泰山 (1218)-玉山-台南券商分點個股進出

台股 » 個股 » 泰山 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰山

(1218)

可現股當沖

股價
23.60
漲跌
▲0.75
漲幅
+3.28%
成交量
5,899張
產業
上市食品類股
251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

泰山 (1218)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12	23.52	8.3	23.48	23.60	3.7	1,453	0.25%
2024/05/30	2	23.23	16	23.10	22.85	-14	1,368	-1.02%
2024/05/28	0	0.00	1	21.80	22.00	-1	1,290	-0.08%
2024/05/27	1	21.65	0	0.00	21.70	1	1,285	0.08%
2024/05/24	4	21.65	0	0.00	21.60	4	1,286	0.31%
2024/05/23	0.1	22.00	0	0.00	21.70	0.1	1,282	0.01%
2024/05/20	0	0.00	2	22.58	22.50	-2	1,251	-0.16%
2024/05/17	1	22.35	10	22.50	22.35	-9	1,219	-0.74%
2024/05/16	9	22.27	0	0.00	22.35	9	1,207	0.75%
2024/05/14	0	0.00	160	21.57	21.55	-160	1,166	-13.72%	大賣/鉅額交易
2024/05/13	0.1	21.70	0	21.70	21.75	0.1	1,161	0.01%
2024/05/10	0	0.00	0.1	21.65	21.65	-0.1	1,159	-0.01%
2024/05/08	1.1	21.70	0	0.00	21.70	1.1	1,147	0.09%
2024/05/07	0.6	21.98	0	0.00	21.75	0.6	1,141	0.05%
2024/05/06	0	0.00	1.1	22.26	22.25	-1.1	1,128	-0.10%
2024/05/03	1.1	22.04	0	0.00	22.05	1.1	1,118	0.10%
2024/04/30	0	0.00	10	22.05	22.25	-10	1,066	-0.94%
2024/04/25	10	21.53	0	0.00	21.45	10	1,011	0.99%
2024/04/19	1.3	20.45	0	0.00	20.55	1.3	1,007	0.13%
2024/04/18	0	0.00	4	20.80	20.95	-4	991	-0.40%
2024/04/17	4.2	20.74	0	0.00	20.80	4.2	987	0.42%
2024/04/16	0.5	21.30	0	0.00	20.75	0.5	988	0.05%
2024/04/15	0	0.00	2	21.30	21.30	-2	972	-0.21%
2024/04/12	2	21.25	0	21.35	21.35	2	971	0.21%
2024/04/11	3	21.75	0	0.00	21.50	3	965	0.31%
2024/04/10	0.2	21.90	0	0.00	21.80	0.2	957	0.02%
2024/04/09	0	0.00	4	21.89	22.00	-4	956	-0.42%
2024/04/08	0	0.00	4	21.69	21.75	-4	946	-0.42%
2024/04/03	2	21.50	2	21.50	21.55	0	962	0.00%
2024/04/02	3.1	21.91	0	0.00	21.75	3.1	964	0.32%
2024/04/01	4.1	22.08	0	0.00	22.10	4.1	951	0.43%
2024/03/29	0	0.00	4	22.10	22.10	-4	954	-0.42%
2024/03/28	4	22.05	0	0.00	22.05	4	952	0.42%
2024/03/27	0	0.00	3	21.97	22.10	-3	951	-0.32%
2024/03/26	6	22.03	0	0.00	21.85	6	952	0.63%
2024/03/25	0	0.00	0	22.40	22.25	0	954	0.00%
2024/03/22	0	0.00	1	22.45	22.25	-1	952	-0.10%
2024/03/21	2	22.25	0	0.00	22.25	2	935	0.21%
2024/03/20	2	22.55	10.1	22.50	22.75	-8.1	890	-0.91%
2024/03/18	0	0.00	4	21.10	21.30	-4	780	-0.51%
2024/03/14	4	22.25	0	0.00	21.95	4	762	0.52%
2024/03/13	60	22.08	1.1	21.96	22.00	58.9	749	7.86%
2024/03/12	11	21.40	2	21.40	21.50	9	709	1.27%
2024/03/11	2	21.30	0	0.00	21.30	2	705	0.28%
2024/03/08	35	21.22	2	21.25	21.30	33	701	4.70%
2024/03/07	2	21.50	0	0.00	21.55	2	689	0.29%
2024/03/06	66	21.81	4.2	21.64	21.90	61.8	700	8.82%
2024/03/04	0	0.00	0.2	21.42	21.40	-0.2	672	-0.03%
2024/03/01	0.1	21.10	0	0.00	21.00	0.1	659	0.02%
2024/02/29	0	0.00	3	20.90	21.20	-3	658	-0.46%
2024/02/27	0	20.90	3	20.90	20.75	-3	650	-0.46%
2024/02/26	3	20.75	2	20.95	20.80	1	657	0.15%
2024/02/23	2	20.90	0	0.00	20.80	2	656	0.30%
2024/02/22	1	21.00	1	21.10	21.05	0	658	0.00%
2024/02/21	0	21.00	0	0.00	20.95	0	665	0.00%
2024/02/19	4	21.03	4	21.00	21.05	0	687	0.00%
2024/02/16	0	0.00	5	20.72	20.85	-5	721	-0.69%
2024/02/05	2.1	20.50	2	20.50	20.50	0.1	716	0.01%
2024/02/02	2.1	20.80	0	0.00	20.75	2.1	712	0.29%
2024/02/01	2	20.88	1	21.00	20.95	1	711	0.14%
2024/01/31	1	20.85	1	20.95	20.90	0	710	0.00%
2024/01/30	2	20.90	0	0.00	20.90	2	720	0.28%
2024/01/24	0	21.20	6	20.91	21.05	-6	744	-0.80%
2024/01/22	4.1	20.79	0	0.00	20.75	4.1	757	0.54%
2024/01/19	2	20.55	0	0.00	20.75	2	765	0.26%
2024/01/18	0.1	20.75	0	0.00	20.65	0.1	772	0.02%
2024/01/17	1	20.65	0	0.00	20.70	1	776	0.13%
2024/01/16	0.3	21.15	0	0.00	20.80	0.3	773	0.04%
2024/01/15	1	21.35	0	0.00	21.30	1	762	0.13%
2024/01/12	0	21.45	0	0.00	21.35	0	783	0.00%
2024/01/11	0.1	21.45	0	0.00	21.35	0.1	797	0.02%
2024/01/10	2	21.43	0	0.00	21.40	2	821	0.25%
2024/01/09	1	21.80	2	21.65	21.70	-1	836	-0.12%
2024/01/02	0.1	22.50	0	0.00	22.40	0.1	918	0.01%
2023/12/29	0	0.00	1	22.80	22.50	-1	919	-0.11%
2023/12/28	1.5	22.48	0	0.00	22.55	1.5	924	0.16%
2023/12/26	0.2	22.38	0	0.00	22.35	0.2	927	0.02%
2023/12/20	1.1	22.50	5	22.39	22.50	-4	933	-0.42%
2023/12/19	0	21.90	0	0.00	21.70	0	923	0.00%
2023/12/14	0	0.00	2	21.60	21.70	-2	919	-0.22%
2023/12/13	0.1	21.75	0	0.00	21.60	0.1	917	0.01%
2023/12/08	1	21.60	0	0.00	21.50	1	925	0.11%
2023/12/06	0	0.00	2	21.85	21.70	-2	920	-0.22%
2023/12/05	0	21.75	0	0.00	21.80	0	921	0.00%
2023/12/04	3	21.77	0	0.00	21.85	3	924	0.33%
2023/12/01	2.2	22.09	0	0.00	21.80	2.2	930	0.24%
2023/11/30	1	21.65	9	21.67	22.00	-8	912	-0.88%
2023/11/29	2	21.45	2	21.50	21.35	0	894	0.00%
2023/11/28	2	21.45	6	21.55	21.45	-4	892	-0.45%
2023/11/27	1	21.30	0	0.00	21.50	1	885	0.12%
2023/11/24	8	21.40	0	0.00	21.40	8	888	0.90%
2023/11/22	2	21.35	0	0.00	21.35	2	903	0.22%
2023/11/21	2.2	21.11	5	21.40	21.45	-2.8	923	-0.30%
2023/11/20	3	21.17	4	21.41	21.20	-1	926	-0.11%
2023/11/17	0	0.00	2	21.00	21.40	-2	923	-0.22%
2023/11/16	5	20.99	0	0.00	20.90	5	929	0.54%
2023/11/15	0	0.00	15	21.07	21.10	-15	964	-1.56%
2023/11/14	5	20.31	0	0.00	20.35	5	930	0.54%
2023/11/13	2	20.30	0	0.00	20.30	2	937	0.21%
2023/11/09	1	20.70	0	0.00	20.65	1	959	0.10%
2023/11/07	0.1	20.91	0	0.00	20.70	0.1	996	0.01%
2023/11/06	0	0.00	25	20.85	21.00	-25	1,000	-2.50%
2023/11/03	0	0.00	1	20.70	20.70	-1	1,005	-0.10%
2023/11/02	0	20.60	0	0.00	20.60	0	1,026	0.00%
2023/10/31	0	20.30	0	0.00	20.10	0	1,031	0.00%
2023/10/30	1	20.45	0	0.00	20.45	1	1,036	0.10%
2023/10/26	12.1	20.27	0	0.00	20.25	12.1	1,059	1.14%
2023/10/24	0	20.35	0	0.00	20.60	0	1,079	0.00%
2023/10/23	2.1	20.33	0	0.00	20.25	2.1	1,097	0.19%
2023/10/20	3	20.25	0	0.00	20.25	3	1,138	0.26%
2023/10/19	4.1	20.59	1	20.55	20.55	3.1	1,249	0.25%
2023/10/18	8.1	20.47	2	20.43	21.05	6.1	1,262	0.48%
2023/10/17	14	20.76	6	20.80	20.70	8	1,261	0.63%
2023/10/16	2.1	20.90	0	21.05	20.90	2.1	1,265	0.17%
2023/10/13	1.2	21.58	0	0.00	21.55	1.2	1,267	0.09%
2023/10/12	0	21.80	1	21.75	21.95	-1	1,275	-0.08%
2023/10/11	0.2	21.90	1	21.90	21.65	-0.8	1,293	-0.06%
2023/10/06	1	21.90	2	21.90	21.95	-1	1,333	-0.07%
2023/10/05	4	21.84	0	0.00	21.80	4	1,336	0.30%
2023/10/04	1.2	21.78	5	22.25	21.70	-3.8	1,357	-0.28%
2023/10/03	1.2	22.31	0	0.00	22.25	1.2	1,366	0.09%
2023/10/02	1	22.35	2	22.35	22.55	-1	1,454	-0.07%
2023/09/28	0	0.00	0	22.45	22.35	0	1,504	0.00%
2023/09/27	0.2	22.65	0	0.00	22.40	0.2	1,528	0.01%
2023/09/26	2	22.68	2	22.95	22.60	0	1,550	0.00%
2023/09/25	2	22.68	0.1	22.90	22.95	1.9	1,566	0.12%
2023/09/22	0	22.85	12	22.62	22.65	-12	1,575	-0.76%
2023/09/21	3.1	22.95	5	22.90	22.90	-2	1,581	-0.12%
2023/09/19	1	23.50	0	0.00	23.45	1	1,601	0.06%
2023/09/18	0	0.00	2	23.70	23.65	-2	1,648	-0.12%
2023/09/15	1	23.65	0	0.00	23.65	1	1,702	0.06%
2023/09/07	0.1	23.95	0.1	23.95	23.65	0	2,063	0.00%
2023/09/06	0.1	24.32	0	0.00	23.95	0.1	2,089	0.00%
2023/09/04	1	24.20	2	24.25	24.15	-1	2,123	-0.05%
2023/08/28	0	0.00	1	24.70	24.50	-1	2,417	-0.04%
2023/08/25	0	24.20	0	0.00	23.90	0	2,501	0.00%
2023/08/24	0.2	23.70	0	0.00	23.50	0.2	2,505	0.01%
2023/08/23	0	0.00	1	23.85	23.75	-1	2,527	-0.04%
2023/08/22	1	23.80	0	0.00	23.65	1	2,603	0.04%
2023/08/21	2.2	23.92	0	0.00	23.85	2.2	2,598	0.08%
2023/08/18	0.1	24.80	0	0.00	24.65	0.1	2,566	0.00%
2023/08/17	0	0.00	2	24.95	24.95	-2	2,570	-0.08%
2023/08/15	0	0.00	1	25.10	25.15	-1	2,571	-0.04%
2023/08/14	4	25.16	4	25.29	25.25	0	2,582	0.00%
2023/08/10	0	0.00	90	26.03	25.95	-90	2,611	-3.45%
2023/08/09	0	26.30	0	0.00	26.20	0	2,655	0.00%
2023/08/08	2	26.60	1	26.65	26.35	1	2,749	0.04%
2023/08/07	1.1	26.55	0	0.00	26.55	1.1	2,783	0.04%
2023/08/04	1.1	26.50	0	0.00	26.55	1.1	2,870	0.04%
2023/08/02	30	26.40	10	26.40	26.40	20	3,082	0.65%
2023/08/01	2	26.30	0	0.00	26.50	2	3,502	0.06%
2023/07/31	1	26.35	0	0.00	26.15	1	3,495	0.03%
2023/07/28	1	26.65	20	26.49	26.55	-19	3,494	-0.54%
2023/07/27	2	26.43	0	0.00	26.40	2	3,506	0.06%
2023/07/26	1	26.35	0	0.00	26.30	1	3,503	0.03%
2023/07/25	10	26.65	2	26.58	26.60	8	3,486	0.23%
2023/07/24	9	26.57	6	26.81	26.80	3	3,444	0.09%
2023/07/21	1.1	25.05	0	0.00	25.05	1.1	3,319	0.03%
2023/07/20	1	24.90	0	0.00	25.00	1	3,309	0.03%
2023/07/19	0	24.85	2	24.50	24.50	-2	3,293	-0.06%
2023/07/17	1.1	24.76	0	0.00	24.80	1.1	3,294	0.03%
2023/07/14	0	0.00	1	24.36	24.60	-1	3,285	-0.03%
2023/07/13	9.1	24.75	0	0.00	24.55	9.1	3,266	0.28%
2023/07/12	2.2	25.61	0	0.00	25.60	2.2	3,196	0.07%
2023/07/11	2.1	26.01	0	0.00	25.85	2.1	3,202	0.07%
2023/07/10	3	25.70	10	26.05	26.00	-7	3,264	-0.21%
2023/07/07	3.1	25.66	0	0.00	25.65	3.1	3,270	0.09%
2023/07/06	3	26.70	0	0.00	26.65	3	3,203	0.09%
2023/07/05	5.1	27.51	0.6	27.60	27.30	4.4	3,196	0.14%
2023/07/04	1.1	27.63	0.1	27.85	27.60	1	3,261	0.03%
2023/07/03	10	28.10	2	28.15	28.10	8	3,397	0.24%
2023/06/30	1.1	28.16	0	0.00	28.10	1.1	3,387	0.03%
2023/06/29	1.1	28.31	0	0.00	28.25	1.1	3,381	0.03%
2023/06/28	1	28.45	0	0.00	28.35	1	3,368	0.03%
2023/06/27	0	0.00	2	28.43	28.40	-2	3,362	-0.06%
2023/06/26	1	28.35	3	28.48	28.40	-2	3,343	-0.06%
2023/06/21	3	28.95	2	28.90	29.00	1	3,298	0.03%
2023/06/20	10	28.49	0	0.00	28.50	10	3,266	0.31%
2023/06/19	62	28.22	19	28.25	28.55	43	3,248	1.32%
2023/06/16	13	30.70	1	30.70	30.70	12	3,082	0.39%
2023/06/15	3	30.32	2	30.20	30.40	1	3,048	0.03%
2023/06/14	0	0.00	2	30.33	30.30	-2	3,032	-0.07%
2023/06/13	9	29.99	1	30.05	30.00	8	3,043	0.26%
2023/06/12	2.1	30.06	2	30.10	30.10	0.1	3,008	0.00%
2023/06/09	10	30.40	15	30.23	30.40	-5	2,984	-0.17%
2023/06/08	6.1	30.36	3	30.42	30.40	3.1	3,012	0.10%
2023/06/07	2	30.10	2	30.25	30.35	0	3,022	0.00%
2023/06/06	4	30.20	2	30.55	30.10	2	2,991	0.07%
2023/06/05	15.3	30.41	1	30.45	30.40	14.3	2,935	0.49%
2023/06/02	6.3	30.63	0	0.00	30.65	6.3	2,910	0.22%
2023/06/01	16	30.96	0	0.00	30.95	16	2,881	0.56%
2023/05/31	0.3	31.85	18	31.82	31.85	-17.7	2,816	-0.63%
2023/05/30	0.1	31.60	2	31.65	31.85	-1.9	2,730	-0.07%
2023/05/29	7	31.87	2	31.80	31.85	5	2,741	0.18%
2023/05/26	3	31.63	1	32.00	31.90	2	2,737	0.07%
2023/05/25	0	0.00	5	31.00	30.75	-5	2,693	-0.19%
2023/05/24	3	30.67	1	30.75	30.75	2	2,705	0.08%
2023/05/23	1	30.70	0	0.00	30.70	1	2,712	0.04%
2023/05/19	0	0.00	2	30.60	30.80	-2	2,842	-0.07%
2023/05/18	6.1	30.74	2	30.75	30.70	4.1	2,847	0.14%
2023/05/17	5.1	31.00	0	0.00	31.00	5.1	2,855	0.18%
2023/05/16	10	31.39	0	0.00	31.10	10	2,847	0.35%
2023/05/15	0	0.00	12.7	31.69	31.55	-12.7	2,836	-0.45%
2023/05/12	6	31.89	11	31.91	30.60	-5	2,805	-0.18%
2023/05/11	6	31.89	11	31.91	31.90	-5	2,720	-0.18%
2023/05/10	33	32.26	86	32.22	32.50	-53	2,691	-1.97%
2023/05/09	36	32.32	36	32.22	31.95	0	2,622	0.00%
2023/05/08	92	32.43	36.2	32.35	32.75	55.8	2,411	2.31%
2023/05/05	0	29.90	0	0.00	29.80	0	2,016	0.00%
2023/05/04	0	0.00	1	30.05	30.05	-1	2,034	-0.05%
2023/05/03	0	0.00	1	29.95	30.10	-1	2,037	-0.05%
2023/04/28	0	0.00	5	29.30	29.35	-5	2,087	-0.24%
2023/04/26	0.1	29.20	0	0.00	29.20	0.1	2,131	0.00%
2023/04/25	5	29.41	2	29.45	29.20	3	2,147	0.14%
2023/04/21	2	29.08	7	29.37	29.40	-5	2,183	-0.23%
2023/04/20	0.2	29.79	0	0.00	29.25	0.2	2,196	0.01%
2023/04/19	6	30.05	0	0.00	30.00	6	2,192	0.27%
2023/04/18	0	0.00	1	30.15	30.10	-1	2,192	-0.05%
2023/04/17	11	30.20	2	30.20	30.20	9	2,206	0.41%
2023/04/14	2.1	30.05	3	30.30	30.25	-0.9	2,219	-0.04%
2023/04/13	13	30.35	0	0.00	30.30	13	2,257	0.58%
2023/04/12	31.1	30.43	3	30.52	30.50	28.1	2,194	1.28%
2023/04/11	5.1	30.55	0	0.00	30.70	5.1	2,186	0.23%
2023/04/10	0	0.00	2	30.70	30.70	-2	2,221	-0.09%
2023/04/07	41.1	30.74	0.2	30.50	30.50	40.9	2,213	1.85%
2023/04/06	14.2	29.91	12	29.85	30.65	2.2	2,152	0.10%
2023/03/30	0	29.00	1	28.75	28.80	-1	2,087	-0.05%
2023/03/29	0.1	29.15	0	0.00	29.00	0.1	2,179	0.00%
2023/03/28	0	29.20	0	0.00	29.10	0	2,285	0.00%
2023/03/27	0	29.30	0	0.00	29.20	0	2,398	0.00%
2023/03/23	0.2	29.40	1	29.35	29.25	-0.8	2,503	-0.03%
2023/03/22	0	29.10	2	28.70	28.95	-2	2,545	-0.08%
2023/03/21	1	29.00	0	0.00	29.10	1	2,576	0.04%
2023/03/17	0	0.00	13	28.35	28.40	-13	2,845	-0.46%
2023/03/16	15	28.00	0	0.00	28.10	15	3,046	0.49%
2023/03/14	1	28.95	0	0.00	28.95	1	3,375	0.03%
2023/03/13	4.1	29.02	0	0.00	28.95	4.1	3,477	0.12%
2023/03/10	7.1	29.89	0	0.00	29.85	7.1	3,501	0.20%
2023/03/09	3	30.17	0	0.00	30.15	3	3,537	0.09%
2023/03/08	1.1	30.26	3	30.30	30.35	-2	3,633	-0.05%
2023/03/07	1.1	30.32	0	0.00	30.30	1.1	3,677	0.03%
2023/03/06	0	30.60	6	30.53	30.50	-6	3,717	-0.16%
2023/03/03	1	30.25	0	0.00	30.20	1	3,752	0.03%
2023/03/02	0	30.20	3	30.07	30.10	-3	3,771	-0.08%
2023/03/01	0	30.40	0	0.00	30.05	0	3,802	0.00%
2023/02/24	5	30.39	0	0.00	30.10	5	3,795	0.13%
2023/02/22	0	0.00	12	30.30	30.45	-12	3,760	-0.32%
2023/02/21	0	30.30	30	30.20	30.30	-30	3,744	-0.80%
2023/02/20	49	30.25	0	0.00	30.25	49	3,755	1.30%
2023/02/17	0.1	30.05	0	0.00	30.70	0.1	3,746	0.00%
2023/02/16	3	29.92	0	0.00	29.85	3	3,679	0.08%
2023/02/15	7	30.06	0	0.00	29.85	7	3,736	0.19%
2023/02/14	1	29.86	0	0.00	29.95	1	3,762	0.03%
2023/02/13	0	30.25	1	30.20	30.25	-1	3,763	-0.03%
2023/02/10	2.1	30.13	0	0.00	30.00	2.1	3,756	0.05%
2023/02/09	1	30.30	0	0.00	30.45	1	3,736	0.03%
2023/02/08	0.1	30.45	10	30.30	30.20	-9.9	3,730	-0.27%
2023/02/07	0.1	30.82	2	30.58	30.60	-1.9	3,716	-0.05%
2023/02/03	2	30.95	6	31.11	30.95	-4	3,704	-0.11%
2023/02/02	1.1	31.00	0	0.00	30.85	1.1	3,703	0.03%
2023/02/01	3.1	31.04	2	31.15	31.15	1.1	3,769	0.03%
2023/01/31	3	30.92	0	0.00	31.15	3	3,837	0.08%
2023/01/30	5	30.99	5	30.80	30.70	0	3,828	0.00%
2023/01/17	1	31.35	0	0.00	31.35	1	3,812	0.03%
2023/01/16	4.1	31.77	0	0.00	31.70	4.1	3,822	0.11%
2023/01/12	0	0.00	4	32.56	32.70	-4	3,836	-0.10%
2023/01/11	4	32.39	2	32.45	32.30	2	3,797	0.05%
2023/01/10	3	32.63	4	32.59	32.40	-1	3,796	-0.03%
2023/01/09	2	32.25	0	0.00	32.40	2	3,767	0.05%
2023/01/06	1	32.26	1	32.50	32.40	0	3,737	0.00%
2023/01/05	1	32.55	0	0.00	32.35	1	3,737	0.03%
2023/01/04	1	32.70	0	0.00	32.60	1	3,717	0.03%
2022/12/30	0	32.40	2.1	32.34	32.55	-2.1	3,630	-0.06%
2022/12/29	3	32.18	0	0.00	32.15	3	3,603	0.08%
2022/12/28	0	0.00	4	32.45	32.55	-4	3,570	-0.11%
2022/12/27	2	32.15	10	31.82	32.25	-8	3,504	-0.23%
2022/12/26	2	32.33	32	32.14	32.10	-30	3,464	-0.87%
2022/12/23	34	32.45	10	32.45	32.60	24	3,439	0.70%
2022/12/22	20.1	32.53	0	0.00	32.20	20.1	3,389	0.59%
2022/12/21	30	32.68	32	32.63	32.80	-2	3,331	-0.06%
2022/12/20	38	33.69	36	33.28	33.45	2	3,225	0.06%
2022/12/19	7.1	34.84	8.1	35.17	34.00	-1	3,111	-0.03%
2022/12/16	22	37.50	55	36.99	36.50	-33	2,988	-1.10%
2022/12/15	19	38.99	0	0.00	38.20	19	2,928	0.65%
2022/12/14	38	38.88	17	38.80	38.90	21	2,865	0.73%
2022/12/12	2	38.53	1	39.05	39.00	1	2,751	0.04%
2022/12/09	34	40.05	45	39.36	39.25	-11	2,651	-0.41%
2022/12/08	24	39.48	46.1	39.58	40.15	-22.1	2,440	-0.91%
2022/12/07	4.1	38.35	15	38.28	38.40	-11	2,227	-0.49%
2022/12/06	51.1	39.07	3	39.38	39.15	48.1	2,126	2.26%
2022/12/05	7	42.40	0	0.00	41.55	7	1,852	0.38%
2022/12/01	4	44.91	5.2	45.18	45.15	-1.2	1,687	-0.07%
2022/11/30	2	47.00	1	47.30	47.00	1	1,613	0.06%
2022/11/29	0	0.00	1	44.55	44.95	-1	1,501	-0.07%
2022/11/28	0	0.00	1	42.50	43.40	-1	1,444	-0.07%
2022/11/25	4.2	41.84	8	41.94	42.60	-3.9	1,385	-0.28%
2022/11/24	1	39.30	2	40.13	40.80	-1	1,317	-0.08%
2022/11/23	0	0.00	14	38.93	39.25	-14	1,274	-1.10%
2022/11/22	13	38.09	0	0.00	37.95	13	1,222	1.06%
2022/11/21	1	37.15	6	37.08	37.60	-5	1,203	-0.42%
2022/11/18	4	37.00	5	37.21	36.45	-1	1,194	-0.08%
2022/11/17	7	37.16	0	0.00	37.10	7	1,174	0.60%
2022/11/16	4	38.05	0	0.00	37.00	4	1,185	0.34%
2022/11/15	4	39.09	4	40.51	38.90	0	1,190	0.00%
2022/11/14	3	39.88	0	0.00	39.80	3	1,140	0.26%
2022/11/11	2	44.33	2	44.98	42.00	0	1,105	0.00%
2022/11/10	0	0.00	6	44.04	44.20	-6	1,034	-0.58%
2022/11/09	1	42.15	0	0.00	42.30	1	981	0.10%
2022/11/08	0	0.00	1.5	40.08	40.95	-1.5	969	-0.16%
2022/11/07	0	0.00	1.2	39.37	39.65	-1.2	964	-0.12%
2022/11/02	0	0.00	0.1	38.15	38.40	-0.1	958	-0.01%
2022/11/01	1	38.80	1	39.20	38.65	0	959	0.00%
2022/10/31	0.2	38.90	2	38.70	38.95	-1.8	946	-0.19%
2022/10/28	9.6	42.69	2	42.10	40.05	7.6	917	0.83%
2022/10/27	0	0.00	0.8	43.30	44.50	-0.8	854	-0.09%
2022/10/26	1.2	41.30	1	42.65	42.65	0.2	783	0.03%
2022/10/25	0.5	39.83	0	0.00	40.15	0.5	745	0.07%
2022/10/24	0.1	38.88	2	38.40	39.45	-1.9	718	-0.26%
2022/10/21	0	0.00	1	37.00	37.45	-1	683	-0.15%
2022/10/18	0	0.00	1	36.80	36.75	-1	621	-0.16%
2022/10/17	0	0.00	2	35.70	35.75	-2	615	-0.33%
2022/10/12	0	0.00	1	35.00	35.00	-1	677	-0.15%
2022/10/06	0	35.00	0	0.00	34.90	0	720	0.00%
2022/10/03	1	34.35	0	0.00	34.20	1	790	0.13%
2022/09/29	2	34.53	2	34.55	35.45	0	902	0.00%
2022/09/13	0	0.00	1	35.80	35.45	-1	1,203	-0.08%
2022/09/08	1	34.85	1.1	35.63	35.70	-0.1	1,212	-0.01%
2022/09/07	0	0.00	10	34.15	34.95	-10	1,204	-0.83%
2022/09/05	0	0.00	1	33.70	34.55	-1	1,195	-0.08%
2022/09/02	1	33.20	0	0.00	33.30	1	1,194	0.08%
2022/09/01	6	33.96	0	0.00	33.85	6	1,193	0.50%
2022/08/25	0	0.00	1	34.80	35.00	-1	1,177	-0.08%
2022/08/23	5	34.90	0	0.00	34.20	5	1,181	0.42%
2022/08/22	0.1	34.50	0	0.00	34.85	0.1	1,174	0.01%
2022/08/19	0.1	32.45	0	0.00	32.90	0.1	1,146	0.01%
2022/08/17	0	0.00	1.3	33.05	32.70	-1.3	1,154	-0.11%
2022/08/15	0	0.00	1	32.65	33.45	-1	1,158	-0.09%
2022/08/09	0	0.00	1	31.35	31.35	-1	1,130	-0.09%
2022/08/08	0	0.00	1	30.60	30.65	-1	1,121	-0.09%
2022/08/05	2.3	30.56	1	30.65	30.50	1.3	1,116	0.11%
2022/08/04	3	30.33	0	0.00	30.50	3	1,131	0.27%
2022/08/03	2	30.73	4	30.94	31.05	-2	1,135	-0.18%
2022/08/02	1	32.00	0	0.00	32.00	1	1,115	0.09%
2022/08/01	1	33.55	0	0.00	33.55	1	1,115	0.09%
2022/07/29	1	34.75	1	34.60	34.55	0	1,176	0.00%
2022/07/22	0	0.00	4	33.78	34.00	-4	1,442	-0.28%
2022/07/20	6	36.97	2	37.05	35.70	4	1,462	0.27%
2022/07/18	0	0.00	1	36.00	36.20	-1	1,462	-0.07%
2022/07/14	0	0.00	1	35.50	35.25	-1	1,665	-0.06%
2022/07/13	0	0.00	3	35.65	35.65	-3	1,708	-0.18%
2022/07/12	0	0.00	1	35.40	35.25	-1	2,044	-0.05%
2022/07/11	0	0.00	1	35.65	35.65	-1	2,197	-0.05%
2022/07/07	4	35.55	15	35.02	35.45	-11	2,170	-0.51%
2022/07/06	10	34.55	0	0.00	34.55	10	2,091	0.48%
2022/07/05	0	0.00	4	33.68	34.20	-4	2,024	-0.20%
2022/06/22	1	30.40	3	29.97	29.55	-2	1,789	-0.11%
2022/06/21	2	30.65	0	0.00	30.65	2	1,778	0.11%
2022/06/08	0	0.00	1	30.75	30.40	-1	1,749	-0.06%
2022/05/30	0	0.00	2	32.15	32.10	-2	1,733	-0.12%
2022/05/09	0	0.00	1	30.00	30.60	-1	1,682	-0.06%
2022/05/06	3	32.17	3	31.77	31.10	0	1,666	0.00%
2022/04/29	3	31.37	3	31.53	31.50	0	1,565	0.00%
2022/04/28	0	0.00	6	32.38	32.45	-6	1,482	-0.40%
2022/04/27	1	29.55	0	0.00	29.50	1	1,316	0.08%
2022/04/26	0	0.00	1	29.50	29.55	-1	1,297	-0.08%
2022/04/25	0	0.00	1	30.10	30.00	-1	1,272	-0.08%
2022/04/21	5	31.95	2	31.75	31.65	3	1,206	0.25%
2022/04/20	6	32.86	10	32.46	32.30	-4	1,158	-0.35%
2022/04/19	0	0.00	7	30.91	31.65	-7	970	-0.72%
2022/04/18	15	32.37	25.3	33.27	30.95	-10.3	916	-1.12%
2022/04/15	28.3	30.82	27	31.70	31.90	1.3	557	0.23%
2022/04/12	2	28.45	0	0.00	28.70	2	356	0.56%
2022/03/31	0	0.00	4	27.95	28.00	-4	350	-1.14%
2022/03/30	4	27.58	0	0.00	27.50	4	343	1.16%
2022/03/23	0	27.90	0	0.00	27.75	0	353	0.00%
2022/03/17	0	28.05	0	0.00	28.00	0	356	0.00%
2022/03/04	0	27.70	0	0.00	27.65	0	326	0.00%
2022/03/02	0	28.25	0	0.00	27.95	0	327	0.00%
2022/02/17	0	0.00	0.1	27.90	28.00	-0.1	302	-0.05%
2022/02/16	0	0.00	0.4	27.80	27.80	-0.4	290	-0.12%
2022/02/10	0	0.00	5	27.40	27.45	-5	260	-1.92%
2022/01/26	2	26.80	0	0.00	26.80	2	253	0.79%
2022/01/24	3	26.90	0	0.00	26.90	3	256	1.17%
2022/01/21	0	0.00	1	27.05	26.95	-1	262	-0.38%
2022/01/20	0	0.00	5	27.10	27.05	-5	259	-1.93%
2022/01/18	2	26.95	0	0.00	26.95	2	261	0.76%
2022/01/17	4	27.00	0	0.00	27.00	4	262	1.52%
2022/01/11	1	27.15	0	0.00	27.20	1	278	0.36%
2021/12/24	0	0.00	2	27.25	27.20	-2	282	-0.71%
2021/12/21	2	26.95	0	0.00	26.95	2	289	0.69%
2021/12/09	0	0.00	9	27.10	27.10	-9	349	-2.57%
2021/12/08	2	26.95	0	0.00	27.00	2	356	0.56%
2021/12/03	2	26.88	0	0.00	26.90	2	372	0.54%
2021/12/02	1	26.90	0	0.00	26.90	1	377	0.27%
2021/11/30	4	26.75	0	0.00	26.75	4	393	1.02%
2021/11/24	0	0.00	2	27.30	27.40	-2	404	-0.49%
2021/11/23	1	27.35	0	0.00	27.40	1	407	0.25%
2021/11/05	0	0.00	10	27.27	27.20	-10	467	-2.14%
2021/11/04	1	27.00	0	0.00	27.25	1	469	0.21%
2021/11/03	0	0.00	0.1	27.36	27.05	-0.1	475	-0.02%
2021/11/02	0	0.00	0.7	27.30	26.95	-0.7	477	-0.14%
2021/11/01	7	27.18	1	27.40	27.05	6	476	1.26%
2021/10/29	4	27.36	10	27.31	27.30	-6	477	-1.26%
2021/10/27	7	27.66	0	0.00	27.65	7	477	1.47%
2021/10/25	0	0.00	2	28.10	28.05	-2	478	-0.42%
2021/10/18	0	0.00	4	28.16	28.30	-4	501	-0.80%
2021/10/14	0	0.00	2	27.45	27.55	-2	503	-0.40%
2021/10/13	0	0.00	1	27.50	27.45	-1	506	-0.20%
2021/10/06	2	26.65	7	26.69	26.50	-5	537	-0.93%
2021/10/05	4	26.33	2	26.40	26.50	2	551	0.36%
2021/10/04	2	26.45	1	26.70	26.45	1	562	0.18%
2021/10/01	1	26.75	0	0.00	26.70	1	570	0.18%
2021/09/30	1	27.00	0	0.00	27.00	1	574	0.17%
2021/09/29	1	26.90	0	0.00	26.85	1	582	0.17%
2021/09/28	1	27.30	0	0.00	27.30	1	587	0.17%
2021/09/27	1	27.45	7	27.41	27.45	-6	607	-0.99%
2021/09/24	7	27.34	0	0.00	27.30	7	640	1.09%
2021/09/22	0	0.00	1	27.60	27.35	-1	677	-0.15%
2021/09/03	0	0.00	1	29.25	29.25	-1	694	-0.14%
2021/09/02	0	0.00	2	28.95	28.95	-2	696	-0.29%
2021/09/01	0	0.00	2	29.18	29.00	-2	702	-0.28%
2021/08/25	0	0.00	1	28.35	28.55	-1	796	-0.13%
2021/08/24	0	0.00	3	27.85	27.80	-3	802	-0.37%
2021/08/23	0	0.00	6	27.10	27.30	-6	820	-0.73%
2021/08/20	9	26.66	0	0.00	26.65	9	832	1.08%
2021/08/19	0	0.00	8	27.24	26.75	-8	845	-0.95%
2021/08/18	4	26.85	0.2	26.80	27.25	3.8	853	0.45%
2021/08/17	2	27.35	3.2	27.24	27.10	-1.2	883	-0.14%
2021/08/16	4	27.73	5.2	27.63	27.60	-1.2	909	-0.13%
2021/08/13	2	28.75	5	28.60	28.35	-3	924	-0.32%
2021/08/12	10.2	28.75	2	28.95	28.75	8.2	970	0.85%
2021/08/11	2	28.90	0	0.00	28.75	2	1,018	0.20%
2021/08/09	0	0.00	2	29.05	29.00	-2	1,259	-0.16%
2021/08/05	4	29.35	0.2	29.30	29.30	3.8	1,494	0.25%
2021/08/04	0	0.00	8.4	29.45	29.40	-8.4	1,610	-0.52%
2021/07/30	2	29.20	0	0.00	29.05	2	1,964	0.10%
2021/07/29	6.2	29.26	2	29.25	29.35	4.2	1,980	0.21%
2021/07/28	2.2	29.12	0	0.00	29.10	2.2	1,997	0.11%
2021/07/27	0.4	29.58	4	29.53	29.50	-3.6	2,061	-0.17%
2021/07/26	2.2	29.45	1.3	29.44	29.40	0.9	2,100	0.04%
2021/07/23	0	0.00	6.2	29.45	29.45	-6.2	2,223	-0.28%
2021/07/22	0	0.00	6.2	28.99	29.20	-6.2	2,445	-0.25%
2021/07/21	6.6	28.89	0	0.00	28.80	6.6	2,459	0.27%
2021/07/20	3	29.07	7	29.06	28.90	-4	2,501	-0.16%
2021/07/19	2	29.05	0	0.00	29.15	2	2,688	0.07%
2021/07/16	6	29.07	1	29.05	29.00	5	2,797	0.18%
2021/07/15	1	28.95	0	0.00	28.95	1	2,960	0.03%
2021/07/14	1	28.70	0	0.00	28.70	1	3,017	0.03%
2021/07/13	0	0.00	2	29.05	28.95	-2	3,083	-0.06%
2021/07/08	1	29.40	0	0.00	29.40	1	3,094	0.03%
2021/07/07	0	0.00	3	29.25	29.20	-3	3,119	-0.10%
2021/07/06	3	29.15	0	0.00	29.20	3	3,123	0.10%
2021/07/01	1	29.75	0	0.00	29.80	1	3,116	0.03%
2021/06/30	0	0.00	4	29.20	29.50	-4	3,095	-0.13%
2021/06/28	8	29.01	12	29.20	29.10	-4	3,114	-0.13%
2021/06/25	7	29.14	3	29.05	29.05	4	3,139	0.13%
2021/06/24	8	29.11	3	29.20	29.25	5	3,189	0.16%
2021/06/23	3	28.95	0.5	29.05	29.15	2.5	3,210	0.08%
2021/06/21	1	28.95	0	0.00	28.95	1	3,243	0.03%
2021/06/18	3	29.02	0	0.00	29.05	3	3,241	0.09%
2021/06/17	1	29.05	0	0.00	29.05	1	3,243	0.03%
2021/06/16	0	0.00	6	29.33	29.10	-6	3,239	-0.19%
2021/06/15	6	28.98	7	29.17	29.10	-1	3,233	-0.03%
2021/06/11	4	29.10	0	0.00	29.00	4	3,236	0.12%
2021/06/10	5	29.08	0	0.00	29.15	5	3,234	0.15%
2021/06/09	3	29.15	10	29.13	29.00	-7	3,249	-0.22%
2021/06/08	2	29.23	0	0.00	29.20	2	3,245	0.06%
2021/06/07	1.1	29.25	1	29.05	29.15	0.1	3,246	0.00%
2021/06/03	3	29.88	0	0.00	29.80	3	3,248	0.09%
2021/06/01	2	29.23	0	0.00	29.20	2	3,197	0.06%
2021/05/31	1	29.10	6	29.15	29.20	-5	3,194	-0.16%
2021/05/28	3	28.85	0	0.00	28.90	3	3,191	0.09%
2021/05/27	2	28.78	4	29.00	28.75	-2	3,188	-0.06%
2021/05/26	6	28.98	15	29.13	29.10	-9	3,187	-0.28%
2021/05/25	4	28.88	2	28.85	28.60	2	3,180	0.06%
2021/05/24	11	29.12	7	29.25	28.85	4	3,159	0.13%
2021/05/21	7	29.26	0	0.00	29.15	7	3,160	0.22%
2021/05/20	3	29.78	8	29.76	29.10	-5	3,139	-0.16%
2021/05/19	12	30.00	6	30.28	29.70	6	3,088	0.19%
2021/05/18	5	30.23	3	30.25	30.35	2	3,052	0.07%
2021/05/17	4	30.76	6	30.68	30.75	-2	2,991	-0.07%
2021/05/14	9	29.58	0	0.00	29.60	9	2,834	0.32%
2021/05/13	3	31.87	0	0.00	30.95	3	2,749	0.11%
2021/05/12	6	32.65	2	30.95	30.15	4	2,599	0.15%
2021/05/11	5	32.44	7	33.64	32.70	-2	2,487	-0.08%
2021/05/10	2	30.60	9	30.71	31.35	-7	2,196	-0.32%
2021/05/07	7.2	30.19	2	30.50	30.35	5.2	2,155	0.24%
2021/05/06	4	30.00	5	30.20	30.10	-1	2,152	-0.05%
2021/05/05	7.2	29.99	4	30.40	29.80	3.2	2,144	0.15%
2021/05/04	7	30.66	5	30.36	29.95	2	2,132	0.09%
2021/05/03	2.2	31.84	0	0.00	31.70	2.2	2,073	0.10%
2021/04/29	7	33.21	2	33.63	32.90	5	2,038	0.25%
2021/04/28	11	32.19	15	32.00	33.45	-4	1,935	-0.21%
2021/04/27	5	31.68	10	31.65	31.60	-5	1,760	-0.28%
2021/04/26	9.2	32.03	3	32.10	32.05	6.2	1,770	0.35%
2021/04/23	5	33.56	4	33.75	32.65	1	1,898	0.05%
2021/04/22	12	33.57	0	0.00	33.00	12	1,770	0.68%
2021/04/21	19	32.18	13	32.05	33.80	6	1,705	0.35%
2021/04/20	6.1	32.13	1	31.55	31.60	5.1	1,553	0.33%
2021/04/19	2	31.98	9	30.99	32.30	-7	1,522	-0.46%
2021/04/16	0.2	30.46	3	30.00	30.60	-2.8	1,467	-0.19%
2021/04/15	12.2	29.92	5	30.10	30.00	7.2	1,484	0.48%
2021/04/14	6	29.93	9	30.16	29.90	-3	1,502	-0.20%
2021/04/13	8	30.26	1	30.40	29.90	7	1,528	0.46%
2021/04/12	0	0.00	18	29.74	29.85	-18	1,515	-1.19%
2021/04/09	0.2	29.90	0	0.00	29.70	0.2	1,528	0.01%
2021/04/08	4	29.70	0	0.00	29.85	4	1,572	0.25%
2021/04/07	2.2	29.54	0	0.00	29.95	2.2	1,601	0.14%
2021/04/06	7.2	29.69	4	30.00	29.60	3.2	1,646	0.19%
2021/04/01	10.2	29.77	0	0.00	29.65	10.2	1,707	0.59%
2021/03/31	0.2	30.30	0	0.00	30.00	0.2	1,700	0.01%
2021/03/30	0.2	31.00	0	0.00	30.75	0.2	1,709	0.01%
2021/03/29	0.2	31.30	0	0.00	30.55	0.2	1,714	0.01%
2021/03/26	0.2	29.90	0	0.00	29.85	0.2	1,785	0.01%
2021/03/23	0	0.00	16	28.94	28.85	-16	1,873	-0.85%
2021/03/22	10	28.74	19	28.67	28.90	-9	1,939	-0.46%
2021/03/18	0	0.00	8	28.75	28.65	-8	1,988	-0.40%
2021/03/17	5	28.55	0	0.00	28.65	5	2,016	0.25%
2021/03/15	6	28.95	0	0.00	28.95	6	2,025	0.30%
2021/03/12	0	0.00	1	29.20	29.00	-1	2,004	-0.05%
2021/03/11	4	28.94	0	0.00	29.15	4	2,007	0.20%
2021/03/10	3	28.92	0	0.00	29.05	3	2,007	0.15%
2021/03/09	0	0.00	2	28.95	29.00	-2	2,005	-0.10%
2021/03/08	2	28.65	6	28.68	28.80	-4	1,987	-0.20%
2021/03/04	4	28.49	0	0.00	28.45	4	2,013	0.20%
2021/03/03	0	0.00	6	28.39	28.70	-6	2,016	-0.30%
2021/03/02	6	28.48	0	0.00	28.35	6	2,003	0.30%
2021/02/26	2	28.70	4	28.31	28.40	-2	2,000	-0.10%
2021/02/25	0	0.00	2	28.80	28.95	-2	1,992	-0.10%
2021/02/24	9	29.00	4	28.95	28.75	5	1,991	0.25%
2021/02/23	2	28.78	11	28.60	28.80	-9	1,984	-0.45%
2021/02/22	9	28.05	8	28.14	28.05	1	1,958	0.05%
2021/02/19	4	27.93	0	0.00	28.00	4	1,967	0.20%
2021/02/18	4	27.78	7	27.80	28.00	-3	1,978	-0.15%
2021/02/05	7	27.58	2	27.60	27.55	5	1,989	0.25%
2021/02/03	0	0.00	43	26.84	26.80	-43	2,010	-2.14%
2021/02/02	0	0.00	2	26.85	26.80	-2	2,019	-0.10%
2021/01/29	6	26.50	3	26.57	26.55	3	2,018	0.15%
2021/01/28	2	26.10	0	0.00	26.05	2	2,003	0.10%
2021/01/27	2	26.38	0	0.00	26.40	2	1,995	0.10%
2021/01/26	1	26.60	0	0.00	26.65	1	1,984	0.05%
2021/01/25	0	0.00	10.1	26.80	26.70	-10.1	1,980	-0.51%
2021/01/22	1	26.75	0	27.00	26.90	1	1,968	0.05%
2021/01/21	6	27.13	0	0.00	26.70	6	1,951	0.31%
2021/01/20	43	28.20	0	0.00	26.95	43	1,925	2.23%
2021/01/19	0	0.00	0.1	29.30	28.40	-0.1	1,870	-0.01%
2021/01/14	0	0.00	10	28.10	28.20	-10	1,605	-0.62%
2021/01/13	1	27.90	0	0.00	27.75	1	1,562	0.06%
2021/01/12	2	27.83	0	0.00	28.10	2	1,547	0.13%
2021/01/08	0	0.00	1	28.05	28.20	-1	1,499	-0.07%
2021/01/05	0	0.00	3	27.85	27.80	-3	1,391	-0.22%
2021/01/04	11	27.83	0	0.00	27.80	11	1,371	0.80%
2020/12/31	0	0.00	2	28.00	27.60	-2	1,355	-0.15%
2020/12/30	1	26.95	2	27.18	27.40	-1	1,307	-0.08%
2020/12/29	6	27.57	0	0.00	27.15	6	1,276	0.47%
2020/12/28	1	27.70	16	27.74	28.10	-15	1,223	-1.23%
2020/12/25	1	26.65	0	0.00	26.65	1	1,158	0.09%
2020/12/24	0	0.00	0.1	26.80	26.65	-0.1	1,136	-0.01%
2020/12/23	2	27.00	8	27.70	27.10	-6	1,103	-0.54%
2020/12/22	4.9	26.87	6	27.82	27.25	-1.1	1,078	-0.10%
2020/12/21	3	26.68	9	26.86	26.55	-6	975	-0.62%
2020/12/18	3	25.67	4	25.60	25.80	-1	862	-0.12%
2020/12/17	3	25.28	0	0.00	25.25	3	834	0.36%
2020/12/16	0.1	25.25	2	25.23	25.25	-1.9	821	-0.23%
2020/12/15	1	24.60	2	24.70	24.80	-1	753	-0.13%
2020/12/14	0	0.00	3	24.77	24.70	-3	731	-0.41%
2020/12/10	0	0.00	1	23.80	23.95	-1	704	-0.14%
2020/12/07	0	0.00	1	23.65	23.65	-1	686	-0.15%
2020/12/04	0	0.00	20	23.70	23.70	-20	681	-2.93%
2020/12/02	0	0.00	1	23.45	23.50	-1	699	-0.14%
2020/12/01	0	0.00	5	23.45	23.45	-5	707	-0.71%
2020/11/27	0	0.00	1	23.65	23.65	-1	707	-0.14%
2020/11/26	0	0.00	2	23.43	23.45	-2	708	-0.28%
2020/11/23	0	0.00	2	23.30	23.35	-2	737	-0.27%
2020/11/19	0	0.00	12	23.27	23.30	-12	751	-1.60%
2020/11/17	2.6	23.24	0	0.00	23.30	2.6	912	0.29%
2020/11/16	0	0.00	1	23.30	23.15	-1	970	-0.10%
2020/11/12	0	0.00	4	22.91	22.90	-4	1,041	-0.38%
2020/11/11	7	22.60	0	0.00	22.60	7	1,055	0.66%
2020/11/10	1	22.15	0	0.00	22.50	1	1,130	0.09%
2020/11/06	0	0.00	1	22.05	22.00	-1	1,144	-0.09%
2020/10/27	3	21.95	0	0.00	21.95	3	1,305	0.23%
2020/10/26	0	0.00	1	22.05	21.95	-1	1,331	-0.08%
2020/10/20	0	0.00	2	22.05	22.05	-2	1,449	-0.14%
2020/10/15	0	0.00	3	22.10	22.10	-3	1,500	-0.20%
2020/10/13	0	0.00	1	22.10	22.15	-1	1,580	-0.06%
2020/10/08	0	0.00	10	22.33	22.30	-10	1,642	-0.61%
2020/10/07	1	22.00	0	0.00	22.10	1	1,647	0.06%
2020/10/06	0	0.00	4	21.95	22.15	-4	1,688	-0.24%
2020/10/05	0	0.00	3	21.25	21.45	-3	1,700	-0.18%
2020/09/30	3	21.23	0	0.00	21.05	3	1,726	0.17%
2020/09/29	1	21.25	0	0.00	21.30	1	1,728	0.06%
2020/09/28	4	21.39	0	0.00	21.30	4	1,749	0.23%
2020/09/25	11	20.93	0	0.00	21.25	11	1,783	0.62%
2020/09/24	3	21.52	0	0.00	21.20	3	1,778	0.17%
2020/09/23	6	22.10	0	0.00	22.05	6	1,796	0.33%
2020/09/22	7	22.21	7	22.25	22.25	0	1,796	0.00%
2020/09/16	4	22.75	0	0.00	22.50	4	1,828	0.22%
2020/09/14	1	22.40	2	22.40	22.40	-1	1,837	-0.05%
2020/09/10	1	22.50	0	0.00	22.55	1	1,867	0.05%
2020/09/08	1	22.60	0	0.00	22.60	1	1,894	0.05%
2020/09/07	1	22.40	0	0.00	22.50	1	1,964	0.05%
2020/09/04	5	22.23	0	0.00	22.15	5	1,968	0.25%
2020/09/03	1	22.50	0	0.00	22.35	1	1,964	0.05%
2020/09/02	4	22.58	0	0.00	22.45	4	1,973	0.20%
2020/09/01	3.3	22.91	0	0.00	22.75	3.3	1,991	0.17%
2020/08/31	1	22.95	0	0.00	22.95	1	2,002	0.05%
2020/08/28	0	0.00	2	22.90	23.00	-2	2,014	-0.10%
2020/08/27	0.3	23.00	0	0.00	23.00	0.3	2,016	0.01%
2020/08/26	2.3	23.26	0	0.00	23.30	2.3	2,030	0.11%
2020/08/25	1.2	23.26	0	0.00	23.25	1.2	2,054	0.06%
2020/08/21	39	23.90	38	24.16	23.60	1	2,100	0.05%
2020/08/19	22	23.67	0	0.00	23.60	22	1,934	1.14%
2020/08/14	1	22.95	4	22.45	22.85	-3	1,838	-0.16%
2020/08/13	4	22.33	0	0.00	22.30	4	1,765	0.23%
2020/08/11	0	0.00	3	22.35	22.30	-3	1,790	-0.17%
2020/08/10	3	22.35	0	0.00	22.40	3	1,791	0.17%
2020/08/03	2	21.90	0	0.00	21.95	2	1,857	0.11%
2020/07/31	1	22.25	0	0.00	22.15	1	1,854	0.05%
2020/07/30	1	22.15	0	0.00	22.35	1	1,858	0.05%
2020/07/28	2	22.03	0	0.00	22.05	2	1,828	0.11%
2020/07/27	1	22.55	10	22.60	22.35	-9	1,804	-0.50%
2020/07/24	3	22.93	0	0.00	22.75	3	1,788	0.17%
2020/07/22	10	23.50	0	0.00	23.45	10	1,765	0.57%
2020/07/20	1	22.90	0	0.00	23.00	1	1,725	0.06%
2020/07/17	4	23.66	0	0.00	23.15	4	1,700	0.24%
2020/07/16	1	23.85	0	0.00	23.85	1	1,675	0.06%
2020/07/15	0	0.00	1	24.00	24.00	-1	1,668	-0.06%
2020/07/10	7	23.70	0	0.00	23.65	7	1,657	0.42%
2020/07/07	1	23.50	0	0.00	23.60	1	1,635	0.06%
2020/07/06	0	0.00	5	23.85	23.80	-5	1,639	-0.31%
2020/07/02	1	23.45	0	0.00	23.35	1	1,646	0.06%
2020/06/30	0	0.00	5	23.01	23.15	-5	1,655	-0.30%
2020/06/29	5	23.00	0	0.00	22.75	5	1,743	0.29%
2020/06/24	2	23.30	3	23.45	23.10	-1	1,753	-0.06%
2020/06/23	7	23.33	16	23.45	23.35	-9	1,799	-0.50%
2020/06/19	11	23.72	7	23.63	23.85	4	1,853	0.22%
2020/06/18	2	23.35	0	0.00	23.45	2	1,834	0.11%
2020/06/16	5	23.35	0	0.00	23.35	5	1,859	0.27%
2020/06/15	1	23.10	0	0.00	23.00	1	1,910	0.05%
2020/06/09	0	0.00	1	24.25	24.20	-1	1,853	-0.05%
2020/06/08	1	25.10	0	0.00	25.25	1	1,864	0.05%
2020/06/03	0	0.00	5	24.85	24.90	-5	1,856	-0.27%
2020/06/02	2	24.95	0	0.00	24.90	2	1,876	0.11%
2020/05/28	0	0.00	1	24.45	24.25	-1	1,937	-0.05%
2020/05/27	1	24.50	2	24.45	24.45	-1	1,968	-0.05%
2020/05/22	3	24.25	3	24.50	23.85	0	2,037	0.00%
2020/05/21	3	24.30	0	0.00	24.30	3	2,032	0.15%
2020/05/20	0	0.00	1	24.50	24.30	-1	2,063	-0.05%
2020/05/19	1	24.50	16	24.60	24.35	-15	2,166	-0.69%
2020/05/18	20	24.87	1	24.65	24.35	19	2,185	0.87%
2020/05/15	2	24.80	4	24.60	24.80	-2	2,151	-0.09%
2020/05/14	1	24.90	1	24.75	24.35	0	2,129	0.00%
2020/05/13	6	24.80	4	24.75	25.00	2	2,088	0.10%
2020/05/12	4	24.40	11	24.25	24.40	-7	2,006	-0.35%
2020/05/11	11	24.15	1	24.10	24.05	10	1,991	0.50%
2020/05/06	2	23.93	0	0.00	23.70	2	1,945	0.10%
2020/05/05	5	23.33	11	23.48	23.75	-6	1,930	-0.31%
2020/05/04	5	23.40	0	0.00	23.35	5	1,923	0.26%
2020/04/30	1	23.65	0	0.00	23.55	1	1,913	0.05%
2020/04/27	0	0.00	1	23.05	23.30	-1	1,890	-0.05%
2020/04/23	0	0.00	12	23.11	23.15	-12	1,874	-0.64%
2020/04/22	12	23.03	0	0.00	23.00	12	1,870	0.64%
2020/04/21	0	0.00	9	23.45	22.70	-9	1,861	-0.48%
2020/04/20	5	23.18	0	0.00	23.85	5	1,836	0.27%
2020/04/17	6	23.68	14	23.93	23.50	-8	1,816	-0.44%
2020/04/16	5	23.51	0	0.00	24.10	5	1,794	0.28%
2020/04/15	7	24.24	8	23.94	24.00	-1	1,783	-0.06%
2020/04/14	0	0.00	13	23.18	23.40	-13	1,737	-0.75%
2020/04/13	12	22.96	0	0.00	22.95	12	1,720	0.70%
2020/04/10	8	23.15	0	0.00	23.15	8	1,709	0.47%
2020/04/07	2	22.80	2	23.03	23.00	0	1,649	0.00%
2020/04/06	0	0.00	1	22.50	22.50	-1	1,618	-0.06%
2020/04/01	1	22.65	0	0.00	22.65	1	1,601	0.06%
2020/03/30	0	0.00	1	21.10	21.20	-1	1,471	-0.07%
2020/03/26	1	19.55	13	19.73	20.75	-12	1,388	-0.86%
2020/03/25	13	19.08	11	19.36	19.05	2	1,323	0.15%
2020/03/24	11	18.65	2	18.85	18.70	9	1,299	0.69%
2020/03/23	2	18.45	0	0.00	18.45	2	1,285	0.16%
2020/03/17	1	19.60	0	0.00	19.70	1	1,169	0.09%
2020/03/16	0	0.00	1	21.30	20.50	-1	1,153	-0.09%
2020/03/13	2	20.50	0	0.00	21.05	2	1,146	0.17%
2020/03/12	1	22.50	0	0.00	22.55	1	1,102	0.09%
2020/03/10	1	24.10	0	0.00	24.45	1	1,058	0.09%
2020/03/09	3	25.18	2	24.98	24.95	1	1,028	0.10%
2020/03/06	0	0.00	3	26.35	26.10	-3	994	-0.30%
2020/03/03	3	26.30	1	26.75	26.95	2	836	0.24%
2020/03/02	0	0.00	2	24.95	24.85	-2	766	-0.26%
2020/02/27	9	24.95	13	25.12	23.95	-4	724	-0.55%
2020/02/26	5	25.00	1	24.90	24.65	4	677	0.59%
2020/02/25	0	23.10	0	0.00	23.25	0	626	0.00%
2020/02/24	0	23.30	0	0.00	23.30	0	626	0.00%
2020/02/21	5	24.03	4	23.80	24.00	1	621	0.16%
2020/02/20	1	24.00	0	0.00	24.15	1	589	0.17%
2020/02/19	0	0.00	8	22.60	22.60	-8	480	-1.66%
2020/02/18	0	0.00	11	20.30	20.55	-11	450	-2.44%
2020/02/14	0	0.00	1	20.20	20.15	-1	457	-0.22%
2020/02/13	5	20.06	1	20.05	20.15	4	458	0.87%
2020/02/12	6	20.03	0	0.00	20.05	6	460	1.30%
2020/02/07	1	19.90	0	0.00	19.75	1	467	0.21%
2020/02/03	2	19.30	0	0.00	19.35	2	478	0.42%
2020/01/31	1	20.10	0	0.00	19.95	1	472	0.21%
2020/01/30	2	20.60	0	0.00	20.30	2	470	0.43%
2020/01/16	0	0.00	1	21.70	21.65	-1	474	-0.21%
2020/01/15	0	0.00	9	21.59	21.60	-9	490	-1.83%
2020/01/14	0	0.00	2	21.60	21.50	-2	499	-0.40%
2020/01/13	2	21.45	0	0.00	21.45	2	510	0.39%
2020/01/10	7	21.45	9	21.33	21.40	-2	546	-0.37%
2020/01/09	2	21.48	0	0.00	21.50	2	546	0.37%
2020/01/08	4	21.66	14	21.81	21.40	-10	549	-1.82%
2020/01/07	1	22.05	0	0.00	22.10	1	553	0.18%
2020/01/03	1	22.15	0	0.00	22.30	1	564	0.18%
2020/01/02	1	22.10	0	0.00	22.20	1	568	0.18%
2019/12/30	2	22.00	0	0.00	22.00	2	585	0.34%
2019/12/27	0	0.00	2	22.25	22.00	-2	585	-0.34%
2019/12/25	2	22.00	0	0.00	22.00	2	586	0.34%
2019/12/24	4	22.08	0	0.00	22.05	4	587	0.68%
2019/12/23	3	22.10	0	0.00	22.20	3	589	0.51%
2019/12/19	4	22.15	0	0.00	22.25	4	590	0.68%
2019/12/18	6	22.15	0	0.00	22.20	6	595	1.01%
2019/12/12	1	22.60	0	0.00	22.55	1	608	0.16%
2019/11/13	0	0.00	3	21.65	21.85	-3	513	-0.58%
2019/11/11	0	0.00	1	21.30	21.25	-1	510	-0.20%
2019/10/30	0	0.00	2	21.15	21.15	-2	557	-0.36%
2019/10/23	1	20.80	0	0.00	20.75	1	613	0.16%
2019/10/21	1	21.50	0	0.00	21.50	1	610	0.16%
2019/10/18	0	0.00	7	20.96	21.80	-7	605	-1.16%
2019/10/16	0	0.00	8	20.50	20.60	-8	579	-1.38%
2019/10/15	0	0.00	3	20.50	20.40	-3	585	-0.51%
2019/10/09	6	20.56	0	0.00	20.50	6	588	1.02%
2019/09/24	0	0.00	1	20.05	20.05	-1	681	-0.15%
2019/09/16	0	0.00	3	19.95	19.95	-3	794	-0.38%
2019/09/05	2	19.73	0	0.00	19.70	2	908	0.22%
2019/08/28	0	0.00	4	19.43	19.40	-4	1,147	-0.35%
2019/08/23	2	19.20	6	19.20	19.20	-4	1,244	-0.32%
2019/08/22	0.5	19.25	0	0.00	19.30	0.5	1,261	0.04%
2019/08/21	5	19.32	1	19.25	19.30	4	1,288	0.31%
2019/08/20	3.5	19.37	0	0.00	19.45	3.5	1,328	0.26%
2019/08/19	0	0.00	6	19.68	19.35	-6	1,368	-0.44%
2019/08/16	6	19.58	0	0.00	19.55	6	1,394	0.43%
2019/08/14	0.7	19.80	0	0.00	19.95	0.7	1,448	0.05%
2019/08/13	0	0.00	1	20.00	20.00	-1	1,453	-0.07%
2019/08/08	0.1	20.05	0	0.00	19.90	0.1	1,475	0.01%
2019/08/07	0	0.00	8	19.93	19.90	-8	1,495	-0.53%
2019/08/06	8	19.38	0	0.00	19.80	8	1,495	0.53%
2019/08/05	0	0.00	1	20.20	19.80	-1	1,487	-0.07%
2019/08/02	0	0.00	7	19.99	20.00	-7	1,487	-0.47%
2019/07/31	3	20.75	3	20.60	20.70	0	1,472	0.00%
2019/07/30	2	20.35	3	20.30	20.35	-1	1,448	-0.07%
2019/07/29	8.3	20.05	0	0.00	20.30	8.3	1,452	0.57%
2019/07/26	2	20.05	0	0.00	20.00	2	1,440	0.14%
2019/07/24	0	0.00	1	20.15	20.05	-1	1,485	-0.07%
2019/07/19	2	20.35	2	20.35	20.30	0	1,470	0.00%
2019/07/18	0	0.00	3	20.25	20.20	-3	1,470	-0.20%
2019/07/17	0	0.00	6	20.25	20.40	-6	1,463	-0.41%
2019/07/12	8	20.11	4	20.33	20.05	4	1,450	0.28%
2019/07/11	6	20.17	8	20.05	20.25	-2	1,435	-0.14%
2019/07/10	1	19.80	9	19.67	19.80	-8	1,402	-0.57%
2019/07/03	1	19.45	0	0.00	19.40	1	1,510	0.07%
2019/07/02	5	19.48	0	0.00	19.40	5	1,511	0.33%
2019/07/01	16	19.37	2	19.50	19.55	14	1,501	0.93%
2019/06/25	2	20.53	10	20.40	20.45	-8	1,416	-0.56%
2019/06/24	4	20.20	0	0.00	20.20	4	1,384	0.29%
2019/06/21	6	20.13	0	0.00	20.00	6	1,380	0.43%
2019/06/18	1	21.55	1	20.75	20.75	0	1,342	0.00%
2019/06/12	0	0.00	20	21.40	21.45	-20	1,325	-1.51%
2019/06/11	2	21.90	1	22.00	22.00	1	1,295	0.08%
2019/06/06	4	21.60	10	21.25	21.20	-6	1,198	-0.50%
2019/06/05	10	21.70	0	0.00	21.90	10	1,166	0.86%
2019/06/04	1	22.15	1	21.70	21.70	0	1,155	0.00%
2019/06/03	10	22.00	0	0.00	22.15	10	1,126	0.89%
2019/05/31	0	0.00	4	21.60	21.65	-4	1,088	-0.37%
2019/05/30	1	21.40	0	0.00	21.30	1	1,065	0.09%
2019/05/15	0	19.80	2	19.45	19.90	-2	890	-0.22%
2019/05/14	2	19.25	0	0.00	19.35	2	870	0.23%
2019/05/03	0	0.00	26	19.10	19.35	-26	852	-3.05%
2019/05/02	26	19.49	0	0.00	19.30	26	843	3.08%
2019/04/29	0	0.00	1	18.80	18.75	-1	795	-0.13%
2019/04/25	0	0.00	2	18.60	18.65	-2	795	-0.25%
2019/04/17	0	0.00	1	18.70	18.70	-1	918	-0.11%
2019/04/16	2	18.80	0	0.00	18.75	2	921	0.22%
2019/04/12	2	18.50	7	18.59	18.80	-5	929	-0.54%
2019/04/11	4	18.40	0	0.00	18.50	4	930	0.43%
2019/04/10	8	18.35	4	18.50	18.55	4	970	0.41%
2019/04/09	4	18.23	10	18.06	18.45	-6	1,101	-0.54%
2019/04/02	2	18.60	17	18.66	18.65	-15	1,157	-1.30%
2019/04/01	3	18.50	9	18.61	18.55	-6	1,154	-0.52%
2019/03/28	0	0.00	1	18.45	18.45	-1	1,187	-0.08%
2019/03/27	0	0.00	1	18.40	18.45	-1	1,195	-0.08%
2019/03/26	3	18.18	0	0.00	18.15	3	1,197	0.25%
2019/03/25	13	18.33	0	0.00	18.15	13	1,199	1.08%
2019/03/20	0	18.80	0	0.00	18.80	0	1,195	0.00%
2019/03/19	7	18.35	0	0.00	18.50	7	1,185	0.59%
2019/03/15	0	0.00	7	18.38	18.50	-7	1,193	-0.59%
2019/03/13	0	0.00	1	18.20	18.25	-1	1,185	-0.08%
2019/03/12	0	0.00	4	18.20	18.20	-4	1,183	-0.34%
2019/03/11	7	18.06	15	18.21	18.10	-8	1,185	-0.68%
2019/03/05	0.1	18.00	0	0.00	18.00	0.1	1,245	0.01%
2019/03/04	3	18.00	0	0.00	18.00	3	1,251	0.24%
2019/02/27	0	0.00	3	18.12	17.95	-3	1,260	-0.24%
2019/02/26	7	18.04	5	18.20	18.00	2	1,269	0.16%
2019/02/25	7	18.07	0	0.00	18.05	7	1,273	0.55%
2019/02/22	0	0.00	8	18.15	18.15	-8	1,283	-0.62%
2019/02/21	19	18.26	12	18.60	18.10	7	1,331	0.53%
2019/02/20	4	18.00	0	0.00	18.10	4	1,301	0.31%
2019/02/18	3	18.00	3	18.15	18.00	0	1,314	0.00%
2019/02/13	4	17.93	0	0.00	17.95	4	1,330	0.30%
2019/02/12	0	0.00	1	17.95	17.90	-1	1,329	-0.08%
2019/02/11	0.1	17.80	7	17.88	17.85	-6.9	1,342	-0.51%
2019/01/25	7	17.71	2	17.90	17.65	5	1,373	0.36%
2019/01/21	3	17.95	0	0.00	17.85	3	1,470	0.20%
2019/01/18	6	18.00	2	18.10	18.00	4	1,493	0.27%
2019/01/17	2	17.95	0	0.00	18.00	2	1,537	0.13%
2019/01/02	2	18.10	0	0.00	18.00	2	2,075	0.10%
2018/12/28	0.1	18.90	3	18.48	19.00	-2.9	2,102	-0.14%
2018/12/27	0	0.00	1	18.50	18.50	-1	2,118	-0.05%
2018/12/11	0	0.00	1	17.15	17.20	-1	4,445	-0.02%
2018/12/06	1	16.70	31	16.81	16.70	-30	4,617	-0.65%
2018/12/05	0	0.00	2	17.00	17.00	-2	4,625	-0.04%
2018/12/04	20	17.20	0	0.00	17.15	20	4,649	0.43%
2018/12/03	0	0.00	10	17.05	17.10	-10	4,662	-0.21%
2018/11/29	11	16.79	0	0.00	16.70	11	4,639	0.24%
2018/11/27	0	0.00	1	16.50	16.45	-1	4,642	-0.02%
2018/11/23	0	0.00	5	16.16	16.20	-5	4,633	-0.11%
2018/11/22	6	16.24	1	16.20	16.00	5	4,625	0.11%
2018/11/21	0	0.00	11	16.49	16.40	-11	4,621	-0.24%
2018/11/20	0	0.00	6	16.47	16.55	-6	4,614	-0.13%
2018/11/19	4	16.14	0	0.00	16.15	4	4,601	0.09%
2018/11/16	2	16.15	0	0.00	16.20	2	4,592	0.04%
2018/11/13	0	0.00	4	16.00	16.00	-4	4,795	-0.08%
2018/11/12	4	15.78	0	0.00	15.80	4	4,775	0.08%
2018/10/25	0	0.00	3	14.53	14.20	-3	4,772	-0.06%
2018/10/23	7	15.37	0	0.00	15.20	7	4,769	0.15%
2018/10/19	5	15.50	1	15.80	15.80	4	4,761	0.08%
2018/10/18	5	16.06	0	0.00	15.90	5	4,716	0.11%
2018/10/16	3	16.32	0	0.00	16.25	3	4,689	0.06%
2018/10/15	0	0.00	1	17.00	17.00	-1	4,659	-0.02%
2018/10/11	9	16.71	23	16.75	16.60	-14	4,528	-0.31%
2018/10/09	0	0.00	3	18.12	18.15	-3	4,392	-0.07%
2018/10/08	1	18.11	1	17.95	18.20	0	4,331	0.00%
2018/10/05	5	17.90	3	17.92	17.70	2	4,276	0.05%
2018/10/04	5	18.83	25	18.95	18.50	-20	4,114	-0.49%
2018/10/03	0	0.00	5	18.06	18.00	-5	3,883	-0.13%
2018/10/02	3	18.75	8	18.47	18.35	-5	3,844	-0.13%
2018/10/01	2	18.35	0	0.00	18.50	2	3,783	0.05%
2018/09/28	6	18.68	0	0.00	18.65	6	3,706	0.16%
2018/09/27	22	19.33	0	0.00	18.90	22	3,617	0.61%
2018/09/26	0	0.00	4	19.85	19.85	-4	3,482	-0.11%
2018/09/25	1	20.00	0	0.00	19.80	1	3,434	0.03%
2018/09/21	17	20.86	7	20.44	20.30	10	3,384	0.30%
2018/09/20	22	20.29	44	20.53	20.60	-22	3,082	-0.71%
2018/09/19	26	19.72	37	19.78	19.85	-11	2,626	-0.42%
2018/09/18	46.1	19.28	32	19.26	19.05	14.1	2,320	0.61%
2018/09/17	0	0.00	4	18.70	18.55	-4	2,135	-0.19%
2018/09/14	0	0.00	2	18.45	18.30	-2	2,260	-0.09%
2018/09/13	10.1	18.10	0	0.00	18.10	10.1	2,183	0.46%
2018/09/12	4	17.95	0	0.00	18.05	4	2,174	0.18%
2018/09/03	0	0.00	1	17.90	17.95	-1	2,200	-0.05%
2018/08/24	0	0.00	1	18.05	17.60	-1	2,430	-0.04%
2018/08/20	0	0.00	1	18.30	17.90	-1	2,463	-0.04%
2018/08/17	0	0.00	1	17.00	17.00	-1	2,317	-0.04%
2018/08/15	1	16.80	0	0.00	16.80	1	2,410	0.04%
2018/08/14	4	17.10	0	0.00	17.05	4	2,432	0.16%
2018/08/13	3	17.13	0	0.00	17.00	3	2,468	0.12%
2018/08/08	0	0.00	3	18.18	18.20	-3	2,728	-0.11%
2018/08/03	2	18.25	0	0.00	18.15	2	2,750	0.07%
2018/07/31	1	18.35	1	18.55	18.50	0	2,721	0.00%
2018/07/30	2	18.03	0	0.00	18.00	2	2,666	0.08%
2018/07/27	0	0.00	1	18.00	17.95	-1	2,652	-0.04%
2018/07/23	0	0.00	1	18.25	18.00	-1	2,617	-0.04%
2018/07/20	1	18.30	3	18.47	18.60	-2	2,592	-0.08%
2018/07/16	2	18.20	0	0.00	18.05	2	2,487	0.08%
2018/07/13	0	0.00	3	18.10	18.20	-3	2,476	-0.12%
2018/07/11	1	17.90	0	0.00	17.95	1	2,468	0.04%
2018/07/09	0.1	17.65	0	0.00	17.70	0.1	2,457	0.00%
2018/07/04	0	0.00	3	17.35	17.25	-3	2,444	-0.12%
2018/07/03	2	17.58	5	17.99	17.20	-3	2,433	-0.12%
2018/07/02	8	18.32	2	18.05	17.85	6	2,390	0.25%
2018/06/29	5	18.57	0	0.00	18.65	5	2,339	0.21%
2018/06/28	3	18.70	0	0.00	18.65	3	2,322	0.13%
2018/06/27	2	19.15	0	0.00	18.85	2	2,299	0.09%
2018/06/26	6	19.47	5	19.33	19.40	1	2,246	0.04%
2018/06/25	15	21.43	6	21.56	20.40	9	2,103	0.43%
2018/06/22	2	20.55	1	20.60	20.45	1	1,892	0.05%
2018/06/21	4	20.51	12	20.44	20.35	-8	1,871	-0.43%
2018/06/20	9	19.67	0	0.00	20.35	9	1,829	0.49%
2018/06/19	1	19.95	0	0.00	19.80	1	1,845	0.05%
2018/06/15	0	0.00	10	19.95	19.95	-10	1,864	-0.54%
2018/06/13	0	0.00	2	20.35	19.95	-2	2,010	-0.10%
2018/06/12	0	0.00	20	19.85	19.80	-20	1,995	-1.00%
2018/06/11	0	0.00	1	20.20	20.20	-1	1,986	-0.05%
2018/06/08	0	0.00	2	20.48	20.45	-2	1,959	-0.10%
2018/06/07	2	19.95	46	19.78	20.10	-44	1,881	-2.34%
2018/06/06	10	19.65	30	19.50	19.40	-20	1,792	-1.12%
2018/06/05	1	19.40	102	19.47	19.55	-101	1,792	-5.63%	大賣/鉅額交易
2018/06/04	0	0.00	2	19.45	19.30	-2	1,776	-0.11%
2018/06/01	1	19.35	2	19.20	19.30	-1	1,763	-0.06%
2018/05/31	2	19.45	8	19.35	19.35	-6	1,767	-0.34%
2018/05/30	17	19.66	5	19.26	19.25	12	1,765	0.68%
2018/05/29	0.4	19.10	0.3	19.10	19.15	0.1	1,722	0.01%
2018/05/28	8	19.21	8	19.21	19.10	0	1,765	0.00%
2018/05/24	9	18.91	3	19.28	19.45	6	1,865	0.32%
2018/05/22	7	18.71	1	19.05	18.65	6	1,768	0.34%
2018/05/21	3	19.07	1	19.05	19.05	2	1,744	0.11%
2018/05/18	5.3	19.44	21	19.15	19.20	-15.7	1,712	-0.92%
2018/05/17	1	17.75	63	18.14	18.55	-62	1,532	-4.04%
2018/05/16	11	17.77	5	17.88	17.65	6	1,474	0.41%
2018/05/10	0	0.00	25	17.20	17.20	-25	1,678	-1.49%
2018/05/03	0	0.00	22	17.10	17.00	-22	1,932	-1.14%
2018/04/30	0	0.00	10	17.10	17.10	-10	1,978	-0.51%
2018/04/24	1	16.90	0	0.00	16.95	1	1,999	0.05%
2018/04/23	0.2	17.20	0	0.00	17.25	0.2	2,004	0.01%
2018/04/20	5	17.25	2	17.25	17.25	3	2,020	0.15%
2018/04/19	2	17.15	0	0.00	17.20	2	2,027	0.10%
2018/04/18	1	17.05	0	0.00	17.10	1	2,061	0.05%
2018/04/16	5	17.35	0	0.00	17.25	5	2,048	0.24%
2018/04/13	4	17.63	0	0.00	17.45	4	2,043	0.20%
2018/04/12	25	17.80	7	17.36	17.65	18	2,053	0.88%
2018/04/10	18.1	17.10	0	0.00	17.10	18.1	2,028	0.89%
2018/04/03	5	17.10	0	0.00	17.15	5	2,039	0.25%
2018/03/31	1	17.15	0	0.00	17.05	1	2,033	0.05%
2018/03/28	10	17.25	0	0.00	17.15	10	2,039	0.49%
2018/03/27	0	0.00	7	17.31	17.25	-7	2,039	-0.34%
2018/03/23	0	0.00	6	17.02	17.10	-6	2,037	-0.29%
2018/03/22	6	17.37	19	17.68	17.40	-13	2,047	-0.63%
2018/03/20	5	18.00	1	18.05	18.15	4	1,976	0.20%
2018/03/19	12	18.03	8	17.69	18.35	4	1,931	0.21%
2018/03/15	11	17.14	0	0.00	17.10	11	1,797	0.61%
2018/03/14	3	17.05	10	17.05	17.05	-7	1,780	-0.39%
2018/03/13	0	0.00	2	17.10	17.05	-2	1,770	-0.11%
2018/03/09	2	16.90	0	0.00	16.95	2	1,759	0.11%
2018/03/08	1	16.75	0	0.00	16.85	1	1,758	0.06%
2018/03/06	0	0.00	1	17.10	16.85	-1	1,769	-0.06%
2018/03/05	11	17.18	0	0.00	16.85	11	1,792	0.61%
2018/03/02	125	17.21	0	0.00	17.20	125	1,775	7.04%	大買/鉅額交易
2018/03/01	1.9	17.09	4	17.04	17.35	-2.1	1,747	-0.12%
2018/02/27	0	0.00	4	16.98	16.90	-4	1,697	-0.24%
2018/02/26	1	16.90	64	16.78	16.90	-63	1,655	-3.81%
2018/02/23	0	0.00	21	16.40	16.45	-21	1,558	-1.35%
2018/02/22	1	16.30	1	16.30	16.30	0	1,562	0.00%
2018/02/21	3	16.35	0	0.00	16.40	3	1,565	0.19%
2018/02/12	0	16.35	0	0.00	16.20	0	1,561	0.00%
2018/02/09	10	16.15	2	16.45	16.35	8	1,547	0.52%
2018/02/08	0	0.00	15	16.60	16.45	-15	1,511	-0.99%
2018/02/07	5	16.65	30	16.63	16.65	-25	1,509	-1.66%
2018/02/05	17	16.51	0	0.00	16.75	17	1,459	1.17%
2018/02/02	26	16.84	15	16.78	16.70	11	1,430	0.77%
2018/02/01	4	16.40	1	16.50	16.50	3	1,281	0.23%
2018/01/31	43	16.19	2	16.10	16.25	41	1,254	3.27%
2018/01/30	5	16.30	0	0.00	16.30	5	1,195	0.42%
2018/01/29	88	16.44	0	0.00	16.40	88	1,133	7.77%
2018/01/26	11	16.67	2	16.90	16.60	9	1,078	0.83%
2018/01/25	16	16.91	0	0.00	16.80	16	1,042	1.54%
2018/01/19	1	17.50	0	0.00	17.65	1	1,030	0.10%
2018/01/18	0	0.00	3	17.77	17.65	-3	1,065	-0.28%
2018/01/17	2	17.98	13	18.15	18.00	-11	1,092	-1.01%
2018/01/16	0	0.00	28	17.90	17.95	-28	1,284	-2.18%
2018/01/15	0	17.40	12	17.59	17.45	-12	1,257	-0.95%
2018/01/12	0	0.00	5	17.55	17.40	-5	1,246	-0.40%
2018/01/10	12	17.10	0	0.00	17.20	12	1,211	0.99%
2018/01/05	0	0.00	5	17.25	17.15	-5	1,201	-0.42%
2018/01/03	0	0.00	10	17.20	17.10	-10	1,203	-0.83%