華星光 (4979)-元大-汐止券商分點個股進出

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
▲5.0
漲幅
+4.35%
成交量
4,381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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	5	119.80	12	118.63	120.00	-7	6,604	-0.11%
2024/04/26	8	116.44	9	116.33	115.00	-1	6,617	-0.02%
2024/04/25	5	114.80	10	116.50	114.00	-5	6,690	-0.07%
2024/04/24	11	114.77	1	115.50	115.00	10	6,937	0.14%
2024/04/23	7	111.64	2	112.50	112.50	5	7,059	0.07%
2024/04/22	15	115.50	8	112.94	111.00	7	7,104	0.10%
2024/04/19	4	117.75	6	117.33	118.00	-2	7,153	-0.03%
2024/04/18	15	119.07	15	120.90	122.00	0	7,281	0.00%
2024/04/17	6	111.50	12	116.92	118.50	-6	7,544	-0.08%
2024/04/16	5.1	108.22	2	117.00	108.00	3.1	7,667	0.04%
2024/04/15	6	120.33	2	122.25	119.50	4	7,601	0.05%
2024/04/12	7	127.36	8	127.25	126.50	-1	7,661	-0.01%
2024/04/11	6.1	128.83	2	127.50	126.50	4.1	7,811	0.05%
2024/04/10	2	129.75	2.5	131.80	131.00	-0.5	7,845	-0.01%
2024/04/09	0	0.00	2.3	123.72	123.00	-2.3	7,839	-0.03%
2024/04/08	1	125.00	1	123.50	123.50	0	7,997	0.00%
2024/04/03	5	129.50	3	128.00	127.00	2	8,132	0.02%
2024/04/02	4.1	128.49	2	130.00	130.50	2.1	8,341	0.02%
2024/04/01	1	128.00	9	127.89	129.00	-8	8,479	-0.09%
2024/03/29	5	123.60	16	124.19	124.00	-11	8,603	-0.13%
2024/03/28	13.7	121.80	11	121.95	122.00	2.7	8,650	0.03%
2024/03/27	17.4	120.87	13.3	121.93	120.50	4.1	8,756	0.05%
2024/03/26	32.6	130.69	8.1	132.51	130.00	24.5	8,752	0.28%
2024/03/25	0	0.00	1	144.00	144.00	-1	8,709	-0.01%
2024/03/22	10.1	139.09	3	138.67	139.00	7.1	8,783	0.08%
2024/03/21	7	139.07	4	138.13	138.00	3	8,806	0.03%
2024/03/20	2.1	143.94	14	145.07	141.00	-11.9	8,816	-0.14%
2024/03/19	5	149.10	3	148.17	147.00	2	8,862	0.02%
2024/03/18	2	148.00	2	147.75	148.00	0	8,978	0.00%
2024/03/15	1	147.50	0	149.00	148.50	1	9,251	0.01%
2024/03/14	0	0.00	0.1	149.50	147.50	-0.1	9,831	0.00%
2024/03/13	17	156.26	8	157.44	151.50	9	10,057	0.09%
2024/03/12	5.2	153.35	7.1	154.73	154.50	-1.9	9,991	-0.02%
2024/03/11	4.1	151.60	10	151.85	154.50	-6	10,105	-0.06%
2024/03/08	13.4	150.15	17.1	147.07	148.50	-3.8	10,127	-0.04%
2024/03/07	16.1	161.53	7	162.71	155.00	9.1	10,062	0.09%
2024/03/06	9.5	159.20	6	158.42	158.00	3.5	10,002	0.03%
2024/03/05	3	162.17	8	163.88	162.00	-5	10,160	-0.05%
2024/03/04	5.1	164.07	12.9	164.49	164.50	-7.8	10,361	-0.08%
2024/03/01	1	158.00	2	158.50	156.00	-1	10,240	-0.01%
2024/02/29	7	155.43	3	156.17	156.00	4	10,254	0.04%
2024/02/27	27	161.75	9.1	161.83	157.00	17.9	10,264	0.17%
2024/02/26	12	169.00	12.1	169.13	169.00	-0.1	10,059	0.00%
2024/02/23	23	166.87	25	167.38	165.00	-2	9,991	-0.02%
2024/02/22	16	164.09	6.1	163.01	162.50	9.9	10,087	0.10%
2024/02/21	19	168.18	32	167.92	164.50	-13	9,981	-0.13%
2024/02/20	28	162.20	33	161.98	161.00	-5	9,819	-0.05%
2024/02/19	13.6	153.56	20.5	154.83	155.00	-6.9	9,389	-0.07%
2024/02/16	5.4	150.09	4.2	150.29	151.00	1.1	9,275	0.01%
2024/02/15	4	146.25	22	149.95	149.50	-18	9,195	-0.20%
2024/02/05	6	144.58	2	145.75	144.50	4	9,111	0.04%
2024/02/02	3.1	146.36	1	149.00	145.00	2.1	9,144	0.02%
2024/02/01	4	144.38	17	145.03	146.00	-13	9,201	-0.14%
2024/01/31	8.1	144.38	9	144.39	144.00	-0.9	9,189	-0.01%
2024/01/30	2.2	143.51	4	142.88	143.50	-1.8	9,159	-0.02%
2024/01/29	4	140.75	5	142.10	141.50	-1	9,156	-0.01%
2024/01/26	3	140.83	9	139.94	140.00	-6	9,187	-0.07%
2024/01/25	11	142.41	5	141.70	140.00	6	9,200	0.07%
2024/01/24	16.1	146.89	1	144.50	143.00	15.1	9,279	0.16%
2024/01/23	10	147.10	7	146.29	145.50	3	9,467	0.03%
2024/01/22	1	142.50	1	142.00	142.50	0	9,501	0.00%
2024/01/19	7.6	139.41	6	139.33	139.00	1.6	9,717	0.02%
2024/01/18	18.1	143.33	5	140.90	138.50	13.1	9,821	0.13%
2024/01/17	5	150.70	2	153.00	150.00	3	9,799	0.03%
2024/01/16	5	151.20	1	152.50	149.50	4	10,251	0.04%
2024/01/15	5	152.80	6.1	153.51	151.00	-1.1	10,264	-0.01%
2024/01/12	9	153.44	9	152.83	151.00	0	10,324	0.00%
2024/01/11	27	152.54	53	152.25	155.00	-26	10,410	-0.25%
2024/01/10	12	143.79	14.1	143.04	143.50	-2.1	10,287	-0.02%
2024/01/09	3	139.50	0.4	140.50	138.50	2.6	10,458	0.02%
2024/01/08	14	142.39	4.2	145.51	141.00	9.9	10,711	0.09%
2024/01/05	9	145.00	10.2	146.88	143.00	-1.2	11,319	-0.01%
2024/01/04	2	139.50	2	141.00	141.00	0	11,466	0.00%
2024/01/03	6.5	140.55	0.2	141.00	139.00	6.3	11,586	0.05%
2024/01/02	5.1	139.52	0.1	140.00	140.50	5	11,620	0.04%
2023/12/29	13.3	144.14	3	143.00	144.00	10.3	11,662	0.09%
2023/12/28	19.7	150.20	3.2	149.44	146.00	16.5	11,708	0.14%
2023/12/27	25.1	160.48	9	159.06	157.00	16.1	11,662	0.14%
2023/12/26	5.4	159.50	6	163.00	165.00	-0.6	11,805	-0.01%
2023/12/25	6.1	164.89	3	164.50	162.00	3.1	11,891	0.03%
2023/12/22	9	169.50	4	169.63	168.50	5	12,316	0.04%
2023/12/21	3	171.83	5.4	174.07	174.00	-2.4	12,485	-0.02%
2023/12/20	7.2	169.14	18.1	171.77	172.50	-10.9	12,573	-0.09%
2023/12/19	5	165.10	6	163.75	167.00	-1	12,762	-0.01%
2023/12/18	6	161.09	4	161.00	161.00	2	13,028	0.02%
2023/12/15	2.7	164.08	2	163.75	163.00	0.7	13,440	0.01%
2023/12/14	6	166.42	1	164.50	166.50	5	14,011	0.04%
2023/12/13	12.4	167.52	2	166.00	165.50	10.4	14,488	0.07%
2023/12/12	11.1	172.58	8	172.19	169.50	3.1	14,375	0.02%
2023/12/11	33	185.26	31.6	185.73	178.50	1.4	14,695	0.01%
2023/12/08	4	173.13	12.2	175.61	177.50	-8.2	14,104	-0.06%
2023/12/07	2	172.25	3.1	172.47	172.00	-1.1	13,825	-0.01%
2023/12/06	10.1	172.90	9	174.06	172.00	1.1	13,774	0.01%
2023/12/05	1.4	173.07	5.1	173.05	174.50	-3.7	13,622	-0.03%
2023/12/04	5	171.80	3	173.17	170.50	2	13,532	0.01%
2023/12/01	4	170.38	1	171.50	171.00	3	13,401	0.02%
2023/11/30	5	172.40	10.1	172.31	174.00	-5.1	13,284	-0.04%
2023/11/29	21.1	166.98	37.6	169.94	167.00	-16.6	13,092	-0.13%
2023/11/28	3	157.17	2	157.75	158.00	1	12,814	0.01%
2023/11/27	5.3	158.95	3	160.33	158.50	2.3	12,786	0.02%
2023/11/24	3.2	164.56	3	162.33	161.00	0.2	12,997	0.00%
2023/11/22	8	167.81	2	167.50	165.50	6	13,298	0.05%
2023/11/21	13	169.15	24.6	170.78	170.00	-11.6	13,415	-0.09%
2023/11/20	4.7	160.35	3	161.83	158.50	1.7	13,478	0.01%
2023/11/17	18.6	159.74	4	161.88	160.00	14.6	13,757	0.11%
2023/11/16	8.3	169.02	3	168.50	170.00	5.3	13,955	0.04%
2023/11/15	3.3	174.18	0	0.00	171.00	3.3	13,951	0.02%
2023/11/14	1	172.00	4	175.00	176.50	-3	13,895	-0.02%
2023/11/13	5	168.70	3	170.37	174.00	2	13,897	0.01%
2023/11/10	1	172.00	6	172.25	172.00	-5	13,881	-0.04%
2023/11/09	5.2	174.71	3	178.83	181.50	2.2	13,838	0.02%
2023/11/08	0	0.00	2	182.25	185.00	-2	13,719	-0.01%
2023/11/07	0	0.00	1.1	177.90	178.00	-1.1	13,695	-0.01%
2023/11/06	2	172.00	1	173.50	176.00	1	13,672	0.01%
2023/11/03	0	0.00	3.3	173.54	168.50	-3.3	13,643	-0.02%
2023/11/02	2	163.25	0	0.00	168.00	2	13,617	0.01%
2023/11/01	0	0.00	21	163.67	166.00	-21	13,635	-0.15%
2023/10/31	13.1	156.21	11	155.09	153.50	2.1	13,517	0.02%
2023/10/30	9.1	159.20	10	158.50	160.00	-0.9	13,589	-0.01%
2023/10/27	12	154.96	19	156.71	156.00	-7	13,992	-0.05%
2023/10/26	23	152.83	22	154.66	152.50	1	14,340	0.01%
2023/10/25	10	155.25	9.3	154.00	152.50	0.8	14,533	0.01%
2023/10/24	39.2	159.63	41	161.12	158.00	-1.9	14,860	-0.01%
2023/10/23	5	153.00	8	153.50	154.00	-3	14,338	-0.02%
2023/10/20	8.1	152.37	6	152.08	152.50	2.1	14,326	0.01%
2023/10/19	46	156.79	51	155.41	155.50	-5	14,217	-0.04%
2023/10/18	11	150.77	6	153.83	156.00	5	13,995	0.04%
2023/10/17	14	155.89	26.1	159.08	152.50	-12.1	13,801	-0.09%
2023/10/16	20	155.98	9	155.89	156.50	11	13,476	0.08%
2023/10/13	40.1	157.36	35.4	156.20	151.50	4.7	13,271	0.04%
2023/10/12	19.1	141.66	51.1	151.38	153.00	-32	12,622	-0.25%
2023/10/11	9	139.17	10.2	139.72	139.50	-1.2	12,368	-0.01%
2023/10/06	5	140.00	11	139.91	138.50	-6	12,263	-0.05%
2023/10/05	39	141.00	27	139.48	138.50	12	12,195	0.10%
2023/10/04	5	138.60	12	140.96	141.50	-7	12,040	-0.06%
2023/10/03	22	140.66	12	137.25	137.00	10	12,275	0.08%
2023/10/02	15	139.30	9.2	143.85	138.00	5.8	12,863	0.05%
2023/09/28	20.2	144.73	9	142.44	143.00	11.2	13,267	0.08%
2023/09/27	42	140.24	48.1	141.78	144.00	-6.1	13,517	-0.05%
2023/09/26	33	136.00	35	134.69	134.50	-2	13,603	-0.01%
2023/09/25	19.1	130.26	18	131.67	133.00	1.1	13,526	0.01%
2023/09/22	22.1	130.24	35	131.43	133.00	-12.9	13,849	-0.09%
2023/09/21	19	124.87	15	125.27	125.50	4	14,184	0.03%
2023/09/20	41.2	129.44	35	129.54	131.00	6.2	14,044	0.04%
2023/09/19	49.3	136.34	25.6	134.84	128.00	23.7	13,901	0.17%
2023/09/18	26.2	144.12	11	146.27	142.00	15.2	13,496	0.11%
2023/09/15	1	157.50	0	157.50	157.50	1	13,461	0.01%
2023/09/14	53.2	178.20	45	176.84	175.00	8.2	13,913	0.06%
2023/09/13	0	0.00	2	175.50	175.00	-2	13,586	-0.01%
2023/09/11	0	0.00	1	168.50	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	1	168.00	168.00	-1	14,773	-0.01%
2023/09/04	0	0.00	1	160.50	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	1	161.00	156.50	-1	17,584	-0.01%
2023/08/30	13	156.92	12	157.83	157.00	1	18,058	0.01%
2023/08/29	9	155.28	8	156.63	160.00	1	18,805	0.01%
2023/08/28	10	150.10	15	146.70	150.00	-5	19,221	-0.03%
2023/08/25	8.3	162.29	6	163.50	157.00	2.3	19,358	0.01%
2023/08/24	6	169.75	7	174.64	174.00	-1	19,910	-0.01%
2023/08/23	14	165.07	14	165.71	166.00	0	20,112	0.00%
2023/08/22	20	165.15	18	170.56	160.00	2	20,234	0.01%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/15	0	0.00	1.5	159.50	158.50	-1.5	20,242	-0.01%
2023/08/11	0	0.00	1	140.00	141.00	-1	20,308	0.00%
2023/08/07	0	0.00	2	143.00	151.00	-2	20,689	-0.01%
2023/08/02	23.1	173.17	20	161.80	155.00	3.1	21,105	0.01%
2023/08/01	41.9	176.57	43.1	176.97	172.00	-1.1	20,906	-0.01%
2023/07/31	49.1	198.87	32.2	197.23	179.00	16.8	20,525	0.08%
2023/07/28	9	189.11	23.7	193.31	198.50	-14.7	20,047	-0.07%
2023/07/27	32.3	183.65	31	182.60	180.50	1.3	19,880	0.01%
2023/07/26	1.2	179.79	3	181.83	179.00	-1.8	19,433	-0.01%
2023/07/25	5	183.10	0	0.00	177.00	5	19,656	0.03%
2023/07/24	4	182.00	0.1	176.00	187.00	3.9	19,780	0.02%
2023/07/21	1.1	175.91	5	175.00	177.50	-3.9	19,954	-0.02%
2023/07/20	5	160.10	5	167.80	169.50	0	20,169	0.00%
2023/07/19	1	154.50	2	156.00	154.50	-1	20,258	0.00%
2023/07/18	6	154.17	0	0.00	151.50	6	20,636	0.03%
2023/07/17	5	171.70	4	168.00	168.00	1	20,891	0.00%
2023/07/14	1	168.00	9	169.22	171.00	-8	21,644	-0.04%
2023/07/13	3	159.17	8	156.31	155.50	-5	21,909	-0.02%
2023/07/12	0	0.00	3	145.82	149.00	-3	21,976	-0.01%
2023/07/11	7	141.57	4.1	141.71	140.00	2.9	22,120	0.01%
2023/07/10	42.1	145.89	17	143.88	135.50	25.1	22,570	0.11%
2023/07/07	36	133.13	53.1	135.16	139.50	-17.1	22,534	-0.08%
2023/07/06	32.1	130.29	35	131.51	127.00	-2.9	22,047	-0.01%
2023/07/05	39	127.28	21	126.36	125.50	18	21,434	0.08%
2023/07/04	32	119.08	36	121.72	125.50	-4	21,112	-0.02%
2023/07/03	8	110.50	21.1	113.26	114.50	-13.1	20,806	-0.06%
2023/06/30	17	101.97	18.1	101.25	104.50	-1.1	20,712	-0.01%
2023/06/29	42	98.33	60	98.30	98.70	-18	20,341	-0.09%
2023/06/28	25	93.30	8	95.01	97.90	17	19,893	0.09%
2023/06/27	7.1	86.95	15	87.98	89.00	-8	20,094	-0.04%
2023/06/26	12	89.22	22	89.25	90.10	-10	19,866	-0.05%
2023/06/21	35	89.51	40	90.25	92.20	-5	19,708	-0.03%
2023/06/20	30	88.79	31	86.80	88.60	-1	19,208	-0.01%
2023/06/19	23.1	89.59	14	90.07	90.70	9	18,768	0.05%
2023/06/16	12	89.10	23	88.72	92.10	-11	18,565	-0.06%
2023/06/15	22	84.21	15	84.01	84.80	7	18,196	0.04%
2023/06/14	16	82.03	21	82.08	84.30	-5	18,049	-0.03%
2023/06/13	31	80.58	47.1	79.81	79.40	-16.1	17,765	-0.09%
2023/06/12	45	76.58	24	76.58	76.50	21	17,286	0.12%
2023/06/09	15	73.00	35	73.52	76.40	-20	16,832	-0.12%
2023/06/08	18.1	69.76	15	69.56	69.50	3.1	16,464	0.02%
2023/06/07	54	68.52	66.4	69.08	70.40	-12.4	16,277	-0.08%
2023/06/06	18.2	63.97	27	64.39	65.50	-8.8	15,799	-0.06%
2023/06/05	45.1	65.91	33.1	65.74	65.00	12.1	15,654	0.08%
2023/06/02	79	64.25	103.7	64.10	64.00	-24.7	15,416	-0.16%	大賣/
2023/06/01	23.2	60.65	48	61.59	63.30	-24.8	14,530	-0.17%
2023/05/31	33.5	58.97	17	58.24	57.60	16.5	13,933	0.12%
2023/05/30	60.1	57.59	65.2	57.91	57.40	-5.1	13,599	-0.04%
2023/05/29	14	54.81	28.2	55.33	56.50	-14.2	12,844	-0.11%
2023/05/26	42	49.40	50.2	51.14	51.40	-8.2	12,316	-0.07%
2023/05/25	2	47.35	2	47.43	47.05	0	12,146	0.00%
2023/05/24	10	47.86	6	47.77	47.65	4	12,510	0.03%
2023/05/23	1.1	47.67	6.1	47.82	47.65	-5	12,804	-0.04%
2023/05/22	7	46.54	4	46.25	46.40	3	13,170	0.02%
2023/05/19	14	46.81	18.1	46.86	46.70	-4.1	13,280	-0.03%
2023/05/18	4	45.16	1.3	45.27	45.20	2.8	13,342	0.02%
2023/05/17	4	44.54	3	44.30	44.85	1	13,401	0.01%
2023/05/16	8	44.01	1	44.60	43.90	7	13,521	0.05%
2023/05/15	5.1	43.51	3	43.45	43.45	2.1	13,738	0.02%
2023/05/12	2.2	44.87	4	44.76	44.70	-1.8	14,432	-0.01%
2023/05/11	6.3	45.71	4	46.39	45.10	2.3	14,491	0.02%
2023/05/10	21.1	47.72	9	47.58	47.50	12.1	14,739	0.08%
2023/05/09	7.2	51.12	2	51.90	50.10	5.2	14,593	0.04%
2023/05/08	19	52.13	18.1	52.25	52.30	1	14,584	0.01%
2023/05/05	8	51.85	21	51.31	51.10	-13	14,625	-0.09%
2023/05/04	1	53.10	3.1	53.00	52.70	-2.1	14,834	-0.01%
2023/05/03	7	52.13	5	52.68	52.70	2	14,940	0.01%
2023/05/02	5	51.72	16	51.96	52.00	-11	15,255	-0.07%
2023/04/28	51	50.18	31.1	50.24	50.80	20	15,519	0.13%
2023/04/27	50.1	49.26	44	49.12	49.30	6.1	15,715	0.04%
2023/04/26	27	48.11	24	48.69	49.10	3	15,602	0.02%
2023/04/25	23.1	48.53	23	48.22	47.55	0.1	15,561	0.00%
2023/04/24	8	51.74	9	51.78	50.80	-1	15,651	-0.01%
2023/04/21	47.1	52.55	38	53.51	51.00	9.1	16,233	0.06%
2023/04/20	26	59.45	25.3	58.17	56.10	0.7	15,952	0.00%
2023/04/19	49	60.70	54	61.65	60.00	-5	15,709	-0.03%
2023/04/18	16	56.09	28	58.28	59.20	-12	14,989	-0.08%
2023/04/17	23.3	53.99	18	54.49	53.90	5.3	14,833	0.04%
2023/04/14	8	53.69	4.3	52.77	52.70	3.7	14,809	0.02%
2023/04/13	26.2	53.84	41	54.55	53.10	-14.8	14,713	-0.10%
2023/04/12	33	53.62	16.1	53.79	52.50	17	14,240	0.12%
2023/04/11	14.1	52.37	7.1	52.15	52.20	7.1	13,914	0.05%
2023/04/10	3	51.00	3	51.33	51.40	0	13,711	0.00%
2023/04/07	18	50.74	22	51.17	50.80	-4	13,678	-0.03%
2023/04/06	6	53.02	10	52.25	51.90	-4	13,603	-0.03%
2023/03/31	1	51.50	6	51.93	51.50	-5	13,485	-0.04%
2023/03/30	6.1	50.95	4	51.38	50.70	2.1	13,582	0.02%
2023/03/29	15	50.68	5	50.63	51.10	10	13,391	0.07%
2023/03/28	5	50.36	9	49.94	48.50	-4	13,112	-0.03%
2023/03/27	2	48.20	2	48.13	48.05	0	12,701	0.00%
2023/03/24	0	0.00	5	47.02	47.50	-5	12,630	-0.04%
2023/03/23	1	46.40	1	46.55	45.95	0	12,567	0.00%
2023/03/22	3	46.13	1	45.80	46.35	2	12,608	0.02%
2023/03/21	0.8	45.79	2	45.75	45.45	-1.2	12,623	-0.01%
2023/03/20	4.2	45.68	2	45.00	45.80	2.2	12,591	0.02%
2023/03/17	9	43.53	2	43.33	43.10	7	12,405	0.06%
2023/03/16	2	45.55	2	44.25	44.15	0	12,317	0.00%
2023/03/15	0.8	47.48	0	0.00	46.55	0.8	12,378	0.01%
2023/03/14	1	47.00	0	0.00	47.00	1	12,440	0.01%
2023/03/13	4.2	46.83	0	0.00	47.10	4.2	12,889	0.03%
2023/03/10	2	48.03	3	49.48	48.20	-1	14,009	-0.01%
2023/03/09	16	52.26	16	50.91	50.60	0	14,839	0.00%
2023/03/08	14	51.21	14	51.40	51.80	0	15,272	0.00%
2023/03/07	32	50.84	31	50.98	50.90	1	15,925	0.01%
2023/03/06	35	48.87	43.1	49.21	49.10	-8.1	15,791	-0.05%
2023/03/03	0	0.00	5	48.80	48.25	-5	15,673	-0.03%
2023/03/02	1	48.20	5	48.35	48.20	-4	15,631	-0.03%
2023/03/01	7	47.77	17	47.23	47.35	-10	15,591	-0.06%
2023/02/24	3	48.37	4	48.01	47.60	-1	15,639	-0.01%
2023/02/23	26	48.15	19.5	48.24	48.00	6.5	15,656	0.04%
2023/02/22	48	49.08	3	50.03	48.70	45	15,445	0.29%
2023/02/21	14.5	54.68	15	55.29	54.10	-0.5	15,113	0.00%
2023/02/20	26	53.05	63.1	53.39	55.00	-37.1	14,783	-0.25%
2023/02/17	45.1	51.68	32	51.52	51.30	13.1	14,276	0.09%
2023/02/16	21	51.47	30	51.72	52.20	-9	14,087	-0.06%
2023/02/15	14	50.50	19	50.85	50.40	-5	13,916	-0.04%
2023/02/14	24	50.54	11	50.46	49.70	13	13,857	0.09%
2023/02/13	38	51.01	31	51.50	50.70	7	13,710	0.05%
2023/02/10	44	51.45	46.1	51.98	51.50	-2.1	13,452	-0.02%
2023/02/09	56	49.17	60	49.59	50.70	-4	12,702	-0.03%
2023/02/08	69	51.15	54	49.76	49.10	15	12,586	0.12%
2023/02/07	9	49.03	14	49.21	49.40	-5	12,211	-0.04%
2023/02/06	16	48.65	16	48.40	48.55	0	12,110	0.00%
2023/02/03	20.7	48.41	5	48.63	47.65	15.7	11,964	0.13%
2023/02/02	48.3	48.81	55	49.55	49.60	-6.7	11,797	-0.06%
2023/02/01	62	48.94	71	48.62	48.40	-9	11,384	-0.08%
2023/01/31	87	48.93	76	49.05	49.40	11	11,123	0.10%
2023/01/30	6	45.87	12	47.73	48.85	-6	10,565	-0.06%
2023/01/17	48	42.93	69	43.85	44.45	-21	10,143	-0.21%
2023/01/16	1	42.15	2	42.10	42.10	-1	9,662	-0.01%
2023/01/13	38	42.32	37	41.99	42.00	1	9,590	0.01%
2023/01/12	49	41.91	46	42.38	42.50	3	9,425	0.03%
2023/01/11	48	43.25	26	42.97	42.30	22	9,065	0.24%
2023/01/10	0	0.00	2.7	44.42	44.85	-2.7	8,348	-0.03%
2023/01/09	6	40.42	3	40.27	40.80	3	8,206	0.04%
2023/01/06	1	39.70	1	39.35	39.50	0	8,114	0.00%
2023/01/05	3	40.35	2	40.03	39.60	1	8,046	0.01%
2023/01/04	2	41.85	7	41.86	41.65	-5	7,904	-0.06%
2022/12/30	6	39.99	0	0.00	39.80	6	7,719	0.08%
2022/12/29	3	40.97	2	40.33	39.95	1	7,708	0.01%
2022/12/27	1	42.25	0	0.00	41.80	1	7,597	0.01%
2022/12/26	0	0.00	1	41.80	42.25	-1	7,521	-0.01%
2022/12/23	1	42.30	23	41.99	41.60	-22	7,400	-0.30%
2022/12/22	29.7	44.02	11	43.47	43.10	18.7	7,244	0.26%
2022/12/21	5	47.45	5	47.50	47.85	0	7,004	0.00%
2022/12/20	10.1	47.81	5	46.92	46.80	5.1	6,985	0.07%
2022/12/19	6.8	49.79	6	48.84	49.50	0.8	7,022	0.01%
2022/12/16	4	52.05	1	52.90	51.00	3	7,104	0.04%
2022/12/15	5	53.78	3	54.00	54.00	2	7,117	0.03%
2022/12/14	3	50.70	18.7	53.90	54.70	-15.7	7,095	-0.22%
2022/12/13	1	51.80	0	0.00	51.70	1	7,041	0.01%
2022/12/12	2	51.90	3	52.50	52.00	-1	7,009	-0.01%
2022/12/09	3	50.30	4	51.00	51.50	-1	7,003	-0.01%
2022/12/08	1	49.90	1	50.50	50.50	0	7,085	0.00%
2022/12/07	8	49.14	0	0.00	49.20	8	7,066	0.11%
2022/12/06	2	51.70	6	52.13	52.80	-4	6,959	-0.06%
2022/12/05	25.7	52.35	31	52.90	53.00	-5.3	6,922	-0.08%
2022/12/02	81.2	52.19	51	51.22	51.20	30.2	6,501	0.46%
2022/12/01	29	47.96	38	49.83	51.30	-9	5,283	-0.17%
2022/11/30	17	45.20	30	46.14	46.65	-13	4,347	-0.30%
2022/11/29	25	40.40	27	40.77	42.45	-2	3,858	-0.05%
2022/11/28	0	0.00	13	37.82	38.60	-13	3,050	-0.43%
2022/11/25	1	35.70	5	35.16	35.10	-4	2,937	-0.14%
2022/11/24	8	36.36	6	36.64	35.60	2	2,940	0.07%
2022/11/23	10	36.34	5	35.90	36.25	5	2,940	0.17%
2022/11/22	11	36.44	12	37.05	36.00	-1	2,943	-0.03%
2022/11/21	14	36.94	8	37.20	36.80	6	2,890	0.21%
2022/11/18	3	34.88	14	35.51	35.95	-11	2,836	-0.39%
2022/11/17	4	33.18	2	34.20	34.35	2	2,771	0.07%
2022/11/16	1	32.55	0	0.00	32.25	1	2,732	0.04%
2022/11/15	5	33.63	0	0.00	33.25	5	2,760	0.18%
2022/11/14	2	33.85	1	33.90	34.00	1	2,867	0.03%
2022/11/11	4	34.70	2	34.40	33.90	2	2,893	0.07%
2022/11/10	2	34.25	6	34.50	34.30	-4	2,877	-0.14%
2022/11/09	2	33.90	0	0.00	33.50	2	2,864	0.07%
2022/11/08	1	34.35	4	34.86	33.90	-3	2,922	-0.10%
2022/11/07	2	32.80	4	33.68	33.35	-2	2,959	-0.07%
2022/11/04	1	33.55	0	0.00	32.55	1	3,025	0.03%
2022/11/03	0	0.00	8	32.18	32.15	-8	3,096	-0.26%
2022/11/02	0	0.00	1	31.40	31.60	-1	3,204	-0.03%
2022/11/01	0	0.00	1	28.65	30.00	-1	3,324	-0.03%
2022/10/27	1	30.20	0	0.00	30.20	1	3,427	0.03%
2022/10/25	2	29.50	0	0.00	29.40	2	3,460	0.06%
2022/10/20	0	0.00	1	30.40	30.65	-1	3,557	-0.03%
2022/10/19	6	32.08	0	0.00	31.50	6	3,641	0.16%
2022/10/18	5	32.44	0	0.00	32.35	5	3,721	0.13%
2022/10/17	0	0.00	1	31.05	32.40	-1	3,742	-0.03%
2022/10/14	0	0.00	2	31.80	31.45	-2	3,761	-0.05%
2022/10/11	1	34.35	1	33.05	33.00	0	3,802	0.00%
2022/10/05	0	0.00	11	35.84	36.00	-11	4,061	-0.27%
2022/10/04	7	34.50	0	0.00	34.85	7	4,130	0.17%
2022/10/03	2	33.65	0	0.00	33.25	2	4,175	0.05%
2022/09/30	0	0.00	3	31.65	34.10	-3	4,300	-0.07%
2022/09/29	0	0.00	3	33.17	33.55	-3	4,352	-0.07%
2022/09/28	2	33.60	27	35.07	33.55	-25	4,408	-0.57%
2022/09/27	1	35.70	5	36.02	37.25	-4	4,521	-0.09%
2022/09/26	4	36.65	21	35.90	35.90	-17	4,622	-0.37%
2022/09/23	11	38.85	1	39.65	37.55	10	4,669	0.21%
2022/09/22	4	40.00	6	39.73	40.20	-2	4,665	-0.04%
2022/09/21	2	39.03	2	38.85	38.85	0	4,648	0.00%
2022/09/20	0	0.00	2	38.70	38.80	-2	4,621	-0.04%
2022/09/19	1	37.20	1	37.50	37.00	0	4,579	0.00%
2022/09/16	5	38.73	1	38.75	38.55	4	4,541	0.09%
2022/09/15	33	39.91	6	39.98	39.90	27	4,487	0.60%
2022/09/14	2	38.53	0	0.00	38.70	2	4,368	0.05%
2022/09/13	4	38.49	4	38.50	38.25	0	4,320	0.00%
2022/09/12	3	36.93	3	38.48	39.00	0	4,261	0.00%
2022/09/08	5	35.02	6	36.75	36.45	-1	4,179	-0.02%
2022/09/07	2	33.90	1	34.05	34.10	1	4,083	0.02%
2022/09/06	3	33.93	1	33.40	33.65	2	4,059	0.05%
2022/09/05	21	37.23	2	36.73	34.60	19	4,000	0.47%
2022/09/01	5	38.00	0	0.00	37.65	5	3,844	0.13%
2022/08/31	1	38.85	0	0.00	39.00	1	3,813	0.03%
2022/08/30	2	38.93	0	0.00	38.80	2	3,784	0.05%
2022/08/29	4	37.98	0	0.00	38.00	4	3,757	0.11%
2022/08/26	8	40.12	1	40.55	39.35	7	3,727	0.19%
2022/08/25	2	41.05	16	40.38	41.15	-14	3,665	-0.38%
2022/08/24	3	38.70	0	0.00	38.60	3	3,583	0.08%
2022/08/23	3	38.57	2	38.85	38.85	1	3,557	0.03%
2022/08/22	9	39.39	0	0.00	39.05	9	3,516	0.26%
2022/08/19	6	38.88	12	38.54	39.90	-6	3,461	-0.17%
2022/08/18	0	0.00	4	37.90	37.65	-4	3,335	-0.12%
2022/08/17	5	37.55	1	38.45	37.55	4	3,289	0.12%
2022/08/16	3	37.53	0	0.00	37.20	3	3,242	0.09%
2022/08/15	3	36.50	3	37.58	38.00	0	3,211	0.00%
2022/08/12	2	36.18	7	36.51	36.05	-5	3,136	-0.16%
2022/08/11	8	35.79	14	36.93	36.05	-6	3,052	-0.20%
2022/08/10	4	35.21	5	35.30	35.00	-1	2,947	-0.03%
2022/08/09	6	33.86	19	34.19	35.05	-13	2,803	-0.46%
2022/08/08	5	32.50	6	33.44	33.70	-1	2,654	-0.04%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	1	27.20	1	27.20	27.90	0	2,438	0.00%
2022/08/03	1	27.75	4	26.80	26.60	-3	2,392	-0.13%
2022/08/02	1	28.45	3	28.93	28.50	-2	2,340	-0.09%
2022/08/01	5	29.17	0	0.00	29.00	5	2,309	0.22%
2022/07/29	0	0.00	10	29.89	30.05	-10	2,279	-0.44%
2022/07/28	1	28.40	0	0.00	28.50	1	2,211	0.05%
2022/07/27	0	29.00	0	0.00	29.15	0	2,179	0.00%
2022/07/26	2	29.10	6	30.02	29.45	-4	2,130	-0.19%
2022/07/25	1	29.20	8	29.71	30.40	-7	2,028	-0.35%
2022/07/22	0	0.00	1	28.10	27.65	-1	1,935	-0.05%
2022/07/21	0	0.00	7	27.35	28.10	-7	1,903	-0.37%
2022/07/20	1	27.35	4	27.78	27.10	-3	1,863	-0.16%
2022/07/19	0	0.00	9	27.46	27.50	-9	1,835	-0.49%
2022/07/18	5	26.95	4	26.89	28.00	1	1,802	0.06%
2022/07/15	4	26.40	20	26.34	26.25	-16	1,754	-0.91%
2022/07/14	16	27.85	7	27.91	28.15	9	1,684	0.53%
2022/07/13	8	28.49	8	28.63	29.50	0	1,568	0.00%
2022/07/12	2	27.83	10	28.49	29.00	-8	1,442	-0.55%
2022/07/11	1	26.20	6	27.03	27.00	-5	1,328	-0.38%
2022/07/08	4	26.95	4	27.66	27.00	0	1,262	0.00%
2022/07/07	0	0.00	13	25.73	25.85	-13	1,126	-1.15%
2022/07/06	6	25.31	5	25.11	23.50	1	1,055	0.09%
2022/07/05	12	25.10	2	24.45	25.85	10	972	1.03%
2022/07/04	0	0.00	11	25.22	25.85	-11	808	-1.36%
2022/07/01	5	23.03	20	22.82	23.50	-15	680	-2.20%
2022/06/30	5	22.00	5	22.35	22.60	0	560	0.00%
2022/06/29	2	19.65	3	20.02	20.60	-1	431	-0.23%
2022/06/28	0	0.00	1	18.80	18.75	-1	384	-0.26%
2022/06/20	1	18.55	0	0.00	17.55	1	388	0.26%
2022/06/17	1	18.95	0	0.00	18.90	1	384	0.26%
2022/06/16	0	19.65	0	0.00	19.05	0	383	0.00%
2022/06/13	0	0.00	6	19.77	19.75	-6	374	-1.60%
2022/06/08	0	0.00	2	19.65	19.65	-2	374	-0.53%
2022/06/07	2	19.80	0	0.00	19.65	2	377	0.53%
2022/05/27	0	19.85	0	0.00	18.90	0	363	0.00%
2022/05/26	1	19.05	0	0.00	18.70	1	362	0.28%
2022/05/25	0	0.00	6	19.31	19.35	-6	361	-1.66%
2022/05/24	0	0.00	8	19.25	19.30	-8	363	-2.20%
2022/05/23	1	20.55	5	20.65	19.95	-4	353	-1.13%
2022/05/16	1	19.00	1	19.15	19.05	0	308	0.00%
2022/05/13	0	0.00	3	18.85	18.60	-3	296	-1.01%
2022/05/12	0	0.00	1	19.05	18.55	-1	296	-0.34%
2022/05/11	5	19.07	2	19.05	19.00	3	285	1.05%
2022/04/25	0	0.00	1	18.50	18.50	-1	272	-0.37%
2022/04/22	1	19.35	0	0.00	19.30	1	265	0.38%
2022/04/21	0	0.00	1	19.45	19.40	-1	260	-0.38%
2022/04/19	0	0.00	9	18.63	18.80	-9	227	-3.96%
2022/03/30	1	18.55	3	18.40	18.45	-2	399	-0.50%
2022/03/25	1	18.15	0	0.00	18.10	1	391	0.26%
2022/03/16	0	0.00	10	17.70	17.65	-10	477	-2.09%
2022/03/04	1	17.80	0	0.00	17.80	1	496	0.20%
2022/02/21	1	18.10	0	0.00	18.10	1	610	0.16%
2022/02/10	1	18.55	1	18.35	18.35	0	765	0.00%
2022/02/09	0	0.00	1	18.75	18.65	-1	767	-0.13%
2022/02/07	3	17.90	0	0.00	17.90	3	768	0.39%
2022/01/26	0	17.37	0	0.00	17.05	0	767	0.00%
2022/01/25	0	0.00	3	17.40	17.00	-3	768	-0.39%
2022/01/19	0	0.00	1	18.10	18.05	-1	776	-0.13%
2022/01/12	0	0.00	0	18.45	18.40	0	782	0.00%
2022/01/10	1	18.40	0	0.00	18.80	1	781	0.13%
2022/01/05	2	19.18	0	0.00	18.85	2	774	0.26%
2022/01/04	0	0.00	4	20.30	19.90	-4	755	-0.53%
2022/01/03	10	19.85	0	0.00	19.85	10	717	1.39%
2021/12/29	6	20.09	5	19.75	19.85	1	691	0.14%
2021/12/28	1	20.00	14	19.89	19.85	-13	664	-1.95%
2021/12/13	1	18.50	0	0.00	18.50	1	616	0.16%
2021/12/10	15	19.88	0	0.00	18.70	15	614	2.44%
2021/12/08	0	0.00	6	18.95	19.15	-6	521	-1.15%
2021/12/07	0	0.00	1	18.95	18.90	-1	514	-0.19%
2021/12/02	1	18.55	0	0.00	18.35	1	512	0.20%
2021/11/30	5	18.50	7.5	18.47	18.70	-2.5	526	-0.48%
2021/11/26	0	0.00	15	18.35	18.15	-15	522	-2.87%
2021/11/23	0	0.00	5	19.25	19.15	-5	508	-0.98%
2021/11/22	13	19.77	0	0.00	19.65	13	470	2.76%
2021/11/19	4	19.51	1	19.20	19.20	3	440	0.68%
2021/11/18	2	19.63	2	19.75	19.70	0	435	0.00%
2021/11/17	9	19.41	0	0.00	19.95	9	408	2.20%
2021/11/16	1	18.65	1	19.55	19.60	0	318	0.00%
2021/11/05	0	0.00	1	17.70	17.60	-1	263	-0.38%
2021/11/04	6	17.58	1	17.60	17.55	5	267	1.87%
2021/11/01	2	17.65	0	0.00	17.65	2	276	0.72%
2021/10/29	4	17.65	11	17.75	17.60	-7	287	-2.43%
2021/10/28	13	17.92	0	0.00	17.90	13	363	3.58%
2021/10/27	0	0.00	1	17.40	17.70	-1	363	-0.27%
2021/10/26	10	17.25	10	17.21	17.25	0	359	0.00%
2021/10/21	0	0.00	2	16.90	16.85	-2	402	-0.50%
2021/10/15	2	16.35	0	0.00	16.30	2	521	0.38%
2021/10/13	10	16.30	0	0.00	16.30	10	538	1.86%
2021/10/06	5	16.70	0	0.00	16.10	5	650	0.77%
2021/09/15	1	16.95	0	0.00	17.00	1	696	0.14%
2021/09/01	0	0.00	2	18.30	18.35	-2	764	-0.26%
2021/08/25	0	0.00	2	18.55	18.55	-2	903	-0.22%
2021/08/23	0	0.00	1	18.05	17.95	-1	917	-0.11%
2021/08/20	2	17.60	0	0.00	17.60	2	917	0.22%
2021/08/19	10	17.80	0	0.00	17.55	10	920	1.09%
2021/08/16	1	17.80	0	0.00	18.20	1	932	0.11%
2021/08/09	1	19.00	0	0.00	19.00	1	986	0.10%
2021/08/06	0	0.00	1	19.65	19.35	-1	997	-0.10%
2021/08/04	6	20.08	0	0.00	19.75	6	1,049	0.57%
2021/07/27	0	0.00	2	20.68	20.30	-2	1,021	-0.20%
2021/07/26	1	20.45	2	20.58	21.05	-1	1,021	-0.10%
2021/07/23	1	20.30	1	20.50	20.35	0	974	0.00%
2021/07/22	2	19.85	0	0.00	19.65	2	960	0.21%
2021/07/20	0	0.00	10	19.40	19.25	-10	1,088	-0.92%
2021/07/19	10	19.90	0	0.00	19.90	10	1,138	0.88%
2021/07/16	0	0.00	6	20.00	19.55	-6	1,156	-0.52%
2021/07/15	0	0.00	1	19.50	19.40	-1	1,237	-0.08%
2021/07/14	6	19.64	5	19.52	19.50	1	1,241	0.08%
2021/07/13	0	0.00	3	19.55	19.40	-3	1,227	-0.24%
2021/07/09	1	18.75	0	0.00	18.75	1	1,253	0.08%
2021/07/06	0	0.00	30	19.60	19.35	-30	1,328	-2.26%
2021/07/01	0	0.00	1	19.00	18.85	-1	1,437	-0.07%
2021/06/29	2	18.83	0	0.00	18.75	2	1,577	0.13%
2021/06/25	0	0.00	5	19.53	19.50	-5	1,583	-0.32%
2021/06/24	5	20.05	0	0.00	19.55	5	1,595	0.31%
2021/06/18	1	19.75	0	0.00	19.70	1	1,621	0.06%
2021/06/17	0	0.00	1	20.00	20.00	-1	1,624	-0.06%
2021/06/16	7	20.31	7	20.16	20.70	0	1,615	0.00%
2021/06/08	10	18.50	0	0.00	18.50	10	1,660	0.60%
2021/06/04	1	18.75	0	0.00	18.75	1	1,800	0.06%
2021/06/03	3	19.42	0	0.00	19.30	3	1,800	0.17%
2021/06/02	10	19.70	0	0.00	20.00	10	1,790	0.56%
2021/06/01	10	20.00	0	0.00	20.05	10	1,687	0.59%
2021/05/26	0	0.00	5	19.10	19.10	-5	1,681	-0.30%
2021/05/12	0	0.00	5	19.20	17.30	-5	1,686	-0.30%
2021/05/11	2	19.70	1	19.10	19.10	1	1,660	0.06%
2021/05/07	1	20.90	0	0.00	21.40	1	1,642	0.06%
2021/05/06	2	20.35	5	20.30	20.20	-3	1,636	-0.18%
2021/05/05	1	21.15	0	0.00	20.60	1	1,630	0.06%
2021/05/04	0	0.00	1	21.65	20.45	-1	1,627	-0.06%
2021/05/03	1	22.20	2	22.08	21.80	-1	1,607	-0.06%
2021/04/28	2	23.75	2	23.30	23.30	0	1,599	0.00%
2021/04/27	8	23.63	5	24.20	24.20	3	1,594	0.19%
2021/04/23	1	23.00	1	22.90	23.10	0	1,457	0.00%
2021/04/22	4	24.03	1	23.75	22.95	3	1,422	0.21%
2021/04/21	12	23.61	0	0.00	24.25	12	1,399	0.86%
2021/04/20	1	24.05	0	0.00	24.25	1	1,312	0.08%
2021/04/19	3	24.43	0	0.00	24.00	3	1,310	0.23%
2021/04/16	0	0.00	7	25.19	25.20	-7	1,271	-0.55%
2021/04/15	1	25.50	0	0.00	25.70	1	1,276	0.08%
2021/04/12	1	25.70	0	0.00	26.05	1	1,247	0.08%
2021/04/09	1	25.65	1	25.55	25.95	0	1,216	0.00%
2021/04/07	2	25.25	0	0.00	25.20	2	1,139	0.18%
2021/04/06	0	0.00	5	25.45	25.25	-5	1,131	-0.44%
2021/04/01	10	25.28	13	25.43	25.25	-3	1,108	-0.27%
2021/03/31	0	0.00	10	23.70	24.10	-10	993	-1.01%
2021/03/26	4	23.20	0	0.00	23.30	4	979	0.41%
2021/03/25	1	23.60	0	0.00	23.35	1	975	0.10%
2021/03/24	1	23.75	0	0.00	23.75	1	979	0.10%
2021/03/17	5	24.10	0	0.00	24.15	5	975	0.51%
2021/03/15	0	0.00	1	24.10	24.10	-1	1,021	-0.10%
2021/03/12	4	24.03	6	23.58	24.00	-2	1,021	-0.20%
2021/03/11	2	23.85	5	23.50	23.75	-3	1,011	-0.30%
2021/03/10	22	23.70	42	24.35	24.50	-20	996	-2.01%
2021/03/08	2	22.20	0	0.00	22.25	2	1,162	0.17%
2021/03/04	0	0.00	1	22.85	22.80	-1	1,185	-0.08%
2021/03/03	5	22.80	0	0.00	22.85	5	1,211	0.41%
2021/02/26	0	0.00	2	23.10	23.40	-2	1,242	-0.16%
2021/02/24	0	0.00	5	23.55	23.50	-5	1,290	-0.39%
2021/02/23	0	0.00	3	24.30	24.10	-3	1,336	-0.22%
2021/02/22	16	24.70	0	0.00	24.65	16	1,356	1.18%
2021/02/19	0	0.00	61	23.85	24.20	-61	1,326	-4.60%
2021/02/18	9	23.15	6	23.45	24.10	3	1,397	0.21%
2021/02/17	6	22.83	5	22.80	22.70	1	1,392	0.07%
2021/02/05	1	22.00	0	0.00	22.00	1	1,400	0.07%
2021/02/03	54	22.86	0	0.00	22.10	54	1,418	3.81%
2021/02/01	3	21.78	0	0.00	22.20	3	1,527	0.20%
2021/01/29	0	0.00	10	22.00	22.25	-10	1,615	-0.62%
2021/01/28	5	22.00	0	0.00	22.00	5	1,617	0.31%
2021/01/27	0	0.00	1	22.25	22.50	-1	1,619	-0.06%
2021/01/25	5	22.79	6	23.00	22.85	-1	1,626	-0.06%
2021/01/20	6	22.98	0	0.00	22.35	6	1,622	0.37%
2021/01/19	18	24.10	0	0.00	24.00	18	1,611	1.12%
2021/01/18	0	0.00	2	23.05	23.75	-2	1,611	-0.12%
2021/01/15	0	0.00	1	23.90	23.70	-1	1,616	-0.06%
2021/01/14	1	25.05	1	25.15	24.95	0	1,610	0.00%
2021/01/13	1	25.05	0	0.00	25.00	1	1,622	0.06%
2021/01/08	1	25.40	0	0.00	25.40	1	1,676	0.06%
2021/01/07	0	0.00	3	26.60	26.50	-3	1,655	-0.18%
2021/01/06	8	27.20	1	27.75	26.50	7	1,663	0.42%
2021/01/04	2	27.03	0	0.00	27.00	2	1,680	0.12%
2020/12/31	5	26.80	8	27.00	26.95	-3	1,715	-0.17%
2020/12/30	1	26.45	0	0.00	26.30	1	1,696	0.06%
2020/12/23	2	26.08	0	0.00	26.10	2	1,734	0.12%
2020/12/22	7	26.80	1	26.90	26.00	6	1,777	0.34%
2020/12/21	1	26.40	1	26.65	26.60	0	1,820	0.00%
2020/12/18	5	27.20	7	27.27	27.25	-2	1,842	-0.11%
2020/12/17	1	26.75	0	0.00	26.75	1	1,872	0.05%
2020/12/16	1	26.50	1	26.65	26.70	0	1,890	0.00%
2020/12/15	1	26.25	0	0.00	26.15	1	1,910	0.05%
2020/12/14	5	26.97	5	26.85	26.60	0	1,941	0.00%
2020/12/10	15	27.81	5	27.90	27.10	10	2,064	0.48%
2020/12/09	2	27.80	0	0.00	27.80	2	2,183	0.09%
2020/12/08	5	28.20	5	28.20	28.05	0	2,223	0.00%
2020/12/07	1	28.60	7	28.20	28.15	-6	2,292	-0.26%
2020/12/04	1	28.75	7	28.95	28.75	-6	2,314	-0.26%
2020/12/03	20	29.83	29	29.65	29.30	-9	2,294	-0.39%
2020/12/02	5	28.50	6	28.40	28.35	-1	2,111	-0.05%
2020/12/01	2	27.73	0	0.00	27.70	2	2,160	0.09%
2020/11/27	6	28.94	6	28.84	28.80	0	2,428	0.00%
2020/11/25	1	28.30	5	28.80	28.30	-4	2,427	-0.16%
2020/11/24	7	28.76	2	28.85	28.15	5	2,414	0.21%
2020/11/23	3	28.35	5	28.50	28.50	-2	2,420	-0.08%
2020/11/20	5	29.07	7	28.74	28.70	-2	2,430	-0.08%
2020/11/18	0	0.00	5	28.05	28.35	-5	2,416	-0.21%
2020/11/17	5	28.25	6	28.11	28.15	-1	2,480	-0.04%
2020/11/16	1	27.00	5	27.20	27.20	-4	2,527	-0.16%
2020/11/13	5	26.75	0	0.00	26.80	5	2,597	0.19%
2020/11/11	4	26.40	8	26.51	26.60	-4	2,772	-0.14%
2020/11/10	0	0.00	21	26.22	26.20	-21	2,921	-0.72%
2020/11/09	25	27.27	11	27.27	27.10	14	3,255	0.43%
2020/11/06	28	26.49	38	26.82	26.35	-10	3,287	-0.30%
2020/11/04	10	25.45	6	25.40	25.40	4	3,234	0.12%
2020/11/03	0	0.00	2	25.73	25.40	-2	3,260	-0.06%
2020/11/02	1	24.95	1	25.00	25.00	0	3,299	0.00%
2020/10/30	5	25.09	0	0.00	25.00	5	3,336	0.15%
2020/10/28	1	25.95	0	0.00	25.80	1	3,406	0.03%
2020/10/27	1	26.00	0	0.00	26.05	1	3,465	0.03%
2020/10/26	1	26.45	1	27.05	26.45	0	3,504	0.00%
2020/10/23	3	26.95	4	26.85	26.75	-1	3,601	-0.03%
2020/10/22	6	26.87	5	26.96	26.70	1	3,745	0.03%
2020/10/21	5	27.00	2	27.00	26.85	3	3,899	0.08%
2020/10/20	10	26.95	16	26.89	26.70	-6	4,326	-0.14%
2020/10/19	8	26.81	6	26.83	26.50	2	4,379	0.05%
2020/10/16	1	26.05	0	0.00	25.55	1	4,499	0.02%
2020/10/14	0	0.00	2	26.55	26.55	-2	4,581	-0.04%
2020/10/13	0	0.00	1	26.00	26.00	-1	4,610	-0.02%
2020/10/12	3	26.28	4	26.25	26.15	-1	4,650	-0.02%
2020/10/08	13	27.93	15	27.56	27.30	-2	4,665	-0.04%
2020/10/07	0	0.00	4	27.34	27.25	-4	4,688	-0.09%
2020/10/06	0	0.00	2	27.60	27.40	-2	4,740	-0.04%
2020/10/05	3	26.73	0	0.00	26.90	3	4,842	0.06%
2020/09/30	15	26.90	20	26.80	26.80	-5	4,936	-0.10%
2020/09/29	1	26.75	0	0.00	26.70	1	5,026	0.02%
2020/09/28	3	26.65	12	26.70	26.90	-9	5,716	-0.16%
2020/09/25	14	26.48	0	0.00	26.25	14	5,952	0.24%
2020/09/24	5	27.48	6	27.54	27.35	-1	6,373	-0.02%
2020/09/23	4	28.59	1	28.40	28.25	3	6,663	0.05%
2020/09/22	6	28.44	0	0.00	28.25	6	6,990	0.09%
2020/09/21	1	29.60	0	0.00	29.10	1	7,095	0.01%
2020/09/18	30	30.02	3	29.80	29.80	27	7,109	0.38%
2020/09/17	2	29.98	1	30.45	29.95	1	7,144	0.01%
2020/09/16	2	30.00	0	0.00	29.90	2	7,134	0.03%
2020/09/15	4	31.34	9	31.57	30.65	-5	7,208	-0.07%
2020/09/14	16	31.33	12	31.00	30.70	4	7,299	0.05%
2020/09/11	3	29.90	15	30.34	30.25	-12	7,170	-0.17%
2020/09/10	12	30.43	5	30.01	29.80	7	7,122	0.10%
2020/09/09	9	29.73	3	29.60	29.30	6	7,078	0.08%
2020/09/08	0	0.00	1	29.15	28.80	-1	7,074	-0.01%
2020/09/07	5	29.72	3	30.20	28.85	2	7,080	0.03%
2020/09/04	23	29.79	18.4	30.13	29.95	4.6	7,055	0.06%
2020/09/03	4	30.34	3	29.87	30.10	1	7,016	0.01%
2020/09/02	10	29.29	10	30.31	31.10	0	6,930	0.00%
2020/09/01	0	0.00	3	28.23	28.30	-3	6,792	-0.04%
2020/08/31	3	28.10	0	0.00	27.95	3	6,787	0.04%
2020/08/28	4	27.50	3	27.50	27.45	1	6,820	0.01%
2020/08/27	2	27.63	0	0.00	27.40	2	6,824	0.03%
2020/08/26	3	27.90	4	27.94	28.20	-1	6,834	-0.01%
2020/08/25	7	27.93	3	28.30	27.70	4	6,822	0.06%
2020/08/24	41	27.81	51	27.38	27.45	-10	6,819	-0.15%
2020/08/21	7	26.57	72	27.54	27.75	-65	6,827	-0.95%
2020/08/20	41	27.89	72	26.68	25.80	-31	6,782	-0.46%
2020/08/19	41	29.01	7	30.17	28.60	34	6,700	0.51%
2020/08/18	36	30.70	8	30.98	30.85	28	6,735	0.42%
2020/08/17	31	32.19	21	31.83	31.55	10	6,751	0.15%
2020/08/14	11	31.88	44	31.90	31.80	-33	6,747	-0.49%
2020/08/13	29	32.60	90	32.02	33.05	-61	6,606	-0.92%
2020/08/12	122	28.26	4	29.23	30.10	118	6,279	1.88%	大買/鉅額交易
2020/08/11	6	27.28	0	0.00	27.40	6	6,228	0.10%
2020/08/10	2	28.00	0	0.00	27.75	2	6,268	0.03%
2020/08/07	2	28.00	0	0.00	28.20	2	6,290	0.03%
2020/08/06	5	28.96	9	28.78	28.20	-4	6,313	-0.06%
2020/08/05	3	29.30	3	29.20	29.15	0	6,412	0.00%
2020/08/04	3	28.60	18	28.70	28.85	-15	6,458	-0.23%
2020/08/03	13	28.43	11	28.20	28.20	2	6,424	0.03%
2020/07/31	7	28.24	65	28.25	28.35	-58	6,419	-0.90%
2020/07/30	66	27.91	0	0.00	27.75	66	6,375	1.04%
2020/07/29	9	27.23	9	26.86	27.30	0	6,357	0.00%
2020/07/28	15	26.69	14	28.26	26.60	1	6,282	0.02%
2020/07/27	6	31.25	80	30.26	28.85	-74	6,184	-1.20%
2020/07/24	52	32.97	17	33.41	31.80	35	6,070	0.58%
2020/07/23	6	31.51	1	31.20	31.20	5	5,660	0.09%
2020/07/22	21	32.19	6	31.80	31.75	15	5,608	0.27%
2020/07/20	2	29.35	0	0.00	30.20	2	5,490	0.04%
2020/07/17	1	29.65	3	29.87	29.25	-2	5,456	-0.04%
2020/07/16	6	29.32	0	0.00	30.55	6	5,427	0.11%
2020/07/15	3	29.75	2	30.75	29.55	1	5,381	0.02%
2020/07/14	0	0.00	4	30.65	30.75	-4	5,345	-0.07%
2020/07/13	1	30.65	2	32.05	31.50	-1	5,304	-0.02%
2020/07/10	9	31.99	1	32.00	31.50	8	5,255	0.15%
2020/07/09	8	34.75	0	0.00	34.00	8	5,149	0.16%
2020/07/08	10	35.18	6	35.22	35.25	4	5,049	0.08%
2020/07/07	110	36.58	37	34.94	35.35	73	4,966	1.47%	大買/
2020/07/06	22	34.63	17	34.92	35.30	5	4,304	0.12%
2020/07/03	5	31.02	9	31.58	32.10	-4	4,067	-0.10%
2020/07/02	3	27.63	5	28.84	29.20	-2	3,614	-0.06%
2020/07/01	1	25.00	19	26.04	26.55	-18	3,275	-0.55%
2020/06/30	4	24.15	6	24.42	24.25	-2	2,928	-0.07%
2020/06/29	4	22.95	5	23.25	22.95	-1	2,782	-0.04%
2020/06/24	9	23.85	0	0.00	23.30	9	2,747	0.33%
2020/06/23	3	23.25	5	23.11	23.05	-2	2,692	-0.07%
2020/06/22	4	23.75	0	0.00	23.45	4	2,670	0.15%
2020/06/19	15	23.74	20	24.21	24.35	-5	2,548	-0.20%
2020/06/17	2	22.50	2	22.30	22.10	0	2,350	0.00%
2020/06/11	3	22.12	0	0.00	21.10	3	2,307	0.13%
2020/06/10	0	0.00	2	22.20	22.35	-2	2,333	-0.09%
2020/06/09	0	0.00	32	22.48	22.05	-32	2,337	-1.37%
2020/06/08	1	22.70	10	22.75	22.65	-9	2,335	-0.39%
2020/06/04	43	23.89	15	24.07	23.85	28	2,291	1.22%
2020/06/01	1	23.95	1	23.65	23.55	0	2,205	0.00%
2020/05/29	20	23.40	0	0.00	23.50	20	2,185	0.92%
2020/05/28	0	0.00	20	24.00	23.25	-20	2,163	-0.92%
2020/05/27	3	24.47	0	0.00	24.45	3	2,127	0.14%
2020/05/26	0	0.00	1	24.75	24.40	-1	2,088	-0.05%
2020/05/25	15	23.39	0	0.00	24.75	15	2,046	0.73%
2020/05/22	4	23.91	19	24.30	23.50	-15	1,933	-0.78%
2020/05/21	20	22.89	1	22.95	23.90	19	1,837	1.03%
2020/05/20	1	21.40	0	0.00	21.75	1	1,726	0.06%
2020/05/18	0	0.00	5	21.85	20.95	-5	1,723	-0.29%
2020/05/13	3	23.48	3	23.45	23.90	0	1,555	0.00%
2020/05/12	1	22.80	1	23.20	23.80	0	1,517	0.00%
2020/05/11	2	22.40	2	22.25	22.40	0	1,391	0.00%
2020/05/08	0	0.00	3	20.50	20.40	-3	1,312	-0.23%
2020/05/06	0	0.00	1	20.00	19.95	-1	1,284	-0.08%
2020/05/05	0	0.00	1	19.80	19.80	-1	1,278	-0.08%
2020/05/04	2	19.45	0	0.00	19.40	2	1,264	0.16%
2020/04/30	8	19.44	0	0.00	19.15	8	1,273	0.63%
2020/04/29	0	0.00	7	18.43	18.90	-7	1,251	-0.56%
2020/04/28	5	17.05	22	17.21	17.45	-17	1,228	-1.38%
2020/04/24	10	16.20	0	0.00	16.10	10	1,224	0.82%
2020/04/23	0	0.00	7	16.16	16.60	-7	1,194	-0.59%
2020/04/21	0	0.00	5	15.80	15.00	-5	1,177	-0.42%
2020/04/20	5	15.80	0	0.00	15.80	5	1,237	0.40%
2020/04/15	10	15.25	0	0.00	15.20	10	1,253	0.80%
2020/04/14	3	14.80	0	0.00	15.05	3	1,285	0.23%
2020/04/13	1	14.70	0	0.00	14.35	1	1,424	0.07%
2020/04/09	3	15.00	4	14.93	14.80	-1	1,574	-0.06%
2020/04/08	2	13.45	0	0.00	14.45	2	1,647	0.12%
2020/04/07	1	12.80	0	0.00	13.15	1	1,951	0.05%
2020/04/06	1	12.40	1	12.30	12.30	0	1,984	0.00%
2020/03/27	0	0.00	84	11.35	11.35	-84	2,056	-4.08%
2020/03/26	0	0.00	46	11.13	11.25	-46	2,070	-2.22%
2020/03/24	2	10.80	0	0.00	10.55	2	2,119	0.09%
2020/03/17	70	12.91	0	0.00	12.65	70	2,135	3.28%
2020/03/16	60	15.98	0	0.00	14.05	60	2,185	2.75%
2020/03/13	1	15.60	5	15.60	15.60	-4	2,142	-0.19%
2020/03/12	4	17.93	0	0.00	17.30	4	2,114	0.19%
2020/03/11	0	0.00	2	19.75	19.20	-2	2,086	-0.10%
2020/03/10	2	19.05	0	0.00	19.40	2	2,077	0.10%
2020/03/02	0	0.00	5	19.65	19.50	-5	2,101	-0.24%
2020/02/27	0	0.00	1	19.85	19.70	-1	2,111	-0.05%
2020/02/25	1	20.40	0	0.00	20.40	1	2,122	0.05%
2020/02/20	0	0.00	5	21.40	21.25	-5	2,202	-0.23%
2020/02/19	1	21.35	2	21.40	21.35	-1	2,210	-0.05%
2020/02/17	2	20.95	1	20.95	20.95	1	2,210	0.05%
2020/02/13	14	21.35	11	21.40	21.10	3	2,263	0.13%
2020/02/12	0	0.00	1	21.25	21.10	-1	2,271	-0.04%
2020/02/11	1	20.70	0	0.00	20.80	1	2,270	0.04%
2020/02/07	0	0.00	20	20.20	20.25	-20	2,345	-0.85%
2020/02/06	5	21.30	0	0.00	21.20	5	2,381	0.21%
2020/02/04	16	21.17	0	0.00	21.10	16	2,567	0.62%
2020/01/30	0	0.00	2	22.35	22.35	-2	2,811	-0.07%
2020/01/20	0	0.00	20	24.70	24.80	-20	2,962	-0.68%
2020/01/17	3	24.90	2	25.20	24.70	1	3,082	0.03%
2020/01/16	0	0.00	13	25.15	25.00	-13	3,070	-0.42%
2020/01/15	11	25.50	0	0.00	25.35	11	3,060	0.36%
2020/01/14	32	25.16	17	25.26	25.65	15	3,036	0.49%
2020/01/10	0	0.00	10	24.33	24.15	-10	2,959	-0.34%
2020/01/07	16	25.95	6	25.50	25.20	10	2,965	0.34%
2020/01/03	2	25.00	9	25.55	25.05	-7	2,734	-0.26%
2020/01/02	0	0.00	3	25.63	25.75	-3	2,654	-0.11%
2019/12/31	33	24.68	33	25.56	25.55	0	2,553	0.00%
2019/12/30	0	0.00	6	23.93	23.90	-6	2,237	-0.27%
2019/12/24	5	23.72	0	0.00	23.25	5	2,250	0.22%
2019/12/20	7	23.31	0	0.00	23.35	7	2,311	0.30%
2019/12/19	0	0.00	1	23.90	23.40	-1	2,438	-0.04%
2019/12/17	0	0.00	3	23.25	23.25	-3	2,384	-0.13%
2019/12/12	1	24.25	5	23.70	23.25	-4	2,349	-0.17%
2019/12/11	19	24.84	3	24.95	24.00	16	2,311	0.69%
2019/12/02	8	23.51	0	0.00	23.60	8	2,178	0.37%
2019/11/28	1	24.30	0	0.00	24.20	1	2,190	0.05%
2019/11/26	0	0.00	10	23.95	23.90	-10	2,162	-0.46%
2019/11/22	1	25.00	0	0.00	24.85	1	2,135	0.05%
2019/11/21	3	24.85	3	25.05	24.75	0	2,131	0.00%
2019/11/19	24	25.59	4	25.70	25.50	20	2,120	0.94%
2019/11/18	3	25.15	13	25.22	24.90	-10	2,062	-0.48%
2019/11/15	10	24.85	0	0.00	24.85	10	2,045	0.49%
2019/11/14	0	0.00	5	24.97	24.60	-5	2,032	-0.25%
2019/11/13	3	25.10	2	25.15	25.10	1	2,016	0.05%
2019/11/11	0	0.00	9	23.87	23.45	-9	1,949	-0.46%
2019/11/08	2	24.65	2	24.70	24.95	0	1,925	0.00%
2019/11/07	0	0.00	2	24.83	24.50	-2	1,905	-0.10%
2019/11/06	1	24.95	0	0.00	25.15	1	1,866	0.05%
2019/11/05	2	26.70	0	0.00	26.35	2	1,813	0.11%
2019/11/04	8	27.44	35	27.49	27.60	-27	1,767	-1.53%
2019/11/01	8	26.58	7	26.77	27.45	1	1,654	0.06%
2019/10/31	2	26.08	1	25.60	25.60	1	1,565	0.06%
2019/10/29	50	26.78	19	26.06	25.85	31	1,464	2.12%
2019/10/28	2	24.45	7	24.61	25.95	-5	1,234	-0.41%
2019/10/25	5	23.45	21	23.48	23.60	-16	1,054	-1.52%
2019/10/23	0	0.00	10	22.25	22.30	-10	939	-1.06%
2019/10/22	0	0.00	5	22.90	22.55	-5	940	-0.53%
2019/10/21	0	0.00	2	22.65	22.70	-2	948	-0.21%
2019/10/18	0	0.00	8	22.65	22.60	-8	947	-0.84%
2019/10/17	16	23.14	6	23.16	23.10	10	928	1.08%
2019/10/08	0	0.00	2	21.80	21.50	-2	844	-0.24%
2019/10/04	0	0.00	11	22.35	22.55	-11	854	-1.29%
2019/10/03	10	22.75	0	0.00	22.75	10	849	1.18%
2019/10/02	1	22.80	11	22.77	22.60	-10	843	-1.19%
2019/10/01	10	21.65	0	0.00	21.65	10	835	1.20%
2019/09/24	3	22.20	1	22.75	22.75	2	705	0.28%
2019/09/16	0	0.00	33	20.45	20.20	-33	588	-5.61%
2019/09/12	0	0.00	7	20.55	20.55	-7	594	-1.18%
2019/09/09	1	21.05	0	0.00	21.05	1	629	0.16%
2019/08/22	0	0.00	4	21.35	21.25	-4	619	-0.65%
2019/08/19	0	0.00	10	20.05	19.95	-10	589	-1.70%
2019/08/15	11	19.88	0	0.00	19.90	11	588	1.87%
2019/08/13	20	19.20	0	0.00	19.25	20	596	3.35%
2019/08/12	1	19.70	0	0.00	19.70	1	601	0.17%
2019/08/08	1	19.50	0	0.00	19.95	1	607	0.16%
2019/08/07	20	19.50	0	0.00	19.40	20	606	3.30%
2019/07/30	2	21.88	0	0.00	21.40	2	600	0.33%
2019/07/25	10	23.02	1	23.05	22.85	9	586	1.53%
2019/07/24	1	22.80	10	22.75	22.75	-9	573	-1.57%
2019/07/23	11	22.89	2	22.75	22.75	9	572	1.57%
2019/07/18	0	0.00	5	22.05	21.40	-5	567	-0.88%
2019/07/16	0	0.00	2	22.55	22.45	-2	571	-0.35%
2019/07/15	5	22.40	0	0.00	22.40	5	576	0.87%
2019/07/10	2	22.75	1	22.70	22.15	1	602	0.17%
2019/07/09	1	22.35	0	0.00	22.00	1	611	0.16%
2019/07/08	2	22.40	1	22.60	22.25	1	614	0.16%
2019/07/03	1	21.55	5	21.30	21.35	-4	571	-0.70%
2019/07/02	0	0.00	15	21.26	21.15	-15	570	-2.63%
2019/07/01	20	21.48	0	0.00	21.25	20	584	3.42%
2019/06/27	5	21.17	5	21.10	21.10	0	590	0.00%
2019/06/25	4	20.50	4	20.84	20.65	0	601	0.00%
2019/06/14	1	21.10	4	21.64	21.75	-3	698	-0.43%
2019/05/22	1	19.05	0	0.00	19.05	1	1,322	0.08%
2019/05/20	1	19.00	0	0.00	18.90	1	1,409	0.07%
2019/05/16	0	0.00	1	20.45	20.35	-1	1,407	-0.07%
2019/05/09	0	0.00	2	20.45	20.45	-2	1,416	-0.14%
2019/04/25	1	24.15	0	0.00	23.85	1	1,427	0.07%
2019/04/24	3	24.10	3	24.80	24.00	0	1,431	0.00%
2019/04/22	3	25.05	0	0.00	25.10	3	1,436	0.21%
2019/04/18	2	25.90	1	25.60	25.15	1	1,458	0.07%
2019/04/17	9	25.50	0	0.00	25.50	9	1,496	0.60%
2019/04/16	0	0.00	8	25.70	25.80	-8	1,506	-0.53%
2019/04/15	2	25.43	1	26.30	25.40	1	1,551	0.06%
2019/04/12	0	0.00	4	25.45	25.30	-4	1,556	-0.26%
2019/04/11	2	25.95	0	0.00	25.85	2	1,592	0.13%
2019/04/10	1	25.90	0	0.00	25.90	1	1,658	0.06%
2019/03/29	0	0.00	2	26.30	26.25	-2	1,704	-0.12%
2019/03/26	3	25.07	0	0.00	25.00	3	1,669	0.18%
2019/03/22	0	0.00	6	26.90	26.50	-6	1,647	-0.36%
2019/03/21	3	28.95	0	0.00	27.65	3	1,621	0.19%
2019/03/20	0	0.00	2	27.90	27.70	-2	1,599	-0.13%
2019/03/19	1	28.05	15	27.71	27.75	-14	1,598	-0.88%
2019/03/18	10	27.94	0	0.00	27.80	10	1,586	0.63%
2019/03/07	8	28.26	8	27.83	27.85	0	1,644	0.00%
2019/03/06	1	27.20	0	0.00	27.65	1	1,588	0.06%
2019/03/05	1	27.35	0	0.00	27.45	1	1,581	0.06%
2019/03/04	0	0.00	5	28.50	28.45	-5	1,556	-0.32%
2019/02/27	5	27.50	0	0.00	28.10	5	1,531	0.33%
2019/02/26	5	27.99	6	28.28	28.10	-1	1,509	-0.07%
2019/02/25	0	0.00	1	28.35	28.50	-1	1,456	-0.07%
2019/02/22	1	27.50	2	27.50	27.15	-1	1,379	-0.07%
2019/02/21	16	26.83	4	26.80	27.15	12	1,278	0.94%
2019/02/20	0	0.00	6	24.95	24.95	-6	1,096	-0.55%
2019/02/14	0	0.00	4	22.90	22.80	-4	1,002	-0.40%
2019/02/11	2	22.60	0	0.00	22.95	2	1,045	0.19%
2019/01/30	0	0.00	56	22.60	22.55	-56	1,042	-5.37%
2019/01/18	2	21.95	0	0.00	21.85	2	1,009	0.20%
2019/01/15	2	22.95	1	22.75	22.70	1	1,001	0.10%
2019/01/10	0	0.00	2	23.15	23.45	-2	962	-0.21%
2019/01/09	1	24.10	2	23.85	22.90	-1	942	-0.11%
2019/01/07	1	23.90	2	24.70	23.90	-1	880	-0.11%
2019/01/04	2	23.25	0	0.00	23.00	2	827	0.24%
2019/01/03	6	23.10	6	23.25	23.00	0	812	0.00%
2019/01/02	10	23.25	28	23.15	23.55	-18	771	-2.33%
2018/12/25	3	22.03	0	0.00	21.80	3	670	0.45%
2018/12/24	0	0.00	7	22.00	22.15	-7	633	-1.10%
2018/12/21	5	20.20	0	0.00	20.20	5	595	0.84%
2018/12/19	0	0.00	14	20.28	20.10	-14	593	-2.36%
2018/12/18	1	19.80	11	20.35	20.00	-10	596	-1.68%
2018/12/13	15	22.08	0	0.00	21.75	15	577	2.60%
2018/12/12	20	21.22	0	0.00	21.25	20	552	3.62%
2018/12/10	3	20.65	0	0.00	20.45	3	536	0.56%
2018/12/07	1	21.20	0	0.00	21.10	1	496	0.20%
2018/12/05	10	21.40	8	21.56	21.40	2	454	0.44%
2018/12/04	1	21.50	0	0.00	21.50	1	409	0.24%
2018/11/28	0	0.00	10	19.18	19.30	-10	370	-2.70%
2018/11/27	0	0.00	2	18.65	18.65	-2	363	-0.55%
2018/11/23	0	0.00	10	18.20	18.10	-10	361	-2.77%
2018/11/22	10	19.10	0	0.00	18.00	10	358	2.79%
2018/10/17	5	16.80	0	0.00	16.90	5	330	1.51%
2018/09/20	2	20.45	0	0.00	20.15	2	592	0.34%
2018/09/11	0	0.00	3	19.50	19.95	-3	654	-0.46%
2018/09/07	2	21.53	0	0.00	21.30	2	669	0.30%
2018/08/31	1	22.85	0	0.00	22.85	1	949	0.11%
2018/08/23	0	0.00	2	21.60	22.60	-2	1,301	-0.15%
2018/08/20	2	21.63	2	20.75	20.60	0	1,355	0.00%
2018/08/14	5	22.86	0	0.00	23.30	5	1,345	0.37%
2018/08/07	5	24.60	3	24.70	24.55	2	1,342	0.15%
2018/08/06	1	25.50	0	0.00	25.15	1	1,339	0.07%
2018/08/02	0	0.00	1	25.65	25.60	-1	1,344	-0.07%
2018/08/01	1	25.70	0	0.00	25.70	1	1,354	0.07%
2018/07/24	3	25.90	0	0.00	26.05	3	1,367	0.22%
2018/07/20	1	26.85	0	0.00	26.55	1	1,380	0.07%
2018/07/17	0	0.00	1	26.10	26.25	-1	1,327	-0.08%
2018/07/16	10	26.10	0	0.00	25.80	10	1,326	0.75%
2018/07/11	15	25.55	0	0.00	25.45	15	1,340	1.12%
2018/07/10	0	0.00	7	25.46	25.65	-7	1,339	-0.52%
2018/07/06	1	25.20	0	0.00	26.20	1	1,334	0.07%
2018/07/05	1	25.60	0	0.00	25.60	1	1,355	0.07%
2018/07/02	5	29.45	0	0.00	27.50	5	1,337	0.37%
2018/06/29	5	27.50	3	28.13	28.20	2	1,264	0.16%
2018/06/28	1	25.60	0	0.00	25.65	1	1,221	0.08%
2018/06/26	1	25.50	0	0.00	25.75	1	1,261	0.08%
2018/06/21	1	26.60	0	0.00	26.45	1	1,377	0.07%
2018/06/20	5	26.95	2	26.20	26.80	3	1,375	0.22%
2018/06/13	13	30.33	2	30.40	29.65	11	1,335	0.82%
2018/06/12	2	30.05	2	30.93	30.60	0	1,302	0.00%
2018/06/11	2	30.05	1	29.90	30.05	1	1,241	0.08%
2018/06/08	2	31.13	21	31.09	30.70	-19	1,223	-1.55%
2018/06/06	12	30.21	8	30.30	30.10	4	1,089	0.37%
2018/06/05	23	29.93	1	29.70	29.50	22	1,049	2.10%
2018/06/04	9	30.01	1	30.00	30.60	8	993	0.81%
2018/06/01	3	27.15	5	27.55	28.05	-2	854	-0.23%
2018/05/31	10	26.15	0	0.00	25.50	10	804	1.24%
2018/05/29	10	26.70	0	0.00	26.85	10	792	1.26%
2018/05/28	0	0.00	4	26.10	27.05	-4	769	-0.52%
2018/05/25	10	24.55	0	0.00	24.60	10	740	1.35%
2018/05/18	2	24.00	0	0.00	24.00	2	759	0.26%
2018/05/07	0	0.00	1	23.80	23.65	-1	943	-0.11%
2018/05/04	2	24.33	0	0.00	24.40	2	961	0.21%
2018/04/26	5	25.13	0	0.00	24.40	5	1,029	0.49%
2018/04/24	5	26.20	10	26.50	26.40	-5	1,027	-0.49%
2018/04/23	10	27.40	0	0.00	27.40	10	1,028	0.97%
2018/04/12	1	28.75	0	0.00	28.70	1	1,097	0.09%
2018/04/03	1	27.85	1	28.10	28.00	0	1,128	0.00%
2018/03/28	1	30.20	0	0.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	11	30.43	30.55	-11	1,417	-0.78%
2018/03/26	0	0.00	1	27.80	27.80	-1	1,389	-0.07%
2018/03/23	1	27.50	0	0.00	27.70	1	1,478	0.07%
2018/03/22	1	29.50	1	29.10	28.95	0	1,480	0.00%
2018/03/21	10	29.10	3	29.40	29.05	7	1,477	0.47%
2018/03/16	0	0.00	2	29.35	29.35	-2	1,559	-0.13%
2018/03/14	3	29.62	0	0.00	29.30	3	1,665	0.18%
2018/03/12	12	29.80	0	0.00	29.55	12	1,778	0.67%
2018/03/09	1	29.80	0	0.00	29.80	1	1,887	0.05%
2018/03/08	1	29.00	7	29.04	29.70	-6	2,010	-0.30%
2018/03/07	0	0.00	15	28.79	28.70	-15	2,309	-0.65%
2018/02/09	2	28.80	0	0.00	28.85	2	2,928	0.07%
2018/02/08	0	0.00	1	30.90	31.10	-1	2,912	-0.03%
2018/02/06	6	32.84	6	32.33	30.65	0	2,903	0.00%
2018/02/02	1	35.00	11	35.11	34.90	-10	2,883	-0.35%
2018/02/01	15	36.90	0	0.00	36.05	15	2,876	0.52%
2018/01/31	2	36.00	2	35.80	36.60	0	2,849	0.00%
2018/01/30	8	35.29	1	35.10	35.35	7	2,811	0.25%
2018/01/19	0	0.00	3	33.20	33.05	-3	2,689	-0.11%
2018/01/10	0	0.00	2	33.05	32.65	-2	2,618	-0.08%
2018/01/05	0	0.00	2	35.15	34.90	-2	2,605	-0.08%
2018/01/04	2	35.05	0.2	37.00	35.10	1.8	2,596	0.07%
2018/01/03	2	35.10	0	0.00	34.15	2	2,574	0.08%
2018/01/02	0	0.00	1	34.70	34.80	-1	2,556	-0.04%