華星光 (4979)-富邦-陽明券商分點個股進出

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
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
2,120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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/03	2	120.00	3	120.83	120.00	-1	6,445	-0.02%
2024/05/02	3	119.00	6	118.50	118.00	-3	6,453	-0.05%
2024/04/30	14	120.82	42	122.76	121.50	-28	6,500	-0.43%
2024/04/29	9	119.22	45	120.42	120.00	-36	6,604	-0.55%
2024/04/26	3	116.16	4	116.25	115.00	-1	6,617	-0.01%
2024/04/25	12	115.54	4	117.13	114.00	8	6,690	0.12%
2024/04/24	5	114.60	7.1	114.59	115.00	-2.1	6,937	-0.03%
2024/04/23	4	111.88	2.3	111.50	112.50	1.7	7,059	0.02%
2024/04/22	1	111.00	2	113.25	111.00	-1	7,104	-0.01%
2024/04/19	10.1	117.34	5	116.30	118.00	5.1	7,153	0.07%
2024/04/18	6	119.75	12	120.96	122.00	-6	7,281	-0.08%
2024/04/17	20	112.63	35	115.17	118.50	-15	7,544	-0.20%
2024/04/16	77.1	111.58	13	112.11	108.00	64	7,667	0.84%
2024/04/15	9.1	120.03	7	121.79	119.50	2.1	7,601	0.03%
2024/04/12	3	127.17	3	127.00	126.50	0	7,661	0.00%
2024/04/11	13	129.04	9	128.11	126.50	4	7,811	0.05%
2024/04/10	12.2	131.39	24	130.35	131.00	-11.8	7,845	-0.15%
2024/04/09	3	124.67	2.5	124.00	123.00	0.5	7,839	0.01%
2024/04/08	14.2	124.93	2.1	124.51	123.50	12.2	7,997	0.15%
2024/04/03	7.1	128.07	5	128.20	127.00	2.1	8,132	0.03%
2024/04/02	7	129.21	8	129.25	130.50	-1	8,341	-0.01%
2024/04/01	8.1	126.84	15	127.83	129.00	-6.9	8,479	-0.08%
2024/03/29	10.2	123.66	18.1	123.14	124.00	-7.9	8,603	-0.09%
2024/03/28	23.7	121.62	23.1	122.48	122.00	0.6	8,650	0.01%
2024/03/27	94.4	121.50	40.3	123.02	120.50	54.1	8,756	0.62%
2024/03/26	98.3	132.10	27.1	132.17	130.00	71.2	8,752	0.81%
2024/03/25	22	142.57	20.1	143.43	144.00	1.9	8,709	0.02%
2024/03/22	11	138.55	7	139.93	139.00	4	8,783	0.05%
2024/03/21	41.3	138.98	16.2	138.64	138.00	25.2	8,806	0.29%
2024/03/20	14.1	143.19	8	142.50	141.00	6.1	8,816	0.07%
2024/03/19	8.1	147.88	8	149.25	147.00	0.1	8,862	0.00%
2024/03/18	2	147.50	4	148.25	148.00	-2	8,978	-0.02%
2024/03/15	18.1	147.58	15	147.43	148.50	3.1	9,251	0.03%
2024/03/14	34.1	149.15	9	148.67	147.50	25.1	9,831	0.26%
2024/03/13	41	156.60	48.2	157.78	151.50	-7.2	10,057	-0.07%
2024/03/12	17.1	153.82	18	155.03	154.50	-0.9	9,991	-0.01%
2024/03/11	18.2	149.85	12	153.29	154.50	6.1	10,105	0.06%
2024/03/08	93.1	148.77	93.1	148.39	148.50	0.1	10,127	0.00%
2024/03/07	64	156.66	22.1	162.30	155.00	41.9	10,062	0.42%
2024/03/06	41	158.57	5	158.70	158.00	36	10,002	0.36%
2024/03/05	24.8	162.88	10	163.05	162.00	14.8	10,160	0.15%
2024/03/04	34.1	164.30	39.1	164.58	164.50	-5	10,361	-0.05%
2024/03/01	10	157.45	12.2	157.01	156.00	-2.2	10,240	-0.02%
2024/02/29	21.6	155.08	15.1	155.87	156.00	6.5	10,254	0.06%
2024/02/27	75.1	162.51	52	162.13	157.00	23.1	10,264	0.22%
2024/02/26	33.8	169.33	40.2	169.16	169.00	-6.4	10,059	-0.06%
2024/02/23	52	165.88	62.5	166.70	165.00	-10.5	9,991	-0.11%
2024/02/22	41.2	163.87	24.5	163.87	162.50	16.7	10,087	0.17%
2024/02/21	84.1	168.10	101.7	167.17	164.50	-17.6	9,981	-0.18%	大賣/
2024/02/20	72.1	160.58	72.9	161.77	161.00	-0.8	9,819	-0.01%
2024/02/19	44.4	153.37	49	155.22	155.00	-4.6	9,389	-0.05%
2024/02/16	15.1	149.47	21.6	150.41	151.00	-6.5	9,275	-0.07%
2024/02/15	21.2	148.29	22.6	149.29	149.50	-1.4	9,195	-0.02%
2024/02/05	20	145.25	7.1	145.71	144.50	12.9	9,111	0.14%
2024/02/02	18.1	146.75	13.1	147.77	145.00	5	9,144	0.05%
2024/02/01	11.3	145.74	12	145.46	146.00	-0.7	9,201	-0.01%
2024/01/31	8	144.69	9	144.44	144.00	-1	9,189	-0.01%
2024/01/30	11.3	143.66	12.2	144.19	143.50	-0.9	9,159	-0.01%
2024/01/29	4	141.63	3.1	142.17	141.50	0.9	9,156	0.01%
2024/01/26	3.1	139.84	9	139.89	140.00	-5.9	9,187	-0.06%
2024/01/25	11	142.04	8	141.63	140.00	3	9,200	0.03%
2024/01/24	18.2	145.64	7.5	144.16	143.00	10.7	9,279	0.12%
2024/01/23	27	145.78	28.1	146.05	145.50	-1.1	9,467	-0.01%
2024/01/22	18.5	142.32	25	141.98	142.50	-6.5	9,501	-0.07%
2024/01/19	29.3	139.50	25	139.62	139.00	4.3	9,717	0.04%
2024/01/18	69.9	142.53	40	141.69	138.50	29.9	9,821	0.30%
2024/01/17	26.1	151.50	17	152.41	150.00	9.1	9,799	0.09%
2024/01/16	14	151.21	14.1	151.18	149.50	-0.1	10,251	0.00%
2024/01/15	18	152.70	24	152.88	151.00	-6	10,264	-0.06%
2024/01/12	48.5	153.61	39	152.42	151.00	9.5	10,324	0.09%
2024/01/11	47	152.26	134.1	153.19	155.00	-87.1	10,410	-0.84%	大賣/
2024/01/10	36.1	143.02	59	143.86	143.50	-22.9	10,287	-0.22%
2024/01/09	21	140.57	12	142.79	138.50	9	10,458	0.09%
2024/01/08	15.1	143.43	7	143.93	141.00	8.1	10,711	0.08%
2024/01/05	25.1	145.26	28.1	144.86	143.00	-3	11,319	-0.03%
2024/01/04	13.1	139.77	9	140.44	141.00	4.1	11,466	0.04%
2024/01/03	81.1	140.41	9.2	140.62	139.00	71.9	11,586	0.62%
2024/01/02	14.2	139.55	12	140.04	140.50	2.2	11,620	0.02%
2023/12/29	27.3	143.45	30	143.73	144.00	-2.7	11,662	-0.02%
2023/12/28	56.5	151.52	24.2	148.93	146.00	32.3	11,708	0.28%
2023/12/27	34.2	160.86	12.2	160.60	157.00	22	11,662	0.19%
2023/12/26	35.4	159.95	16	161.59	165.00	19.4	11,805	0.16%
2023/12/25	27.2	164.97	16.2	164.58	162.00	11.1	11,891	0.09%
2023/12/22	25	169.60	10	170.45	168.50	15	12,316	0.12%
2023/12/21	35	172.46	39.8	173.65	174.00	-4.8	12,485	-0.04%
2023/12/20	26.1	172.81	56.4	172.33	172.50	-30.2	12,573	-0.24%
2023/12/19	23.4	164.54	40.1	164.83	167.00	-16.7	12,762	-0.13%
2023/12/18	31.2	159.76	27	160.28	161.00	4.2	13,028	0.03%
2023/12/15	34.3	163.05	41	164.05	163.00	-6.8	13,440	-0.05%
2023/12/14	34.1	166.49	26	168.56	166.50	8.1	14,011	0.06%
2023/12/13	29.1	167.35	11	168.27	165.50	18.1	14,488	0.13%
2023/12/12	71.1	172.65	24.1	170.94	169.50	47.1	14,375	0.33%
2023/12/11	87	183.96	84.8	184.65	178.50	2.2	14,695	0.02%
2023/12/08	30.1	174.61	40	176.20	177.50	-9.9	14,104	-0.07%
2023/12/07	8.2	170.43	8	171.50	172.00	0.2	13,825	0.00%
2023/12/06	26.5	173.73	24.3	172.26	172.00	2.2	13,774	0.02%
2023/12/05	8	169.88	24	172.21	174.50	-16	13,622	-0.12%
2023/12/04	30.1	172.04	26.1	173.38	170.50	4	13,532	0.03%
2023/12/01	38	169.62	37	171.28	171.00	1	13,401	0.01%
2023/11/30	47.1	172.23	61.2	172.89	174.00	-14.2	13,284	-0.11%
2023/11/29	50.3	167.31	61.1	165.55	167.00	-10.8	13,092	-0.08%
2023/11/28	21	157.43	9.1	159.78	158.00	12	12,814	0.09%
2023/11/27	27	158.94	19	159.79	158.50	8	12,786	0.06%
2023/11/24	23	162.56	25	163.04	161.00	-2	12,997	-0.02%
2023/11/22	38	166.12	13	165.58	165.50	25	13,298	0.19%
2023/11/21	25	170.06	57.3	170.16	170.00	-32.3	13,415	-0.24%
2023/11/20	19.1	160.17	24.2	161.41	158.50	-5.1	13,478	-0.04%
2023/11/17	45.5	161.72	42	161.49	160.00	3.5	13,757	0.03%
2023/11/16	13.1	169.53	3.1	171.85	170.00	10	13,955	0.07%
2023/11/15	13	173.00	16	172.53	171.00	-3	13,951	-0.02%
2023/11/14	0	0.00	2	175.51	176.50	-2	13,895	-0.01%
2023/11/13	8	173.88	4	168.38	174.00	4	13,897	0.03%
2023/11/10	6.1	171.41	3	174.50	172.00	3.1	13,881	0.02%
2023/11/09	8	175.00	14	175.57	181.50	-6	13,838	-0.04%
2023/11/08	2	182.00	5	183.10	185.00	-3	13,719	-0.02%
2023/11/07	4	177.75	0	0.00	178.00	4	13,695	0.03%
2023/11/06	0	175.00	3	174.83	176.00	-3	13,672	-0.02%
2023/11/03	3.2	173.46	8.2	171.87	168.50	-5	13,643	-0.04%
2023/11/02	1	163.50	4	166.88	168.00	-3	13,617	-0.02%
2023/11/01	1	158.00	9.4	159.54	166.00	-8.4	13,635	-0.06%
2023/10/31	35.2	155.17	13	155.04	153.50	22.2	13,517	0.16%
2023/10/30	9	156.39	33	158.27	160.00	-24	13,589	-0.18%
2023/10/27	35.7	155.41	51	158.12	156.00	-15.3	13,992	-0.11%
2023/10/26	25	153.62	44	154.71	152.50	-19	14,340	-0.13%
2023/10/25	49	154.84	15.7	154.31	152.50	33.3	14,533	0.23%
2023/10/24	39.1	159.46	39	159.72	158.00	0	14,860	0.00%
2023/10/23	13	152.15	17	153.09	154.00	-4	14,338	-0.03%
2023/10/20	16	152.25	17.1	152.04	152.50	-1.1	14,326	-0.01%
2023/10/19	31	155.61	32	155.38	155.50	-1	14,217	-0.01%
2023/10/18	6	150.42	8.2	154.25	156.00	-2.2	13,995	-0.02%
2023/10/17	28.1	156.92	26.4	155.73	152.50	1.7	13,801	0.01%
2023/10/16	26.4	155.07	34	156.72	156.50	-7.6	13,476	-0.06%
2023/10/13	81.1	156.51	61.1	156.36	151.50	20	13,271	0.15%
2023/10/12	16	147.13	41	147.45	153.00	-25	12,622	-0.20%
2023/10/11	22	139.05	36.3	140.10	139.50	-14.3	12,368	-0.12%
2023/10/06	2	140.25	11	139.46	138.50	-9	12,263	-0.07%
2023/10/05	16	141.03	9.1	141.88	138.50	7	12,195	0.06%
2023/10/04	10	139.10	14.3	139.64	141.50	-4.3	12,040	-0.04%
2023/10/03	19.3	139.34	21	139.57	137.00	-1.8	12,275	-0.01%
2023/10/02	41	142.27	11.1	140.98	138.00	29.9	12,863	0.23%
2023/09/28	16.1	144.03	13.1	144.87	143.00	3	13,267	0.02%
2023/09/27	33.1	142.18	41.1	142.31	144.00	-8	13,517	-0.06%
2023/09/26	15.1	134.82	32	135.33	134.50	-16.9	13,603	-0.12%
2023/09/25	20	129.82	30	130.95	133.00	-10	13,526	-0.07%
2023/09/22	34.2	130.25	30.4	130.88	133.00	3.8	13,849	0.03%
2023/09/21	30	124.92	29.2	126.07	125.50	0.8	14,184	0.01%
2023/09/20	56	129.36	43.3	129.70	131.00	12.8	14,044	0.09%
2023/09/19	85.3	138.11	51	134.95	128.00	34.3	13,901	0.25%
2023/09/18	40.7	143.95	26.2	145.81	142.00	14.5	13,496	0.11%
2023/09/15	7	157.50	1.3	157.50	157.50	5.7	13,461	0.04%
2023/09/14	58.2	176.39	53.1	178.53	175.00	5.1	13,913	0.04%
2023/09/13	2	173.50	3.3	172.08	175.00	-1.3	13,586	-0.01%
2023/09/12	2	162.50	0	0.00	162.50	2	14,108	0.01%
2023/09/11	1	164.00	0	0.00	162.50	1	14,403	0.01%
2023/09/08	0	0.00	2	166.75	168.00	-2	14,773	-0.01%
2023/09/06	1	166.00	2	166.50	166.50	-1	15,807	-0.01%
2023/09/05	1	166.50	0	0.00	167.00	1	16,290	0.01%
2023/09/04	1	167.50	6	167.08	168.00	-5	16,634	-0.03%
2023/09/01	0	0.00	2	158.75	159.50	-2	17,271	-0.01%
2023/08/31	2	156.50	1.1	160.91	156.50	0.9	17,584	0.01%
2023/08/30	18.1	158.77	14	158.25	157.00	4.1	18,058	0.02%
2023/08/29	19	156.21	20	157.23	160.00	-1	18,805	-0.01%
2023/08/28	10	148.05	6.5	146.50	150.00	3.5	19,221	0.02%
2023/08/25	34	161.87	32.3	163.17	157.00	1.7	19,358	0.01%
2023/08/24	18.3	172.95	25	171.82	174.00	-6.7	19,910	-0.03%
2023/08/23	24.7	164.94	31.2	167.21	166.00	-6.5	20,112	-0.03%
2023/08/22	37.2	165.78	25	166.92	160.00	12.2	20,234	0.06%
2023/08/21	1	167.00	2	169.00	167.00	-1	19,873	-0.01%
2023/08/18	2	162.25	6	167.54	159.00	-4	19,897	-0.02%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	6	160.75	167.00	-6	20,088	-0.03%
2023/08/15	0.1	158.00	1	155.02	158.50	-0.9	20,242	0.00%
2023/08/14	0	0.00	0.1	140.50	146.50	-0.1	20,277	0.00%
2023/08/11	0	0.00	2	139.00	141.00	-2	20,308	-0.01%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/09	10	150.10	3	149.33	148.00	7	20,442	0.03%
2023/08/08	5	144.00	6	147.58	148.00	-1	20,561	0.00%
2023/08/07	0.2	150.00	12.2	144.60	151.00	-12	20,689	-0.06%
2023/08/04	2	139.50	0.1	139.50	139.50	1.9	20,914	0.01%
2023/08/02	32.4	164.43	23	164.05	155.00	9.3	21,105	0.04%
2023/08/01	53.2	174.25	64	172.91	172.00	-10.9	20,906	-0.05%
2023/07/31	79.1	195.58	55.1	197.23	179.00	24	20,525	0.12%
2023/07/28	12.2	189.53	33.2	194.03	198.50	-21.1	20,047	-0.11%
2023/07/27	36.2	183.51	34.1	183.50	180.50	2.1	19,880	0.01%
2023/07/26	19.6	177.56	4	179.75	179.00	15.6	19,433	0.08%
2023/07/25	10.2	179.04	4	177.25	177.00	6.2	19,656	0.03%
2023/07/24	4.6	186.03	7	185.93	187.00	-2.4	19,780	-0.01%
2023/07/21	3.2	175.50	8	170.56	177.50	-4.8	19,954	-0.02%
2023/07/20	5	167.10	7.1	164.50	169.50	-2.1	20,169	-0.01%
2023/07/19	5	153.80	8.1	152.91	154.50	-3.1	20,258	-0.02%
2023/07/18	10	152.36	24.1	163.35	151.50	-14.1	20,636	-0.07%
2023/07/17	18	171.11	11.2	168.20	168.00	6.8	20,891	0.03%
2023/07/14	4	165.76	3	168.17	171.00	1	21,644	0.00%
2023/07/13	3	155.67	2.2	159.09	155.50	0.8	21,909	0.00%
2023/07/12	4.1	140.79	18	147.17	149.00	-13.9	21,976	-0.06%
2023/07/11	5.2	140.63	10	142.30	140.00	-4.8	22,120	-0.02%
2023/07/10	47.4	147.07	22.5	145.05	135.50	25	22,570	0.11%
2023/07/07	53.1	133.77	59.1	135.81	139.50	-6	22,534	-0.03%
2023/07/06	65.4	130.44	57.9	129.20	127.00	7.5	22,047	0.03%
2023/07/05	38.3	127.00	26.4	125.40	125.50	11.9	21,434	0.06%
2023/07/04	37.4	119.95	26	123.08	125.50	11.4	21,112	0.05%
2023/07/03	8	109.38	10.3	112.23	114.50	-2.3	20,806	-0.01%
2023/06/30	47.5	101.49	45	101.48	104.50	2.5	20,712	0.01%
2023/06/29	57.5	98.41	51	98.48	98.70	6.5	20,341	0.03%
2023/06/28	6	94.00	12	95.70	97.90	-6	19,893	-0.03%
2023/06/27	31.2	87.77	43	88.75	89.00	-11.8	20,094	-0.06%
2023/06/26	10	89.21	10	89.96	90.10	0	19,866	0.00%
2023/06/21	48	89.95	36	91.11	92.20	12	19,708	0.06%
2023/06/20	59.1	88.42	45.1	87.71	88.60	14.1	19,208	0.07%
2023/06/19	14.1	89.20	7.1	89.94	90.70	7	18,768	0.04%
2023/06/16	48.1	87.65	69	87.40	92.10	-20.9	18,565	-0.11%
2023/06/15	54	83.86	37	83.92	84.80	17	18,196	0.09%
2023/06/14	37	82.33	33	83.08	84.30	4	18,049	0.02%
2023/06/13	50.1	79.34	53	79.28	79.40	-2.9	17,765	-0.02%
2023/06/12	38	76.85	80	76.97	76.50	-42	17,286	-0.24%
2023/06/09	31	71.33	43	73.81	76.40	-12	16,832	-0.07%
2023/06/08	40	70.14	33	69.04	69.50	7	16,464	0.04%
2023/06/07	69	68.46	79.7	68.45	70.40	-10.7	16,277	-0.07%
2023/06/06	22.3	63.79	55.1	64.73	65.50	-32.8	15,799	-0.21%
2023/06/05	30.5	65.93	37	65.79	65.00	-6.5	15,654	-0.04%
2023/06/02	93	64.00	40.2	64.10	64.00	52.8	15,416	0.34%
2023/06/01	34	61.06	71.6	60.46	63.30	-37.6	14,530	-0.26%
2023/05/31	60	58.73	85	58.44	57.60	-25	13,933	-0.18%
2023/05/30	85.1	57.82	83	57.47	57.40	2.1	13,599	0.02%
2023/05/29	119	55.06	131.1	56.14	56.50	-12	12,844	-0.09%	大買/大賣/
2023/05/26	17	50.31	34.3	51.24	51.40	-17.3	12,316	-0.14%
2023/05/25	3	47.37	2	47.45	47.05	1	12,146	0.01%
2023/05/24	13	47.87	11.1	48.01	47.65	1.9	12,510	0.02%
2023/05/23	17	47.55	28.2	47.76	47.65	-11.2	12,804	-0.09%
2023/05/22	7.1	46.09	6	46.63	46.40	1.1	13,170	0.01%
2023/05/19	27	46.71	19	47.09	46.70	8	13,280	0.06%
2023/05/18	4.3	45.03	15	45.19	45.20	-10.7	13,342	-0.08%
2023/05/17	3	44.38	3	44.40	44.85	0	13,401	0.00%
2023/05/16	16	44.28	16	44.32	43.90	0	13,521	0.00%
2023/05/15	5	44.05	13.1	43.55	43.45	-8.1	13,738	-0.06%
2023/05/12	20	44.97	20	45.09	44.70	0	14,432	0.00%
2023/05/11	17	46.06	36	45.59	45.10	-19	14,491	-0.13%
2023/05/10	41.2	47.82	32	47.64	47.50	9.2	14,739	0.06%
2023/05/09	28	52.17	15	50.55	50.10	13	14,593	0.09%
2023/05/08	13	52.32	14	52.28	52.30	-1	14,584	-0.01%
2023/05/05	35	51.59	44	51.44	51.10	-9	14,625	-0.06%
2023/05/04	27.5	52.76	21	53.00	52.70	6.5	14,834	0.04%
2023/05/03	43	51.88	29	52.41	52.70	14	14,940	0.09%
2023/05/02	36	51.36	37	51.98	52.00	-1	15,255	-0.01%
2023/04/28	74	50.49	74.1	50.48	50.80	-0.1	15,519	0.00%
2023/04/27	46	48.89	32	49.05	49.30	14	15,715	0.09%
2023/04/26	60	48.25	64	48.62	49.10	-4	15,602	-0.03%
2023/04/25	85	48.46	56	48.36	47.55	29	15,561	0.19%
2023/04/24	29	51.56	23	51.53	50.80	6	15,651	0.04%
2023/04/21	51.1	53.33	13	54.15	51.00	38.1	16,233	0.23%
2023/04/20	63	59.44	50	57.24	56.10	13	15,952	0.08%
2023/04/19	112	61.58	98.4	60.90	60.00	13.6	15,709	0.09%	大買/
2023/04/18	13	55.84	38.5	57.76	59.20	-25.5	14,989	-0.17%
2023/04/17	17	54.12	31	53.91	53.90	-14	14,833	-0.09%
2023/04/14	23	53.47	12	53.82	52.70	11	14,809	0.07%
2023/04/13	40	54.22	64.4	54.18	53.10	-24.3	14,713	-0.17%
2023/04/12	47	53.40	40.4	52.86	52.50	6.7	14,240	0.05%
2023/04/11	7.1	51.66	19.1	52.66	52.20	-12	13,914	-0.09%
2023/04/10	3	51.10	6	51.17	51.40	-3	13,711	-0.02%
2023/04/07	8.2	51.26	8	51.25	50.80	0.2	13,678	0.00%
2023/04/06	22	52.53	36.1	52.79	51.90	-14	13,603	-0.10%
2023/03/31	12.6	51.51	12	51.61	51.50	0.6	13,485	0.00%
2023/03/30	44.1	51.01	44	50.95	50.70	0.1	13,582	0.00%
2023/03/29	48	50.34	48	50.28	51.10	0	13,391	0.00%
2023/03/28	44	49.91	36	50.06	48.50	8	13,112	0.06%
2023/03/27	24	48.29	26	48.31	48.05	-2	12,701	-0.02%
2023/03/24	9	47.24	9	47.12	47.50	0	12,630	0.00%
2023/03/23	5	46.25	4	46.19	45.95	1	12,567	0.01%
2023/03/22	3	45.80	7	45.82	46.35	-4	12,608	-0.03%
2023/03/21	8	45.98	6	45.98	45.45	2	12,623	0.02%
2023/03/20	36	45.45	28.4	46.00	45.80	7.6	12,591	0.06%
2023/03/17	17	44.18	9	43.38	43.10	8	12,405	0.06%
2023/03/16	4	44.71	21.3	45.00	44.15	-17.3	12,317	-0.14%
2023/03/15	10	47.24	13	47.42	46.55	-3	12,378	-0.02%
2023/03/14	12	47.12	8	47.16	47.00	4	12,440	0.03%
2023/03/13	20	47.24	8	47.36	47.10	12	12,889	0.09%
2023/03/10	13	48.87	16.5	49.55	48.20	-3.5	14,009	-0.02%
2023/03/09	24	51.16	14	51.64	50.60	10	14,839	0.07%
2023/03/08	5.1	51.49	21	51.55	51.80	-15.9	15,272	-0.10%
2023/03/07	17.2	50.99	37	51.06	50.90	-19.8	15,925	-0.12%
2023/03/06	16	49.05	13	49.19	49.10	3	15,791	0.02%
2023/03/03	10	48.66	6	48.62	48.25	4	15,673	0.03%
2023/03/02	15	48.29	24	48.26	48.20	-9	15,631	-0.06%
2023/03/01	18	47.75	10	47.93	47.35	8	15,591	0.05%
2023/02/24	37	48.33	50	48.20	47.60	-13	15,639	-0.08%
2023/02/23	58	48.00	67	48.11	48.00	-9	15,656	-0.06%
2023/02/22	74	48.99	34	48.90	48.70	40	15,445	0.26%
2023/02/21	50	54.91	30	54.99	54.10	20	15,113	0.13%
2023/02/20	61	54.32	112	53.94	55.00	-51	14,783	-0.34%	大賣/
2023/02/17	20	51.46	4	51.68	51.30	16	14,276	0.11%
2023/02/16	13	51.48	12	51.88	52.20	1	14,087	0.01%
2023/02/15	9	50.32	26	50.64	50.40	-17	13,916	-0.12%
2023/02/14	14	50.54	16	50.20	49.70	-2	13,857	-0.01%
2023/02/13	36	50.86	34	51.04	50.70	2	13,710	0.01%
2023/02/10	175	51.64	171	51.76	51.50	4	13,452	0.03%	大買/大賣/
2023/02/09	18	49.44	33	49.75	50.70	-15	12,702	-0.12%
2023/02/08	99	51.48	74	51.62	49.10	25	12,586	0.20%
2023/02/07	14	48.58	16	49.38	49.40	-2	12,211	-0.02%
2023/02/06	21	48.10	28	48.81	48.55	-7	12,110	-0.06%
2023/02/03	34	48.45	8	48.52	47.65	26	11,964	0.22%
2023/02/02	63	49.63	103	50.05	49.60	-40	11,797	-0.34%	大賣/
2023/02/01	62	49.17	69	48.86	48.40	-7	11,384	-0.06%
2023/01/31	108	49.04	75	48.59	49.40	33	11,123	0.30%	大買/
2023/01/30	48	46.12	86	47.30	48.85	-38	10,565	-0.36%
2023/01/17	104	44.39	103	44.55	44.45	1	10,143	0.01%	大買/大賣/
2023/01/16	32	41.86	36	42.08	42.10	-4	9,662	-0.04%
2023/01/13	36	42.28	81	42.42	42.00	-45	9,590	-0.47%
2023/01/12	85	42.07	54	42.25	42.50	31	9,425	0.33%
2023/01/11	42	43.33	29	43.17	42.30	13	9,065	0.14%
2023/01/10	1	43.20	15	44.58	44.85	-14	8,348	-0.17%
2023/01/09	7	40.29	31	40.57	40.80	-24	8,206	-0.29%
2023/01/06	24	39.37	15	39.44	39.50	9	8,114	0.11%
2023/01/05	74.6	39.95	14	40.69	39.60	60.6	8,046	0.75%
2023/01/04	17	41.89	3	41.63	41.65	14	7,904	0.18%
2023/01/03	17	41.15	9	41.11	41.60	8	7,805	0.10%
2022/12/30	1	39.95	3	40.10	39.80	-2	7,719	-0.03%
2022/12/29	7	40.29	13	41.06	39.95	-6	7,708	-0.08%
2022/12/28	12	40.90	36	40.78	40.70	-24	7,677	-0.31%
2022/12/27	27	42.12	23	42.47	41.80	4	7,597	0.05%
2022/12/26	73	42.30	33	42.27	42.25	40	7,521	0.53%
2022/12/23	11.1	42.72	3	42.20	41.60	8.1	7,400	0.11%
2022/12/22	23.4	43.85	2	43.20	43.10	21.4	7,244	0.29%
2022/12/21	0	0.00	1	47.85	47.85	-1	7,004	-0.01%
2022/12/20	7	48.11	10	48.64	46.80	-3	6,985	-0.04%
2022/12/19	4	48.55	1	50.10	49.50	3	7,022	0.04%
2022/12/16	0	0.00	10	52.90	51.00	-10	7,104	-0.14%
2022/12/15	8	54.05	0	0.00	54.00	8	7,117	0.11%
2022/12/14	1	52.80	20	52.58	54.70	-19	7,095	-0.27%
2022/12/13	5	52.08	9	52.79	51.70	-4	7,041	-0.06%
2022/12/12	9	52.20	1	52.60	52.00	8	7,009	0.11%
2022/12/09	10	49.75	16	51.04	51.50	-6	7,003	-0.09%
2022/12/08	14	48.83	2	49.00	50.50	12	7,085	0.17%
2022/12/07	6	48.66	23	48.55	49.20	-17	7,066	-0.24%
2022/12/06	4	51.63	13	52.32	52.80	-9	6,959	-0.13%
2022/12/05	51	52.77	41	53.15	53.00	10	6,922	0.14%
2022/12/02	80	52.49	81.6	51.83	51.20	-1.5	6,501	-0.02%
2022/12/01	85	48.38	78	50.53	51.30	7	5,283	0.13%
2022/11/30	41	44.09	37	45.64	46.65	4	4,347	0.09%
2022/11/29	44	40.21	62	42.05	42.45	-18	3,858	-0.47%
2022/11/28	3	36.27	1	38.60	38.60	2	3,050	0.07%
2022/11/25	1	35.10	2	35.45	35.10	-1	2,937	-0.03%
2022/11/23	7	36.01	0	0.00	36.25	7	2,940	0.24%
2022/11/22	1	37.00	8	36.54	36.00	-7	2,943	-0.24%
2022/11/21	4	36.95	1	37.50	36.80	3	2,890	0.10%
2022/11/18	2	35.45	5	35.27	35.95	-3	2,836	-0.11%
2022/11/17	0	0.00	8	33.48	34.35	-8	2,771	-0.29%
2022/11/16	6	33.08	3	32.95	32.25	3	2,732	0.11%
2022/11/15	3	33.42	2	33.18	33.25	1	2,760	0.04%
2022/11/14	2	33.65	1	33.90	34.00	1	2,867	0.03%
2022/11/11	5	34.84	6	34.20	33.90	-1	2,893	-0.03%
2022/11/10	14	34.69	6	34.67	34.30	8	2,877	0.28%
2022/11/09	1	33.95	2	33.50	33.50	-1	2,864	-0.03%
2022/11/08	1	34.25	0	0.00	33.90	1	2,922	0.03%
2022/11/07	3	33.23	16	33.52	33.35	-13	2,959	-0.44%
2022/11/04	8	32.96	9	32.65	32.55	-1	3,025	-0.03%
2022/11/03	4	31.38	0	0.00	32.15	4	3,096	0.13%
2022/11/01	0	0.00	2	28.95	30.00	-2	3,324	-0.06%
2022/10/31	0	0.00	2	29.43	29.30	-2	3,344	-0.06%
2022/10/28	3	29.55	0	0.00	28.70	3	3,381	0.09%
2022/10/27	0	0.00	1	30.20	30.20	-1	3,427	-0.03%
2022/10/26	0	0.00	3	28.70	29.25	-3	3,447	-0.09%
2022/10/25	0	0.00	1	29.95	29.40	-1	3,460	-0.03%
2022/10/24	4	30.68	0	0.00	30.45	4	3,513	0.11%
2022/10/21	1	29.65	1	29.30	29.30	0	3,527	0.00%
2022/10/20	0	0.00	1	30.45	30.65	-1	3,557	-0.03%
2022/10/19	0	0.00	0.1	31.80	31.50	-0.1	3,641	0.00%
2022/10/18	1	33.25	0	0.00	32.35	1	3,721	0.03%
2022/10/17	0	0.00	4	31.78	32.40	-4	3,742	-0.11%
2022/10/14	3	31.97	12	32.40	31.45	-9	3,761	-0.24%
2022/10/13	6	31.25	15	30.69	30.35	-9	3,764	-0.24%
2022/10/12	3	33.40	21	33.52	33.20	-18	3,764	-0.48%
2022/10/11	0	0.00	1	35.05	33.00	-1	3,802	-0.03%
2022/10/07	3	36.33	5	35.94	36.00	-2	3,851	-0.05%
2022/10/05	15	36.18	4	35.88	36.00	11	4,061	0.27%
2022/10/04	0	0.00	6	34.57	34.85	-6	4,130	-0.15%
2022/10/03	2	33.53	1	33.25	33.25	1	4,175	0.02%
2022/09/30	1	31.35	16	32.78	34.10	-15	4,300	-0.35%
2022/09/29	0	33.90	2	34.53	33.55	-2	4,352	-0.05%
2022/09/28	12	33.83	1	34.55	33.55	11	4,408	0.25%
2022/09/27	5.1	35.32	30	35.46	37.25	-25	4,521	-0.55%
2022/09/26	5	36.23	7	36.36	35.90	-2	4,622	-0.04%
2022/09/23	35	39.77	50	40.63	37.55	-15	4,669	-0.32%
2022/09/22	11	39.36	23	39.87	40.20	-12	4,665	-0.26%
2022/09/21	29	39.11	2	38.68	38.85	27	4,648	0.58%
2022/09/20	2	38.75	1	38.40	38.80	1	4,621	0.02%
2022/09/19	1	38.30	6	37.92	37.00	-5	4,579	-0.11%
2022/09/16	6	38.99	5	39.17	38.55	1	4,541	0.02%
2022/09/15	8	39.79	12	39.98	39.90	-4	4,487	-0.09%
2022/09/14	22	38.52	17	38.39	38.70	5	4,368	0.11%
2022/09/13	20	38.54	4	38.34	38.25	16	4,320	0.37%
2022/09/12	0	0.00	19	38.17	39.00	-19	4,261	-0.45%
2022/09/08	18	36.44	11	36.21	36.45	7	4,179	0.17%
2022/09/07	2	34.08	2	34.53	34.10	0	4,083	0.00%
2022/09/06	8	33.89	11	34.43	33.65	-3	4,059	-0.07%
2022/09/05	26	35.10	22	35.75	34.60	4	4,000	0.10%
2022/09/02	13	38.19	4	38.50	37.90	9	3,869	0.23%
2022/09/01	7	37.70	0	0.00	37.65	7	3,844	0.18%
2022/08/31	12	38.63	4.2	38.97	39.00	7.8	3,813	0.20%
2022/08/30	22	38.82	8	38.84	38.80	14	3,784	0.37%
2022/08/29	5	38.28	0	0.00	38.00	5	3,757	0.13%
2022/08/26	10	39.65	4	40.15	39.35	6	3,727	0.16%
2022/08/25	69	40.46	83	39.93	41.15	-14	3,665	-0.38%
2022/08/23	0	0.00	6	38.10	38.85	-6	3,557	-0.17%
2022/08/22	15	39.55	3	39.70	39.05	12	3,516	0.34%
2022/08/19	6	38.91	9	39.11	39.90	-3	3,461	-0.09%
2022/08/18	6	37.23	1	36.85	37.65	5	3,335	0.15%
2022/08/17	8	37.86	2.1	38.16	37.55	5.9	3,289	0.18%
2022/08/16	6	37.70	0	0.00	37.20	6	3,242	0.19%
2022/08/15	16	36.96	6	36.48	38.00	10	3,211	0.31%
2022/08/12	41	36.67	5	36.85	36.05	36	3,136	1.15%
2022/08/11	18	36.12	28	36.83	36.05	-10	3,052	-0.33%
2022/08/10	14	35.04	6	35.58	35.00	8	2,947	0.27%
2022/08/09	33	33.81	5	33.70	35.05	28	2,803	1.00%
2022/08/08	6	32.28	35	32.30	33.70	-29	2,654	-1.09%
2022/08/05	0	0.00	8	30.60	30.65	-8	2,488	-0.32%
2022/08/04	10	27.15	23	27.47	27.90	-13	2,438	-0.53%
2022/08/03	16	27.08	20	26.83	26.60	-4	2,392	-0.17%
2022/08/02	4	28.53	7	28.76	28.50	-3	2,340	-0.13%
2022/08/01	6	28.93	1	29.55	29.00	5	2,309	0.22%
2022/07/29	10	30.00	6	29.85	30.05	4	2,279	0.18%
2022/07/28	7	28.79	10	28.95	28.50	-3	2,211	-0.14%
2022/07/27	11	28.50	39	28.90	29.15	-28	2,179	-1.28%
2022/07/26	22	29.75	13	29.33	29.45	9	2,130	0.42%
2022/07/25	31	28.66	44	29.66	30.40	-13	2,028	-0.64%
2022/07/22	28	28.08	8	27.74	27.65	20	1,935	1.03%
2022/07/21	13	27.43	6	27.60	28.10	7	1,903	0.37%
2022/07/20	4	27.43	3	27.92	27.10	1	1,863	0.05%
2022/07/19	2	27.38	7	27.48	27.50	-5	1,835	-0.27%
2022/07/18	2	27.95	55.1	27.01	28.00	-53.1	1,802	-2.95%
2022/07/15	12	26.39	7	26.68	26.25	5	1,754	0.28%
2022/07/14	35	27.20	36	27.12	28.15	-1	1,684	-0.06%
2022/07/13	28	28.12	23	28.82	29.50	5	1,568	0.32%
2022/07/12	14	28.35	6	28.48	29.00	8	1,442	0.55%
2022/07/11	3	26.68	8	27.14	27.00	-5	1,328	-0.38%
2022/07/08	54	27.42	6	27.71	27.00	48	1,262	3.80%
2022/07/07	2	24.88	42.1	25.70	25.85	-40.1	1,126	-3.56%
2022/07/06	19	24.88	56	24.67	23.50	-37	1,055	-3.50%
2022/07/05	26	25.75	7	25.93	25.85	19	972	1.95%
2022/07/04	18	23.68	9	24.52	25.85	9	808	1.11%
2022/07/01	34	23.19	6	23.18	23.50	28	680	4.11%
2022/06/30	2	21.68	11	22.14	22.60	-9	560	-1.60%
2022/06/29	0	0.00	9	19.74	20.60	-9	431	-2.09%
2022/06/28	0	0.00	1	18.80	18.75	-1	384	-0.26%
2022/06/21	0	0.00	5	18.10	18.30	-5	387	-1.29%
2022/06/20	5	18.40	0	0.00	17.55	5	388	1.29%
2022/06/16	6	19.50	6	19.56	19.05	0	383	0.00%
2022/06/15	6	19.58	1	19.90	19.65	5	378	1.32%
2022/06/14	2	19.43	0	0.00	19.45	2	374	0.53%
2022/06/13	1	19.40	1.1	19.71	19.75	-0.1	374	-0.03%
2022/06/08	1	19.65	17	19.66	19.65	-16	374	-4.28%
2022/06/07	4	19.91	0	0.00	19.65	4	377	1.06%
2022/06/06	1	19.80	1	19.75	19.65	0	374	0.00%
2022/06/02	3	19.47	3	19.32	19.25	0	371	0.00%
2022/06/01	6	19.75	6	19.75	19.75	0	369	0.00%
2022/05/30	0	0.00	1	19.00	19.10	-1	363	-0.28%
2022/05/27	1	18.60	0	0.00	18.90	1	363	0.27%
2022/05/26	0	0.00	2	19.35	18.70	-2	362	-0.55%
2022/05/25	0	0.00	0	19.10	19.35	0	361	0.00%
2022/05/24	2	19.33	2	19.50	19.30	0	363	0.00%
2022/05/23	3	20.37	2	20.38	19.95	1	353	0.28%
2022/05/20	0	0.00	2	19.65	19.75	-2	325	-0.62%
2022/05/19	7	19.04	3	19.05	19.10	4	317	1.26%
2022/05/18	2	19.45	11	19.46	19.45	-9	318	-2.83%
2022/05/17	5	19.40	0	0.00	19.45	5	316	1.58%
2022/05/16	0	0.00	5	19.20	19.05	-5	308	-1.62%
2022/05/13	0	0.00	2	18.80	18.60	-2	296	-0.67%
2022/05/12	8	18.87	0	0.00	18.55	8	296	2.70%
2022/05/11	2	18.95	0	0.00	19.00	2	285	0.70%
2022/05/10	2	18.65	6	19.08	19.25	-4	283	-1.41%
2022/05/09	1	18.95	0	0.00	18.75	1	280	0.36%
2022/05/06	0	0.00	1	19.00	19.00	-1	277	-0.36%
2022/05/05	8	18.40	2	18.55	18.35	6	275	2.18%
2022/04/29	0	0.00	1	18.15	18.10	-1	279	-0.36%
2022/04/28	1	18.20	0	0.00	18.20	1	279	0.36%
2022/04/26	5	18.60	0	0.00	18.60	5	275	1.82%
2022/04/25	1	18.80	0	0.00	18.50	1	272	0.37%
2022/04/22	1	19.30	0	0.00	19.30	1	265	0.38%
2022/04/21	3	19.42	1	19.20	19.40	2	260	0.77%
2022/04/20	7	18.90	0	0.00	18.70	7	238	2.93%
2022/04/19	4	18.48	3	18.72	18.80	1	227	0.44%
2022/04/11	5	18.19	1	18.50	18.40	4	276	1.45%
2022/03/30	0	0.00	2	18.40	18.45	-2	399	-0.50%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/23	0	18.15	0	0.00	18.10	0	389	0.00%
2022/03/18	0	0.00	5	17.80	18.00	-5	394	-1.27%
2022/03/07	3	17.20	2	17.25	17.30	1	494	0.20%
2022/03/02	1	18.00	0	0.00	18.05	1	507	0.20%
2022/03/01	3	17.60	0	0.00	18.00	3	511	0.59%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/11	1	18.40	0	0.00	18.30	1	758	0.13%
2022/02/10	0	0.00	1	18.85	18.35	-1	765	-0.13%
2022/02/09	2	18.43	1	18.65	18.65	1	767	0.13%
2022/01/17	1	18.25	0	0.00	18.30	1	780	0.13%
2022/01/13	1	18.30	1	18.25	18.25	0	781	0.00%
2022/01/10	0	0.00	1	18.80	18.80	-1	781	-0.13%
2022/01/07	1	18.60	0	0.00	18.55	1	781	0.13%
2022/01/05	1	19.10	10	19.16	18.85	-9	774	-1.16%
2022/01/04	10	20.40	1	20.50	19.90	9	755	1.19%
2022/01/03	0	19.80	0	0.00	19.85	0	717	0.00%
2021/12/30	1	20.10	0	0.00	20.10	1	710	0.14%
2021/12/29	10	19.73	1	19.95	19.85	9	691	1.30%
2021/12/28	2	20.05	5	19.74	19.85	-3	664	-0.45%
2021/12/27	0	0.00	1	18.80	18.80	-1	594	-0.17%
2021/12/23	0	0.00	1	18.65	18.55	-1	597	-0.17%
2021/12/22	2	18.40	0	0.00	18.45	2	599	0.33%
2021/12/17	1	18.30	0	0.00	18.25	1	617	0.16%
2021/12/16	0	0.00	1	18.60	18.65	-1	616	-0.16%
2021/12/14	1	18.15	0	0.00	18.10	1	614	0.16%
2021/12/13	1	18.50	0	0.00	18.50	1	616	0.16%
2021/12/10	13	19.05	2	19.55	18.70	11	614	1.79%
2021/12/09	0	0.00	1	19.60	19.60	-1	532	-0.19%
2021/12/02	15	18.88	2	18.95	18.35	13	512	2.54%
2021/11/30	0	0.00	4	18.61	18.70	-4	526	-0.76%
2021/11/29	2	17.80	0	0.00	18.05	2	524	0.38%
2021/11/26	1.1	18.61	0	0.00	18.15	1.1	522	0.21%
2021/11/24	1	19.15	0	0.00	19.10	1	511	0.20%
2021/11/23	3	19.22	10	19.32	19.15	-7	508	-1.38%
2021/11/22	2	19.70	1	20.00	19.65	1	470	0.21%
2021/11/19	0	0.00	2	19.25	19.20	-2	440	-0.45%
2021/11/18	1	19.65	0	0.00	19.70	1	435	0.23%
2021/11/17	15	20.09	8	20.14	19.95	7	408	1.71%
2021/11/16	1	18.50	4	18.73	19.60	-3	318	-0.94%
2021/11/12	0	0.00	1	17.95	17.80	-1	261	-0.38%
2021/11/11	2	17.75	0	0.00	17.65	2	261	0.76%
2021/11/10	2	17.70	0	0.00	17.65	2	263	0.76%
2021/11/02	1	17.15	0	0.00	17.15	1	273	0.37%
2021/10/21	1	16.80	0	0.00	16.85	1	402	0.25%
2021/10/20	0	0.00	1	16.70	16.80	-1	461	-0.22%
2021/10/18	1	16.25	0	0.00	16.10	1	514	0.19%
2021/10/01	1	17.85	0	0.00	17.50	1	652	0.15%
2021/09/27	0	0.00	1	18.15	17.95	-1	667	-0.15%
2021/09/24	0	0.00	1.2	17.48	17.55	-1.2	669	-0.19%
2021/09/17	1	17.15	0	0.00	17.20	1	685	0.15%
2021/09/16	1	17.45	1	17.50	17.35	0	688	0.00%
2021/09/13	1	17.15	0	0.00	17.05	1	700	0.14%
2021/09/07	1	17.50	0	0.00	17.40	1	768	0.13%
2021/09/06	1	18.00	0	0.00	17.75	1	774	0.13%
2021/09/03	0	0.00	1	18.50	18.35	-1	774	-0.13%
2021/08/27	1	18.35	0	0.00	18.15	1	775	0.13%
2021/08/25	0	0.00	1	18.60	18.55	-1	903	-0.11%
2021/08/12	0	0.00	1	18.00	18.15	-1	946	-0.11%
2021/08/10	2	18.90	0	0.00	18.75	2	970	0.21%
2021/08/06	2	19.55	0	0.00	19.35	2	997	0.20%
2021/08/04	5	19.95	0	0.00	19.75	5	1,049	0.48%
2021/08/03	0	0.00	7	19.80	20.05	-7	1,060	-0.66%
2021/08/02	1	19.20	0	0.00	19.15	1	992	0.10%
2021/07/30	3	19.25	0	0.00	19.10	3	1,002	0.30%
2021/07/28	3	20.00	0	0.00	19.30	3	1,014	0.30%
2021/07/27	2	20.93	1	21.05	20.30	1	1,021	0.10%
2021/07/26	6	20.63	5	21.26	21.05	1	1,021	0.10%
2021/07/23	6	20.48	8	20.35	20.35	-2	974	-0.21%
2021/07/22	0	0.00	2	19.78	19.65	-2	960	-0.21%
2021/07/21	2	19.40	5	19.28	19.05	-3	1,086	-0.28%
2021/07/20	2	19.55	0	0.00	19.25	2	1,088	0.18%
2021/07/19	4	19.81	1	19.90	19.90	3	1,138	0.26%
2021/07/16	0	0.00	3	19.83	19.55	-3	1,156	-0.26%
2021/07/15	1	19.30	1	19.65	19.40	0	1,237	0.00%
2021/07/14	1	19.00	3	19.73	19.50	-2	1,241	-0.16%
2021/07/13	2	19.35	2	19.30	19.40	0	1,227	0.00%
2021/07/12	1	18.95	0	0.00	18.90	1	1,227	0.08%
2021/07/09	1	18.65	0	0.00	18.75	1	1,253	0.08%
2021/07/07	1	19.40	0	0.00	19.00	1	1,293	0.08%
2021/07/06	0	0.00	2	19.53	19.35	-2	1,328	-0.15%
2021/07/05	0	0.00	1	19.50	19.45	-1	1,418	-0.07%
2021/07/01	2	18.95	0	0.00	18.85	2	1,437	0.14%
2021/06/30	0	0.00	3	18.90	18.85	-3	1,457	-0.21%
2021/06/29	1	19.00	0	0.00	18.75	1	1,577	0.06%
2021/06/28	0	0.00	2	19.60	19.40	-2	1,574	-0.13%
2021/06/25	3	19.55	0	0.00	19.50	3	1,583	0.19%
2021/06/24	1	19.70	1	19.70	19.55	0	1,595	0.00%
2021/06/21	1	19.15	1	19.00	19.00	0	1,616	0.00%
2021/06/17	1	20.45	0	0.00	20.00	1	1,624	0.06%
2021/06/16	1	20.40	3	20.33	20.70	-2	1,615	-0.12%
2021/06/15	0	0.00	10	19.33	19.45	-10	1,595	-0.63%
2021/06/11	0	0.00	1	18.85	18.90	-1	1,602	-0.06%
2021/06/10	0	0.00	1	19.00	19.05	-1	1,605	-0.06%
2021/06/09	0	0.00	2	18.45	18.55	-2	1,617	-0.12%
2021/06/03	1	19.40	0	0.00	19.30	1	1,800	0.06%
2021/06/02	3	20.27	0	0.00	20.00	3	1,790	0.17%
2021/06/01	0	0.00	1	20.15	20.05	-1	1,687	-0.06%
2021/05/21	0	0.00	1	17.60	18.00	-1	1,678	-0.06%
2021/05/20	1	17.10	0	0.00	17.15	1	1,728	0.06%
2021/05/19	0	0.00	1	17.75	17.75	-1	1,733	-0.06%
2021/05/18	0	0.00	4	16.99	17.15	-4	1,747	-0.23%
2021/05/17	1	15.60	0	0.00	15.60	1	1,738	0.06%
2021/05/14	1	17.25	1.5	17.63	17.30	-0.5	1,724	-0.03%
2021/05/13	1	17.40	0	0.00	17.40	1	1,710	0.06%
2021/05/12	7	17.27	0	0.00	17.30	7	1,686	0.42%
2021/05/11	2	19.25	4	19.45	19.10	-2	1,660	-0.12%
2021/05/10	3	20.77	0	0.00	20.60	3	1,641	0.18%
2021/05/07	0	0.00	9	21.02	21.40	-9	1,642	-0.55%
2021/05/06	2	21.10	0	0.00	20.20	2	1,636	0.12%
2021/05/05	0	0.00	16	20.80	20.60	-16	1,630	-0.98%
2021/05/03	4	22.14	29	22.63	21.80	-25	1,607	-1.56%
2021/04/28	1	23.55	0	0.00	23.30	1	1,599	0.06%
2021/04/27	5	23.80	8	23.71	24.20	-3	1,594	-0.19%
2021/04/26	0	0.00	10	23.25	23.10	-10	1,457	-0.69%
2021/04/23	1	22.75	0	0.00	23.10	1	1,457	0.07%
2021/04/22	1	23.20	0	0.00	22.95	1	1,422	0.07%
2021/04/21	1	23.45	2	24.28	24.25	-1	1,399	-0.07%
2021/04/19	3	24.13	2	24.30	24.00	1	1,310	0.08%
2021/04/16	1	25.20	5	25.24	25.20	-4	1,271	-0.31%
2021/04/15	4	26.00	1	25.45	25.70	3	1,276	0.23%
2021/04/14	1	25.05	1	25.50	25.70	0	1,256	0.00%
2021/04/13	4	25.54	0	0.00	25.90	4	1,261	0.32%
2021/04/12	10	25.95	9	25.84	26.05	1	1,247	0.08%
2021/04/09	31	25.68	28	25.67	25.95	3	1,216	0.25%
2021/04/08	10	25.25	0	0.00	25.50	10	1,149	0.87%
2021/04/07	0	0.00	11	25.15	25.20	-11	1,139	-0.97%
2021/04/06	12	25.15	13	25.35	25.25	-1	1,131	-0.09%
2021/04/01	30	25.25	20	25.29	25.25	10	1,108	0.90%
2021/03/31	3	23.70	0	0.00	24.10	3	993	0.30%
2021/03/29	1	23.35	0	0.00	23.50	1	984	0.10%
2021/03/26	0	0.00	1	23.30	23.30	-1	979	-0.10%
2021/03/25	1	23.50	1	23.65	23.35	0	975	0.00%
2021/03/24	2	24.13	2	24.20	23.75	0	979	0.00%
2021/03/22	1	24.35	1	24.60	24.60	0	968	0.00%
2021/03/18	7	24.21	0	0.00	24.25	7	971	0.72%
2021/03/17	15	24.00	0	0.00	24.15	15	975	1.54%
2021/03/16	5	24.00	0	0.00	23.90	5	989	0.51%
2021/03/15	1	24.30	2	23.90	24.10	-1	1,021	-0.10%
2021/03/11	2	23.95	1	23.55	23.75	1	1,011	0.10%
2021/03/10	1	24.40	2	23.98	24.50	-1	996	-0.10%
2021/03/09	0	0.00	5	22.23	22.30	-5	1,143	-0.44%
2021/03/03	1	22.85	0	0.00	22.85	1	1,211	0.08%
2021/02/24	1	23.50	0	0.00	23.50	1	1,290	0.08%
2021/02/22	7	24.87	1	25.30	24.65	6	1,356	0.44%
2021/02/18	0	0.00	3	23.18	24.10	-3	1,397	-0.21%
2021/02/17	0	0.00	6	22.41	22.70	-6	1,392	-0.43%
2021/02/04	2	22.00	0	0.00	21.90	2	1,409	0.14%
2021/02/03	2	22.43	2	22.83	22.10	0	1,418	0.00%
2021/01/28	1	22.00	0	0.00	22.00	1	1,617	0.06%
2021/01/26	0	0.00	3	22.33	22.20	-3	1,626	-0.18%
2021/01/22	0	0.00	5	22.05	22.70	-5	1,632	-0.31%
2021/01/21	2	21.40	1	22.70	21.65	1	1,631	0.06%
2021/01/19	20	24.00	0	0.00	24.00	20	1,611	1.24%
2021/01/15	0	0.00	11	24.77	23.70	-11	1,616	-0.68%
2021/01/08	1	25.90	0	0.00	25.40	1	1,676	0.06%
2021/01/06	1	26.90	0	0.00	26.50	1	1,663	0.06%
2021/01/05	0	0.00	1	26.90	27.05	-1	1,647	-0.06%
2021/01/04	0	0.00	2	27.15	27.00	-2	1,680	-0.12%
2020/12/31	7	27.00	8	27.15	26.95	-1	1,715	-0.06%
2020/12/30	0	0.00	10	26.22	26.30	-10	1,696	-0.59%
2020/12/29	1	26.30	0	0.00	26.25	1	1,706	0.06%
2020/12/21	2	26.68	3	26.70	26.60	-1	1,820	-0.05%
2020/12/18	5	26.96	1	27.10	27.25	4	1,842	0.22%
2020/12/16	0	0.00	1	26.65	26.70	-1	1,890	-0.05%
2020/12/15	1	26.30	0	0.00	26.15	1	1,910	0.05%
2020/12/14	0	0.00	1	26.70	26.60	-1	1,941	-0.05%
2020/12/11	1	26.10	0	0.00	26.30	1	1,985	0.05%
2020/12/10	1	27.30	4	27.61	27.10	-3	2,064	-0.15%
2020/12/09	4	27.90	22	28.02	27.80	-18	2,183	-0.82%
2020/12/07	1	28.35	3	28.33	28.15	-2	2,292	-0.09%
2020/12/04	1	28.80	24	28.77	28.75	-23	2,314	-0.99%
2020/12/03	44	29.82	19	29.74	29.30	25	2,294	1.09%
2020/12/02	0	0.00	11	28.16	28.35	-11	2,111	-0.52%
2020/12/01	11	27.75	0	0.00	27.70	11	2,160	0.51%
2020/11/30	2	28.55	0	28.95	28.35	2	2,259	0.09%
2020/11/27	15	29.25	15	28.75	28.80	0	2,428	0.00%
2020/11/26	0	0.00	1	28.65	28.60	-1	2,423	-0.04%
2020/11/25	1	28.20	6	28.25	28.30	-5	2,427	-0.21%
2020/11/24	21	29.08	22	28.59	28.15	-1	2,414	-0.04%
2020/11/23	2	28.58	20.1	28.50	28.50	-18.1	2,420	-0.75%
2020/11/20	20	28.76	22	28.80	28.70	-2	2,430	-0.08%
2020/11/19	15	28.45	20	28.08	28.20	-5	2,408	-0.21%
2020/11/18	1	28.25	0	0.00	28.35	1	2,416	0.04%
2020/11/17	5	27.81	6	28.08	28.15	-1	2,480	-0.04%
2020/11/16	0	0.00	2	27.15	27.20	-2	2,527	-0.08%
2020/11/13	0	0.00	1	26.90	26.80	-1	2,597	-0.04%
2020/11/12	1	26.50	1	27.00	26.35	0	2,664	0.00%
2020/11/10	1	26.70	2	26.60	26.20	-1	2,921	-0.03%
2020/11/09	4	27.29	3	27.32	27.10	1	3,255	0.03%
2020/11/06	1	27.15	6	26.86	26.35	-5	3,287	-0.15%
2020/11/03	0	0.00	2	25.45	25.40	-2	3,260	-0.06%
2020/11/02	0	0.00	10	25.05	25.00	-10	3,299	-0.30%
2020/10/30	1	25.30	0	0.00	25.00	1	3,336	0.03%
2020/10/29	0	0.00	1	25.05	25.55	-1	3,388	-0.03%
2020/10/28	1	26.20	0	0.00	25.80	1	3,406	0.03%
2020/10/27	0	0.00	10	26.10	26.05	-10	3,465	-0.29%
2020/10/26	1	26.45	10	27.00	26.45	-9	3,504	-0.26%
2020/10/19	0	0.00	4.5	26.69	26.50	-4.5	4,379	-0.10%
2020/10/16	0	0.00	6	25.76	25.55	-6	4,499	-0.13%
2020/10/12	5	26.33	19	26.26	26.15	-14	4,650	-0.30%
2020/10/08	9	28.11	4	27.80	27.30	5	4,665	0.11%
2020/10/07	1	27.20	14	27.23	27.25	-13	4,688	-0.28%
2020/09/30	1	27.00	0	0.00	26.80	1	4,936	0.02%
2020/09/29	1	27.20	0	0.00	26.70	1	5,026	0.02%
2020/09/28	4	27.28	0	0.00	26.90	4	5,716	0.07%
2020/09/25	4	26.89	2	27.40	26.25	2	5,952	0.03%
2020/09/24	3	27.75	3	27.35	27.35	0	6,373	0.00%
2020/09/23	2	28.43	2	28.25	28.25	0	6,663	0.00%
2020/09/22	3	28.18	17	28.07	28.25	-14	6,990	-0.20%
2020/09/21	1	29.15	13	29.56	29.10	-12	7,095	-0.17%
2020/09/18	15	30.23	2	30.10	29.80	13	7,109	0.18%
2020/09/17	6	30.31	20	29.94	29.95	-14	7,144	-0.20%
2020/09/16	9	30.39	8	29.90	29.90	1	7,134	0.01%
2020/09/15	42	31.07	12	31.42	30.65	30	7,208	0.42%
2020/09/14	15	30.99	5	30.97	30.70	10	7,299	0.14%
2020/09/11	8	30.09	6	30.35	30.25	2	7,170	0.03%
2020/09/10	26	29.87	24	30.64	29.80	2	7,122	0.03%
2020/09/09	18	29.70	18	29.53	29.30	0	7,078	0.00%
2020/09/08	2	29.00	3	28.80	28.80	-1	7,074	-0.01%
2020/09/07	4	30.10	5	28.93	28.85	-1	7,080	-0.01%
2020/09/04	1	29.75	6	30.07	29.95	-5	7,055	-0.07%
2020/09/03	10	30.55	4	30.40	30.10	6	7,016	0.09%
2020/09/02	27	30.03	32	30.48	31.10	-5	6,930	-0.07%
2020/09/01	0	0.00	9	28.28	28.30	-9	6,792	-0.13%
2020/08/28	0	0.00	1	27.45	27.45	-1	6,820	-0.01%
2020/08/27	9	27.46	1	27.40	27.40	8	6,824	0.12%
2020/08/26	0	0.00	1	27.90	28.20	-1	6,834	-0.01%
2020/08/25	17	28.16	17	27.71	27.70	0	6,822	0.00%
2020/08/24	7	27.39	4	27.83	27.45	3	6,819	0.04%
2020/08/21	4	26.95	26	27.19	27.75	-22	6,827	-0.32%
2020/08/20	41	26.55	21	26.43	25.80	20	6,782	0.29%
2020/08/19	31	30.19	44	29.80	28.60	-13	6,700	-0.19%
2020/08/18	107	31.06	100	30.52	30.85	7	6,735	0.10%	大買/
2020/08/17	13	32.21	22	31.88	31.55	-9	6,751	-0.13%
2020/08/14	26	31.66	31	31.84	31.80	-5	6,747	-0.07%
2020/08/13	53	32.22	67	32.73	33.05	-14	6,606	-0.21%
2020/08/12	62	29.10	62	27.89	30.10	0	6,279	0.00%
2020/08/11	2	27.68	4	27.65	27.40	-2	6,228	-0.03%
2020/08/10	12	28.56	32	28.36	27.75	-20	6,268	-0.32%
2020/08/07	0	0.00	17	27.89	28.20	-17	6,290	-0.27%
2020/08/06	10	29.06	3	28.33	28.20	7	6,313	0.11%
2020/08/05	6	29.48	4	29.11	29.15	2	6,412	0.03%
2020/08/04	10	28.60	34	28.70	28.85	-24	6,458	-0.37%
2020/08/03	66	28.19	59	28.01	28.20	7	6,424	0.11%
2020/07/31	40	28.42	32	28.29	28.35	8	6,419	0.12%
2020/07/30	7	27.50	4	27.78	27.75	3	6,375	0.05%
2020/07/29	75	27.25	83	26.91	27.30	-8	6,357	-0.13%
2020/07/28	109	26.85	85	28.28	26.60	24	6,282	0.38%	大買/
2020/07/27	191	28.92	163	29.98	28.85	28	6,184	0.45%	大買/大賣/
2020/07/24	58	32.29	67	32.60	31.80	-9	6,070	-0.15%
2020/07/23	13	31.84	19	31.34	31.20	-6	5,660	-0.11%
2020/07/22	51	32.06	24	31.97	31.75	27	5,608	0.48%
2020/07/21	1	30.85	3	31.00	31.75	-2	5,490	-0.04%
2020/07/20	1	29.00	103	28.57	30.20	-102	5,490	-1.86%	大賣/鉅額交易
2020/07/17	8	29.46	1	29.20	29.25	7	5,456	0.13%
2020/07/16	31	30.17	3	30.00	30.55	28	5,427	0.52%
2020/07/15	31	30.65	19	31.01	29.55	12	5,381	0.22%
2020/07/14	47.5	31.58	8	31.51	30.75	39.5	5,345	0.74%
2020/07/13	31	31.71	5	31.76	31.50	26	5,304	0.49%
2020/07/10	7	31.41	24	31.78	31.50	-17	5,255	-0.32%
2020/07/09	23	35.92	5	35.92	34.00	18	5,149	0.35%
2020/07/08	5.1	34.79	68	35.07	35.25	-62.9	5,049	-1.25%
2020/07/07	290	35.87	455	35.84	35.35	-165	4,966	-3.32%	大買/大賣/鉅額交易
2020/07/06	46	34.17	70	35.16	35.30	-24	4,304	-0.56%
2020/07/03	80	31.32	41.3	31.15	32.10	38.7	4,067	0.95%
2020/07/02	46	28.39	134	28.50	29.20	-88	3,614	-2.43%	大賣/
2020/07/01	62	25.88	48	25.85	26.55	14	3,275	0.43%
2020/06/30	25	24.24	19	24.31	24.25	6	2,928	0.20%
2020/06/29	1	23.15	113	23.40	22.95	-112	2,782	-4.03%	大賣/鉅額交易
2020/06/24	25	23.38	16	23.26	23.30	9	2,747	0.33%
2020/06/23	1	23.00	1	23.05	23.05	0	2,692	0.00%
2020/06/22	41.5	23.67	25	23.28	23.45	16.5	2,670	0.62%
2020/06/19	37	23.58	16	23.77	24.35	21	2,548	0.82%
2020/06/18	3	22.20	2	22.35	22.15	1	2,359	0.04%
2020/06/17	21	22.34	1	22.30	22.10	20	2,350	0.85%
2020/06/16	4	21.89	5	21.95	22.15	-1	2,328	-0.04%
2020/06/15	30	21.95	18	21.56	21.30	12	2,314	0.52%
2020/06/12	0	0.00	25	20.88	21.10	-25	2,282	-1.10%
2020/06/11	1	21.35	3	21.60	21.10	-2	2,307	-0.09%
2020/06/10	6	22.13	2	22.35	22.35	4	2,333	0.17%
2020/06/09	1	22.10	0	0.00	22.05	1	2,337	0.04%
2020/06/08	11	23.06	5	22.85	22.65	6	2,335	0.26%
2020/06/04	0	0.00	2	24.30	23.85	-2	2,291	-0.09%
2020/06/03	1	23.55	1	23.55	23.55	0	2,250	0.00%
2020/06/02	22	24.14	2	23.88	23.35	20	2,249	0.89%
2020/06/01	1	23.70	0	0.00	23.55	1	2,205	0.05%
2020/05/29	1	23.40	1	23.60	23.50	0	2,185	0.00%
2020/05/28	14.7	23.76	1	23.25	23.25	13.7	2,163	0.63%
2020/05/27	78	24.85	5	24.73	24.45	73	2,127	3.43%
2020/05/26	16	24.55	3	24.45	24.40	13	2,088	0.62%
2020/05/25	11	24.51	8	24.80	24.75	3	2,046	0.15%
2020/05/22	1	23.55	16	23.97	23.50	-15	1,933	-0.78%
2020/05/21	16	23.80	10	23.16	23.90	6	1,837	0.33%
2020/05/20	1	21.90	0	0.00	21.75	1	1,726	0.06%
2020/05/19	10	21.23	0	0.00	21.05	10	1,722	0.58%
2020/05/18	1	21.35	2	22.00	20.95	-1	1,723	-0.06%
2020/05/15	2	22.05	17	22.00	22.45	-15	1,652	-0.91%
2020/05/14	2	23.70	12	22.94	22.50	-10	1,597	-0.63%
2020/05/13	17	23.70	4	23.45	23.90	13	1,555	0.84%
2020/05/12	74	22.68	11	22.86	23.80	63	1,517	4.15%
2020/05/11	39	22.32	1	22.40	22.40	38	1,391	2.73%
2020/05/08	1	20.70	1	20.45	20.40	0	1,312	0.00%
2020/05/07	0	0.00	3	20.30	20.45	-3	1,295	-0.23%
2020/05/06	13	20.05	12	20.05	19.95	1	1,284	0.08%
2020/05/05	5	19.95	17.1	19.80	19.80	-12.1	1,278	-0.95%
2020/05/04	5	19.09	3	19.38	19.40	2	1,264	0.16%
2020/04/30	5	19.38	15	19.35	19.15	-10	1,273	-0.78%
2020/04/29	5	18.45	26	18.37	18.90	-21	1,251	-1.68%
2020/04/28	26	17.29	9	17.30	17.45	17	1,228	1.38%
2020/04/27	20	16.39	118	16.76	16.70	-98	1,231	-7.96%	大賣/
2020/04/24	23	16.29	15	16.18	16.10	8	1,224	0.65%
2020/04/23	2	16.55	69	16.39	16.60	-67	1,194	-5.61%
2020/04/22	7	14.81	5	15.05	15.10	2	1,149	0.17%
2020/04/21	2	15.65	5	15.25	15.00	-3	1,177	-0.25%
2020/04/20	1	15.80	0	0.00	15.80	1	1,237	0.08%
2020/04/17	5	16.19	4	16.60	16.00	1	1,257	0.08%
2020/04/16	3	15.15	1	15.40	15.80	2	1,261	0.16%
2020/04/15	2	15.30	1	15.40	15.20	1	1,253	0.08%
2020/04/14	16	15.10	0	0.00	15.05	16	1,285	1.24%
2020/04/09	102	14.90	0	0.00	14.80	102	1,574	6.48%	大買/鉅額交易
2020/04/08	4	13.73	16	14.30	14.45	-12	1,647	-0.73%
2020/04/07	0	0.00	1	12.70	13.15	-1	1,951	-0.05%
2020/04/06	1	12.30	2	12.35	12.30	-1	1,984	-0.05%
2020/04/01	0	0.00	1	11.55	12.30	-1	1,989	-0.05%
2020/03/25	1	11.35	0	0.00	11.20	1	2,075	0.05%
2020/03/20	1	11.30	0	0.00	11.35	1	2,125	0.05%
2020/03/18	1	12.50	0	0.00	11.65	1	2,116	0.05%
2020/03/17	1	12.70	10	12.68	12.65	-9	2,135	-0.42%
2020/03/16	7	14.19	8	15.17	14.05	-1	2,185	-0.05%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	2	18.75	3	17.40	17.30	-1	2,114	-0.05%
2020/03/10	2	19.15	0	0.00	19.40	2	2,077	0.10%
2020/03/06	5	20.35	4	19.95	19.80	1	2,076	0.05%
2020/03/05	0	0.00	2	20.00	19.95	-2	2,070	-0.10%
2020/03/04	2	19.80	3	19.80	19.80	-1	2,075	-0.05%
2020/03/03	3	19.93	0	0.00	19.80	3	2,086	0.14%
2020/02/27	2	19.75	0	0.00	19.70	2	2,111	0.09%
2020/02/26	12	20.48	0	0.00	20.55	12	2,114	0.57%
2020/02/25	0	0.00	3	20.30	20.40	-3	2,122	-0.14%
2020/02/24	1	20.75	0	0.00	20.50	1	2,139	0.05%
2020/02/21	0	0.00	2	20.95	20.95	-2	2,151	-0.09%
2020/02/20	0	0.00	9	21.80	21.25	-9	2,202	-0.41%
2020/02/19	1	21.45	0	0.00	21.35	1	2,210	0.05%
2020/02/18	1	21.05	0	0.00	20.75	1	2,194	0.05%
2020/02/17	0	0.00	2	21.20	20.95	-2	2,210	-0.09%
2020/02/14	1	21.15	0	0.00	21.30	1	2,257	0.04%
2020/02/13	6	21.80	1	21.90	21.10	5	2,263	0.22%
2020/02/12	6	21.10	1	21.20	21.10	5	2,271	0.22%
2020/02/10	2	19.60	1	20.20	20.50	1	2,299	0.04%
2020/02/07	2	20.65	2	20.75	20.25	0	2,345	0.00%
2020/02/06	0	21.50	1	21.40	21.20	-1	2,381	-0.04%
2020/02/05	2	20.85	0	0.00	20.75	2	2,487	0.08%
2020/02/04	10	20.96	1	20.90	21.10	9	2,567	0.35%
2020/02/03	3	19.72	3	19.40	19.70	0	2,565	0.00%
2020/01/31	0	0.00	3	21.22	21.45	-3	2,600	-0.12%
2020/01/30	0	22.35	9	22.35	22.35	-9	2,811	-0.32%
2020/01/20	7	24.68	10	24.80	24.80	-3	2,962	-0.10%
2020/01/17	2	24.65	0	0.00	24.70	2	3,082	0.06%
2020/01/15	0	0.00	1	25.30	25.35	-1	3,060	-0.03%
2020/01/14	16	25.59	16	25.48	25.65	0	3,036	0.00%
2020/01/10	12	24.67	10	24.15	24.15	2	2,959	0.07%
2020/01/09	11	24.53	0	0.00	24.35	11	3,019	0.36%
2020/01/08	10	24.20	0	0.00	24.20	10	3,003	0.33%
2020/01/07	7	25.81	4	25.65	25.20	3	2,965	0.10%
2020/01/06	7	25.51	0	0.00	25.50	7	2,817	0.25%
2020/01/03	14	25.18	0	0.00	25.05	14	2,734	0.51%
2020/01/02	11	25.66	11	25.84	25.75	0	2,654	0.00%
2019/12/31	25	25.21	39.4	25.44	25.55	-14.4	2,553	-0.57%
2019/12/30	0	0.00	4	24.14	23.90	-4	2,237	-0.18%
2019/12/25	1	23.40	0	0.00	23.60	1	2,248	0.04%
2019/12/24	1	23.55	0	0.00	23.25	1	2,250	0.04%
2019/12/23	1	23.60	0	0.00	23.20	1	2,242	0.04%
2019/12/20	1	23.50	0	0.00	23.35	1	2,311	0.04%
2019/12/19	5	23.43	1	23.60	23.40	4	2,438	0.16%
2019/12/18	1	23.00	7	23.05	23.05	-6	2,398	-0.25%
2019/12/17	2	23.35	3	23.30	23.25	-1	2,384	-0.04%
2019/12/16	9	23.56	0	0.00	23.50	9	2,375	0.38%
2019/12/13	4	22.91	5	23.00	23.20	-1	2,367	-0.04%
2019/12/12	2	23.60	16	23.56	23.25	-14	2,349	-0.60%
2019/12/11	14	24.86	2	24.58	24.00	12	2,311	0.52%
2019/12/10	2	24.00	20	23.80	23.60	-18	2,205	-0.82%
2019/12/09	1	23.80	1	24.00	23.90	0	2,198	0.00%
2019/12/05	0	0.00	0.1	24.00	23.80	-0.1	2,186	0.00%
2019/12/03	20	24.20	0	0.00	24.05	20	2,179	0.92%
2019/12/02	1	23.60	0	0.00	23.60	1	2,178	0.05%
2019/11/28	0	0.00	4	24.50	24.20	-4	2,190	-0.18%
2019/11/27	2	24.25	12	24.14	24.35	-10	2,183	-0.46%
2019/11/26	1	24.50	14	24.09	23.90	-13	2,162	-0.60%
2019/11/25	2	24.93	2	24.73	24.20	0	2,147	0.00%
2019/11/22	0	0.00	2	25.00	24.85	-2	2,135	-0.09%
2019/11/20	5	24.70	0	0.00	24.80	5	2,110	0.24%
2019/11/19	20	25.83	5	25.55	25.50	15	2,120	0.71%
2019/11/18	0	0.00	1	25.20	24.90	-1	2,062	-0.05%
2019/11/15	5	24.65	0	0.00	24.85	5	2,045	0.24%
2019/11/13	3	25.05	3	25.20	25.10	0	2,016	0.00%
2019/11/11	0	0.00	12	24.00	23.45	-12	1,949	-0.62%
2019/11/08	2	24.60	0	0.00	24.95	2	1,925	0.10%
2019/11/07	2	24.73	1	25.10	24.50	1	1,905	0.05%
2019/11/06	3	25.50	25	25.29	25.15	-22	1,866	-1.18%
2019/11/05	3	26.57	7	26.93	26.35	-4	1,813	-0.22%
2019/11/04	25	28.16	3	27.55	27.60	22	1,767	1.24%
2019/11/01	16	27.18	26	27.27	27.45	-10	1,654	-0.60%
2019/10/31	2	25.75	3	25.60	25.60	-1	1,565	-0.06%
2019/10/30	6	26.18	0	0.00	26.40	6	1,532	0.39%
2019/10/29	65	26.47	33	26.81	25.85	32	1,464	2.18%
2019/10/28	25	24.40	25	25.02	25.95	0	1,234	0.00%
2019/10/25	20	23.53	22	23.72	23.60	-2	1,054	-0.19%
2019/10/23	0	0.00	2	22.30	22.30	-2	939	-0.21%
2019/10/22	5	22.95	1	22.95	22.55	4	940	0.43%
2019/10/18	1	22.80	1	22.80	22.60	0	947	0.00%
2019/10/17	5	22.85	9	23.08	23.10	-4	928	-0.43%
2019/10/16	1	21.60	1	21.65	21.55	0	848	0.00%
2019/10/15	1	21.95	1	21.85	21.80	0	848	0.00%
2019/10/14	1	21.55	0	0.00	21.40	1	846	0.12%
2019/10/07	0	0.00	10	22.00	21.75	-10	845	-1.18%
2019/10/04	2	22.75	0	0.00	22.55	2	854	0.23%
2019/10/03	2	22.40	1	22.40	22.75	1	849	0.12%
2019/10/02	3	22.20	0	0.00	22.60	3	843	0.36%
2019/09/27	3	21.80	0	0.00	21.65	3	832	0.36%
2019/09/26	6	22.68	1	22.80	22.30	5	833	0.60%
2019/09/25	13	22.43	10	23.00	22.30	3	787	0.38%
2019/09/24	5	22.21	13	22.50	22.75	-8	705	-1.13%
2019/09/20	1	20.30	0	0.00	20.15	1	562	0.18%
2019/09/17	1	20.30	0	0.00	20.05	1	586	0.17%
2019/09/05	0	0.00	1	21.40	21.05	-1	675	-0.15%
2019/09/03	7	21.62	8	21.74	21.10	-1	674	-0.15%
2019/08/27	0	0.00	1	20.20	20.15	-1	636	-0.16%
2019/08/26	1	19.80	0	0.00	19.65	1	633	0.16%
2019/08/23	0	0.00	2	21.00	20.70	-2	624	-0.32%
2019/08/22	8	21.06	2	21.10	21.25	6	619	0.97%
2019/08/20	0	0.00	2	20.45	20.00	-2	592	-0.34%
2019/08/16	2	20.08	1	20.15	19.80	1	589	0.17%
2019/08/08	2	19.90	0	0.00	19.95	2	607	0.33%
2019/08/06	2	19.10	0	0.00	19.40	2	604	0.33%
2019/08/05	3	19.90	0	0.00	19.55	3	601	0.50%
2019/08/02	0	0.00	1	20.25	20.15	-1	599	-0.17%
2019/07/25	1	22.95	0	0.00	22.85	1	586	0.17%
2019/07/24	0	0.00	1	22.80	22.75	-1	573	-0.17%
2019/07/23	11	22.65	0	0.00	22.75	11	572	1.92%
2019/07/10	1	22.70	2	22.60	22.15	-1	602	-0.17%
2019/07/05	2	22.95	1	23.10	22.70	1	606	0.16%
2019/07/04	0	0.00	2	21.50	21.40	-2	556	-0.36%
2019/07/02	0	0.00	1	21.20	21.15	-1	570	-0.18%
2019/07/01	2	21.35	0	0.00	21.25	2	584	0.34%
2019/06/28	1	20.85	0	0.00	20.85	1	583	0.17%
2019/06/27	0	0.00	3	21.10	21.10	-3	590	-0.51%
2019/06/25	3	21.20	0	0.00	20.65	3	601	0.50%
2019/06/20	1	21.40	0	0.00	21.30	1	633	0.16%
2019/06/18	0	0.00	1	21.05	21.05	-1	702	-0.14%
2019/06/17	1	21.00	0	0.00	21.20	1	710	0.14%
2019/06/14	0	0.00	4	21.75	21.75	-4	698	-0.57%
2019/06/13	0	0.00	3	19.80	19.80	-3	700	-0.43%
2019/06/12	0	0.00	1	19.80	20.15	-1	704	-0.14%
2019/06/11	2	19.10	0	0.00	19.15	2	709	0.28%
2019/06/05	1	19.30	1	19.70	19.30	0	737	0.00%
2019/06/03	3	19.63	4	19.43	19.45	-1	813	-0.12%
2019/05/31	3	19.50	0	0.00	19.70	3	828	0.36%
2019/05/30	0	0.00	3	19.45	19.45	-3	854	-0.35%
2019/05/28	1	19.15	0	0.00	19.60	1	902	0.11%
2019/05/27	0	0.00	1	19.20	18.95	-1	963	-0.10%
2019/05/24	2	19.03	0	0.00	18.90	2	1,039	0.19%
2019/05/22	0	0.00	1	19.60	19.05	-1	1,322	-0.08%
2019/05/21	1	18.45	0	0.00	19.55	1	1,414	0.07%
2019/05/20	0	0.00	2	19.40	18.90	-2	1,409	-0.14%
2019/05/17	3	19.67	2	19.75	19.50	1	1,411	0.07%
2019/05/16	0	0.00	1	20.60	20.35	-1	1,407	-0.07%
2019/05/10	0	0.00	10	20.50	20.35	-10	1,417	-0.71%
2019/05/07	1	22.25	2	22.40	22.20	-1	1,436	-0.07%
2019/05/06	5	22.12	15	22.49	22.35	-10	1,436	-0.70%
2019/04/30	2	22.23	1	22.65	22.60	1	1,432	0.07%
2019/04/29	2	22.20	2	22.05	22.00	0	1,429	0.00%
2019/04/24	1	24.05	0	0.00	24.00	1	1,431	0.07%
2019/04/23	1	24.95	0	0.00	24.40	1	1,436	0.07%
2019/04/22	2	24.83	6	24.80	25.10	-4	1,436	-0.28%
2019/04/18	0	0.00	2	25.70	25.15	-2	1,458	-0.14%
2019/04/15	5	25.50	0	0.00	25.40	5	1,551	0.32%
2019/04/12	2	25.48	0	0.00	25.30	2	1,556	0.13%
2019/04/09	5	26.44	0	0.00	26.10	5	1,669	0.30%
2019/04/08	0	0.00	3	27.42	27.30	-3	1,658	-0.18%
2019/04/03	2	26.93	2	27.18	27.05	0	1,656	0.00%
2019/04/01	0	0.00	2	26.55	26.25	-2	1,715	-0.12%
2019/03/27	7	25.99	10	26.30	25.85	-3	1,688	-0.18%
2019/03/26	2	25.50	0	0.00	25.00	2	1,669	0.12%
2019/03/25	0	0.00	8	25.19	25.15	-8	1,669	-0.48%
2019/03/22	2	27.88	12	27.10	26.50	-10	1,647	-0.61%
2019/03/21	10	28.90	0	0.00	27.65	10	1,621	0.62%
2019/03/19	0	0.00	2	27.90	27.75	-2	1,598	-0.13%
2019/03/18	4	28.03	0	0.00	27.80	4	1,586	0.25%
2019/03/08	0	0.00	1	27.10	27.45	-1	1,661	-0.06%
2019/03/07	1	28.00	0	0.00	27.85	1	1,644	0.06%
2019/03/06	0	0.00	1	27.20	27.65	-1	1,588	-0.06%
2019/03/04	1	28.30	30	28.38	28.45	-29	1,556	-1.86%
2019/02/27	2	27.70	7	27.44	28.10	-5	1,531	-0.33%
2019/02/26	0	0.00	18	28.58	28.10	-18	1,509	-1.19%
2019/02/25	10	28.03	11	28.41	28.50	-1	1,456	-0.07%
2019/02/22	32	27.64	1	27.00	27.15	31	1,379	2.25%
2019/02/21	28	26.83	10	26.80	27.15	18	1,278	1.41%
2019/02/20	0	0.00	4	24.73	24.95	-4	1,096	-0.36%
2019/02/13	1	23.00	0	0.00	22.80	1	1,003	0.10%
2019/01/28	0	0.00	1	23.25	22.60	-1	1,031	-0.10%
2019/01/25	0	0.00	1	22.00	21.85	-1	1,010	-0.10%
2019/01/10	2	23.30	2	23.45	23.45	0	962	0.00%
2019/01/08	1	23.40	1	23.35	23.50	0	895	0.00%
2019/01/07	2	24.20	4	24.20	23.90	-2	880	-0.23%
2019/01/04	2	22.63	4	22.55	23.00	-2	827	-0.24%
2019/01/03	2	23.30	3	22.97	23.00	-1	812	-0.12%
2019/01/02	8	23.28	8	23.36	23.55	0	771	0.00%
2018/12/27	1	21.80	0	0.00	21.50	1	687	0.15%
2018/12/25	2	22.00	2	21.95	21.80	0	670	0.00%
2018/12/20	0	0.00	2	20.50	19.95	-2	597	-0.33%
2018/12/13	3	21.58	1	22.05	21.75	2	577	0.35%
2018/12/10	5	21.40	7	21.38	20.45	-2	536	-0.37%
2018/12/07	2	21.10	1	21.30	21.10	1	496	0.20%
2018/12/06	3	21.48	3	21.17	19.45	0	466	0.00%
2018/12/05	6	22.44	8	22.85	21.40	-2	454	-0.44%
2018/12/04	10	21.51	6	21.60	21.50	4	409	0.98%
2018/12/03	3	20.10	3	20.20	20.00	0	388	0.00%
2018/11/30	2	19.50	4	19.55	19.60	-2	378	-0.53%
2018/11/29	5	19.38	1	19.25	19.25	4	374	1.07%
2018/11/28	2	19.00	2	19.25	19.30	0	370	0.00%
2018/11/27	0	0.00	7	18.77	18.65	-7	363	-1.92%
2018/11/23	1	18.10	1	18.10	18.10	0	361	0.00%
2018/11/22	1	18.50	6	18.66	18.00	-5	358	-1.39%
2018/11/19	0	0.00	1	17.80	17.90	-1	354	-0.28%
2018/11/16	0	0.00	6	17.52	17.50	-6	365	-1.64%
2018/11/15	1	17.25	2	17.38	17.10	-1	366	-0.27%
2018/11/14	2	16.95	0	0.00	16.70	2	367	0.54%
2018/11/13	1	16.50	0	0.00	16.65	1	381	0.26%
2018/11/12	1	17.75	1	17.65	17.70	0	376	0.00%
2018/11/09	20	18.30	5	18.20	18.15	15	377	3.98%
2018/11/08	12	18.13	14	18.30	18.50	-2	354	-0.56%
2018/11/07	0	0.00	1	16.70	16.85	-1	328	-0.30%
2018/11/06	0	0.00	1	16.35	16.30	-1	336	-0.30%
2018/11/05	1	16.35	0	0.00	16.35	1	340	0.29%
2018/11/02	1	16.45	1	16.65	16.25	0	340	0.00%
2018/11/01	0	0.00	1	16.10	16.25	-1	341	-0.29%
2018/10/30	3	15.60	3	16.00	15.80	0	343	0.00%
2018/10/29	0	0.00	1	15.55	15.35	-1	338	-0.30%
2018/10/26	2	15.95	0	0.00	15.15	2	337	0.59%
2018/10/25	1	16.60	33	16.73	15.55	-32	336	-9.52%
2018/10/22	0	0.00	1	17.20	17.25	-1	324	-0.31%
2018/10/18	1	16.55	4	16.70	16.70	-3	328	-0.91%
2018/10/17	0	0.00	1	16.90	16.90	-1	330	-0.30%
2018/10/15	4	16.30	5	15.90	16.05	-1	345	-0.29%
2018/10/12	5	16.60	0	0.00	16.45	5	349	1.43%
2018/10/11	0	0.00	0.4	17.50	17.30	-0.4	391	-0.10%
2018/10/09	0	0.00	3	19.20	19.20	-3	377	-0.80%
2018/10/08	1	19.80	1	19.75	19.80	0	379	0.00%
2018/10/05	0	0.00	5	20.00	19.70	-5	388	-1.29%
2018/10/03	1	20.15	0	0.00	20.15	1	392	0.25%
2018/10/02	2	20.85	1	20.85	20.85	1	401	0.25%
2018/09/28	3	20.98	1	21.30	20.65	2	416	0.48%
2018/09/27	0	0.00	1	20.55	20.40	-1	425	-0.23%
2018/09/21	0	0.00	0.4	20.25	20.20	-0.4	538	-0.07%
2018/09/20	1	20.65	1	20.20	20.15	0	592	0.00%
2018/09/19	0	0.00	1	20.90	20.65	-1	597	-0.17%
2018/09/18	1	20.75	1	21.00	20.60	0	601	0.00%
2018/09/17	2	20.63	0	0.00	20.75	2	605	0.33%
2018/09/14	0	0.00	4	20.75	21.10	-4	608	-0.66%
2018/09/13	1	20.20	0	0.00	20.00	1	615	0.16%
2018/09/11	1	19.90	0.2	20.00	19.95	0.8	654	0.12%
2018/09/10	0	0.00	2	20.25	20.25	-2	664	-0.30%
2018/09/07	0	0.00	4	21.50	21.30	-4	669	-0.60%
2018/09/06	1	22.15	0	0.00	22.25	1	684	0.15%
2018/09/05	0	0.00	1	22.40	22.45	-1	721	-0.14%
2018/08/31	0	0.00	3	22.85	22.85	-3	949	-0.32%
2018/08/29	0	0.00	4	22.55	22.55	-4	1,032	-0.39%
2018/08/24	1	22.10	0	0.00	21.90	1	1,299	0.08%
2018/08/23	1	20.60	2	21.88	22.60	-1	1,301	-0.08%
2018/08/22	0	0.00	5	21.40	21.35	-5	1,294	-0.39%
2018/08/21	4	20.83	2	20.93	21.20	2	1,320	0.15%
2018/08/20	1	20.50	3	21.70	20.60	-2	1,355	-0.15%
2018/08/15	6	22.80	3	22.40	22.55	3	1,341	0.22%
2018/08/14	1	23.10	1	23.50	23.30	0	1,345	0.00%
2018/08/13	4	22.70	3	22.20	22.70	1	1,351	0.07%
2018/08/09	2	24.60	0	0.00	24.60	2	1,343	0.15%
2018/08/08	0	0.00	1	25.10	24.90	-1	1,343	-0.07%
2018/08/07	1	24.70	0	0.00	24.55	1	1,342	0.07%
2018/08/02	1	25.60	0	0.00	25.60	1	1,344	0.07%
2018/08/01	0	0.00	1	26.00	25.70	-1	1,354	-0.07%
2018/07/30	1	25.60	0	0.00	25.45	1	1,363	0.07%
2018/07/27	1	25.90	0	0.00	25.80	1	1,365	0.07%
2018/07/26	1	25.75	1	26.00	25.80	0	1,367	0.00%
2018/07/25	0	0.00	2	26.00	25.75	-2	1,366	-0.15%
2018/07/23	7	25.66	0	0.00	25.60	7	1,382	0.51%
2018/07/20	0	0.00	3	27.20	26.55	-3	1,380	-0.22%
2018/07/19	0	0.00	1	26.60	26.65	-1	1,375	-0.07%
2018/07/18	10	27.13	3	27.73	26.40	7	1,374	0.51%
2018/07/17	0	0.00	1	26.30	26.25	-1	1,327	-0.08%
2018/07/13	1	26.05	2	26.20	25.85	-1	1,324	-0.08%
2018/07/10	3	25.63	0	0.00	25.65	3	1,339	0.22%
2018/07/09	0	0.00	1	26.10	26.00	-1	1,332	-0.08%
2018/07/06	0	0.00	3	26.10	26.20	-3	1,334	-0.22%
2018/07/05	3	26.18	1	26.80	25.60	2	1,355	0.15%
2018/07/04	1	26.00	1	26.30	26.45	0	1,347	0.00%
2018/07/03	4	27.15	2	26.10	26.25	2	1,343	0.15%
2018/07/02	5	29.00	3	29.57	27.50	2	1,337	0.15%
2018/06/29	2	27.65	7	27.91	28.20	-5	1,264	-0.40%
2018/06/28	1	25.90	0	0.00	25.65	1	1,221	0.08%
2018/06/25	1	26.50	0	0.00	26.50	1	1,316	0.08%
2018/06/22	1	26.85	1	26.75	26.75	0	1,383	0.00%
2018/06/21	4	26.44	1	26.70	26.45	3	1,377	0.22%
2018/06/20	3	26.43	2	26.50	26.80	1	1,375	0.07%
2018/06/19	3	28.47	0	0.00	28.10	3	1,370	0.22%
2018/06/15	2	29.30	1	29.80	29.35	1	1,359	0.07%
2018/06/14	1	29.30	0	0.00	29.25	1	1,349	0.07%
2018/06/13	7	30.84	3	31.70	29.65	4	1,335	0.30%
2018/06/12	5	31.21	7	31.30	30.60	-2	1,302	-0.15%
2018/06/11	3	30.20	0	0.00	30.05	3	1,241	0.24%
2018/06/08	24	31.01	24	31.40	30.70	0	1,223	0.00%
2018/06/07	1	29.35	0	0.00	29.45	1	1,097	0.09%
2018/06/06	0	0.00	5	30.44	30.10	-5	1,089	-0.46%
2018/06/05	6	30.68	1	31.00	29.50	5	1,049	0.48%
2018/06/04	1	29.30	0	0.00	30.60	1	993	0.10%
2018/06/01	0	0.00	3	27.55	28.05	-3	854	-0.35%
2018/05/30	1	26.05	0	0.00	25.80	1	799	0.13%
2018/05/29	1	26.55	0	0.00	26.85	1	792	0.13%
2018/05/28	0	0.00	5	26.34	27.05	-5	769	-0.65%
2018/05/25	2	24.75	1	24.65	24.60	1	740	0.14%
2018/05/24	0	0.00	1	24.65	24.55	-1	742	-0.13%
2018/05/23	1	24.30	0	0.00	24.25	1	752	0.13%
2018/05/22	0	0.00	1	25.10	24.60	-1	764	-0.13%
2018/05/21	1	23.95	1	24.50	24.80	0	765	0.00%
2018/05/17	0	0.00	1	24.20	24.35	-1	773	-0.13%
2018/05/11	0	0.00	2	23.80	23.95	-2	825	-0.24%
2018/05/10	1	24.50	0	0.00	24.45	1	838	0.12%
2018/05/09	1	24.50	1	25.00	24.50	0	883	0.00%
2018/05/08	0	0.00	1	24.15	24.25	-1	912	-0.11%
2018/05/07	2	23.93	1	24.70	23.65	1	943	0.11%
2018/05/04	0	0.00	1	24.25	24.40	-1	961	-0.10%
2018/05/03	1	24.15	2	24.10	24.10	-1	982	-0.10%
2018/05/02	2	23.90	0	0.00	23.70	2	1,020	0.20%
2018/04/30	1	23.75	0	0.00	23.90	1	1,034	0.10%
2018/04/27	3	23.82	2	24.45	23.70	1	1,038	0.10%
2018/04/26	2	25.10	0	0.00	24.40	2	1,029	0.19%
2018/04/25	1	26.10	0	0.00	26.05	1	1,025	0.10%
2018/04/24	2	26.50	0	0.00	26.40	2	1,027	0.19%
2018/04/23	2.7	27.28	1	27.65	27.40	1.7	1,028	0.17%
2018/04/19	1	27.10	0	0.00	27.00	1	1,036	0.10%
2018/04/17	1	27.55	0	0.00	26.75	1	1,084	0.09%
2018/04/12	2	28.68	0	0.00	28.70	2	1,097	0.18%
2018/04/11	1	29.30	3	28.80	29.10	-2	1,103	-0.18%
2018/04/03	1	28.00	0	0.00	28.00	1	1,128	0.09%
2018/04/02	2	29.08	0	0.00	28.35	2	1,130	0.18%
2018/03/31	1	29.10	1	29.50	29.35	0	1,132	0.00%
2018/03/29	1	30.00	0	0.00	29.95	1	1,310	0.08%
2018/03/28	2	30.95	3	30.63	30.80	-1	1,362	-0.07%
2018/03/27	0	0.00	5	29.64	30.55	-5	1,417	-0.35%
2018/03/26	1	27.60	0	0.00	27.80	1	1,389	0.07%
2018/03/23	1	27.85	1	28.20	27.70	0	1,478	0.00%
2018/03/22	1	29.30	1	29.80	28.95	0	1,480	0.00%
2018/03/21	0	0.00	2	29.40	29.05	-2	1,477	-0.14%
2018/03/19	1	29.25	0	0.00	29.20	1	1,543	0.06%
2018/03/16	1	29.25	0	0.00	29.35	1	1,559	0.06%
2018/03/15	1	29.40	0	0.00	29.35	1	1,590	0.06%
2018/03/09	5	30.28	5	30.51	29.80	0	1,887	0.00%
2018/03/08	0	0.00	1	29.55	29.70	-1	2,010	-0.05%
2018/03/07	2	28.80	1	28.70	28.70	1	2,309	0.04%
2018/03/01	2	29.45	1	29.70	29.20	1	2,912	0.03%
2018/02/27	1	29.70	1	30.10	29.70	0	2,961	0.00%
2018/02/26	0	0.00	1	29.90	29.50	-1	2,958	-0.03%
2018/02/23	4	29.53	0	0.00	29.50	4	2,959	0.14%
2018/02/22	1	29.35	1	29.80	29.60	0	2,953	0.00%
2018/02/21	1	29.40	2	29.80	29.95	-1	2,939	-0.03%
2018/02/09	2	29.10	1	28.75	28.85	1	2,928	0.03%
2018/02/08	1	31.05	2	31.53	31.10	-1	2,912	-0.03%
2018/02/07	1	31.40	2	31.55	30.70	-1	2,908	-0.03%
2018/02/06	4	31.44	0	0.00	30.65	4	2,903	0.14%
2018/02/05	1	33.80	2	34.03	33.95	-1	2,875	-0.03%
2018/02/02	2	35.08	0	0.00	34.90	2	2,883	0.07%
2018/02/01	3	36.77	1	37.15	36.05	2	2,876	0.07%
2018/01/31	3	36.60	1	36.60	36.60	2	2,849	0.07%
2018/01/30	11	36.44	2	36.60	35.35	9	2,811	0.32%
2018/01/29	1	35.40	0	0.00	35.70	1	2,777	0.04%
2018/01/24	1	33.00	2	33.75	34.10	-1	2,698	-0.04%
2018/01/23	1	33.00	1	32.90	32.90	0	2,689	0.00%
2018/01/18	1	33.20	0	0.00	33.25	1	2,687	0.04%
2018/01/17	1	33.60	0	0.00	33.45	1	2,684	0.04%
2018/01/16	1	33.30	4	33.81	33.75	-3	2,679	-0.11%
2018/01/12	2	33.23	0	0.00	33.20	2	2,666	0.08%
2018/01/11	1	32.10	7	32.70	33.65	-6	2,656	-0.23%
2018/01/10	3	32.78	0	0.00	32.65	3	2,618	0.11%
2018/01/09	0	0.00	4	33.85	33.85	-4	2,609	-0.15%
2018/01/08	2	34.85	0	0.00	34.35	2	2,614	0.08%
2018/01/05	2	34.80	0	0.00	34.90	2	2,605	0.08%
2018/01/04	3	34.90	2	35.03	35.10	1	2,596	0.04%
2018/01/03	1	34.30	17	34.20	34.15	-16	2,574	-0.62%
2018/01/02	4	34.94	0	0.00	34.80	4	2,556	0.16%