0.00	7	33.79	33.50	-7	2,864	-0.24%
2022/11/08	3	34.75	2	34.43	33.90	1	2,922	0.03%
2022/11/07	3	33.35	2	32.88	33.35	1	2,959	0.03%
2022/11/04	6	32.83	3	32.88	32.55	3	3,025	0.10%
2022/11/03	1	32.00	1	32.15	32.15	0	3,096	0.00%
2022/11/02	3	31.60	3	31.32	31.60	0	3,204	0.00%
2022/11/01	1	29.35	2	28.70	30.00	-1	3,324	-0.03%
2022/10/31	1	29.15	1	29.20	29.30	0	3,344	0.00%
2022/10/28	4	29.59	13	29.32	28.70	-9	3,381	-0.27%
2022/10/27	10	29.87	6	29.70	30.20	4	3,427	0.12%
2022/10/26	5	29.24	11	28.95	29.25	-6	3,447	-0.17%
2022/10/25	1	30.05	1	29.65	29.40	0	3,460	0.00%
2022/10/24	3	30.65	0	0.00	30.45	3	3,513	0.09%
2022/10/21	0	0.00	1.1	29.73	29.30	-1.1	3,527	-0.03%
2022/10/20	2	30.55	2	30.48	30.65	0	3,557	0.00%
2022/10/19	0	0.00	1	31.60	31.50	-1	3,641	-0.03%
2022/10/18	1	32.60	6	32.54	32.35	-5	3,721	-0.13%
2022/10/17	1	32.15	3	31.13	32.40	-2	3,742	-0.05%
2022/10/14	4.1	31.75	4	31.84	31.45	0.1	3,761	0.00%
2022/10/13	2	32.08	3	30.65	30.35	-1	3,764	-0.03%
2022/10/12	1	33.00	1	33.80	33.20	0	3,764	0.00%
2022/10/11	1	35.80	2	35.10	33.00	-1	3,802	-0.03%
2022/10/07	0	0.00	1	36.00	36.00	-1	3,851	-0.03%
2022/10/06	5	35.71	4	35.70	36.20	1	3,962	0.03%
2022/10/05	9	35.73	1	35.80	36.00	8	4,061	0.20%
2022/10/04	0	0.00	1	33.85	34.85	-1	4,130	-0.02%
2022/10/03	0	33.45	4	33.78	33.25	-4	4,175	-0.10%
2022/09/30	3	32.72	9.3	32.90	34.10	-6.3	4,300	-0.15%
2022/09/29	0	0.00	7	33.46	33.55	-7	4,352	-0.16%
2022/09/28	4.1	34.26	4.1	34.17	33.55	0	4,408	0.00%
2022/09/27	3	35.72	5	35.04	37.25	-2	4,521	-0.04%
2022/09/26	4.2	36.40	12	36.32	35.90	-7.8	4,622	-0.17%
2022/09/23	47.2	39.21	7	37.91	37.55	40.2	4,669	0.86%
2022/09/22	4.5	40.10	1	39.95	40.20	3.5	4,665	0.08%
2022/09/21	0	0.00	7	38.90	38.85	-7	4,648	-0.15%
2022/09/20	1	38.65	7	38.56	38.80	-6	4,621	-0.13%
2022/09/19	5	37.49	3.5	38.34	37.00	1.5	4,579	0.03%
2022/09/16	13	38.81	27	39.18	38.55	-14	4,541	-0.31%
2022/09/15	21	39.72	6	39.75	39.90	15	4,487	0.33%
2022/09/14	0	0.00	8	37.81	38.70	-8	4,368	-0.18%
2022/09/13	24	38.36	9.6	38.31	38.25	14.4	4,320	0.33%
2022/09/12	11	38.28	12	37.08	39.00	-1	4,261	-0.02%
2022/09/08	11.9	36.24	6	35.28	36.45	5.9	4,179	0.14%
2022/09/07	2	33.98	3.1	34.09	34.10	-1.1	4,083	-0.03%
2022/09/06	1	34.30	2	34.30	33.65	-1	4,059	-0.02%
2022/09/05	9.1	36.45	9	39.06	34.60	0.1	4,000	0.00%
2022/09/02	1.1	37.30	4	38.01	37.90	-2.9	3,869	-0.07%
2022/09/01	2	37.83	13	37.78	37.65	-11	3,844	-0.29%
2022/08/31	4	38.79	2	38.73	39.00	2	3,813	0.05%
2022/08/30	2	39.25	2	38.10	38.80	0	3,784	0.00%
2022/08/29	7	38.27	5.1	38.13	38.00	1.9	3,757	0.05%
2022/08/26	14	40.15	6	39.93	39.35	8	3,727	0.21%
2022/08/25	6.5	40.83	7	40.11	41.15	-0.5	3,665	-0.01%
2022/08/24	2	38.67	2	38.68	38.60	0	3,583	0.00%
2022/08/23	7	38.62	14	38.63	38.85	-7	3,557	-0.20%
2022/08/22	6	39.60	5	39.26	39.05	1	3,516	0.03%
2022/08/19	8	39.19	5	38.69	39.90	3	3,461	0.09%
2022/08/18	14	37.01	3	37.68	37.65	11	3,335	0.33%
2022/08/17	4.1	38.08	2	38.48	37.55	2.1	3,289	0.06%
2022/08/16	5	37.63	5	37.42	37.20	0	3,242	0.00%
2022/08/15	5	37.13	3.1	36.72	38.00	1.9	3,211	0.06%
2022/08/12	5	36.39	15	36.32	36.05	-10	3,136	-0.32%
2022/08/11	1	35.80	8	36.61	36.05	-7	3,052	-0.23%
2022/08/10	12.1	35.44	5	34.94	35.00	7.1	2,947	0.24%
2022/08/09	9	32.95	4	33.66	35.05	5	2,803	0.18%
2022/08/08	14	32.01	6	33.39	33.70	8	2,654	0.30%
2022/08/05	0	0.00	3	30.42	30.65	-3	2,488	-0.12%
2022/08/04	2	27.90	2	27.15	27.90	0	2,438	0.00%
2022/08/03	0	0.00	4	26.64	26.60	-4	2,392	-0.17%
2022/08/02	3	28.40	0	0.00	28.50	3	2,340	0.13%
2022/08/01	0	0.00	3	29.00	29.00	-3	2,309	-0.13%
2022/07/29	2	29.68	8.2	29.66	30.05	-6.2	2,279	-0.27%
2022/07/28	3	29.23	3	28.60	28.50	0	2,211	0.00%
2022/07/27	1.1	29.00	4	28.40	29.15	-2.9	2,179	-0.13%
2022/07/26	7	29.07	5	28.90	29.45	2	2,130	0.09%
2022/07/25	8	29.01	14	30.05	30.40	-6	2,028	-0.30%
2022/07/22	4.1	28.03	3	27.85	27.65	1.1	1,935	0.06%
2022/07/21	1	27.60	2	27.80	28.10	-1	1,903	-0.05%
2022/07/20	1	27.80	6	27.80	27.10	-5	1,863	-0.27%
2022/07/19	2	27.10	1	27.30	27.50	1	1,835	0.05%
2022/07/18	5	28.05	4	27.25	28.00	1	1,802	0.06%
2022/07/15	0	0.00	13.1	26.47	26.25	-13.1	1,754	-0.75%
2022/07/14	7	26.74	13	26.86	28.15	-6	1,684	-0.36%
2022/07/13	9.1	28.64	3	28.68	29.50	6.1	1,568	0.39%
2022/07/12	8	28.48	5	28.70	29.00	3	1,442	0.21%
2022/07/11	2.2	26.73	5.1	26.63	27.00	-2.9	1,328	-0.21%
2022/07/08	9	27.09	0.1	27.10	27.00	8.9	1,262	0.70%
2022/07/07	0	0.00	3	25.39	25.85	-3	1,126	-0.27%
2022/07/06	10.2	24.94	6	23.82	23.50	4.2	1,055	0.39%
2022/07/05	12	25.16	3.1	24.80	25.85	8.9	972	0.91%
2022/07/04	5.1	24.66	5	25.29	25.85	0.1	808	0.01%
2022/07/01	5	23.39	16	23.29	23.50	-11	680	-1.62%
2022/06/30	6	22.12	7	21.96	22.60	-1	560	-0.18%
2022/06/29	0	0.00	0	20.60	20.60	0	431	0.00%
2022/06/28	0	18.80	0	0.00	18.75	0	384	0.00%
2022/06/27	0	18.30	0	0.00	18.40	0	388	0.00%
2022/06/22	0	17.95	0	0.00	17.50	0	389	0.00%
2022/06/15	2	19.70	0	0.00	19.65	2	378	0.53%
2022/06/14	0	19.70	0	0.00	19.45	0	374	0.00%
2022/06/10	0	0.00	1	19.75	19.70	-1	374	-0.27%
2022/06/07	1	19.70	0	0.00	19.65	1	377	0.27%
2022/06/02	0	0.00	2	19.40	19.25	-2	371	-0.54%
2022/06/01	2	19.30	0	0.00	19.75	2	369	0.54%
2022/05/25	0	0.00	1	19.40	19.35	-1	361	-0.28%
2022/05/24	0	0.00	3	19.50	19.30	-3	363	-0.83%
2022/05/23	4	20.39	5	20.38	19.95	-1	353	-0.28%
2022/05/16	5	19.11	2	19.05	19.05	3	308	0.97%
2022/05/13	3	18.80	3	18.60	18.60	0	296	0.00%
2022/05/03	0	18.10	0	0.00	17.95	0	277	0.00%
2022/04/21	0	0.00	1	19.15	19.40	-1	260	-0.38%
2022/04/19	0	0.00	4	18.46	18.80	-4	227	-1.76%
2022/04/18	0	0.00	7	17.95	18.00	-7	217	-3.22%
2022/04/14	2	18.08	0	0.00	18.10	2	218	0.92%
2022/04/13	0	18.30	0	0.00	18.20	0	221	0.00%
2022/04/12	0	18.20	0	0.00	18.10	0	239	0.00%
2022/04/11	0	18.30	2	18.35	18.40	-2	276	-0.72%
2022/04/08	0	18.30	0	0.00	18.00	0	280	0.00%
2022/04/07	1	18.00	0	0.00	18.00	1	298	0.34%
2022/04/06	0	18.50	0	0.00	18.40	0	324	0.00%
2022/04/01	0	18.35	0	0.00	18.40	0	397	0.00%
2022/03/31	0	18.28	0	0.00	18.15	0	399	0.00%
2022/03/28	3	18.05	0	0.00	18.05	3	393	0.76%
2022/03/24	0	18.03	0	0.00	18.15	0	389	0.00%
2022/03/23	0	18.02	0	0.00	18.10	0	389	0.00%
2022/03/22	0	17.95	0	0.00	18.00	0	390	0.00%
2022/03/15	0	0.00	1	17.75	17.70	-1	487	-0.21%
2022/03/10	0	17.45	0	0.00	17.55	0	495	0.00%
2022/03/02	0	17.90	0	0.00	18.05	0	507	0.00%
2022/02/21	1	18.10	0	0.00	18.10	1	610	0.16%
2022/02/16	0	18.75	0	0.00	18.25	0	755	0.00%
2022/01/24	1	17.60	0	0.00	17.50	1	769	0.13%
2022/01/12	1	18.30	0	0.00	18.40	1	782	0.13%
2022/01/06	0	19.30	0	0.00	18.95	0	778	0.00%
2021/12/30	7	19.99	3	19.92	20.10	4	710	0.56%
2021/12/29	0	0.00	2	20.05	19.85	-2	691	-0.29%
2021/12/28	3	20.00	2	19.88	19.85	1	664	0.15%
2021/12/27	2	18.68	0	0.00	18.80	2	594	0.34%
2021/12/20	1	18.10	0	0.00	18.10	1	612	0.16%
2021/12/15	1	18.30	0	0.00	18.30	1	615	0.16%
2021/12/10	1	19.60	0	0.00	18.70	1	614	0.16%
2021/12/07	1	19.25	1	18.95	18.90	0	514	0.00%
2021/12/02	1	18.50	2	18.40	18.35	-1	512	-0.20%
2021/11/25	1	19.00	1	19.40	19.00	0	516	0.00%
2021/11/23	2	19.40	1	19.40	19.15	1	508	0.20%
2021/11/22	1	19.70	0	0.00	19.65	1	470	0.21%
2021/11/16	0	0.00	9	19.01	19.60	-9	318	-2.82%
2021/11/12	2	18.02	0	0.00	17.80	2	261	0.78%
2021/11/09	1	17.85	0	0.00	17.55	1	265	0.38%
2021/11/04	0	0.00	0	17.55	17.55	0	267	0.00%
2021/10/22	0	16.80	0	0.00	16.75	0	378	0.00%
2021/10/12	1	16.45	0	0.00	16.30	1	553	0.18%
2021/10/04	0	19.25	0	0.00	16.70	0	654	0.00%
2021/09/13	0	0.00	0.7	17.00	17.05	-0.7	700	-0.10%
2021/09/01	0	18.45	0	0.00	18.35	0	764	0.00%
2021/08/27	0	18.00	0	0.00	18.15	0	775	0.00%
2021/08/20	2	17.63	0	0.00	17.60	2	917	0.22%
2021/08/19	2	18.10	0	0.00	17.55	2	920	0.22%
2021/08/13	0	0.00	0.1	18.00	17.95	-0.1	942	-0.01%
2021/08/11	0	0.00	2	18.80	17.90	-2	955	-0.21%
2021/08/06	0	0.00	1	19.40	19.35	-1	997	-0.10%
2021/08/03	1	19.85	0	0.00	20.05	1	1,060	0.09%
2021/08/02	0	0.00	2	19.15	19.15	-2	992	-0.20%
2021/07/30	2	19.25	2	19.45	19.10	0	1,002	0.00%
2021/07/29	1	19.20	0	0.00	19.30	1	1,010	0.10%
2021/07/26	2	21.20	2	21.10	21.05	0	1,021	0.00%
2021/07/23	0	0.00	2	20.35	20.35	-2	974	-0.21%
2021/07/19	1	19.85	4	20.00	19.90	-3	1,138	-0.26%
2021/07/16	5	19.90	5	19.61	19.55	0	1,156	0.00%
2021/07/14	1	19.60	3	19.18	19.50	-2	1,241	-0.16%
2021/07/08	0	0.00	0.1	19.19	19.10	-0.1	1,271	-0.01%
2021/07/07	0	0.00	0	19.20	19.00	0	1,293	0.00%
2021/07/01	0	0.00	0	19.30	18.85	0	1,437	0.00%
2021/06/29	1	18.95	0	0.00	18.75	1	1,577	0.06%
2021/06/18	1	20.00	1	19.75	19.70	0	1,621	0.00%
2021/06/17	1	20.45	1	20.00	20.00	0	1,624	0.00%
2021/06/16	1	20.30	1	20.80	20.70	0	1,615	0.00%
2021/06/15	0	0.00	1	19.45	19.45	-1	1,595	-0.06%
2021/06/10	1	19.00	0	0.00	19.05	1	1,605	0.06%
2021/06/08	1	18.50	0	0.00	18.50	1	1,660	0.06%
2021/06/02	0	0.00	0	20.05	20.00	0	1,790	0.00%
2021/05/26	0	0.00	1	19.10	19.10	-1	1,681	-0.06%
2021/05/25	1	19.20	1	19.00	19.15	0	1,681	0.00%
2021/05/24	1	18.70	0	0.00	18.75	1	1,681	0.06%
2021/05/12	1	19.00	0	0.00	17.30	1	1,686	0.06%
2021/05/11	9	19.28	2	19.30	19.10	7	1,660	0.42%
2021/05/04	2	20.98	0	0.00	20.45	2	1,627	0.12%
2021/05/03	1	22.55	0	22.45	21.80	1	1,607	0.06%
2021/04/29	2	22.95	0	0.00	22.90	2	1,598	0.13%
2021/04/28	1	24.15	0	0.00	23.30	1	1,599	0.06%
2021/04/27	1	22.75	2	23.20	24.20	-1	1,594	-0.06%
2021/04/23	2	23.25	1	22.80	23.10	1	1,457	0.07%
2021/04/21	17	23.89	8	24.27	24.25	9	1,399	0.64%
2021/04/20	2	24.00	2	23.50	24.25	0	1,312	0.00%
2021/04/19	3	24.15	0	0.00	24.00	3	1,310	0.23%
2021/04/16	0	0.00	3	25.30	25.20	-3	1,271	-0.24%
2021/04/15	6	25.75	8	25.98	25.70	-2	1,276	-0.16%
2021/04/14	5	25.23	0	0.00	25.70	5	1,256	0.40%
2021/04/13	1	25.55	15	25.45	25.90	-14	1,261	-1.11%
2021/04/12	10	25.95	14	25.93	26.05	-4	1,247	-0.32%
2021/04/09	15	25.67	11	25.27	25.95	4	1,216	0.33%
2021/04/08	2	25.33	3	25.37	25.50	-1	1,149	-0.09%
2021/04/07	0	0.00	1	24.95	25.20	-1	1,139	-0.09%
2021/04/06	2	25.08	0	0.00	25.25	2	1,131	0.18%
2021/04/01	5	25.51	2	25.15	25.25	3	1,108	0.27%
2021/03/30	0	0.00	6	23.61	23.50	-6	989	-0.61%
2021/03/29	1	23.70	0	0.00	23.50	1	984	0.10%
2021/03/19	0	24.40	0	0.00	24.40	0	967	0.00%
2021/03/12	2	23.70	0	0.00	24.00	2	1,021	0.20%
2021/03/09	2	22.35	0	0.00	22.30	2	1,143	0.17%
2021/03/08	1	22.00	0	0.00	22.25	1	1,162	0.09%
2021/03/04	0	0.00	2	22.95	22.80	-2	1,185	-0.17%
2021/02/26	0	0.00	1	23.40	23.40	-1	1,242	-0.08%
2021/02/25	2	23.55	0	0.00	23.50	2	1,270	0.16%
2021/02/24	0	0.00	0.2	23.60	23.50	-0.2	1,290	-0.02%
2021/02/22	0	0.00	1.1	24.87	24.65	-1.1	1,356	-0.08%
2021/02/05	0	0.00	2	22.33	22.00	-2	1,400	-0.14%
2021/02/02	1	22.00	0	0.00	22.30	1	1,436	0.07%
2021/01/29	0	22.15	0	0.00	22.25	0	1,615	0.00%
2021/01/21	0	0.00	5	21.57	21.65	-5	1,631	-0.31%
2021/01/19	1	24.00	0	0.00	24.00	1	1,611	0.06%
2021/01/14	2	25.08	0	0.00	24.95	2	1,610	0.12%
2021/01/13	1	25.05	0	0.00	25.00	1	1,622	0.06%
2021/01/11	0	0.00	1	25.55	25.45	-1	1,669	-0.06%
2021/01/08	0	0.00	1	25.85	25.40	-1	1,676	-0.06%
2021/01/05	1	27.15	0	0.00	27.05	1	1,647	0.06%
2020/12/22	0	0.00	2	26.03	26.00	-2	1,777	-0.11%
2020/12/21	1	26.90	1	26.60	26.60	0	1,820	0.00%
2020/12/15	0	0.00	1	26.40	26.15	-1	1,910	-0.05%
2020/12/14	1	26.75	0	0.00	26.60	1	1,941	0.05%
2020/12/11	1	26.05	2	26.30	26.30	-1	1,985	-0.05%
2020/12/10	0	0.00	4	27.25	27.10	-4	2,064	-0.19%
2020/12/09	0	0.00	1	28.20	27.80	-1	2,183	-0.05%
2020/12/08	2	28.20	0	0.00	28.05	2	2,223	0.09%
2020/12/07	2	28.20	2	28.13	28.15	0	2,292	0.00%
2020/12/03	22	30.05	19	30.29	29.30	3	2,294	0.13%
2020/12/02	0	0.00	1	28.45	28.35	-1	2,111	-0.05%
2020/12/01	1	27.90	0	0.00	27.70	1	2,160	0.05%
2020/11/30	0	0.00	3	28.40	28.35	-3	2,259	-0.13%
2020/11/27	6	28.85	4	28.84	28.80	2	2,428	0.08%
2020/11/25	1	27.95	0	0.00	28.30	1	2,427	0.04%
2020/11/24	5	29.04	7	28.54	28.15	-2	2,414	-0.08%
2020/11/23	0	0.00	4	28.45	28.50	-4	2,420	-0.17%
2020/11/20	1	28.80	3	28.67	28.70	-2	2,430	-0.08%
2020/11/19	1	28.40	0	0.00	28.20	1	2,408	0.04%
2020/11/18	4	28.14	0	0.00	28.35	4	2,416	0.17%
2020/11/17	6	27.79	6	28.08	28.15	0	2,480	0.00%
2020/11/16	1	27.00	6	27.15	27.20	-5	2,527	-0.20%
2020/11/13	3	26.92	1	26.90	26.80	2	2,597	0.08%
2020/11/12	4	27.15	5	27.20	26.35	-1	2,664	-0.04%
2020/11/11	5	26.40	0	0.00	26.60	5	2,772	0.18%
2020/11/10	0	0.00	1	26.85	26.20	-1	2,921	-0.03%
2020/11/09	2	27.33	2	27.50	27.10	0	3,255	0.00%
2020/11/06	7	26.60	7	26.61	26.35	0	3,287	0.00%
2020/11/03	2	25.45	0	0.00	25.40	2	3,260	0.06%
2020/10/29	1	25.20	1	25.45	25.55	0	3,388	0.00%
2020/10/22	0	26.70	1	26.95	26.70	-1	3,745	-0.03%
2020/10/20	1	27.00	1	26.70	26.70	0	4,326	0.00%
2020/10/19	2	26.85	4	26.49	26.50	-2	4,379	-0.05%
2020/10/16	1	25.60	0	0.00	25.55	1	4,499	0.02%
2020/10/14	1	26.70	0	0.00	26.55	1	4,581	0.02%
2020/10/13	1	26.10	0	0.00	26.00	1	4,610	0.02%
2020/10/12	2	25.80	0	0.00	26.15	2	4,650	0.04%
2020/10/08	1	28.00	1	27.45	27.30	0	4,665	0.00%
2020/10/07	1	27.50	0	0.00	27.25	1	4,688	0.02%
2020/10/06	1	27.10	0	0.00	27.40	1	4,740	0.02%
2020/10/05	3	26.60	0	0.00	26.90	3	4,842	0.06%
2020/09/30	0	0.00	1	26.80	26.80	-1	4,936	-0.02%
2020/09/29	1	26.75	0	0.00	26.70	1	5,026	0.02%
2020/09/25	3	26.15	7	26.44	26.25	-4	5,952	-0.07%
2020/09/24	2	27.53	0	0.00	27.35	2	6,373	0.03%
2020/09/23	2	28.43	1	28.65	28.25	1	6,663	0.02%
2020/09/22	4	28.64	4	28.76	28.25	0	6,990	0.00%
2020/09/21	2	29.10	3	29.50	29.10	-1	7,095	-0.01%
2020/09/17	1	30.35	2	30.13	29.95	-1	7,144	-0.01%
2020/09/16	0	0.00	2	30.30	29.90	-2	7,134	-0.03%
2020/09/15	11	31.62	7	31.03	30.65	4	7,208	0.06%
2020/09/14	45	30.78	48	31.31	30.70	-3	7,299	-0.04%
2020/09/11	10	30.00	17	30.14	30.25	-7	7,170	-0.10%
2020/09/10	63	30.33	65	30.24	29.80	-2	7,122	-0.03%
2020/09/09	7	29.52	9	29.76	29.30	-2	7,078	-0.03%
2020/09/07	30	30.17	31	28.94	28.85	-1	7,080	-0.01%
2020/09/04	27	30.27	23	30.56	29.95	4	7,055	0.06%
2020/09/03	45	30.49	41	30.44	30.10	4	7,016	0.06%
2020/09/02	11	30.09	8	30.74	31.10	3	6,930	0.04%
2020/09/01	3	28.32	0	0.00	28.30	3	6,792	0.04%
2020/08/27	25	28.11	33	27.82	27.40	-8	6,824	-0.12%
2020/08/26	13	27.73	16	27.88	28.20	-3	6,834	-0.04%
2020/08/25	28	27.99	30	28.21	27.70	-2	6,822	-0.03%
2020/08/24	0	0.00	4	27.70	27.45	-4	6,819	-0.06%
2020/08/21	5	27.39	3	27.77	27.75	2	6,827	0.03%
2020/08/20	25	26.64	8	26.05	25.80	17	6,782	0.25%
2020/08/19	0	0.00	7	30.35	28.60	-7	6,700	-0.10%
2020/08/18	1	32.20	3	31.52	30.85	-2	6,735	-0.03%
2020/08/17	5	32.52	0	0.00	31.55	5	6,751	0.07%
2020/08/14	2	31.83	6	32.18	31.80	-4	6,747	-0.06%
2020/08/13	10	32.10	17	32.55	33.05	-7	6,606	-0.11%
2020/08/12	0	0.00	1	27.95	30.10	-1	6,279	-0.02%
2020/08/11	1	26.95	0	0.00	27.40	1	6,228	0.02%
2020/08/10	0	0.00	1	28.70	27.75	-1	6,268	-0.02%
2020/08/07	0	0.00	5	27.98	28.20	-5	6,290	-0.08%
2020/08/06	0	0.00	2	28.95	28.20	-2	6,313	-0.03%
2020/08/05	8	29.44	9	29.26	29.15	-1	6,412	-0.02%
2020/08/04	6	28.90	0	0.00	28.85	6	6,458	0.09%
2020/08/03	0	0.00	1	27.95	28.20	-1	6,424	-0.02%
2020/07/31	8	28.34	4	27.96	28.35	4	6,419	0.06%
2020/07/30	13	27.70	25	27.71	27.75	-12	6,375	-0.19%
2020/07/29	13	27.39	15	27.01	27.30	-2	6,357	-0.03%
2020/07/28	8	26.85	9.7	26.76	26.60	-1.7	6,282	-0.03%
2020/07/27	31	30.28	28	30.33	28.85	3	6,184	0.05%
2020/07/24	28	32.26	25	32.15	31.80	3	6,070	0.05%
2020/07/23	5	31.23	7	31.39	31.20	-2	5,660	-0.04%
2020/07/22	23	32.08	10.3	31.79	31.75	12.7	5,608	0.23%
2020/07/21	3	31.45	1	31.80	31.75	2	5,490	0.04%
2020/07/17	5	30.04	1	30.20	29.25	4	5,456	0.07%
2020/07/16	2	29.35	0	0.00	30.55	2	5,427	0.04%
2020/07/15	1	30.60	6	31.41	29.55	-5	5,381	-0.09%
2020/07/14	3	31.13	2	30.70	30.75	1	5,345	0.02%
2020/07/13	4	31.65	0	0.00	31.50	4	5,304	0.08%
2020/07/10	4	32.40	1	32.00	31.50	3	5,255	0.06%
2020/07/09	6	34.92	3	34.62	34.00	3	5,149	0.06%
2020/07/08	1	34.95	2	34.55	35.25	-1	5,049	-0.02%
2020/07/07	37	36.38	21	35.68	35.35	16	4,966	0.32%
2020/07/06	2	34.33	4	34.95	35.30	-2	4,304	-0.05%
2020/07/03	10	30.69	11	31.44	32.10	-1	4,067	-0.02%
2020/07/02	19	27.68	19	28.76	29.20	0	3,614	0.00%
2020/07/01	3	25.98	11	25.50	26.55	-8	3,275	-0.24%
2020/06/30	3	24.50	2	23.45	24.25	1	2,928	0.03%
2020/06/24	12	23.48	2	23.00	23.30	10	2,747	0.36%
2020/06/23	1	23.00	0	0.00	23.05	1	2,692	0.04%
2020/06/22	7	24.01	9	23.44	23.45	-2	2,670	-0.07%
2020/06/19	12	23.53	30	23.56	24.35	-18	2,548	-0.71%
2020/06/18	0	0.00	1	22.15	22.15	-1	2,359	-0.04%
2020/06/16	1	22.05	1	21.80	22.15	0	2,328	0.00%
2020/06/15	5	21.20	0	0.00	21.30	5	2,314	0.22%
2020/06/12	3	20.10	1	19.90	21.10	2	2,282	0.09%
2020/06/11	1	21.65	2	21.20	21.10	-1	2,307	-0.04%
2020/06/10	6	22.32	3	21.72	22.35	3	2,333	0.13%
2020/06/09	18	22.16	20	22.83	22.05	-2	2,337	-0.09%
2020/06/08	16	22.73	0	0.00	22.65	16	2,335	0.69%
2020/06/04	3	24.13	0	0.00	23.85	3	2,291	0.13%
2020/06/03	0	0.00	1	23.45	23.55	-1	2,250	-0.04%
2020/06/02	0	0.00	2	23.65	23.35	-2	2,249	-0.09%
2020/05/29	5	23.41	0	0.00	23.50	5	2,185	0.23%
2020/05/28	1	23.45	7	23.47	23.25	-6	2,163	-0.28%
2020/05/27	10	25.30	10	24.65	24.45	0	2,127	0.00%
2020/05/25	10	24.93	14	24.91	24.75	-4	2,046	-0.20%
2020/05/22	5	23.72	0	0.00	23.50	5	1,933	0.26%
2020/05/21	1	23.60	0	0.00	23.90	1	1,837	0.05%
2020/05/20	4	21.89	0	0.00	21.75	4	1,726	0.23%
2020/05/15	1	22.60	0	0.00	22.45	1	1,652	0.06%
2020/05/14	2	22.88	1	23.50	22.50	1	1,597	0.06%
2020/05/12	3	22.95	3	23.28	23.80	0	1,517	0.00%
2020/05/06	0	0.00	1	19.80	19.95	-1	1,284	-0.08%
2020/05/05	0	0.00	2	19.73	19.80	-2	1,278	-0.16%
2020/05/04	1	18.70	1	19.25	19.40	0	1,264	0.00%
2020/04/30	1	19.65	1	19.25	19.15	0	1,273	0.00%
2020/04/29	2	18.40	0	0.00	18.90	2	1,251	0.16%
2020/04/28	1	17.40	0	0.00	17.45	1	1,228	0.08%
2020/04/23	0	0.00	50	16.60	16.60	-50	1,194	-4.19%
2020/04/09	0	0.00	1	15.05	14.80	-1	1,574	-0.06%
2020/04/06	1	12.25	0	0.00	12.30	1	1,984	0.05%
2020/03/26	0	0.00	1	11.20	11.25	-1	2,070	-0.05%
2020/03/25	1	11.05	0	0.00	11.20	1	2,075	0.05%
2020/03/23	0	10.25	0	0.00	10.25	0	2,125	0.00%
2020/03/19	0	0.00	2	10.60	10.50	-2	2,126	-0.09%
2020/03/18	0	0.00	4	12.95	11.65	-4	2,116	-0.19%
2020/03/12	2	17.30	46	18.03	17.30	-44	2,114	-2.08%
2020/03/05	0	0.00	1	20.00	19.95	-1	2,070	-0.05%
2020/03/04	1	19.70	0	0.00	19.80	1	2,075	0.05%
2020/03/03	0	0.00	1	19.90	19.80	-1	2,086	-0.05%
2020/03/02	3	19.67	2	19.68	19.50	1	2,101	0.05%
2020/02/26	0	0.00	1	20.60	20.55	-1	2,114	-0.05%
2020/02/25	0	0.00	1	20.25	20.40	-1	2,122	-0.05%
2020/02/24	0	20.60	0	0.00	20.50	0	2,139	0.00%
2020/02/13	0	0.00	1	21.40	21.10	-1	2,263	-0.04%
2020/02/10	1	19.80	1	20.35	20.50	0	2,299	0.00%
2020/02/03	1	19.50	1	20.10	19.70	0	2,565	0.00%
2020/01/31	1	20.75	1	21.55	21.45	0	2,600	0.00%
2020/01/13	10	24.60	10	24.65	24.65	0	2,964	0.00%
2020/01/07	100	26.45	3	26.03	25.20	97	2,965	3.27%
2020/01/02	2	25.60	0	0.00	25.75	2	2,654	0.08%
2019/12/31	15	24.81	15	25.16	25.55	0	2,553	0.00%
2019/12/23	6	23.72	6	23.36	23.20	0	2,242	0.00%
2019/12/16	0	0.00	2	23.45	23.50	-2	2,375	-0.08%
2019/12/10	0	0.00	1	23.90	23.60	-1	2,205	-0.05%
2019/12/04	0	0.00	3	24.05	24.15	-3	2,186	-0.14%
2019/12/03	5	24.05	5	24.05	24.05	0	2,179	0.00%
2019/11/21	0	0.00	2	24.73	24.75	-2	2,131	-0.09%
2019/11/20	7	24.79	7	25.36	24.80	0	2,110	0.00%
2019/11/19	3	25.75	0	0.00	25.50	3	2,120	0.14%
2019/11/15	0	0.00	7	24.65	24.85	-7	2,045	-0.34%
2019/11/13	2	25.25	1	25.40	25.10	1	2,016	0.05%
2019/11/12	1	23.75	2	23.75	23.75	-1	1,958	-0.05%
2019/11/11	3	23.77	0	0.00	23.45	3	1,949	0.15%
2019/11/08	1	24.90	0	0.00	24.95	1	1,925	0.05%
2019/11/07	0	0.00	10	24.55	24.50	-10	1,905	-0.52%
2019/11/06	1	25.90	1	25.55	25.15	0	1,866	0.00%
2019/11/05	12	26.39	0	0.00	26.35	12	1,813	0.66%
2019/11/04	8	28.08	8	28.21	27.60	0	1,767	0.00%
2019/11/01	1	26.00	0	0.00	27.45	1	1,654	0.06%
2019/10/31	8	26.02	0	0.00	25.60	8	1,565	0.51%
2019/10/29	4	27.15	6	26.83	25.85	-2	1,464	-0.14%
2019/10/28	0	0.00	1	24.90	25.95	-1	1,234	-0.08%
2019/10/25	1	24.00	1	23.30	23.60	0	1,054	0.00%
2019/10/24	2	22.33	0	0.00	22.30	2	925	0.22%
2019/10/23	0	0.00	1	22.45	22.30	-1	939	-0.11%
2019/10/21	1	22.70	0	0.00	22.70	1	948	0.11%
2019/10/18	1	22.60	0	0.00	22.60	1	947	0.11%
2019/10/17	2	23.08	3	22.98	23.10	-1	928	-0.11%
2019/09/25	1	23.00	0	0.00	22.30	1	787	0.13%
2019/09/24	2	21.73	2	22.03	22.75	0	705	0.00%
2019/09/18	1	20.05	0	0.00	20.10	1	580	0.17%
2019/09/10	0	0.00	1	20.65	20.35	-1	601	-0.17%
2019/09/05	0	0.00	10	21.35	21.05	-10	675	-1.48%
2019/09/03	10	21.80	0	0.00	21.10	10	674	1.48%
2019/07/25	1	23.10	0	0.00	22.85	1	586	0.17%
2019/07/23	8	22.85	8	22.65	22.75	0	572	0.00%
2019/07/08	3	22.38	0	0.00	22.25	3	614	0.49%
2019/05/28	4	19.30	0	0.00	19.60	4	902	0.44%
2019/05/23	0	0.00	4	18.83	18.90	-4	1,137	-0.35%
2019/04/19	0	0.00	1	24.85	24.90	-1	1,446	-0.07%
2019/04/09	0	0.00	15	26.27	26.10	-15	1,669	-0.90%
2019/04/03	0	0.00	4	27.18	27.05	-4	1,656	-0.24%
2019/04/02	0	0.00	4	26.39	26.65	-4	1,675	-0.24%
2019/03/27	8	25.91	0	0.00	25.85	8	1,688	0.47%
2019/03/26	0	0.00	8	24.85	25.00	-8	1,669	-0.48%
2019/03/22	0	0.00	5	26.44	26.50	-5	1,647	-0.30%
2019/03/21	6	27.98	0	0.00	27.65	6	1,621	0.37%
2019/03/20	1	27.85	0	0.00	27.70	1	1,599	0.06%
2019/03/19	0	0.00	1	27.95	27.75	-1	1,598	-0.06%
2019/03/18	1	28.05	0	0.00	27.80	1	1,586	0.06%
2019/03/12	0	0.00	2	27.20	27.20	-2	1,647	-0.12%
2019/03/08	2	27.20	0	0.00	27.45	2	1,661	0.12%
2019/03/07	7	28.16	0	0.00	27.85	7	1,644	0.43%
2019/03/05	5	27.77	0	0.00	27.45	5	1,581	0.32%
2019/03/04	5	28.45	1	28.30	28.45	4	1,556	0.26%
2019/02/26	0	0.00	1	27.85	28.10	-1	1,509	-0.07%
2019/02/25	1	28.50	0	0.00	28.50	1	1,456	0.07%
2019/02/22	5	27.40	1	27.30	27.15	4	1,379	0.29%
2019/02/20	3	23.97	6	24.03	24.95	-3	1,096	-0.27%
2019/02/19	0	0.00	10	22.70	22.70	-10	1,003	-1.00%
2019/01/28	0	0.00	2	22.80	22.60	-2	1,031	-0.19%
2019/01/21	1	21.95	0	0.00	21.80	1	1,011	0.10%
2019/01/11	1	22.65	1	22.75	22.65	0	980	0.00%
2019/01/09	12	24.41	8	23.70	22.90	4	942	0.42%
2019/01/07	3	24.07	1	24.15	23.90	2	880	0.23%
2019/01/04	1	23.55	1	23.15	23.00	0	827	0.00%
2019/01/03	4	23.60	8	23.45	23.00	-4	812	-0.49%
2019/01/02	4	23.20	0	0.00	23.55	4	771	0.52%
2018/12/25	1	22.00	1	22.10	21.80	0	670	0.00%
2018/12/10	0	0.00	1	21.50	20.45	-1	536	-0.19%
2018/12/07	1	20.90	0	0.00	21.10	1	496	0.20%
2018/11/16	0	0.00	1	17.60	17.50	-1	365	-0.27%
2018/11/15	1	17.25	0	0.00	17.10	1	366	0.27%
2018/11/12	0	0.00	1	17.90	17.70	-1	376	-0.27%
2018/11/08	3	18.27	2	18.23	18.50	1	354	0.28%
2018/11/02	0	0.00	2	16.50	16.25	-2	340	-0.59%
2018/10/30	2	15.65	0	0.00	15.80	2	343	0.58%
2018/10/26	0	0.00	1	15.10	15.15	-1	337	-0.30%
2018/10/16	0	0.00	5	16.47	16.50	-5	338	-1.48%
2018/10/11	4	17.30	0	0.00	17.30	4	391	1.02%
2018/09/20	4	20.28	0	0.00	20.15	4	592	0.67%
2018/09/03	0	0.00	2	22.80	22.50	-2	819	-0.24%
2018/08/20	0	0.00	25	21.02	20.60	-25	1,355	-1.84%
2018/08/02	0	0.00	3	25.65	25.60	-3	1,344	-0.22%
2018/07/20	1	26.80	0	0.00	26.55	1	1,380	0.07%
2018/07/18	4	27.10	4	27.15	26.40	0	1,374	0.00%
2018/07/11	0	0.00	1	25.55	25.45	-1	1,340	-0.07%
2018/07/06	0	0.00	10	25.80	26.20	-10	1,334	-0.75%
2018/07/02	3	28.77	1	27.55	27.50	2	1,337	0.15%
2018/06/29	0	0.00	2	28.15	28.20	-2	1,264	-0.16%
2018/06/22	1	26.80	1	26.65	26.75	0	1,383	0.00%
2018/06/21	1	26.65	1	26.85	26.45	0	1,377	0.00%
2018/06/20	3	26.93	9	26.73	26.80	-6	1,375	-0.44%
2018/06/19	2	28.63	2	28.20	28.10	0	1,370	0.00%
2018/06/15	0	0.00	5	29.40	29.35	-5	1,359	-0.37%
2018/06/14	1	29.70	2	29.95	29.25	-1	1,349	-0.07%
2018/06/13	4	30.61	0	0.00	29.65	4	1,335	0.30%
2018/06/12	2	30.28	3	30.57	30.60	-1	1,302	-0.08%
2018/06/11	2	30.05	8	30.12	30.05	-6	1,241	-0.48%
2018/06/08	10	30.78	19	31.18	30.70	-9	1,223	-0.74%
2018/06/07	5	30.04	3	29.57	29.45	2	1,097	0.18%
2018/06/06	2	30.48	6	30.72	30.10	-4	1,089	-0.37%
2018/06/05	3	29.72	23	29.93	29.50	-20	1,049	-1.91%
2018/06/04	16	30.51	6	30.48	30.60	10	993	1.01%
2018/06/01	1	27.00	2	27.75	28.05	-1	854	-0.12%
2018/05/28	1	26.55	1	26.85	27.05	0	769	0.00%
2018/05/22	0	0.00	1	25.20	24.60	-1	764	-0.13%
2018/05/21	1	24.85	0	0.00	24.80	1	765	0.13%
2018/05/14	5	24.00	0	0.00	23.95	5	819	0.61%
2018/05/09	1	24.95	1	24.55	24.50	0	883	0.00%
2018/05/08	0	0.00	10	24.10	24.25	-10	912	-1.10%
2018/05/04	0	0.00	1	24.40	24.40	-1	961	-0.10%
2018/05/03	0	0.00	2	24.10	24.10	-2	982	-0.20%
2018/04/11	10	29.00	10	29.10	29.10	0	1,103	0.00%
2018/04/03	0	0.00	39	27.75	28.00	-39	1,128	-3.46%
2018/04/02	0	0.00	9	29.00	28.35	-9	1,130	-0.80%
2018/03/31	2	29.50	0	0.00	29.35	2	1,132	0.18%
2018/03/29	0	0.00	6	30.15	29.95	-6	1,310	-0.46%
2018/03/28	30	30.57	10	30.60	30.80	20	1,362	1.47%
2018/03/27	20	30.06	1	30.40	30.55	19	1,417	1.34%
2018/03/23	5	28.25	0	0.00	27.70	5	1,478	0.34%
2018/03/22	0	0.00	3	29.35	28.95	-3	1,480	-0.20%
2018/03/16	0	0.00	5	29.40	29.35	-5	1,559	-0.32%
2018/03/14	0	0.00	10	29.80	29.30	-10	1,665	-0.60%
2018/03/13	0	0.00	2	29.80	29.75	-2	1,711	-0.12%
2018/03/12	5	29.70	0	0.00	29.55	5	1,778	0.28%
2018/03/09	15	30.55	0	0.00	29.80	15	1,887	0.79%
2018/03/08	4	29.00	0	0.00	29.70	4	2,010	0.20%
2018/02/27	1	29.70	1	29.90	29.70	0	2,961	0.00%
2018/02/22	6	29.85	0	0.00	29.60	6	2,953	0.20%
2018/02/09	2	28.93	1	28.85	28.85	1	2,928	0.03%
2018/02/07	1	31.40	1	32.00	30.70	0	2,908	0.00%
2018/02/06	1	30.65	0	0.00	30.65	1	2,903	0.03%
2018/02/05	1	34.05	1	34.00	33.95	0	2,875	0.00%
2018/02/02	2	35.23	3	35.25	34.90	-1	2,883	-0.03%
2018/02/01	2	36.23	0	0.00	36.05	2	2,876	0.07%
2018/01/31	0	0.00	4	36.45	36.60	-4	2,849	-0.14%
2018/01/30	6	35.48	0	0.00	35.35	6	2,811	0.21%
2018/01/29	6	35.52	2	36.00	35.70	4	2,777	0.14%
2018/01/26	4	35.04	0	0.00	35.15	4	2,757	0.15%
2018/01/25	16	35.01	0	0.00	35.05	16	2,736	0.58%
2018/01/24	4	34.00	0	0.00	34.10	4	2,698	0.15%
2018/01/22	1	33.05	0	0.00	32.70	1	2,691	0.04%
2018/01/18	6	33.63	0	0.00	33.25	6	2,687	0.22%
2018/01/17	9	33.54	0	0.00	33.45	9	2,684	0.34%
2018/01/16	1	33.80	0	0.00	33.75	1	2,679	0.04%
2018/01/15	9	33.18	0	0.00	33.05	9	2,665	0.34%
2018/01/12	3	33.20	0	0.00	33.20	3	2,666	0.11%
2018/01/11	2	31.50	12	31.68	33.65	-10	2,656	-0.38%
2018/01/09	2	34.15	0	0.00	33.85	2	2,609	0.08%
2018/01/08	2	34.35	0	0.00	34.35	2	2,614	0.08%
2018/01/04	0	0.00	2	35.05	35.10	-2	2,596	-0.08%
2018/01/03	2	34.05	1	35.05	34.15	1	2,574	0.04%
2018/01/02	5	35.05	0	0.00	34.80	5	2,556	0.20%