台揚 (2314)-元大-古亭券商分點個股進出

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

台揚

(2314)

股價
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股
643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

台揚 (2314)籌碼相關－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/30	2	33.05	0	0.00	32.70	2	1,281	0.16%
2024/05/29	1	33.95	0	0.00	33.85	1	1,308	0.08%
2024/05/23	3	32.90	0	0.00	32.60	3	1,239	0.24%
2024/05/22	0	0.00	5	33.25	33.70	-5	1,222	-0.41%
2024/05/20	0.3	30.80	7	31.11	31.70	-6.7	1,132	-0.59%
2024/05/17	1	30.45	0.6	30.40	30.45	0.4	1,096	0.04%
2024/05/16	1	30.00	77	30.00	30.20	-76	1,094	-6.95%
2024/05/15	0	0.00	100	30.17	30.05	-100	1,093	-9.14%
2024/05/14	0	0.00	140	30.26	30.40	-140	1,096	-12.76%	大賣/鉅額交易
2024/05/13	7	30.11	290	30.04	30.05	-283	1,095	-25.83%	大賣/鉅額交易
2024/05/09	1	30.70	0	0.00	30.20	1	1,112	0.09%
2024/04/29	20	30.55	0	0.00	30.45	20	1,181	1.69%
2024/04/24	0	0.00	1	30.25	30.60	-1	1,192	-0.08%
2024/04/16	1	32.25	0	0.00	31.30	1	1,191	0.08%
2024/04/15	1	32.65	0	0.00	32.70	1	1,167	0.09%
2024/04/11	4	33.28	0	0.00	33.20	4	1,158	0.35%
2024/04/09	0	0.00	3	33.60	33.75	-3	1,125	-0.27%
2024/04/02	3	33.42	0	0.00	33.35	3	1,135	0.26%
2024/03/28	1	33.70	0	0.00	34.85	1	1,137	0.09%
2024/03/27	0	0.00	0	33.00	33.60	0	1,080	0.00%
2024/03/26	5	32.50	0	0.00	32.60	5	1,091	0.46%
2024/03/25	1	33.40	0	0.00	33.35	1	1,135	0.09%
2024/03/20	1	32.60	0	0.00	32.10	1	1,144	0.09%
2024/03/18	30	32.68	0	0.00	32.85	30	1,166	2.57%
2024/03/15	0	0.00	3	33.10	33.05	-3	1,202	-0.25%
2024/03/08	1	32.25	0	0.00	32.40	1	1,587	0.06%
2024/03/07	0	0.00	1	33.60	33.10	-1	1,589	-0.06%
2024/03/05	1	34.20	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	2	34.98	35.00	-2	1,574	-0.13%
2024/03/01	1	32.40	0	0.00	32.70	1	1,530	0.07%
2024/02/20	0	0.00	3	33.35	33.40	-3	1,644	-0.18%
2024/02/19	3	33.95	3	33.97	33.90	0	1,650	0.00%
2024/02/16	0	0.00	10	33.30	33.70	-10	1,657	-0.60%
2024/02/05	13	32.85	0	0.00	32.50	13	1,638	0.79%
2024/02/02	0	0.00	0	33.50	33.20	0	1,634	0.00%
2024/02/01	1	32.95	0	33.05	33.05	1	1,624	0.06%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/29	0.9	34.55	0	0.00	34.05	0.9	1,604	0.06%
2024/01/25	0	0.00	1	35.20	35.20	-1	1,556	-0.06%
2024/01/22	1	35.15	0	0.00	35.25	1	1,552	0.06%
2024/01/10	2	35.55	1	35.60	35.55	1	1,529	0.07%
2024/01/08	4	36.63	0	0.00	36.40	4	1,517	0.26%
2024/01/05	1	36.80	0	0.00	36.90	1	1,518	0.07%
2024/01/04	2	36.85	0	0.00	36.65	2	1,517	0.13%
2024/01/03	0	0.00	5	37.45	37.40	-5	1,520	-0.33%
2023/12/29	0	0.00	7	37.48	37.50	-7	1,523	-0.46%
2023/12/28	1	37.50	0	0.00	37.40	1	1,536	0.07%
2023/12/27	0	0.00	5.2	38.18	38.35	-5.2	1,538	-0.34%
2023/12/26	0	0.00	1	37.50	37.40	-1	1,541	-0.06%
2023/12/25	20	36.63	2	36.50	36.55	18	1,527	1.18%
2023/12/21	7	36.61	1	36.60	36.30	6	1,504	0.40%
2023/12/20	4	36.89	0	0.00	36.90	4	1,475	0.27%
2023/12/19	0	0.00	0	37.80	37.55	0	1,417	0.00%
2023/12/18	5	37.38	0	0.00	37.20	5	1,412	0.35%
2023/12/15	6	37.97	0	0.00	37.90	6	1,396	0.43%
2023/12/14	1	38.90	0	0.00	38.75	1	1,367	0.07%
2023/12/12	3	38.95	2	39.15	38.90	1	1,379	0.07%
2023/12/11	1	39.90	0	0.00	39.80	1	1,352	0.07%
2023/12/08	1	41.90	0	41.60	41.65	1	1,286	0.08%
2023/12/07	4	41.31	16	40.86	41.40	-12	1,114	-1.08%
2023/12/06	0.4	37.80	3	37.70	37.65	-2.6	935	-0.28%
2023/12/05	0	0.00	15	37.00	37.90	-15	921	-1.63%
2023/12/04	1	37.60	15	37.43	37.45	-14	923	-1.52%
2023/11/30	1	37.45	0	0.00	37.30	1	906	0.11%
2023/11/29	0	0.00	1	37.70	37.50	-1	902	-0.11%
2023/11/28	1	36.45	0	0.00	36.70	1	890	0.11%
2023/11/22	2	37.50	0	0.00	37.45	2	873	0.23%
2023/11/21	0	0.00	10	38.13	37.60	-10	868	-1.15%
2023/11/20	10	37.10	10.6	36.50	38.40	-0.6	848	-0.07%
2023/11/17	0	0.00	36.2	35.79	35.80	-36.2	794	-4.55%
2023/11/15	3	35.37	0	0.00	35.30	3	791	0.38%
2023/11/13	0	35.95	0	0.00	35.55	0	794	0.00%
2023/11/09	0	36.05	0	0.00	36.05	0	808	0.00%
2023/10/31	2	36.68	0	0.00	35.75	2	826	0.24%
2023/10/26	1	35.45	0	0.00	35.35	1	831	0.12%
2023/10/04	0	0.00	1	39.50	39.35	-1	1,108	-0.09%
2023/10/03	4	39.14	0	0.00	39.25	4	1,098	0.36%
2023/10/02	0	0.00	1	40.45	40.20	-1	1,084	-0.09%
2023/09/25	0	0.00	0.5	38.70	38.60	-0.5	1,086	-0.05%
2023/09/21	0	0.00	1	39.25	38.70	-1	1,092	-0.09%
2023/09/20	1	38.90	1	39.40	39.00	0	1,097	0.00%
2023/09/18	0	39.50	1	39.45	39.15	-1	1,113	-0.09%
2023/09/15	4	39.79	3	40.15	39.50	1	1,114	0.09%
2023/09/13	2	36.40	0	0.00	36.65	2	1,071	0.19%
2023/09/12	1	36.10	0	0.00	35.85	1	1,074	0.09%
2023/09/11	4	36.29	1.4	36.27	35.70	2.6	1,109	0.23%
2023/09/07	1	38.85	0	0.00	38.20	1	1,119	0.09%
2023/09/04	0	0.00	15	39.03	38.85	-15	1,143	-1.31%
2023/09/01	0	0.00	1	39.20	39.10	-1	1,150	-0.09%
2023/08/28	1	38.65	0	0.00	38.55	1	1,176	0.08%
2023/08/24	0	0.00	1	39.65	39.90	-1	1,173	-0.09%
2023/08/18	0	38.65	30.7	38.79	38.35	-30.7	1,222	-2.51%
2023/08/16	4	38.08	0.2	38.50	38.00	3.9	1,260	0.31%
2023/08/14	4	39.75	5.2	39.99	39.25	-1.2	1,266	-0.10%
2023/07/31	0	0.00	2	44.70	44.60	-2	1,398	-0.14%
2023/07/28	1	44.05	1	44.00	43.95	0	1,454	0.00%
2023/07/27	1	44.50	2	44.03	44.05	-1	1,469	-0.07%
2023/07/26	1	44.90	1	44.90	44.60	0	1,485	0.00%
2023/07/25	1	45.35	0	0.00	45.60	1	1,536	0.07%
2023/07/24	1	45.00	0	0.00	45.35	1	1,578	0.06%
2023/07/21	0	0.00	8	45.70	45.30	-8	1,613	-0.50%
2023/07/19	2	44.70	1	45.15	44.70	1	1,707	0.06%
2023/07/18	3	46.38	1	46.40	45.50	2	1,794	0.11%
2023/07/17	11	48.66	6	48.49	48.05	5	1,908	0.26%
2023/07/14	2	43.67	6	45.60	45.65	-4	2,018	-0.20%
2023/07/13	1	41.50	0	0.00	41.50	1	2,191	0.05%
2023/07/03	2	44.40	0	0.00	44.50	2	2,370	0.08%
2023/06/30	1	44.70	1	44.70	44.65	0	2,361	0.00%
2023/06/29	0	0.00	1	45.00	44.90	-1	2,362	-0.04%
2023/06/27	2	45.78	2	45.68	45.35	0	2,362	0.00%
2023/06/26	0	44.60	0	0.00	44.35	0	2,349	0.00%
2023/06/20	1	44.50	0	0.00	44.40	1	2,347	0.04%
2023/06/19	0	44.56	0	0.00	44.40	0	2,354	0.00%
2023/06/16	1	44.80	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1	44.90	2	44.80	44.95	-1	2,340	-0.04%
2023/06/14	1	46.05	0	0.00	45.85	1	2,307	0.04%
2023/06/13	2	46.60	0	0.00	46.50	2	2,304	0.09%
2023/06/12	2	47.05	1	47.10	47.00	1	2,292	0.04%
2023/06/02	1	46.15	3	46.63	46.35	-2	2,368	-0.08%
2023/06/01	0	0.00	1	46.80	46.80	-1	2,395	-0.04%
2023/05/29	1	45.50	0	0.00	46.15	1	2,407	0.04%
2023/05/26	2	45.50	2	45.80	45.35	0	2,406	0.00%
2023/05/25	5	45.67	3	45.85	45.95	2	2,404	0.08%
2023/05/24	8	46.12	5	45.70	46.65	3	2,414	0.12%
2023/05/23	2	48.75	2	48.58	48.60	0	2,404	0.00%
2023/05/22	4	47.10	4	47.56	47.80	0	2,423	0.00%
2023/05/19	50	46.43	0	0.00	46.15	50	2,435	2.05%
2023/05/18	6	46.69	5	46.54	46.50	1	2,446	0.04%
2023/05/17	5	47.30	4	47.23	47.45	1	2,459	0.04%
2023/05/16	5	46.81	0	0.00	46.85	5	2,505	0.20%
2023/05/15	1	47.10	0	0.00	47.10	1	2,600	0.04%
2023/05/12	3	46.97	5	47.75	48.60	-2	2,602	-0.08%
2023/05/11	3	46.97	5	47.75	47.80	-2	2,606	-0.08%
2023/05/10	5	47.99	0	0.00	48.25	5	2,608	0.19%
2023/05/09	2	48.00	3	48.05	48.70	-1	2,612	-0.04%
2023/05/08	0	0.00	4	49.21	49.45	-4	2,596	-0.15%
2023/05/05	0	0.00	2	49.05	48.50	-2	2,583	-0.08%
2023/05/04	5	48.71	13	48.18	48.50	-8	2,608	-0.31%
2023/05/03	12	45.96	0	0.00	45.60	12	2,546	0.47%
2023/05/02	1	46.70	101	46.59	46.55	-100	2,536	-3.94%	大賣/
2023/04/28	0	0.00	1	47.95	47.45	-1	2,512	-0.04%
2023/04/27	1	46.35	6	46.60	45.90	-5	2,456	-0.20%
2023/04/26	10	44.02	0	0.00	44.10	10	2,409	0.42%
2023/04/25	1	45.40	0	0.00	45.20	1	2,370	0.04%
2023/04/24	5	47.16	5	47.84	46.80	0	2,330	0.00%
2023/04/21	18	45.09	51	45.24	44.85	-33	2,259	-1.46%
2023/04/20	81	49.80	21	47.73	47.50	60	2,156	2.78%
2023/04/19	101	50.35	32	51.76	51.80	69	1,987	3.47%	大買/
2023/04/18	1	51.10	18	50.25	51.10	-17	1,753	-0.97%
2023/04/17	1	45.95	4	45.75	46.50	-3	1,518	-0.20%
2023/04/14	0	43.70	7	43.77	43.90	-7	1,407	-0.50%
2023/04/13	13	41.08	2	41.05	41.00	11	1,344	0.82%
2023/04/12	0	0.00	1	41.20	41.30	-1	1,334	-0.07%
2023/04/11	11	41.52	0	0.00	41.55	11	1,318	0.83%
2023/04/10	1	41.35	0	0.00	41.50	1	1,314	0.08%
2023/04/06	2	42.70	1	43.00	43.15	1	1,283	0.08%
2023/03/31	0	0.00	1	43.20	42.80	-1	1,283	-0.08%
2023/03/30	10	42.50	1	42.55	42.60	9	1,279	0.70%
2023/03/29	1	42.65	0	0.00	42.25	1	1,279	0.08%
2023/03/24	1	43.45	0	0.00	43.70	1	1,271	0.08%
2023/03/23	1	43.45	0	0.00	43.40	1	1,266	0.08%
2023/03/22	21	43.22	0	0.00	43.00	21	1,263	1.66%
2023/03/16	0	0.00	3	41.80	42.10	-3	1,261	-0.24%
2023/03/10	0	0.00	3	44.90	44.75	-3	1,329	-0.23%
2023/03/09	4	45.71	1	46.70	46.05	3	1,353	0.22%
2023/03/08	16	46.09	1	46.60	46.70	15	1,413	1.06%
2023/03/06	0	0.00	1	45.80	45.75	-1	1,433	-0.07%
2023/03/03	1	44.40	0	0.00	44.10	1	1,409	0.07%
2023/03/02	0	0.00	2	44.63	44.55	-2	1,407	-0.14%
2023/02/23	0	0.00	2	44.80	44.70	-2	1,379	-0.14%
2023/02/22	2	44.45	3	44.35	44.40	-1	1,382	-0.07%
2023/02/21	1	45.90	2	46.35	45.75	-1	1,368	-0.07%
2023/02/20	1	45.75	1	46.20	46.00	0	1,346	0.00%
2023/02/17	0	0.00	2	44.85	44.80	-2	1,324	-0.15%
2023/02/16	0	0.00	1	43.80	43.80	-1	1,325	-0.08%
2023/02/15	8	43.28	0	0.00	43.10	8	1,353	0.59%
2023/02/14	10	43.82	0	0.00	44.00	10	1,326	0.75%
2023/02/13	3	42.42	17	44.09	45.20	-14	1,287	-1.09%
2023/02/10	0	0.00	2	41.10	41.10	-2	1,197	-0.17%
2023/02/09	2	42.10	10	42.15	42.05	-8	1,188	-0.67%
2023/02/08	3	42.60	0	0.00	42.85	3	1,178	0.25%
2023/02/07	3	41.80	0	0.00	41.80	3	1,162	0.26%
2023/02/03	1	42.65	0	0.00	42.50	1	1,150	0.09%
2023/02/02	2	43.65	0	0.00	43.55	2	1,129	0.18%
2023/02/01	1	40.50	1	40.55	40.50	0	1,065	0.00%
2023/01/31	0	0.00	1	40.10	40.10	-1	1,065	-0.09%
2023/01/16	1	38.00	0	0.00	38.10	1	1,080	0.09%
2023/01/13	2	38.70	0	0.00	38.30	2	1,086	0.18%
2023/01/12	2	38.95	3.4	39.07	38.65	-1.4	1,087	-0.13%
2023/01/11	1	39.60	0	0.00	39.65	1	1,094	0.09%
2023/01/10	0.2	39.85	0	0.00	39.90	0.2	1,107	0.01%
2023/01/04	0	0.00	1	39.70	39.65	-1	1,186	-0.08%
2022/12/29	1	38.10	0.1	38.50	39.15	0.9	1,199	0.08%
2022/12/28	1	38.80	0	0.00	38.80	1	1,218	0.08%
2022/12/26	0	0.00	8	39.59	40.20	-8	1,234	-0.65%
2022/12/22	7	38.33	0	0.00	38.30	7	1,259	0.56%
2022/12/21	2	38.38	0.3	38.30	38.10	1.7	1,288	0.13%
2022/12/20	4	38.54	13.8	39.20	38.20	-9.8	1,305	-0.75%
2022/12/19	1	39.30	0	0.00	39.45	1	1,330	0.08%
2022/12/16	1	39.85	0	0.00	39.90	1	1,347	0.07%
2022/12/13	1.1	39.93	0	0.00	40.10	1.1	1,400	0.08%
2022/12/12	5	40.20	5	40.46	40.50	0	1,410	0.00%
2022/12/09	8	41.20	0	0.00	40.85	8	1,434	0.56%
2022/12/08	2	40.63	0.5	40.75	41.60	1.5	1,443	0.10%
2022/12/07	7	41.08	3	42.08	41.00	4	1,457	0.27%
2022/12/06	3	42.92	12.9	42.63	42.30	-9.9	1,447	-0.68%
2022/12/05	1	43.40	1	43.25	43.40	0	1,436	0.00%
2022/12/02	1	42.70	1	43.25	43.20	0	1,419	0.00%
2022/12/01	15	41.97	1.2	41.87	41.70	13.8	1,386	1.00%
2022/11/30	16	42.98	13.5	43.70	42.70	2.5	1,371	0.19%
2022/11/29	1	38.80	2	39.05	41.15	-1	1,315	-0.08%
2022/11/28	7.8	37.21	0.1	37.00	37.45	7.7	1,349	0.57%
2022/11/25	5	37.59	9.4	37.94	36.90	-4.4	1,371	-0.32%
2022/11/24	16	37.71	3.3	37.92	38.10	12.7	1,392	0.91%
2022/11/23	1	37.20	0.2	37.45	37.10	0.8	1,429	0.06%
2022/11/22	2	37.15	0	0.00	37.30	2	1,443	0.14%
2022/11/21	1	37.60	0	0.00	37.60	1	1,457	0.07%
2022/11/18	1	38.55	0.3	38.80	38.05	0.7	1,474	0.05%
2022/11/17	0	0.00	4	38.76	38.95	-4	1,479	-0.27%
2022/11/16	0	0.00	0.1	38.51	38.30	-0.1	1,530	0.00%
2022/11/15	1	38.95	3.1	38.90	39.20	-2.1	1,586	-0.13%
2022/11/14	0	0.00	5.5	37.36	37.70	-5.5	1,669	-0.33%
2022/11/11	7	36.52	2.6	36.68	35.90	4.4	1,721	0.25%
2022/11/10	0	0.00	0.5	37.79	37.30	-0.5	1,759	-0.03%
2022/11/09	0	0.00	1	38.40	38.05	-1	2,017	-0.05%
2022/11/08	0	0.00	1	38.35	38.20	-1	2,152	-0.05%
2022/11/07	0	0.00	2	37.73	37.40	-2	2,308	-0.09%
2022/11/04	0	0.00	2	37.05	37.25	-2	2,515	-0.08%
2022/11/03	0	0.00	6.4	36.92	37.00	-6.4	3,186	-0.20%
2022/11/02	0	0.00	1	36.05	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	2	35.53	35.60	-2	3,659	-0.05%
2022/10/25	0	0.00	9.1	33.73	33.65	-9.1	4,357	-0.21%
2022/10/21	3	34.78	0.6	35.15	34.55	2.4	4,465	0.05%
2022/10/20	2	35.20	2.4	35.56	35.75	-0.4	4,723	-0.01%
2022/10/19	3.1	36.97	0	0.00	36.40	3.1	4,786	0.06%
2022/10/18	1	36.60	0	0.00	36.45	1	4,807	0.02%
2022/10/17	8	34.56	0.6	35.48	36.60	7.4	4,895	0.15%
2022/10/14	0	0.00	5.5	36.29	36.60	-5.5	4,960	-0.11%
2022/10/13	5	34.23	5.2	35.45	33.90	-0.2	4,988	0.00%
2022/10/12	3	37.10	1.3	37.64	37.10	1.7	5,004	0.03%
2022/10/11	3	38.43	1.9	38.47	38.15	1.1	5,058	0.02%
2022/10/07	0	0.00	1.5	40.74	40.80	-1.5	5,166	-0.03%
2022/10/06	0	0.00	0	40.80	40.50	0	5,380	0.00%
2022/10/05	0	0.00	3	41.03	40.75	-3	5,547	-0.05%
2022/10/04	0	0.00	2.9	39.76	39.95	-2.9	5,673	-0.05%
2022/10/03	1	37.15	1.2	38.45	38.40	-0.2	5,748	0.00%
2022/09/30	7	37.01	3	37.66	38.65	4	5,844	0.07%
2022/09/29	1	38.40	3	39.28	38.40	-2	5,923	-0.03%
2022/09/28	1	39.00	3.9	39.29	37.90	-2.9	6,001	-0.05%
2022/09/27	0	0.00	10.1	40.13	41.00	-10.1	6,068	-0.17%
2022/09/26	3	39.87	18.4	40.58	39.80	-15.4	6,150	-0.25%
2022/09/23	1	42.65	0.5	43.78	42.70	0.5	6,180	0.01%
2022/09/22	1	42.65	0.5	43.14	44.40	0.5	6,199	0.01%
2022/09/21	4	44.16	1	44.49	43.45	3	6,218	0.05%
2022/09/20	0.1	45.20	0.3	45.67	45.20	-0.2	6,241	0.00%
2022/09/19	0.3	45.44	0	0.00	45.10	0.3	6,284	0.00%
2022/09/16	1	47.20	1	47.08	46.50	0	6,299	0.00%
2022/09/15	3	48.57	1	48.51	48.20	2	6,296	0.03%
2022/09/14	2	48.03	2	48.79	48.85	0	6,316	0.00%
2022/09/13	0.1	49.70	0	0.00	49.55	0.1	6,343	0.00%
2022/09/12	1	49.35	2	50.10	50.10	-1	6,391	-0.02%
2022/09/08	3	48.80	2.1	48.91	48.90	0.9	6,424	0.01%
2022/09/07	4	48.34	3	48.43	48.50	1	6,498	0.02%
2022/09/06	4	51.33	2	50.05	49.20	2	6,630	0.03%
2022/09/05	9	51.50	3	51.50	51.00	6	6,817	0.09%
2022/09/02	9	52.60	11	52.41	52.40	-2	6,815	-0.03%
2022/09/01	1	51.01	0	0.00	50.40	1	6,773	0.02%
2022/08/30	1	50.90	1	50.70	51.20	0	6,791	0.00%
2022/08/26	0	0.00	45	50.06	49.95	-45	6,899	-0.65%
2022/08/23	0	0.00	17	49.08	49.00	-17	8,012	-0.21%
2022/08/22	2	50.03	0	0.00	49.05	2	8,025	0.02%
2022/08/19	13	51.60	2	51.50	51.20	11	7,992	0.14%
2022/08/17	5	50.48	3	51.50	51.50	2	8,485	0.02%
2022/08/16	11	51.29	7	52.06	51.10	4	8,525	0.05%
2022/08/15	6	50.57	9	51.20	50.40	-3	8,271	-0.04%
2022/08/12	10	48.85	0	0.00	48.70	10	8,128	0.12%
2022/08/11	15	51.87	10	51.60	51.60	5	7,967	0.06%
2022/08/10	34	52.41	3.2	52.19	51.40	30.9	7,773	0.40%
2022/08/09	1	47.85	7	49.36	51.50	-6	7,113	-0.08%
2022/08/08	13.2	47.18	6	47.03	46.90	7.2	6,810	0.10%
2022/08/05	1	45.05	1	45.10	45.30	0	6,640	0.00%
2022/08/04	0	0.00	1	43.60	44.10	-1	6,597	-0.02%
2022/08/03	5	47.40	4	45.48	45.00	1	6,519	0.02%
2022/08/02	1	46.20	1	46.15	46.00	0	6,271	0.00%
2022/08/01	1	43.35	1	46.20	46.50	0	6,076	0.00%
2022/07/29	6	44.56	4	44.35	44.35	2	5,961	0.03%
2022/07/28	0	0.00	20	45.46	43.90	-20	5,936	-0.34%
2022/07/27	4.1	46.70	1	45.75	45.30	3.1	5,858	0.05%
2022/07/26	0	0.00	2	44.75	43.60	-2	5,595	-0.04%
2022/07/21	2	46.40	0	0.00	46.35	2	5,430	0.04%
2022/07/20	0	45.50	0	0.00	45.00	0	5,356	0.00%
2022/07/19	1.1	45.75	0	0.00	45.20	1.1	5,328	0.02%
2022/07/15	18	44.55	0	0.00	44.90	18	5,258	0.34%
2022/07/14	0	0.00	10	43.24	45.15	-10	5,183	-0.19%
2022/07/13	0	0.00	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	7	40.46	10	39.29	38.80	-3	4,835	-0.06%
2022/07/11	0	0.00	1	45.05	43.10	-1	4,733	-0.02%
2022/07/08	1	44.40	0	0.00	44.25	1	4,659	0.02%
2022/07/07	5	42.56	10	41.85	43.45	-5	4,569	-0.11%
2022/07/06	0	0.00	3	42.73	42.10	-3	4,503	-0.07%
2022/07/05	0.2	45.65	5	44.51	44.95	-4.8	4,485	-0.11%
2022/07/04	2	46.65	20	46.13	46.30	-18	4,428	-0.41%
2022/07/01	0.1	54.40	0	0.00	49.75	0.1	4,379	0.00%
2022/06/29	4	55.53	3	55.33	55.20	1	4,360	0.02%
2022/06/28	0.1	54.80	0	0.00	55.20	0.1	4,408	0.00%
2022/06/24	1.1	55.91	0	0.00	55.00	1.1	4,505	0.02%
2022/06/23	0.1	54.60	0	0.00	54.50	0.1	4,618	0.00%
2022/06/22	0.1	55.60	3	55.80	54.60	-2.9	4,838	-0.06%
2022/06/21	3	56.70	0	0.00	56.90	3	4,951	0.06%
2022/06/20	0.1	55.00	0	0.00	54.70	0.1	4,925	0.00%
2022/06/17	1	58.40	0	0.00	58.00	1	4,884	0.02%
2022/06/16	1	62.00	0	0.00	59.80	1	4,884	0.02%
2022/06/14	5.2	60.36	11	61.05	60.80	-5.9	4,734	-0.12%
2022/06/10	7	60.53	0	0.00	60.00	7	4,522	0.15%
2022/06/09	3	60.27	0	0.00	60.20	3	4,472	0.07%
2022/06/06	10	61.10	1	61.70	61.00	9	4,381	0.21%
2022/06/02	10	63.62	2	64.10	63.30	8	4,308	0.19%
2022/06/01	10	64.05	20	64.76	64.00	-10	4,144	-0.24%
2022/05/31	37	62.37	34	63.06	62.40	3	3,747	0.08%
2022/05/30	1	59.90	6	59.55	59.00	-5	3,289	-0.15%
2022/05/27	3	58.23	1	58.30	58.50	2	3,311	0.06%
2022/05/26	14	58.73	12	58.18	57.90	2	3,325	0.06%
2022/05/25	34	60.21	29	59.64	58.60	5	3,260	0.15%
2022/05/24	1	58.10	7	59.40	59.40	-6	2,709	-0.22%
2022/05/18	6	57.33	0	0.00	57.00	6	2,675	0.22%
2022/05/17	0	0.00	1	56.90	57.50	-1	2,727	-0.04%
2022/05/13	0.2	53.50	0	0.00	54.00	0.2	2,740	0.01%
2022/05/10	0.1	54.74	0	0.00	55.10	0.1	2,781	0.00%
2022/05/09	0	56.50	0	0.00	55.60	0	2,789	0.00%
2022/04/29	0	0.00	43	55.72	56.30	-43	2,886	-1.49%
2022/04/28	1	55.30	0	0.00	55.00	1	2,896	0.03%
2022/04/27	2	54.25	0	0.00	54.70	2	2,894	0.07%
2022/04/26	0.2	57.10	0	0.00	56.30	0.2	2,890	0.01%
2022/04/25	1	56.80	0	0.00	56.90	1	2,909	0.03%
2022/04/22	1	60.00	5	60.10	59.20	-4	2,906	-0.14%
2022/04/21	3	60.53	2	60.25	60.00	1	2,916	0.03%
2022/04/20	1	58.30	2	61.75	61.20	-1	2,897	-0.03%
2022/04/19	6	57.70	0	0.00	57.00	6	2,880	0.21%
2022/04/15	0.2	59.70	0	0.00	56.70	0.2	2,900	0.01%
2022/04/14	0	0.00	2	59.90	59.90	-2	2,893	-0.07%
2022/04/13	2	60.40	0	0.00	60.20	2	2,902	0.07%
2022/04/12	1	60.70	0	0.00	59.70	1	2,910	0.03%
2022/04/11	2	63.50	7	64.17	61.00	-5	2,906	-0.17%
2022/04/08	2	66.60	3	67.73	66.30	-1	2,886	-0.03%
2022/04/07	4	68.53	1	68.40	67.10	3	2,887	0.10%
2022/04/06	4	67.83	2	67.85	67.70	2	2,853	0.07%
2022/04/01	6	67.38	0	0.00	67.30	6	2,846	0.21%
2022/03/31	2	65.60	13	67.98	69.00	-11	2,846	-0.39%
2022/03/30	27.3	67.51	5	67.00	66.60	22.3	2,779	0.80%
2022/03/29	35	66.92	5	68.00	68.00	30	2,737	1.10%
2022/03/28	43	68.08	28	67.71	67.40	15	2,626	0.57%
2022/03/25	26	66.75	9	68.18	70.50	17	2,535	0.67%
2022/03/24	3	61.87	27	62.57	64.10	-24	2,356	-1.02%
2022/03/23	9	58.53	1	59.10	58.30	8	2,262	0.35%
2022/03/22	6	57.70	1	58.00	58.70	5	2,273	0.22%
2022/03/21	1	58.50	0	0.00	57.70	1	2,291	0.04%
2022/03/18	0	0.00	18	57.24	58.90	-18	2,301	-0.78%
2022/03/17	2	53.80	0	0.00	53.70	2	2,286	0.09%
2022/03/16	1	52.40	1.1	53.19	52.40	-0.1	2,306	0.00%
2022/03/15	2	54.20	0	0.00	52.90	2	2,347	0.09%
2022/03/14	4	55.78	5	56.70	55.80	-1	2,364	-0.04%
2022/03/11	3	57.23	0	0.00	56.80	3	2,402	0.12%
2022/03/10	0	0.00	4	58.03	57.60	-4	2,402	-0.17%
2022/03/09	2	54.60	0	0.00	54.40	2	2,415	0.08%
2022/03/08	4	54.43	5	55.58	54.20	-1	2,501	-0.04%
2022/03/07	5	55.70	13	55.66	55.00	-8	2,598	-0.31%
2022/03/04	17	59.91	8	60.31	59.00	9	2,626	0.34%
2022/03/03	14	61.20	5	61.38	60.70	9	2,675	0.34%
2022/03/02	15	62.45	10	63.17	62.80	5	2,699	0.19%
2022/03/01	3	59.20	1	58.20	60.50	2	2,682	0.07%
2022/02/25	0	0.00	1	55.60	55.00	-1	2,718	-0.04%
2022/02/24	3	53.67	8	55.40	53.40	-5	2,782	-0.18%
2022/02/23	2.2	56.73	1	57.00	56.60	1.2	2,784	0.04%
2022/02/22	8	56.04	0	0.00	56.60	8	2,874	0.28%
2022/02/21	0	0.00	21	59.36	58.80	-21	3,043	-0.69%
2022/02/18	3	59.13	6	59.43	59.80	-3	3,324	-0.09%
2022/02/17	9	58.39	3	58.67	58.40	6	3,740	0.16%
2022/02/16	2	61.25	4	60.75	60.40	-2	3,954	-0.05%
2022/02/15	2	61.30	3	60.43	60.50	-1	4,095	-0.02%
2022/02/14	4	60.85	0	0.00	60.00	4	4,309	0.09%
2022/02/10	2	65.50	0	0.00	64.20	2	4,447	0.04%
2022/02/09	3	67.00	3	67.10	67.10	0	4,654	0.00%
2022/02/08	1	63.50	1	63.90	65.50	0	4,953	0.00%
2022/02/07	3	60.50	7	62.74	63.10	-4	5,128	-0.08%
2022/01/26	9	60.99	5	60.12	60.50	4	5,160	0.08%
2022/01/25	7	64.86	5	64.06	64.00	2	5,268	0.04%
2022/01/21	2	68.10	1	67.90	67.50	1	5,465	0.02%
2022/01/18	4	69.30	2	71.45	69.40	2	6,106	0.03%
2022/01/17	7	67.54	0	0.00	68.00	7	6,195	0.11%
2022/01/14	15	66.97	6	68.02	67.90	9	6,285	0.14%
2022/01/11	2	69.85	0	0.00	69.90	2	6,406	0.03%
2022/01/07	14	71.72	5	73.02	71.60	9	6,482	0.14%
2022/01/06	5	73.82	4	73.93	73.50	1	6,535	0.02%
2022/01/05	7	76.76	7	75.80	75.50	0	6,642	0.00%
2022/01/04	4	77.03	5	77.10	77.00	-1	6,699	-0.01%
2022/01/03	8	77.76	7	76.66	76.60	1	6,756	0.01%
2021/12/30	3	74.77	3	79.70	79.70	0	6,857	0.00%
2021/12/29	3	74.27	3	75.30	75.30	0	7,027	0.00%
2021/12/28	6	74.57	7	74.43	74.40	-1	7,212	-0.01%
2021/12/27	0	0.00	1	76.00	75.60	-1	7,377	-0.01%
2021/12/24	5	73.90	5.4	73.46	73.40	-0.4	7,585	0.00%
2021/12/23	5	73.94	12	74.26	74.30	-7	7,792	-0.09%
2021/12/22	7	73.11	5	73.00	73.00	2	7,950	0.03%
2021/12/21	16	71.69	8	72.64	71.90	8	8,098	0.10%
2021/12/20	13.2	72.66	10	71.69	71.60	3.2	8,336	0.04%
2021/12/17	7.1	76.09	6	75.58	75.00	1.1	8,634	0.01%
2021/12/16	7	77.81	5.1	77.79	77.80	1.9	8,969	0.02%
2021/12/15	7	77.24	12	77.10	77.00	-5	9,349	-0.05%
2021/12/14	6	78.77	5.2	78.11	78.30	0.8	9,677	0.01%
2021/12/13	6	78.55	5	80.52	80.70	1	9,673	0.01%
2021/12/10	8	78.83	8	79.46	79.40	0	9,658	0.00%
2021/12/09	14	81.68	0	0.00	80.10	14	9,649	0.15%
2021/12/08	21	80.50	1	80.10	80.30	20	9,634	0.21%
2021/12/07	0	0.00	3	79.57	79.30	-3	9,649	-0.03%
2021/12/06	2	77.95	0	0.00	77.60	2	9,680	0.02%
2021/12/03	3	78.13	0	0.00	78.20	3	9,742	0.03%
2021/12/02	6	78.17	70	77.25	77.00	-64	9,777	-0.65%
2021/12/01	19.2	76.74	35	76.55	80.40	-15.8	9,784	-0.16%
2021/11/30	14	81.20	32	81.00	80.90	-18	9,731	-0.18%
2021/11/29	1.3	80.73	0	0.00	81.50	1.3	9,750	0.01%
2021/11/26	2.1	82.12	2.2	83.52	80.40	-0.1	9,718	0.00%
2021/11/25	11	86.71	2	85.20	84.30	9	9,740	0.09%
2021/11/24	0	0.00	6	86.20	87.80	-6	9,806	-0.06%
2021/11/23	26	85.72	4	87.40	83.30	22	9,799	0.22%
2021/11/22	14	87.33	0	87.00	86.80	14	9,845	0.14%
2021/11/19	11	86.30	55	86.92	86.80	-44	10,070	-0.44%
2021/11/18	37	88.77	23.4	86.16	86.00	13.6	10,340	0.13%
2021/11/17	90.2	91.48	72.3	90.78	90.70	18	10,275	0.17%
2021/11/16	66	91.11	66	94.03	95.00	0	10,092	0.00%
2021/11/15	3	84.90	9	84.93	88.70	-6	9,805	-0.06%
2021/11/12	14.3	82.41	13	81.28	80.70	1.3	9,768	0.01%
2021/11/11	9	80.16	33	82.33	82.50	-24	9,816	-0.24%
2021/11/10	5	78.68	2	78.00	78.20	3	9,977	0.03%
2021/11/09	23	77.30	50	77.82	77.80	-27	10,060	-0.27%
2021/11/08	79.2	82.65	31	79.66	79.50	48.2	10,052	0.48%
2021/11/05	41.2	80.24	64	82.92	86.00	-22.8	9,997	-0.23%
2021/11/04	5	78.80	15	79.97	81.00	-10	9,808	-0.10%
2021/11/03	3	74.33	1	75.40	73.70	2	9,798	0.02%
2021/11/02	26	74.17	25	73.97	73.70	1	9,912	0.01%
2021/11/01	30	79.84	2	79.60	78.10	28	10,096	0.28%
2021/10/29	12	77.42	12	77.83	78.80	0	10,062	0.00%
2021/10/28	41	77.97	37	77.95	77.30	4	10,064	0.04%
2021/10/27	71	77.25	27	80.36	79.50	44	10,210	0.43%
2021/10/26	27	75.32	33	78.20	79.00	-6	10,191	-0.06%
2021/10/25	3	68.27	5	71.96	72.70	-2	10,051	-0.02%
2021/10/22	17	66.48	6	66.73	66.10	11	10,247	0.11%
2021/10/21	8	70.89	5	69.40	68.60	3	10,553	0.03%
2021/10/19	6	71.48	2	71.40	70.70	4	11,802	0.03%
2021/10/18	8	69.65	0	0.00	70.00	8	11,979	0.07%
2021/10/15	3	69.57	0	0.00	69.80	3	12,325	0.02%
2021/10/14	16	67.54	7	66.74	68.00	9	12,705	0.07%
2021/10/13	13	69.52	9	70.78	68.50	4	13,009	0.03%
2021/10/12	0	0.00	6	73.00	73.40	-6	13,525	-0.04%
2021/10/08	19	73.09	115	72.41	72.20	-96	14,514	-0.66%	大賣/
2021/10/07	61	72.77	39	74.06	74.50	22	15,483	0.14%
2021/10/06	63	76.55	7	74.47	71.90	56	16,382	0.34%
2021/10/05	47	76.74	58	78.32	79.40	-11	16,456	-0.07%
2021/10/04	39	75.12	96	77.82	77.50	-57	16,672	-0.34%
2021/10/01	96	83.80	37	82.49	79.40	59	16,586	0.36%
2021/09/30	37	82.61	5	82.20	88.20	32	16,565	0.19%
2021/09/29	21	80.23	22	80.99	82.50	-1	16,598	-0.01%
2021/09/28	31	78.96	23	79.78	80.70	8	16,797	0.05%
2021/09/27	6	79.47	2	79.85	80.00	4	17,362	0.02%
2021/09/24	100	72.84	44	75.29	77.00	56	18,015	0.31%
2021/09/23	37	71.25	47	74.93	76.90	-10	17,834	-0.06%
2021/09/22	63	65.78	5	67.44	72.20	58	17,619	0.33%
2021/09/17	14	64.45	19	63.61	65.70	-5	17,474	-0.03%
2021/09/16	101	58.50	17	59.39	59.90	84	17,333	0.48%	大買/
2021/09/15	210	58.31	2	58.35	57.30	208	17,507	1.19%	大買/鉅額交易
2021/09/14	3	57.33	16	57.83	57.70	-13	17,715	-0.07%
2021/09/13	1	58.40	1	57.80	57.60	0	17,995	0.00%
2021/09/10	0	0.00	4	59.28	59.40	-4	18,278	-0.02%
2021/09/09	50	59.60	6	58.48	59.40	44	18,661	0.24%
2021/09/08	1	59.00	10	58.67	58.10	-9	18,879	-0.05%
2021/09/07	153	58.72	0	0.00	59.10	153	19,428	0.79%	大買/鉅額交易
2021/09/06	20	59.20	0	0.00	59.10	20	20,152	0.10%
2021/09/03	3	58.37	1	59.50	58.50	2	20,537	0.01%
2021/09/02	12	57.18	2	58.00	58.10	10	21,454	0.05%
2021/09/01	2	58.55	6	58.45	58.50	-4	22,077	-0.02%
2021/08/31	1	58.30	25	57.96	59.10	-24	22,326	-0.11%
2021/08/30	11	59.79	8	59.68	58.80	3	22,832	0.01%
2021/08/27	0	0.00	21	56.53	56.50	-21	23,183	-0.09%
2021/08/26	0	0.00	22	56.44	56.40	-22	23,269	-0.09%
2021/08/25	33	55.16	11	58.55	57.60	22	23,488	0.09%
2021/08/24	12	51.73	18	53.97	54.50	-6	23,389	-0.03%
2021/08/23	3	48.85	3	49.73	49.55	0	23,065	0.00%
2021/08/20	2	47.23	1	47.45	46.80	1	22,978	0.00%
2021/08/19	2	48.90	11	48.20	47.80	-9	22,900	-0.04%
2021/08/18	11	45.64	2	48.48	50.80	9	22,755	0.04%
2021/08/17	14	45.40	1	45.10	46.25	13	22,562	0.06%
2021/08/16	11	47.80	1	46.10	45.60	10	22,394	0.04%
2021/08/13	16	49.93	1	51.50	48.15	15	22,051	0.07%
2021/08/11	2	50.00	0	0.00	49.85	2	21,968	0.01%
2021/08/10	6	51.95	10	52.30	51.50	-4	21,874	-0.02%
2021/08/09	5	53.36	0	0.00	52.20	5	21,856	0.02%
2021/08/06	7	55.13	1	55.60	55.20	6	21,775	0.03%
2021/08/05	5	58.08	2	57.05	57.30	3	21,713	0.01%
2021/08/04	3	55.83	14	55.95	56.50	-11	21,521	-0.05%
2021/08/03	12	55.85	0	0.00	55.60	12	21,570	0.06%
2021/08/02	15	56.02	9	55.32	56.00	6	21,517	0.03%
2021/07/30	7	57.56	64	57.08	58.20	-57	21,336	-0.27%
2021/07/29	12	58.73	6	58.65	58.50	6	21,197	0.03%
2021/07/28	12	58.13	5	56.24	58.40	7	21,126	0.03%
2021/07/27	133	62.98	65	61.23	61.30	68	21,034	0.32%	大買/
2021/07/26	58	64.86	67	65.53	63.80	-9	20,819	-0.04%
2021/07/23	12	60.89	17	62.21	63.50	-5	20,268	-0.02%
2021/07/22	6	59.20	3	60.07	57.90	3	20,195	0.01%
2021/07/21	46	59.72	277	58.00	57.70	-231	20,085	-1.15%	大賣/鉅額交易
2021/07/20	41	60.92	35	59.33	58.60	6	19,787	0.03%
2021/07/19	46	62.46	26	62.54	62.40	20	19,534	0.10%
2021/07/16	45	61.68	50	62.38	61.90	-5	19,444	-0.03%
2021/07/15	131	62.82	33	61.91	62.00	98	18,986	0.52%	大買/
2021/07/14	145	56.17	98	58.65	59.50	47	18,185	0.26%	大買/
2021/07/13	24	55.75	62	56.17	57.00	-38	17,799	-0.21%
2021/07/12	18	51.94	5	51.86	52.50	13	17,289	0.08%
2021/07/09	11	51.47	17	51.62	50.50	-6	17,635	-0.03%
2021/07/08	11	49.13	101	48.97	48.85	-90	17,955	-0.50%	大賣/
2021/07/07	4	50.68	0	0.00	49.05	4	18,376	0.02%
2021/07/06	10	52.22	1	52.20	52.00	9	18,404	0.05%
2021/07/05	12	53.49	3	54.20	53.60	9	18,275	0.05%
2021/07/02	233	54.75	12	54.79	53.00	221	18,035	1.23%	大買/鉅額交易
2021/07/01	21	54.10	95	52.97	55.00	-74	17,381	-0.43%
2021/06/30	1	49.10	10	48.70	50.00	-9	16,481	-0.05%
2021/06/29	2	49.80	0	0.00	47.70	2	16,321	0.01%
2021/06/28	41	49.97	8	48.78	50.40	33	16,180	0.20%
2021/06/25	6	50.08	14	49.81	49.65	-8	15,939	-0.05%
2021/06/24	10	51.54	5	51.64	50.60	5	15,743	0.03%
2021/06/23	17	51.26	16	52.36	51.50	1	15,534	0.01%
2021/06/22	44	51.13	4	52.20	52.00	40	15,340	0.26%
2021/06/21	8	50.75	5.9	51.10	50.30	2.1	15,136	0.01%
2021/06/18	11	53.73	17	52.66	52.20	-6	14,954	-0.04%
2021/06/17	21	53.41	18	53.26	53.50	3	14,540	0.02%
2021/06/16	14	55.43	14	54.28	53.10	0	14,287	0.00%
2021/06/15	12	52.13	93	52.77	54.70	-81	13,773	-0.59%
2021/06/11	17	49.34	33	49.32	50.50	-16	13,232	-0.12%
2021/06/10	19	49.05	21	49.30	49.35	-2	12,804	-0.02%
2021/06/09	4	45.54	18	45.26	46.20	-14	11,856	-0.12%
2021/06/08	12	43.31	14	43.40	43.40	-2	11,202	-0.02%
2021/06/07	27	43.42	14	43.06	43.00	13	10,929	0.12%
2021/06/04	1	40.00	26	43.56	44.80	-25	10,341	-0.24%
2021/06/03	13	40.47	23	39.95	40.75	-10	9,885	-0.10%
2021/06/02	32	40.19	11	40.59	39.60	21	9,774	0.21%
2021/06/01	13	37.80	24	37.46	38.50	-11	9,457	-0.12%
2021/05/31	10	35.20	0	0.00	35.00	10	9,328	0.11%
2021/05/28	2	35.50	10	36.00	35.40	-8	9,346	-0.09%
2021/05/26	0	0.00	2	33.98	34.15	-2	9,430	-0.02%
2021/05/25	1	34.50	1	34.05	34.15	0	9,578	0.00%
2021/05/24	1	33.10	9	32.94	33.10	-8	9,675	-0.08%
2021/05/21	18	32.57	3	32.88	32.25	15	9,741	0.15%
2021/05/20	0	0.00	10	32.00	32.05	-10	9,865	-0.10%
2021/05/19	1	30.25	11	30.49	32.00	-10	9,867	-0.10%
2021/05/18	1	29.75	11	28.34	29.75	-10	9,866	-0.10%
2021/05/17	30	27.08	20	28.50	27.05	10	9,851	0.10%
2021/05/14	4	29.28	0	0.00	30.00	4	9,781	0.04%
2021/05/13	10	31.00	4	28.55	29.90	6	9,703	0.06%
2021/05/12	0	0.00	9	31.29	31.15	-9	9,636	-0.09%
2021/05/11	0	0.00	10	35.00	34.40	-10	9,527	-0.10%
2021/05/10	0	0.00	10	38.10	38.20	-10	9,448	-0.11%
2021/05/07	2	38.48	5	37.73	39.25	-3	9,455	-0.03%
2021/05/06	5	37.41	2	37.38	36.55	3	9,436	0.03%
2021/05/05	18	37.44	7	37.16	36.55	11	9,429	0.12%
2021/05/04	2	38.33	4	37.98	36.85	-2	9,431	-0.02%
2021/05/03	2	41.23	4	40.95	40.55	-2	9,292	-0.02%
2021/04/29	16	45.11	16	44.80	44.90	0	9,237	0.00%
2021/04/28	24	44.64	33	44.22	46.80	-9	9,191	-0.10%
2021/04/27	3	42.67	11	43.27	42.55	-8	9,246	-0.09%
2021/04/26	1	41.30	1	42.15	41.90	0	9,660	0.00%
2021/04/23	5	41.83	4	42.10	42.00	1	9,709	0.01%
2021/04/22	51	41.11	6	41.93	40.55	45	9,708	0.46%
2021/04/21	1	45.10	11	43.48	43.45	-10	9,536	-0.10%
2021/04/20	25	44.36	4.7	44.09	44.00	20.3	9,436	0.22%
2021/04/19	68	46.64	47.1	46.93	45.25	21	9,264	0.23%
2021/04/16	38	47.08	34	48.38	49.35	4	8,688	0.05%
2021/04/15	21.1	45.40	10.2	45.38	44.90	11	8,211	0.13%
2021/04/14	29.3	41.07	16.3	41.16	42.90	13	7,660	0.17%
2021/04/13	13	41.17	20	41.23	39.00	-7	7,316	-0.10%
2021/04/12	1	39.90	30	39.93	39.95	-29	6,883	-0.42%
2021/04/09	0	0.00	2	36.28	36.35	-2	6,770	-0.03%
2021/04/08	0	0.00	8	35.95	35.95	-8	6,852	-0.12%
2021/04/01	0	0.00	0	34.30	34.20	0	6,726	0.00%
2021/03/30	0	0.00	3	34.40	34.40	-3	6,835	-0.04%
2021/03/29	5	34.71	0	0.00	34.70	5	6,872	0.07%
2021/03/26	2	34.50	0	0.00	34.85	2	6,942	0.03%
2021/03/24	28	35.64	28	35.15	35.10	0	7,068	0.00%
2021/03/23	5	35.65	8	35.54	35.40	-3	7,046	-0.04%
2021/03/22	2	34.70	13	34.56	34.55	-11	7,038	-0.16%
2021/03/19	13	34.14	7.3	34.20	34.20	5.7	7,428	0.08%
2021/03/18	12	35.12	0	0.00	34.80	12	7,666	0.16%
2021/03/17	21	36.50	33	36.75	35.40	-12	7,901	-0.15%
2021/03/16	4	35.09	4	35.25	35.15	0	7,702	0.00%
2021/03/11	2	34.35	1	34.00	34.35	1	7,846	0.01%
2021/03/10	2	34.10	3	34.27	34.00	-1	7,931	-0.01%
2021/03/08	1	33.60	0	0.00	33.55	1	8,411	0.01%
2021/03/05	0	0.00	1	34.45	34.45	-1	8,794	-0.01%
2021/03/04	2	35.55	0	0.00	35.00	2	8,966	0.02%
2021/03/03	0	0.00	13	35.15	35.30	-13	9,132	-0.14%
2021/03/02	0	0.00	35	35.40	35.00	-35	9,307	-0.38%
2021/02/26	2	35.65	4	35.40	35.40	-2	9,362	-0.02%
2021/02/25	15	35.65	15	35.59	35.50	0	9,728	0.00%
2021/02/24	14	35.19	19	35.16	35.45	-5	9,758	-0.05%
2021/02/23	12	34.57	5	34.65	34.95	7	9,674	0.07%
2021/02/22	20	34.46	11.1	34.96	34.90	8.9	9,605	0.09%
2021/02/19	4	34.03	2	33.43	33.85	2	9,463	0.02%
2021/02/18	1	33.35	0	0.00	33.45	1	9,386	0.01%
2021/02/03	2	30.93	0	0.00	31.15	2	9,645	0.02%
2021/02/02	1	31.10	1	31.00	31.00	0	9,607	0.00%
2021/02/01	2	30.53	2	30.65	30.55	0	9,563	0.00%
2021/01/29	25	32.54	0	0.00	31.85	25	9,492	0.26%
2021/01/28	0	0.00	2	33.20	32.85	-2	9,430	-0.02%
2021/01/27	0.2	33.30	1	33.05	33.70	-0.8	9,358	-0.01%
2021/01/26	2	33.15	1.1	33.41	33.05	0.9	9,297	0.01%
2021/01/25	8.2	31.98	0	0.00	32.65	8.2	9,200	0.09%
2021/01/22	15	32.95	1.1	32.45	32.45	13.9	9,131	0.15%
2021/01/21	10	34.00	3	33.67	33.25	7	8,997	0.08%
2021/01/20	16.2	34.39	4	33.98	33.30	12.2	8,775	0.14%
2021/01/19	1	35.00	15	35.94	36.95	-14	8,249	-0.17%
2021/01/18	1	34.35	1	33.55	33.60	0	7,742	0.00%
2021/01/15	27.2	33.82	7	33.36	34.20	20.2	7,591	0.27%
2021/01/13	0	0.00	1	33.15	32.50	-1	7,308	-0.01%
2021/01/12	1	32.70	0	0.00	32.00	1	7,224	0.01%
2021/01/11	1	32.50	0	0.00	33.35	1	7,154	0.01%
2021/01/08	0	0.00	3	32.55	32.40	-3	7,069	-0.04%
2021/01/07	1	33.30	0	0.00	33.00	1	7,006	0.01%
2021/01/06	46	33.88	35	34.07	33.20	11	6,934	0.16%
2021/01/05	23	32.93	3	33.27	33.05	20	6,555	0.31%
2021/01/04	17	33.45	3	33.47	33.55	14	6,475	0.22%
2020/12/31	6	33.06	6	33.31	33.35	0	6,337	0.00%
2020/12/29	0	0.00	2	32.45	32.10	-2	6,086	-0.03%
2020/12/28	0	0.00	1	31.95	32.10	-1	6,036	-0.02%
2020/12/25	1	31.85	1	31.80	32.00	0	5,999	0.00%
2020/12/24	1	31.75	1	31.80	31.85	0	5,900	0.00%
2020/12/23	2	30.95	1	31.10	31.25	1	5,853	0.02%
2020/12/22	3	31.57	2	30.55	30.55	1	5,826	0.02%
2020/12/21	1	31.95	0	0.00	32.15	1	5,804	0.02%
2020/12/18	8	32.54	5	32.40	33.05	3	5,745	0.05%
2020/12/17	8	32.62	8	32.21	32.30	0	5,643	0.00%
2020/12/15	3	34.98	2	33.40	32.75	1	5,444	0.02%
2020/12/14	0	0.00	17	33.64	34.85	-17	5,034	-0.34%
2020/12/11	4	31.61	3	31.63	31.70	1	4,764	0.02%
2020/12/10	0	0.00	4	30.85	30.40	-4	4,431	-0.09%
2020/12/07	1	30.55	6	31.17	30.90	-5	4,287	-0.12%
2020/12/04	1	30.90	0	0.00	30.45	1	4,150	0.02%
2020/12/03	2	30.73	1	30.90	30.40	1	4,056	0.02%
2020/12/02	21	31.91	4	31.26	31.25	17	4,006	0.42%
2020/12/01	31	30.53	31	31.11	31.95	0	3,632	0.00%
2020/11/30	1	30.00	7	30.40	30.05	-6	3,213	-0.19%
2020/11/27	0	0.00	16	28.96	29.00	-16	3,069	-0.52%
2020/11/26	4	28.20	6	28.36	27.60	-2	2,891	-0.07%
2020/11/25	0	0.00	2	26.65	27.10	-2	2,697	-0.07%
2020/11/24	3	28.15	0.2	27.60	27.30	2.9	2,609	0.11%
2020/11/23	0	0.00	12.1	26.78	27.15	-12.1	2,327	-0.52%
2020/11/20	0	0.00	3	24.82	24.70	-3	2,263	-0.13%
2020/11/17	5	23.50	0	0.00	23.50	5	2,482	0.20%
2020/11/16	0	0.00	2	23.75	23.90	-2	2,520	-0.08%
2020/11/13	1	23.45	0	0.00	23.65	1	2,525	0.04%
2020/11/12	9	24.73	0	0.00	24.15	9	2,505	0.36%
2020/11/11	0.2	23.50	0	0.00	23.60	0.2	2,300	0.01%
2020/10/26	0	0.00	5	22.80	22.55	-5	2,781	-0.18%
2020/10/23	0	0.00	1.2	22.75	22.85	-1.2	2,769	-0.04%
2020/10/21	1	23.05	0	0.00	22.85	1	2,821	0.04%
2020/10/08	1	22.55	1	22.50	22.45	0	2,932	0.00%
2020/10/07	0	0.00	0.3	22.80	22.70	-0.3	2,952	-0.01%
2020/10/06	2	22.65	0	0.00	22.70	2	2,967	0.07%
2020/10/05	0	0.00	3	22.40	22.35	-3	3,001	-0.10%
2020/09/24	0	0.00	1	22.35	22.50	-1	3,162	-0.03%
2020/09/17	0	0.00	2	23.80	23.85	-2	3,691	-0.05%
2020/09/15	0	0.00	3	24.30	23.95	-3	3,699	-0.08%
2020/09/08	1	24.30	0	0.00	24.30	1	3,837	0.03%
2020/09/07	0	0.00	4	24.65	24.30	-4	3,832	-0.10%
2020/09/04	0	0.00	1	24.10	24.15	-1	3,763	-0.03%
2020/09/02	0	0.00	3	25.20	24.75	-3	3,778	-0.08%
2020/09/01	0	0.00	2	24.78	24.75	-2	3,736	-0.05%
2020/08/31	3	24.57	0	0.00	24.25	3	3,711	0.08%
2020/08/28	2	24.98	0	0.00	24.80	2	3,777	0.05%
2020/08/27	4	25.11	2	25.80	25.25	2	3,765	0.05%
2020/08/26	1	24.50	9	25.04	25.30	-8	3,726	-0.21%
2020/08/25	4	24.33	15	25.03	24.20	-11	3,625	-0.30%
2020/08/18	1	24.25	0	0.00	24.15	1	3,316	0.03%
2020/08/17	2	24.60	4	24.73	24.50	-2	3,398	-0.06%
2020/08/14	0.2	24.00	0	0.00	24.10	0.2	3,330	0.01%
2020/08/13	1	24.10	0	0.00	23.90	1	3,316	0.03%
2020/08/12	22	24.37	0	0.00	24.40	22	3,301	0.67%
2020/08/11	0	0.00	10.4	23.65	23.75	-10.4	3,280	-0.32%
2020/08/10	5	23.83	2	24.05	23.45	3	3,284	0.09%
2020/08/07	2	24.00	0	0.00	23.85	2	3,274	0.06%
2020/08/06	30	24.88	15	24.60	24.50	15	3,233	0.46%
2020/08/05	0	0.00	2	23.75	24.00	-2	3,023	-0.07%
2020/08/04	4	23.10	0	0.00	23.10	4	2,934	0.14%
2020/08/03	5	22.74	1	22.95	23.30	4	2,910	0.14%
2020/07/30	0	0.00	8	22.40	22.35	-8	2,932	-0.27%
2020/07/29	0	0.00	2	22.25	22.25	-2	2,956	-0.07%
2020/07/28	0	0.00	2	22.03	21.70	-2	2,973	-0.07%
2020/07/23	2	23.00	0	0.00	22.85	2	3,170	0.06%
2020/07/22	0	0.00	1	23.45	23.45	-1	3,172	-0.03%
2020/07/17	1	21.75	1	21.70	21.65	0	3,140	0.00%
2020/07/16	3	22.02	0	0.00	22.15	3	3,139	0.10%
2020/07/15	2	22.08	0	0.00	21.90	2	3,158	0.06%
2020/07/10	3	22.82	0	0.00	22.60	3	3,156	0.10%
2020/07/09	2	23.80	3	24.20	23.55	-1	3,130	-0.03%
2020/07/07	0	0.00	10	23.51	23.50	-10	3,043	-0.33%
2020/07/06	0	0.00	1	24.00	23.90	-1	3,037	-0.03%
2020/07/01	16	24.64	18	24.71	24.20	-2	3,015	-0.07%
2020/06/30	1	22.75	22.1	23.49	23.55	-21.1	2,648	-0.80%
2020/06/29	5	21.38	0	0.00	21.45	5	2,501	0.20%
2020/06/22	5	22.40	0	0.00	22.10	5	2,454	0.20%
2020/06/18	0	0.00	10	22.67	22.70	-10	2,472	-0.41%
2020/06/17	0	0.00	2	22.20	22.25	-2	2,434	-0.08%
2020/06/10	3	22.50	0	0.00	22.25	3	2,384	0.13%
2020/06/08	2	22.20	0	0.00	22.10	2	2,381	0.08%
2020/06/02	5	23.05	5	22.60	22.65	0	2,260	0.00%
2020/05/25	1	20.95	0	0.00	20.90	1	1,990	0.05%
2020/05/22	2	21.75	3	21.43	21.40	-1	1,976	-0.05%
2020/05/18	0	0.00	4	21.50	21.50	-4	1,845	-0.22%
2020/05/08	2	21.75	0	0.00	21.70	2	1,748	0.11%
2020/05/07	4	21.45	0	0.00	21.50	4	1,726	0.23%
2020/05/06	2	21.38	0	0.00	21.35	2	1,703	0.12%
2020/04/29	21	21.25	1	21.45	21.30	20	1,596	1.25%
2020/04/23	0	0.00	2	18.50	18.55	-2	1,336	-0.15%
2020/04/21	0	0.00	2	17.60	17.35	-2	1,288	-0.16%
2020/04/20	24	18.38	0	0.00	17.95	24	1,278	1.88%
2020/04/15	1	18.20	0	0.00	18.15	1	1,235	0.08%
2020/04/08	15	16.96	27	17.63	17.75	-12	1,238	-0.97%
2020/03/20	0	0.00	1	12.85	13.20	-1	1,650	-0.06%
2020/03/19	0	0.00	1	12.45	12.10	-1	1,631	-0.06%
2020/03/18	1	14.25	6	13.40	13.40	-5	1,614	-0.31%
2020/03/17	0	0.00	20	14.30	14.15	-20	1,605	-1.25%
2020/03/13	2	16.85	0	0.00	17.40	2	1,634	0.12%
2020/03/11	1	21.50	1	20.45	20.30	0	1,609	0.00%
2020/03/10	0	0.00	1	20.80	21.25	-1	1,583	-0.06%
2020/03/05	0	0.00	1	20.70	20.80	-1	1,564	-0.06%
2020/03/03	1	20.45	0	0.00	20.25	1	1,568	0.06%
2020/03/02	0	0.00	2	19.70	20.00	-2	1,568	-0.13%
2020/02/27	0	0.00	5	21.25	20.25	-5	1,562	-0.32%
2020/02/26	0	0.00	1	21.20	21.30	-1	1,563	-0.06%
2020/02/25	1	21.40	0	0.00	21.35	1	1,573	0.06%
2020/02/24	1	21.80	0	0.00	21.65	1	1,572	0.06%
2020/02/17	0	0.00	10	21.75	21.60	-10	1,718	-0.58%
2020/02/13	30	22.07	1	21.80	21.90	29	1,718	1.69%
2020/02/11	0	0.00	1	21.20	21.10	-1	1,706	-0.06%
2020/02/10	1	20.50	10	20.90	20.85	-9	1,713	-0.53%
2020/02/07	1	21.20	10	21.05	21.20	-9	1,723	-0.52%
2020/02/06	0	0.00	11.2	21.45	21.55	-11.2	1,731	-0.64%
2020/02/04	0	0.00	2	20.95	21.30	-2	1,772	-0.11%
2020/01/31	0	0.00	8	21.75	21.80	-8	1,741	-0.46%
2020/01/30	1	22.50	0	0.00	22.00	1	1,739	0.06%
2020/01/17	0	0.00	5	24.25	24.20	-5	1,697	-0.29%
2020/01/16	3	24.08	0	0.00	24.10	3	1,685	0.18%
2020/01/15	0	0.00	10	23.80	23.75	-10	1,682	-0.59%
2020/01/10	0	0.00	1	23.80	23.85	-1	1,700	-0.06%
2020/01/09	0	0.00	10	23.75	23.55	-10	1,709	-0.59%
2020/01/07	0	0.00	6	23.64	23.65	-6	1,734	-0.35%
2020/01/06	4	24.10	1	23.95	23.90	3	1,729	0.17%
2020/01/03	1	24.45	0	0.00	24.55	1	1,712	0.06%
2019/12/31	0	0.00	2	24.85	24.65	-2	1,671	-0.12%
2019/12/30	5	24.84	0	0.00	24.80	5	1,670	0.30%
2019/12/27	8	25.14	0	0.00	25.20	8	1,664	0.48%
2019/12/26	45	25.82	4	25.11	24.90	41	1,594	2.57%
2019/12/25	0	0.00	6	25.63	25.90	-6	1,343	-0.45%
2019/12/23	1	23.90	0	0.00	23.85	1	1,384	0.07%
2019/12/19	10	24.40	1	24.65	24.35	9	1,459	0.62%
2019/12/16	2	23.60	1	23.90	23.70	1	1,342	0.07%
2019/12/13	1	23.15	0	0.00	23.15	1	1,338	0.07%
2019/12/10	0	0.00	1	23.90	23.90	-1	1,329	-0.08%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,249	-0.08%
2019/12/05	0	0.00	1	22.70	22.75	-1	1,245	-0.08%
2019/12/04	1	22.50	0	0.00	22.60	1	1,252	0.08%
2019/12/03	0	0.00	1	22.65	22.80	-1	1,252	-0.08%
2019/12/02	2	22.55	0	0.00	22.65	2	1,259	0.16%
2019/11/22	0	0.00	1	23.35	23.20	-1	1,277	-0.08%
2019/11/19	2	23.15	1	23.50	23.20	1	1,289	0.08%
2019/11/18	11	23.48	2	23.78	23.30	9	1,293	0.70%
2019/11/14	6	23.30	8	22.92	22.70	-2	1,228	-0.16%
2019/11/13	1	22.20	1	22.15	22.20	0	1,186	0.00%
2019/11/07	0	0.00	4	22.60	22.75	-4	1,214	-0.33%
2019/11/06	1	22.90	0	0.00	23.00	1	1,212	0.08%
2019/11/05	11	23.51	0	0.00	23.35	11	1,209	0.91%
2019/11/04	5	23.75	1	23.80	23.75	4	1,218	0.33%
2019/11/01	0	0.00	3	22.90	22.95	-3	1,183	-0.25%
2019/10/31	1	22.80	2	23.00	22.50	-1	1,189	-0.08%
2019/10/30	1	22.80	0	0.00	22.80	1	1,195	0.08%
2019/10/29	1	23.00	1	23.35	22.95	0	1,205	0.00%
2019/10/23	1	22.95	0	0.00	22.90	1	1,363	0.07%
2019/10/22	11	23.19	1	23.35	23.10	10	1,384	0.72%
2019/10/18	1	22.90	2	23.08	22.90	-1	1,538	-0.07%
2019/10/17	0	0.00	1	23.00	23.10	-1	1,551	-0.06%
2019/10/15	4	22.49	0	0.00	22.40	4	1,640	0.24%
2019/10/14	1	22.90	1	23.35	23.05	0	1,648	0.00%
2019/10/09	1	22.95	0	0.00	22.90	1	1,651	0.06%
2019/10/08	0	0.00	1	23.45	23.15	-1	1,659	-0.06%
2019/10/07	1	23.30	0	0.00	23.30	1	1,664	0.06%
2019/10/03	11	23.40	0	0.00	23.50	11	1,673	0.66%
2019/09/26	6	25.50	46	25.92	24.60	-40	1,889	-2.12%
2019/09/17	1	24.00	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	1	24.50	24.75	-1	1,856	-0.05%
2019/09/10	0	0.00	1	23.50	23.45	-1	1,864	-0.05%
2019/09/05	1	24.70	0	0.00	24.55	1	1,863	0.05%
2019/08/30	0	0.00	1	24.40	24.20	-1	1,925	-0.05%
2019/08/28	1	24.05	0	0.00	24.10	1	2,000	0.05%
2019/08/27	0	0.00	1	23.85	24.05	-1	2,001	-0.05%
2019/08/26	1	23.10	1	23.35	23.40	0	2,030	0.00%
2019/08/16	0	0.00	5	23.02	23.65	-5	2,009	-0.25%
2019/08/14	1	23.25	1	23.65	23.20	0	2,026	0.00%
2019/08/13	1	23.20	1	23.35	23.20	0	2,025	0.00%
2019/08/12	35	24.09	0	0.00	23.95	35	2,034	1.72%
2019/08/08	1	23.65	0	0.00	23.60	1	2,041	0.05%
2019/08/07	2	23.78	0	0.00	23.40	2	2,052	0.10%
2019/08/01	0	0.00	3	24.97	24.90	-3	2,088	-0.14%
2019/07/25	2	26.55	0	0.00	26.80	2	2,008	0.10%
2019/07/23	0	0.00	1	26.30	26.40	-1	2,014	-0.05%
2019/07/22	1	26.40	0	0.00	26.05	1	1,975	0.05%
2019/07/18	0	0.00	1	25.20	25.15	-1	1,969	-0.05%
2019/07/17	15	25.89	2	25.73	25.65	13	2,016	0.64%
2019/07/16	21	25.27	9	25.45	25.35	12	1,967	0.61%
2019/07/10	0	0.00	2	25.08	24.90	-2	2,766	-0.07%
2019/07/09	3	25.23	0	0.00	24.95	3	2,854	0.11%
2019/07/05	1	25.80	10	25.85	25.85	-9	2,950	-0.31%
2019/07/04	24	26.88	17	26.09	26.00	7	2,952	0.24%
2019/07/02	5	25.00	0	0.00	24.95	5	2,835	0.18%
2019/06/28	1	24.25	0	0.00	24.45	1	3,070	0.03%
2019/06/27	5	24.75	5	24.45	24.45	0	3,086	0.00%
2019/06/25	2	24.80	0	0.00	24.80	2	3,073	0.07%
2019/06/24	2	25.35	3	25.50	25.85	-1	3,133	-0.03%
2019/06/21	1	24.80	0	0.00	24.60	1	3,070	0.03%
2019/06/12	0	0.00	1	24.35	24.40	-1	3,646	-0.03%
2019/06/11	1	24.50	0	0.00	24.50	1	3,623	0.03%
2019/06/10	0	0.00	1	24.05	24.25	-1	3,608	-0.03%
2019/06/06	22	24.20	1	24.15	24.25	21	3,615	0.58%
2019/06/05	2	24.58	2	23.70	23.70	0	3,588	0.00%
2019/06/04	1	22.65	0	0.00	22.95	1	3,520	0.03%
2019/05/31	1	23.65	3	23.58	23.35	-2	3,732	-0.05%
2019/05/30	0	0.00	1	22.60	22.90	-1	3,697	-0.03%
2019/05/29	1	21.75	0	0.00	22.20	1	3,690	0.03%
2019/05/27	2	21.80	1	21.95	21.90	1	3,703	0.03%
2019/05/24	1	22.20	0	0.00	22.20	1	3,720	0.03%
2019/05/23	0	0.00	1	22.55	22.45	-1	3,720	-0.03%
2019/05/21	1	22.35	2	23.05	23.35	-1	3,721	-0.03%
2019/05/20	1	22.25	0	0.00	22.40	1	3,736	0.03%
2019/05/17	1	22.50	0	0.00	22.45	1	3,734	0.03%
2019/05/16	1	23.55	0	0.00	23.45	1	3,719	0.03%
2019/05/10	1	24.20	0	0.00	24.10	1	3,735	0.03%
2019/05/06	8	25.65	0	0.00	25.60	8	3,726	0.21%
2019/04/30	1	25.85	0	0.00	26.80	1	3,693	0.03%
2019/04/29	0	0.00	1	26.30	26.10	-1	3,651	-0.03%
2019/04/24	0	0.00	2	29.05	28.15	-2	3,554	-0.06%
2019/04/19	9	29.35	2	28.98	28.70	7	3,390	0.21%
2019/04/18	14	29.94	17	29.65	28.70	-3	3,320	-0.09%
2019/04/17	19	30.25	25	30.20	29.80	-6	3,151	-0.19%
2019/04/16	29	28.97	10	29.16	30.35	19	2,832	0.67%
2019/04/15	1	27.80	20	27.70	27.60	-19	2,540	-0.75%
2019/04/12	20	27.53	0	0.00	27.10	20	2,452	0.82%
2019/04/03	0	0.00	1	27.55	27.45	-1	2,298	-0.04%
2019/04/02	22	27.53	21	27.66	28.15	1	2,284	0.04%
2019/03/20	0	0.00	1	25.60	26.00	-1	2,126	-0.05%
2019/03/19	17	25.50	22	25.71	25.60	-5	2,058	-0.24%
2019/03/12	2	22.05	1	22.10	21.85	1	1,782	0.06%
2019/03/08	5	21.80	0	0.00	21.80	5	1,856	0.27%
2019/02/27	1	21.05	2	20.85	20.95	-1	1,714	-0.06%
2019/02/25	0	0.00	0.2	21.50	21.60	-0.2	1,870	-0.01%
2019/02/19	2	21.30	0	0.00	21.40	2	1,868	0.11%
2019/01/04	2	19.58	0	0.00	19.65	2	1,857	0.11%
2019/01/03	2	20.30	0	0.00	20.15	2	1,866	0.11%
2018/12/28	2	20.50	0	0.00	20.45	2	1,856	0.11%
2018/12/26	0	0.00	5	20.68	20.70	-5	1,834	-0.27%
2018/12/24	1	21.80	1	22.15	22.15	0	1,718	0.00%
2018/12/21	0	0.00	1	21.35	21.50	-1	1,615	-0.06%
2018/12/20	1	21.40	2	21.80	21.50	-1	1,549	-0.06%
2018/12/14	0	0.00	2	20.60	20.50	-2	1,284	-0.16%
2018/12/07	0	0.00	1	19.55	19.50	-1	1,232	-0.08%
2018/12/04	1	21.50	0	0.00	21.20	1	1,189	0.08%
2018/11/29	1	19.95	0	0.00	19.85	1	1,100	0.09%
2018/11/28	0	0.00	1	20.45	20.55	-1	1,060	-0.09%
2018/11/27	1	19.95	0	0.00	20.20	1	1,030	0.10%
2018/11/22	1	19.80	1	20.35	20.30	0	908	0.00%
2018/11/21	1	19.00	0	0.00	19.05	1	808	0.12%
2018/11/06	0	0.00	2	17.00	17.50	-2	694	-0.29%
2018/10/24	0	0.00	1	16.75	16.75	-1	635	-0.16%
2018/10/11	2	16.25	0	0.00	16.25	2	604	0.33%
2018/10/05	2	19.00	0	0.00	19.00	2	598	0.33%
2018/09/10	1	21.15	0	0.00	21.00	1	678	0.15%
2018/09/05	0	0.00	0.5	23.40	23.50	-0.5	715	-0.07%
2018/09/03	0.7	22.70	1	22.75	22.75	-0.3	722	-0.04%
2018/08/21	0	0.00	1	23.85	23.50	-1	914	-0.11%
2018/08/17	2	22.35	2	22.25	22.20	0	905	0.00%
2018/08/10	0	0.00	1	25.60	25.25	-1	868	-0.12%
2018/08/08	1	25.35	0	0.00	25.35	1	879	0.11%
2018/08/07	1	25.50	0	0.00	25.40	1	881	0.11%
2018/08/03	0	0.00	1	25.85	25.70	-1	891	-0.11%
2018/08/02	1	25.60	0	0.00	25.65	1	893	0.11%
2018/07/30	0	0.00	2	26.05	26.05	-2	897	-0.22%
2018/07/26	1	25.80	0	0.00	25.75	1	897	0.11%
2018/06/28	0	0.00	6	27.00	26.55	-6	1,109	-0.54%
2018/06/27	6	27.60	0	0.00	27.60	6	1,092	0.55%
2018/06/25	0	0.00	1	25.80	25.80	-1	1,108	-0.09%
2018/06/06	1	28.00	0	0.00	27.95	1	1,094	0.09%
2018/06/05	0	0.00	3	28.25	28.30	-3	1,088	-0.28%
2018/06/04	0	0.00	2	28.80	28.80	-2	1,097	-0.18%
2018/05/28	0	0.00	5	26.05	26.05	-5	1,014	-0.49%
2018/05/25	5	25.80	0	0.00	25.80	5	1,017	0.49%
2018/05/22	0	0.00	5	25.60	25.35	-5	1,025	-0.49%
2018/05/18	0	0.00	1	25.35	25.05	-1	1,050	-0.10%
2018/05/17	6	25.18	0	0.00	25.15	6	1,080	0.56%
2018/04/24	3	26.03	0	0.00	26.05	3	1,226	0.24%
2018/04/23	0	0.00	0.1	26.85	26.65	-0.1	1,228	-0.01%
2018/04/17	3	28.10	0	0.00	27.90	3	1,611	0.19%
2018/04/16	0	0.00	1	29.85	28.80	-1	1,657	-0.06%
2018/04/12	4	30.49	0	0.00	30.15	4	1,762	0.23%
2018/04/10	1	29.90	10	30.25	29.40	-9	1,756	-0.51%
2018/03/23	1	26.95	0	0.00	26.90	1	1,646	0.06%
2018/03/20	1	28.00	0	0.00	28.10	1	1,646	0.06%
2018/03/19	1	28.10	0	0.00	28.20	1	1,658	0.06%
2018/03/13	10	29.25	0	0.00	29.30	10	1,689	0.59%
2018/02/02	5	31.20	0	0.00	31.35	5	1,904	0.26%
2018/01/31	0	0.00	1	31.05	31.40	-1	1,975	-0.05%
2018/01/29	1	30.70	1	31.05	30.70	0	2,001	0.00%
2018/01/26	1	30.70	0	0.00	30.80	1	2,038	0.05%
2018/01/24	0	0.00	1	31.15	31.15	-1	2,091	-0.05%
2018/01/22	0	0.00	1.7	31.61	31.70	-1.7	2,178	-0.08%
2018/01/11	1	33.50	0	0.00	32.45	1	2,342	0.04%
2018/01/10	0	0.00	1	32.75	33.40	-1	2,020	-0.05%
2018/01/08	0	0.00	2	32.95	32.95	-2	1,963	-0.10%
2018/01/04	0	0.00	2	32.00	32.00	-2	1,923	-0.10%
2018/01/03	1	30.50	0	0.00	30.50	1	1,992	0.05%