台揚 (2314)-臺銀-民權券商分點個股進出

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
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	31.55	0	0.00	31.00	3	1,171	0.26%
2024/05/02	0	0.00	5	31.33	31.25	-5	1,179	-0.42%
2024/04/30	0	0.00	1	31.80	31.90	-1	1,187	-0.08%
2024/04/26	1	30.20	1	30.25	30.25	0	1,190	0.00%
2024/04/25	0	0.00	3	30.25	30.25	-3	1,192	-0.25%
2024/04/24	3	30.40	0	0.00	30.60	3	1,192	0.25%
2024/04/23	3	30.05	0	0.00	30.00	3	1,195	0.25%
2024/04/19	2	30.70	0	0.00	30.40	2	1,193	0.17%
2024/04/18	0	31.15	3	31.05	30.95	-3	1,182	-0.25%
2024/04/17	3	31.45	7	31.55	31.45	-4	1,180	-0.34%
2024/04/16	3	30.87	0	0.00	31.30	3	1,191	0.25%
2024/04/15	2	32.70	0	0.00	32.70	2	1,167	0.17%
2024/04/11	12	33.30	0	0.00	33.20	12	1,158	1.04%
2024/04/10	0	0.00	3	34.65	34.55	-3	1,151	-0.26%
2024/04/08	0	0.00	1	33.90	33.70	-1	1,129	-0.09%
2024/04/03	2	32.98	0	0.00	32.95	2	1,121	0.18%
2024/04/02	6	33.50	0	0.00	33.35	6	1,135	0.53%
2024/04/01	3	33.80	0	0.00	33.65	3	1,160	0.26%
2024/03/29	3	34.22	0	0.00	34.20	3	1,165	0.26%
2024/03/28	2	35.05	2	35.20	34.85	0	1,137	0.00%
2024/03/27	0	33.58	1	33.75	33.60	-1	1,080	-0.09%
2024/03/26	7	32.56	0	0.00	32.60	7	1,091	0.64%
2024/03/25	3	33.35	0	0.00	33.35	3	1,135	0.26%
2024/03/22	2	34.05	12	33.60	33.80	-10	1,132	-0.88%
2024/03/20	1	32.35	2	32.60	32.10	-1	1,144	-0.09%
2024/03/19	1	32.50	5	32.55	32.60	-4	1,153	-0.35%
2024/03/15	13	33.27	4	33.35	33.05	9	1,202	0.75%
2024/03/14	1	33.00	0	0.00	32.80	1	1,263	0.08%
2024/03/13	6	33.93	2	33.85	33.60	4	1,433	0.28%
2024/03/12	0.6	34.35	3.1	33.95	34.35	-2.5	1,614	-0.15%
2024/03/11	0	0.00	5	32.45	32.65	-5	1,591	-0.31%
2024/03/08	1	32.60	0	0.00	32.40	1	1,587	0.06%
2024/03/07	3	33.37	0	0.00	33.10	3	1,589	0.19%
2024/03/06	0	0.00	1	35.35	34.20	-1	1,582	-0.06%
2024/03/05	4	34.45	0	0.00	34.30	4	1,576	0.25%
2024/03/04	0	0.00	1	35.00	35.00	-1	1,574	-0.06%
2024/03/01	3	32.70	0	0.00	32.70	3	1,530	0.20%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/23	0	0.00	0	33.90	33.85	0	1,551	0.00%
2024/02/20	0	0.00	0	33.85	33.40	0	1,644	0.00%
2024/02/19	0	34.00	3	33.75	33.90	-3	1,650	-0.18%
2024/02/16	0	0.00	1	33.65	33.70	-1	1,657	-0.06%
2024/02/15	1	33.00	2	32.18	32.90	-1	1,648	-0.06%
2024/02/05	1.3	32.60	0	0.00	32.50	1.3	1,638	0.08%
2024/02/02	0	0.00	1	33.80	33.20	-1	1,634	-0.06%
2024/02/01	1.3	33.03	0	0.00	33.05	1.3	1,624	0.08%
2024/01/29	1	33.85	1.1	33.86	34.05	-0.1	1,604	0.00%
2024/01/26	1	34.50	2	34.80	34.35	-1	1,586	-0.06%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/17	0	0.00	1	35.95	35.35	-1	1,536	-0.07%
2024/01/16	1	35.85	0	0.00	36.00	1	1,533	0.07%
2024/01/15	3	35.70	0	0.00	35.80	3	1,529	0.20%
2024/01/10	1	35.45	0	0.00	35.55	1	1,529	0.07%
2024/01/08	1	36.60	0	0.00	36.40	1	1,517	0.07%
2024/01/05	1	36.65	0.1	36.85	36.90	0.9	1,518	0.06%
2024/01/04	4	37.03	0	0.00	36.65	4	1,517	0.26%
2024/01/03	6	37.90	2	37.45	37.40	4	1,520	0.26%
2023/12/28	2	37.58	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	2	38.43	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	2	37.23	37.40	-2	1,541	-0.13%
2023/12/22	2	36.50	0	0.00	36.55	2	1,519	0.13%
2023/12/21	7	36.52	1	36.50	36.30	6	1,504	0.40%
2023/12/20	1	36.95	0	0.00	36.90	1	1,475	0.07%
2023/12/18	0	0.00	1	37.40	37.20	-1	1,412	-0.07%
2023/12/15	5	37.99	4	38.45	37.90	1	1,396	0.07%
2023/12/14	1	38.80	0	0.00	38.75	1	1,367	0.07%
2023/12/13	2	39.35	2	39.70	39.20	0	1,353	0.00%
2023/12/12	7	39.06	0	0.00	38.90	7	1,379	0.51%
2023/12/11	5	40.09	4	40.25	39.80	1	1,352	0.07%
2023/12/08	8.3	41.58	12.3	42.21	41.65	-4	1,286	-0.31%
2023/12/07	8.1	41.36	11.1	41.19	41.40	-3	1,114	-0.27%
2023/12/06	0	0.00	1	37.40	37.65	-1	935	-0.11%
2023/12/05	1	37.10	0	0.00	37.90	1	921	0.11%
2023/12/04	1	37.85	0	0.00	37.45	1	923	0.11%
2023/12/01	1	37.15	0	0.00	37.00	1	914	0.11%
2023/11/29	0	0.00	2	37.38	37.50	-2	902	-0.22%
2023/11/28	1	36.70	1	36.50	36.70	0	890	0.00%
2023/11/27	0	0.00	1	36.80	36.75	-1	888	-0.11%
2023/11/24	0	0.00	4	36.55	36.50	-4	889	-0.45%
2023/11/22	0	0.00	2	37.40	37.45	-2	873	-0.23%
2023/11/21	4	37.74	0	0.00	37.60	4	868	0.46%
2023/11/20	1	37.00	5	37.46	38.40	-4	848	-0.47%
2023/11/16	0	0.00	1	36.30	36.30	-1	793	-0.13%
2023/11/14	0	0.00	1	35.60	35.60	-1	787	-0.13%
2023/11/13	2	35.90	0	0.00	35.55	2	794	0.25%
2023/11/07	0	0.00	1	36.65	36.60	-1	822	-0.12%
2023/11/06	0	0.00	0	36.15	36.05	0	834	0.00%
2023/11/01	1.1	35.22	5	35.32	35.25	-3.9	832	-0.47%
2023/10/31	7	36.73	7	36.00	35.75	0	826	0.00%
2023/10/30	0	0.00	6	36.12	36.70	-6	819	-0.73%
2023/10/27	0	0.00	6	35.45	35.45	-6	815	-0.74%
2023/10/26	1	35.40	0	0.00	35.35	1	831	0.12%
2023/10/24	0	35.60	5	35.45	35.90	-5	851	-0.58%
2023/10/23	0	0.00	4	36.26	35.70	-4	853	-0.47%
2023/10/19	1	35.40	2	35.25	35.60	-1	857	-0.12%
2023/10/16	1	36.55	0	0.00	36.60	1	879	0.11%
2023/10/11	2	37.50	0	0.00	37.60	2	1,107	0.18%
2023/10/05	0	0.00	5	39.70	39.00	-5	1,116	-0.45%
2023/10/04	0	0.00	1	40.00	39.35	-1	1,108	-0.09%
2023/09/27	0	0.00	1	37.80	37.65	-1	1,067	-0.09%
2023/09/26	2	38.68	0	0.00	38.05	2	1,075	0.19%
2023/09/21	0	0.00	1	38.85	38.70	-1	1,092	-0.09%
2023/09/20	3	39.05	4	38.85	39.00	-1	1,097	-0.09%
2023/09/18	0	0.00	3	39.50	39.15	-3	1,113	-0.27%
2023/09/15	4	40.08	1	39.40	39.50	3	1,114	0.27%
2023/09/14	0	0.00	6	37.71	38.35	-6	1,070	-0.56%
2023/09/11	5	36.52	0	0.00	35.70	5	1,109	0.45%
2023/09/07	2	38.25	0	0.00	38.20	2	1,119	0.18%
2023/08/28	2	38.75	0	0.00	38.55	2	1,176	0.17%
2023/08/24	1	39.80	4	39.83	39.90	-3	1,173	-0.26%
2023/08/22	3	38.50	0	0.00	38.20	3	1,175	0.26%
2023/08/21	1	39.35	5	39.51	39.25	-4	1,181	-0.34%
2023/08/18	9	38.87	0	0.00	38.35	9	1,222	0.74%
2023/08/16	2	38.18	1	38.05	38.00	1	1,260	0.08%
2023/08/14	4.3	40.10	0	0.00	39.25	4.3	1,266	0.34%
2023/08/11	1	41.65	0	0.00	41.55	1	1,259	0.08%
2023/08/10	3	42.02	0	0.00	41.65	3	1,265	0.24%
2023/08/08	2	43.35	0	0.00	43.30	2	1,269	0.16%
2023/08/07	2	43.65	0	0.00	43.70	2	1,289	0.16%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/08/01	0	0.00	1	45.50	45.00	-1	1,358	-0.07%
2023/07/31	1	44.70	11	45.74	44.60	-10	1,398	-0.71%
2023/07/28	0	0.00	5	43.92	43.95	-5	1,454	-0.34%
2023/07/27	1	44.00	1	44.05	44.05	0	1,469	0.00%
2023/07/26	3	44.80	0	0.00	44.60	3	1,485	0.20%
2023/07/25	0	0.00	3	45.43	45.60	-3	1,536	-0.20%
2023/07/24	8	45.15	0	0.00	45.35	8	1,578	0.51%
2023/07/21	1	45.00	0	0.00	45.30	1	1,613	0.06%
2023/07/20	0	0.00	3	45.63	45.80	-3	1,646	-0.18%
2023/07/19	7	45.34	3	44.95	44.70	4	1,707	0.23%
2023/07/18	7.3	46.14	1.2	46.00	45.50	6.1	1,794	0.34%
2023/07/17	4.1	48.43	7	48.42	48.05	-2.9	1,908	-0.15%
2023/07/14	2	45.63	20	45.30	45.65	-18	2,018	-0.89%
2023/07/13	1	42.00	0	0.00	41.50	1	2,191	0.05%
2023/07/12	4	42.83	0	0.00	42.50	4	2,288	0.17%
2023/07/11	0	0.00	1	43.90	43.40	-1	2,335	-0.04%
2023/07/10	3	43.13	0	0.00	43.10	3	2,342	0.13%
2023/07/06	0	0.00	9	44.36	44.15	-9	2,347	-0.38%
2023/07/05	1	44.30	0	0.00	44.20	1	2,377	0.04%
2023/07/04	1	44.30	0	0.00	44.30	1	2,375	0.04%
2023/06/28	10	45.10	0	0.00	44.90	10	2,359	0.42%
2023/06/27	0	0.00	3	45.42	45.35	-3	2,362	-0.13%
2023/06/26	1	44.50	0	0.00	44.35	1	2,349	0.04%
2023/06/21	0	0.00	2	45.05	44.95	-2	2,351	-0.09%
2023/06/20	0	0.00	1	44.35	44.40	-1	2,347	-0.04%
2023/06/19	3	44.42	1	44.45	44.40	2	2,354	0.08%
2023/06/15	6	44.93	0	0.00	44.95	6	2,340	0.26%
2023/06/14	8	46.61	1	46.90	45.85	7	2,307	0.30%
2023/06/13	1	47.00	2	46.63	46.50	-1	2,304	-0.04%
2023/06/12	4	47.10	4	46.51	47.00	0	2,292	0.00%
2023/06/08	1	45.50	0	0.00	45.50	1	2,288	0.04%
2023/06/07	1	46.65	1	46.45	46.05	0	2,304	0.00%
2023/06/06	1	45.70	0	0.00	45.70	1	2,331	0.04%
2023/06/05	2	46.60	0	0.00	46.55	2	2,362	0.08%
2023/06/02	1	46.10	0	0.00	46.35	1	2,368	0.04%
2023/06/01	0	0.00	2	46.63	46.80	-2	2,395	-0.08%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	0	0.00	1.2	46.10	46.15	-1.2	2,407	-0.05%
2023/05/24	8	45.77	1	45.10	46.65	7	2,414	0.29%
2023/05/23	1	47.50	1	48.50	48.60	0	2,404	0.00%
2023/05/22	0	0.00	6	47.64	47.80	-6	2,423	-0.25%
2023/05/19	1	46.35	0	0.00	46.15	1	2,435	0.04%
2023/05/18	3	46.93	0	0.00	46.50	3	2,446	0.12%
2023/05/15	2	47.15	0	0.00	47.10	2	2,600	0.08%
2023/05/12	1	46.95	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	46.95	0	0.00	47.80	1	2,606	0.04%
2023/05/09	0.3	48.00	0.3	48.80	48.70	0	2,612	0.00%
2023/05/08	0	49.60	1	48.50	49.45	-1	2,596	-0.04%
2023/05/05	0	0.00	6	48.17	48.50	-6	2,583	-0.23%
2023/05/04	8	49.50	1	47.00	48.50	7	2,608	0.27%
2023/05/03	1	45.80	0	0.00	45.60	1	2,546	0.04%
2023/05/02	1	46.70	0	0.00	46.55	1	2,536	0.04%
2023/04/28	2	47.16	1	47.60	47.45	1	2,512	0.04%
2023/04/27	1	43.50	4	46.00	45.90	-3	2,456	-0.12%
2023/04/26	3	43.47	1	44.00	44.10	2	2,409	0.08%
2023/04/25	2	46.70	1	45.10	45.20	1	2,370	0.04%
2023/04/24	3	47.03	3	47.35	46.80	0	2,330	0.00%
2023/04/21	3	44.80	0	0.00	44.85	3	2,259	0.13%
2023/04/20	10.2	47.90	1.2	47.64	47.50	9	2,156	0.42%
2023/04/19	0	0.00	5.1	51.17	51.80	-5.1	1,987	-0.26%
2023/04/18	3	49.55	207	51.02	51.10	-204	1,753	-11.63%	大賣/鉅額交易
2023/04/17	0	0.00	4	45.64	46.50	-4	1,518	-0.26%
2023/04/14	2	43.35	11	43.49	43.90	-9	1,407	-0.64%
2023/04/13	1	41.30	0	0.00	41.00	1	1,344	0.07%
2023/04/12	3	41.37	0	0.00	41.30	3	1,334	0.22%
2023/04/10	4	41.56	1	41.40	41.50	3	1,314	0.23%
2023/04/07	0	0.00	0.2	42.95	42.85	-0.2	1,281	-0.01%
2023/04/06	0	0.00	1	42.30	43.15	-1	1,283	-0.08%
2023/03/31	0	0.00	1.1	43.02	42.80	-1.1	1,283	-0.09%
2023/03/30	0	0.00	1	42.80	42.60	-1	1,279	-0.08%
2023/03/29	0	0.00	1	42.90	42.25	-1	1,279	-0.08%
2023/03/28	5	42.42	0	0.00	42.15	5	1,283	0.39%
2023/03/27	1	43.25	0	0.00	43.15	1	1,272	0.08%
2023/03/22	0	0.00	4	43.45	43.00	-4	1,263	-0.32%
2023/03/17	0.1	42.55	0	0.00	42.30	0.1	1,261	0.01%
2023/03/14	2	43.90	0	0.00	43.70	2	1,281	0.16%
2023/03/13	2	44.23	1	45.05	44.55	1	1,305	0.08%
2023/03/10	3	44.95	5	45.12	44.75	-2	1,329	-0.15%
2023/03/08	0	0.00	4.5	46.16	46.70	-4.5	1,413	-0.32%
2023/03/06	0	0.00	2	45.75	45.75	-2	1,433	-0.14%
2023/03/03	2	44.40	1	44.50	44.10	1	1,409	0.07%
2023/03/02	1	44.70	7	44.88	44.55	-6	1,407	-0.43%
2023/03/01	6	44.38	1	43.85	44.70	5	1,400	0.36%
2023/02/24	3	44.17	0	0.00	43.90	3	1,393	0.22%
2023/02/23	4	44.95	0	44.90	44.70	4	1,379	0.29%
2023/02/22	1.4	44.41	1.3	44.51	44.40	0	1,382	0.00%
2023/02/21	2	46.18	3	46.00	45.75	-1	1,368	-0.07%
2023/02/20	1	46.60	1.1	46.09	46.00	-0.1	1,346	0.00%
2023/02/17	0	0.00	0.2	44.72	44.80	-0.2	1,324	-0.01%
2023/02/16	0	0.00	1	43.75	43.80	-1	1,325	-0.08%
2023/02/15	3	43.31	0	0.00	43.10	3	1,353	0.22%
2023/02/14	1.4	43.98	3.4	44.27	44.00	-2	1,326	-0.15%
2023/02/13	7.1	43.64	5.4	44.00	45.20	1.7	1,287	0.13%
2023/02/10	1	41.20	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	42.10	1	42.30	42.05	0	1,188	0.00%
2023/02/08	0	0.00	1.2	42.08	42.85	-1.2	1,178	-0.11%
2023/02/07	0.2	42.15	0	0.00	41.80	0.2	1,162	0.02%
2023/02/06	1.1	42.53	0	0.00	42.40	1.1	1,159	0.09%
2023/02/03	0.3	42.40	2	42.98	42.50	-1.7	1,150	-0.15%
2023/02/02	35	43.42	3	43.43	43.55	32	1,129	2.83%
2023/02/01	50	40.69	0	0.00	40.50	50	1,065	4.69%
2023/01/31	0	0.00	1	40.00	40.10	-1	1,065	-0.09%
2023/01/30	5	39.03	0	0.00	39.05	5	1,062	0.47%
2023/01/05	0.4	40.08	0	0.00	39.65	0.4	1,176	0.03%
2023/01/04	2	39.70	0	0.00	39.65	2	1,186	0.17%
2022/12/28	0	0.00	1	39.20	38.80	-1	1,218	-0.08%
2022/12/26	0	0.00	1	38.55	40.20	-1	1,234	-0.08%
2022/12/23	0	0.00	1	38.20	38.25	-1	1,247	-0.08%
2022/12/22	1	38.25	0	0.00	38.30	1	1,259	0.08%
2022/12/20	2	38.95	0	0.00	38.20	2	1,305	0.15%
2022/12/19	1	39.75	1	39.35	39.45	0	1,330	0.00%
2022/12/14	0	0.00	1	40.80	40.80	-1	1,391	-0.07%
2022/12/13	0	0.00	0	40.55	40.10	0	1,400	0.00%
2022/12/09	1	40.80	0	0.00	40.85	1	1,434	0.07%
2022/12/08	0	0.00	1	40.70	41.60	-1	1,443	-0.07%
2022/12/07	10	41.20	0	0.00	41.00	10	1,457	0.69%
2022/12/05	1.1	42.74	0	0.00	43.40	1.1	1,436	0.08%
2022/12/02	1	42.45	3	42.68	43.20	-2	1,419	-0.14%
2022/12/01	1	41.70	2	42.10	41.70	-1	1,386	-0.07%
2022/11/30	0.1	43.60	1	41.00	42.70	-0.9	1,371	-0.06%
2022/11/29	4	40.14	1	40.60	41.15	3	1,315	0.23%
2022/11/28	1	37.45	1	36.85	37.45	0	1,349	0.00%
2022/11/25	2	37.23	2	38.00	36.90	0	1,371	0.00%
2022/11/24	2	37.53	1	37.60	38.10	1	1,392	0.07%
2022/11/17	0	0.00	4	38.30	38.95	-4	1,479	-0.27%
2022/11/16	1	38.85	1	38.15	38.30	0	1,530	0.00%
2022/11/15	0	0.00	3	38.93	39.20	-3	1,586	-0.19%
2022/11/14	1	37.55	1	37.60	37.70	0	1,669	0.00%
2022/11/11	56	37.02	0	0.00	35.90	56	1,721	3.25%
2022/11/09	52	38.00	4	38.25	38.05	48	2,017	2.38%
2022/11/08	5	38.29	0	0.00	38.20	5	2,152	0.23%
2022/11/07	3	37.42	1	37.40	37.40	2	2,308	0.09%
2022/11/04	1	36.90	3	37.20	37.25	-2	2,515	-0.08%
2022/11/03	3	36.88	0	0.00	37.00	3	3,186	0.09%
2022/11/02	0	0.00	1	36.30	36.60	-1	3,489	-0.03%
2022/10/28	1	34.10	0	0.00	33.85	1	3,791	0.03%
2022/10/25	1	34.20	0	0.00	33.65	1	4,357	0.02%
2022/10/18	0.1	36.60	0	0.00	36.45	0.1	4,807	0.00%
2022/10/17	0	0.00	1	34.20	36.60	-1	4,895	-0.02%
2022/10/14	2	35.63	0	0.00	36.60	2	4,960	0.04%
2022/10/13	1	36.40	0	0.00	33.90	1	4,988	0.02%
2022/10/07	1	40.65	1	40.70	40.80	0	5,166	0.00%
2022/10/06	0	0.00	1	40.30	40.50	-1	5,380	-0.02%
2022/10/05	0	0.00	1	40.95	40.75	-1	5,547	-0.02%
2022/10/03	1	37.70	0	0.00	38.40	1	5,748	0.02%
2022/09/29	0	0.00	1	39.30	38.40	-1	5,923	-0.02%
2022/09/28	2	38.95	0	0.00	37.90	2	6,001	0.03%
2022/09/27	1	40.00	0	0.00	41.00	1	6,068	0.02%
2022/09/26	14	40.65	0	0.00	39.80	14	6,150	0.23%
2022/09/23	2	43.30	0	0.00	42.70	2	6,180	0.03%
2022/09/21	2	43.45	0	0.00	43.45	2	6,218	0.03%
2022/09/20	1	45.50	1	45.35	45.20	0	6,241	0.00%
2022/09/16	2	47.23	0	0.00	46.50	2	6,299	0.03%
2022/09/15	0	0.00	1	48.25	48.20	-1	6,296	-0.02%
2022/09/14	3	48.05	1	48.00	48.85	2	6,316	0.03%
2022/09/13	1	49.45	1	49.45	49.55	0	6,343	0.00%
2022/09/08	1	49.00	0	0.00	48.90	1	6,424	0.02%
2022/09/06	1	49.20	1	50.50	49.20	0	6,630	0.00%
2022/09/05	2	51.70	2	51.75	51.00	0	6,817	0.00%
2022/09/02	3	52.27	11	52.59	52.40	-8	6,815	-0.12%
2022/09/01	3	50.67	0	0.00	50.40	3	6,773	0.04%
2022/08/30	1	50.80	2	51.00	51.20	-1	6,791	-0.01%
2022/08/29	1	48.90	2	49.10	48.85	-1	6,821	-0.01%
2022/08/26	0	0.00	3	50.17	49.95	-3	6,899	-0.04%
2022/08/25	2	49.50	1.3	49.84	49.90	0.7	7,080	0.01%
2022/08/23	1	49.40	0	0.00	49.00	1	8,012	0.01%
2022/08/22	5.3	49.66	1	49.60	49.05	4.3	8,025	0.05%
2022/08/19	7	51.74	5	52.20	51.20	2	7,992	0.03%
2022/08/18	1	51.60	3	51.43	51.50	-2	7,962	-0.03%
2022/08/17	4	50.55	2	51.30	51.50	2	8,485	0.02%
2022/08/16	7	52.44	9	52.53	51.10	-2	8,525	-0.02%
2022/08/15	7	50.83	7	50.64	50.40	0	8,271	0.00%
2022/08/12	14	48.76	12	48.83	48.70	2	8,128	0.02%
2022/08/11	4	51.45	3	52.53	51.60	1	7,967	0.01%
2022/08/10	20.3	52.50	16.1	52.05	51.40	4.2	7,773	0.05%
2022/08/09	4	50.21	10	49.60	51.50	-6	7,113	-0.08%
2022/08/08	17	47.26	20	47.38	46.90	-3	6,810	-0.04%
2022/08/04	5	44.28	1	44.55	44.10	4	6,597	0.06%
2022/08/03	12	46.55	13	46.29	45.00	-1	6,519	-0.02%
2022/08/02	8	46.61	3	46.37	46.00	5	6,271	0.08%
2022/08/01	4	46.20	3	46.30	46.50	1	6,076	0.02%
2022/07/28	1	44.10	0	0.00	43.90	1	5,936	0.02%
2022/07/27	7	45.76	9	45.77	45.30	-2	5,858	-0.03%
2022/07/26	8	43.86	0	0.00	43.60	8	5,595	0.14%
2022/07/25	2	45.50	6	45.78	45.75	-4	5,535	-0.07%
2022/07/22	9	46.39	8	47.19	45.20	1	5,515	0.02%
2022/07/21	1	45.55	9.1	45.99	46.35	-8.1	5,430	-0.15%
2022/07/20	1	45.60	4	45.33	45.00	-3	5,356	-0.06%
2022/07/19	10	45.66	0	0.00	45.20	10	5,328	0.19%
2022/07/18	2	45.20	6	45.17	45.25	-4	5,298	-0.08%
2022/07/15	4	44.63	2	45.25	44.90	2	5,258	0.04%
2022/07/14	10	44.76	14.3	43.67	45.15	-4.3	5,183	-0.08%
2022/07/13	5.7	42.50	5	42.57	42.65	0.7	4,981	0.01%
2022/07/12	1	41.10	3	39.03	38.80	-2	4,835	-0.04%
2022/07/08	3.4	45.36	0.4	45.60	44.25	3	4,659	0.06%
2022/07/06	0.4	44.55	0	0.00	42.10	0.4	4,503	0.01%
2022/07/05	1	46.50	0	44.50	44.95	1	4,485	0.02%
2022/07/04	0	0.00	0	47.50	46.30	0	4,428	0.00%
2022/07/01	5	51.31	3	52.77	49.75	2	4,379	0.05%
2022/06/30	1	55.00	0	0.00	55.20	1	4,355	0.02%
2022/06/29	2	55.10	2.3	55.89	55.20	-0.3	4,360	-0.01%
2022/06/28	0.3	54.90	0	0.00	55.20	0.3	4,408	0.01%
2022/06/27	1	57.70	12.3	56.65	56.60	-11.3	4,423	-0.25%
2022/06/22	1.3	55.60	0	0.00	54.60	1.3	4,838	0.03%
2022/06/21	1	56.80	6	56.45	56.90	-5	4,951	-0.10%
2022/06/20	1	56.50	21.1	56.15	54.70	-20.1	4,925	-0.41%
2022/06/17	2.2	58.29	0	0.00	58.00	2.2	4,884	0.05%
2022/06/16	11	60.14	3	61.87	59.80	8	4,884	0.16%
2022/06/15	27	60.82	7	61.07	61.00	20	4,858	0.41%
2022/06/14	11	60.94	12	61.17	60.80	-1	4,734	-0.02%
2022/06/13	1	58.30	2	58.30	58.30	-1	4,530	-0.02%
2022/06/10	22	61.06	11	60.66	60.00	11	4,522	0.24%
2022/06/07	5	62.10	5	61.84	61.60	0	4,446	0.00%
2022/06/06	5	61.92	1	61.40	61.00	4	4,381	0.09%
2022/06/02	7	63.44	0	0.00	63.30	7	4,308	0.16%
2022/06/01	7	64.16	13	64.42	64.00	-6	4,144	-0.14%
2022/05/31	58	62.90	43.5	62.92	62.40	14.5	3,747	0.39%
2022/05/30	3	59.30	1	60.20	59.00	2	3,289	0.06%
2022/05/27	1.2	58.23	1	58.40	58.50	0.2	3,311	0.01%
2022/05/26	5	59.08	8	57.68	57.90	-3	3,325	-0.09%
2022/05/25	39	59.51	40.3	59.40	58.60	-1.3	3,260	-0.04%
2022/05/24	4	57.83	5	58.68	59.40	-1	2,709	-0.04%
2022/05/19	0.3	55.00	0.2	55.80	55.40	0	2,642	0.00%
2022/05/17	0	0.00	1	57.50	57.50	-1	2,727	-0.04%
2022/05/12	0	0.00	1	52.90	53.00	-1	2,765	-0.04%
2022/05/10	2	55.00	0	0.00	55.10	2	2,781	0.07%
2022/04/25	1	57.00	0	0.00	56.90	1	2,909	0.03%
2022/04/22	2.3	59.29	0	0.00	59.20	2.3	2,906	0.08%
2022/04/21	5.3	60.00	1	60.60	60.00	4.3	2,916	0.15%
2022/04/20	1	58.90	0	0.00	61.20	1	2,897	0.03%
2022/04/15	0	0.00	3	57.13	56.70	-3	2,900	-0.10%
2022/04/14	3	60.00	1	60.90	59.90	2	2,893	0.07%
2022/04/13	1	60.30	1.1	60.52	60.20	-0.1	2,902	0.00%
2022/04/12	2.1	59.90	1	60.30	59.70	1.1	2,910	0.04%
2022/04/11	2	64.00	1	66.50	61.00	1	2,906	0.03%
2022/04/08	1	66.90	1	67.50	66.30	0	2,886	0.00%
2022/04/07	7	69.03	1	68.30	67.10	6	2,887	0.21%
2022/04/06	1	68.30	2	67.60	67.70	-1	2,853	-0.04%
2022/04/01	2	67.90	4	67.70	67.30	-2	2,846	-0.07%
2022/03/31	2	65.70	7.3	66.04	69.00	-5.3	2,846	-0.18%
2022/03/30	4	67.25	7	67.50	66.60	-3	2,779	-0.11%
2022/03/29	13	66.77	12	66.10	68.00	1	2,737	0.04%
2022/03/28	9.3	67.98	1	67.30	67.40	8.3	2,626	0.31%
2022/03/25	1	66.70	8.2	66.44	70.50	-7.2	2,535	-0.29%
2022/03/24	8	60.28	19.4	63.08	64.10	-11.4	2,356	-0.48%
2022/03/23	0	0.00	0.6	58.50	58.30	-0.6	2,262	-0.03%
2022/03/22	3	57.60	0.2	58.00	58.70	2.8	2,273	0.12%
2022/03/21	0.1	58.50	1	58.50	57.70	-0.9	2,291	-0.04%
2022/03/18	6.1	57.35	9.3	57.61	58.90	-3.2	2,301	-0.14%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/16	2	52.75	1	53.30	52.40	1	2,306	0.04%
2022/03/15	1.2	53.20	0	0.00	52.90	1.2	2,347	0.05%
2022/03/14	4	56.18	2.3	56.07	55.80	1.7	2,364	0.07%
2022/03/11	0	0.00	3	57.73	56.80	-3	2,402	-0.12%
2022/03/10	12.2	57.95	9	57.92	57.60	3.2	2,402	0.13%
2022/03/09	2	55.00	1	54.70	54.40	1	2,415	0.04%
2022/03/08	3	55.47	0	0.00	54.20	3	2,501	0.12%
2022/03/07	2	55.45	0	0.00	55.00	2	2,598	0.08%
2022/03/04	5	59.88	0	0.00	59.00	5	2,626	0.19%
2022/03/03	6	61.85	3	61.27	60.70	3	2,675	0.11%
2022/03/02	7	63.16	2.7	63.38	62.80	4.3	2,699	0.16%
2022/03/01	5	60.20	6	59.80	60.50	-1	2,682	-0.04%
2022/02/25	1	55.30	0	0.00	55.00	1	2,718	0.04%
2022/02/24	2	54.25	7.1	55.16	53.40	-5.1	2,782	-0.18%
2022/02/23	3	56.90	3.1	56.87	56.60	-0.1	2,784	0.00%
2022/02/22	2	55.95	0	0.00	56.60	2	2,874	0.07%
2022/02/21	0	0.00	1	59.00	58.80	-1	3,043	-0.03%
2022/02/18	1	59.00	0	59.70	59.80	1	3,324	0.03%
2022/02/17	3	58.50	0	0.00	58.40	3	3,740	0.08%
2022/02/15	1	60.90	0	60.30	60.50	1	4,095	0.02%
2022/02/14	4.3	60.86	0	0.00	60.00	4.3	4,309	0.10%
2022/02/11	1	63.01	1	64.96	64.00	0	4,352	0.00%
2022/02/10	2.3	64.90	0.2	65.00	64.20	2.2	4,447	0.05%
2022/02/09	1.7	66.88	0.4	66.89	67.10	1.3	4,654	0.03%
2022/02/08	0	0.00	2.4	65.33	65.50	-2.4	4,953	-0.05%
2022/02/07	1	61.20	2	62.20	63.10	-1	5,128	-0.02%
2022/01/26	4.4	61.18	0	0.00	60.50	4.4	5,160	0.09%
2022/01/25	2	64.70	0	0.00	64.00	2	5,268	0.04%
2022/01/24	1	65.30	3	66.00	65.10	-2	5,382	-0.04%
2022/01/20	1	68.60	1	69.30	68.80	0	5,582	0.00%
2022/01/19	3	68.40	0	0.00	68.30	3	5,807	0.05%
2022/01/18	0.3	69.90	4.9	70.40	69.40	-4.6	6,106	-0.08%
2022/01/17	1.3	68.09	0	0.00	68.00	1.3	6,195	0.02%
2022/01/13	0.2	68.70	0	0.00	68.40	0.2	6,345	0.00%
2022/01/12	2	68.70	1.2	69.92	68.60	0.8	6,368	0.01%
2022/01/10	2	69.70	6	70.15	70.00	-4	6,445	-0.06%
2022/01/07	0	0.00	3	71.20	71.60	-3	6,482	-0.05%
2022/01/06	1	73.50	10	73.50	73.50	-9	6,535	-0.14%
2022/01/05	0.1	76.70	0.2	76.46	75.50	-0.1	6,642	0.00%
2022/01/04	0	0.00	3	77.07	77.00	-3	6,699	-0.04%
2022/01/03	10.5	77.68	1.7	77.40	76.60	8.8	6,756	0.13%
2021/12/30	0	0.00	5.2	77.40	79.70	-5.2	6,857	-0.08%
2021/12/29	1.3	74.17	1.6	74.80	75.30	-0.2	7,027	0.00%
2021/12/28	0.1	74.80	0.2	74.93	74.40	-0.2	7,212	0.00%
2021/12/27	0	75.00	0	0.00	75.60	0	7,377	0.00%
2021/12/24	1	73.40	0.1	73.90	73.40	0.9	7,585	0.01%
2021/12/23	2	73.65	1	73.68	74.30	1	7,792	0.01%
2021/12/22	1	73.10	0	0.00	73.00	1	7,950	0.01%
2021/12/21	0	0.00	2	73.30	71.90	-2	8,098	-0.02%
2021/12/20	5	71.94	1.3	72.91	71.60	3.7	8,336	0.04%
2021/12/16	0	77.20	0	0.00	77.80	0	8,969	0.00%
2021/12/15	3	76.73	5	77.06	77.00	-2	9,349	-0.02%
2021/12/14	4	78.38	6.1	77.67	78.30	-2.1	9,677	-0.02%
2021/12/13	3	79.47	1	81.10	80.70	2	9,673	0.02%
2021/12/10	6.1	79.00	0	0.00	79.40	6.1	9,658	0.06%
2021/12/09	8	81.22	0.1	82.00	80.10	7.9	9,649	0.08%
2021/12/08	0	0.00	2	80.65	80.30	-2	9,634	-0.02%
2021/12/07	6.2	79.38	3	79.27	79.30	3.2	9,649	0.03%
2021/12/06	7	77.94	15	78.35	77.60	-8	9,680	-0.08%
2021/12/03	2	78.45	2.1	78.41	78.20	-0.1	9,742	0.00%
2021/12/02	8.1	77.70	3	77.93	77.00	5.1	9,777	0.05%
2021/12/01	2.1	78.19	3	77.27	80.40	-0.9	9,784	-0.01%
2021/11/30	2	81.00	6	82.46	80.90	-4	9,731	-0.04%
2021/11/29	3	78.34	2	79.25	81.50	1	9,750	0.01%
2021/11/26	5.2	80.87	13	82.80	80.40	-7.8	9,718	-0.08%
2021/11/25	3.1	85.05	0	0.00	84.30	3.1	9,740	0.03%
2021/11/24	2	88.05	2	87.70	87.80	0	9,806	0.00%
2021/11/23	7	83.89	60	83.30	83.30	-53	9,799	-0.54%
2021/11/22	1.8	86.85	6	87.12	86.80	-4.2	9,845	-0.04%
2021/11/19	13	87.22	46	87.39	86.80	-33	10,070	-0.33%
2021/11/18	36.3	87.37	9.2	89.26	86.00	27.2	10,340	0.26%
2021/11/17	25	90.64	9	90.66	90.70	16	10,275	0.16%
2021/11/16	35	92.59	4	93.48	95.00	31	10,092	0.31%
2021/11/15	1	87.40	11.2	86.69	88.70	-10.2	9,805	-0.10%
2021/11/12	5	81.92	0	0.00	80.70	5	9,768	0.05%
2021/11/11	8.5	81.38	27	83.12	82.50	-18.5	9,816	-0.19%
2021/11/10	5	78.86	16	79.21	78.20	-11	9,977	-0.11%
2021/11/09	7	76.44	0	0.00	77.80	7	10,060	0.07%
2021/11/08	31	79.46	9	80.31	79.50	22	10,052	0.22%
2021/11/05	1.5	85.03	17	83.63	86.00	-15.5	9,997	-0.16%
2021/11/04	1	80.90	34.7	79.61	81.00	-33.7	9,808	-0.34%
2021/11/03	5	73.60	2.1	74.63	73.70	2.9	9,798	0.03%
2021/11/02	14.1	73.25	2	75.70	73.70	12.1	9,912	0.12%
2021/11/01	7.9	78.83	1.3	79.90	78.10	6.6	10,096	0.07%
2021/10/29	4.3	76.94	7	78.74	78.80	-2.8	10,062	-0.03%
2021/10/28	14	77.84	17	77.96	77.30	-3	10,064	-0.03%
2021/10/27	33	78.05	14	78.26	79.50	19	10,210	0.19%
2021/10/26	23	75.85	9	76.35	79.00	14	10,191	0.14%
2021/10/25	5	70.20	3	71.07	72.70	2	10,051	0.02%
2021/10/22	5	66.04	0	0.00	66.10	5	10,247	0.05%
2021/10/21	3.2	69.33	2	72.35	68.60	1.2	10,553	0.01%
2021/10/20	1	70.00	0	0.00	70.50	1	11,292	0.01%
2021/10/19	5	71.72	0	0.00	70.70	5	11,802	0.04%
2021/10/18	1	69.80	0	0.00	70.00	1	11,979	0.01%
2021/10/15	0	0.00	12	69.87	69.80	-12	12,325	-0.10%
2021/10/14	2.2	66.63	1	67.70	68.00	1.2	12,705	0.01%
2021/10/13	8.1	69.13	0	0.00	68.50	8.1	13,009	0.06%
2021/10/12	1	72.50	1	74.20	73.40	0	13,525	0.00%
2021/10/08	0	0.00	9	73.37	72.20	-9	14,514	-0.06%
2021/10/07	16	73.35	1.1	72.63	74.50	14.9	15,483	0.10%
2021/10/06	13.1	74.02	0	0.00	71.90	13.1	16,382	0.08%
2021/10/05	10	76.45	8	77.69	79.40	2	16,456	0.01%
2021/10/04	6	76.80	4	75.90	77.50	2	16,672	0.01%
2021/10/01	27	81.24	6	82.03	79.40	21	16,586	0.13%
2021/09/30	8	85.95	6	83.80	88.20	2	16,565	0.01%
2021/09/29	3	81.13	13	82.15	82.50	-10	16,598	-0.06%
2021/09/28	14	78.24	12.3	78.96	80.70	1.7	16,797	0.01%
2021/09/27	6	77.25	7	79.60	80.00	-1	17,362	-0.01%
2021/09/24	6	74.07	19.2	73.91	77.00	-13.2	18,015	-0.07%
2021/09/23	19	72.97	7	73.01	76.90	12	17,834	0.07%
2021/09/22	6	68.57	56	67.06	72.20	-50	17,619	-0.28%
2021/09/17	14	62.32	34	64.82	65.70	-20	17,474	-0.11%
2021/09/16	6	58.60	17	58.48	59.90	-11	17,333	-0.06%
2021/09/15	2.1	58.28	1	58.60	57.30	1.1	17,507	0.01%
2021/09/14	2	57.60	1	57.80	57.70	1	17,715	0.01%
2021/09/13	5	57.92	0	0.00	57.60	5	17,995	0.03%
2021/09/10	3	59.40	2	60.20	59.40	1	18,278	0.01%
2021/09/09	1	57.80	2	59.25	59.40	-1	18,661	-0.01%
2021/09/08	1	58.00	7	59.71	58.10	-6	18,879	-0.03%
2021/09/07	2	58.55	0	0.00	59.10	2	19,428	0.01%
2021/09/06	3.1	59.02	3	59.52	59.10	0.1	20,152	0.00%
2021/09/03	0	0.00	4	58.98	58.50	-4	20,537	-0.02%
2021/09/02	2	58.29	0	0.00	58.10	2	21,454	0.01%
2021/09/01	0	0.00	4	59.50	58.50	-4	22,077	-0.02%
2021/08/31	10	58.44	1	59.90	59.10	9	22,326	0.04%
2021/08/30	20	60.12	8	60.06	58.80	12	22,832	0.05%
2021/08/27	0	0.00	1	55.50	56.50	-1	23,183	0.00%
2021/08/26	12	56.77	3	56.40	56.40	9	23,269	0.04%
2021/08/25	12	54.88	10	56.65	57.60	2	23,488	0.01%
2021/08/24	3	51.60	15.3	53.78	54.50	-12.3	23,389	-0.05%
2021/08/23	0	0.00	3	48.95	49.55	-3	23,065	-0.01%
2021/08/20	6	46.85	3	47.65	46.80	3	22,978	0.01%
2021/08/19	5	48.50	4	49.44	47.80	1	22,900	0.00%
2021/08/18	3	45.50	6	47.25	50.80	-3	22,755	-0.01%
2021/08/17	2	45.70	4	46.84	46.25	-2	22,562	-0.01%
2021/08/16	4	49.00	1	48.50	45.60	3	22,394	0.01%
2021/08/13	2	50.85	3	49.52	48.15	-1	22,051	0.00%
2021/08/12	4	50.73	5	50.98	51.00	-1	21,986	0.00%
2021/08/11	2	51.95	1	50.40	49.85	1	21,968	0.00%
2021/08/10	1	50.70	2	52.50	51.50	-1	21,874	0.00%
2021/08/09	3.1	53.80	2	54.20	52.20	1.1	21,856	0.00%
2021/08/06	8	55.50	3	55.77	55.20	5	21,775	0.02%
2021/08/05	8	57.30	4	58.10	57.30	4	21,713	0.02%
2021/08/04	1	56.00	0	0.00	56.50	1	21,521	0.00%
2021/08/03	1	55.60	0	0.00	55.60	1	21,570	0.00%
2021/08/02	1	56.20	16	55.47	56.00	-15	21,517	-0.07%
2021/07/30	10	56.62	1	58.20	58.20	9	21,336	0.04%
2021/07/29	7	58.59	2	59.05	58.50	5	21,197	0.02%
2021/07/28	5	57.98	8	60.48	58.40	-3	21,126	-0.01%
2021/07/27	33	62.15	11	63.00	61.30	22	21,034	0.10%
2021/07/26	57	64.61	16	64.74	63.80	41	20,819	0.20%
2021/07/23	6	60.90	14.3	62.01	63.50	-8.3	20,268	-0.04%
2021/07/22	4	57.85	4	59.65	57.90	0	20,195	0.00%
2021/07/21	7	59.27	2	58.90	57.70	5	20,085	0.02%
2021/07/20	7	60.09	7	59.70	58.60	0	19,787	0.00%
2021/07/19	3	62.97	10.4	62.67	62.40	-7.4	19,534	-0.04%
2021/07/16	32	63.25	31	62.73	61.90	1	19,444	0.00%
2021/07/15	31.5	61.58	43	62.12	62.00	-11.6	18,986	-0.06%
2021/07/14	42	58.99	25	59.75	59.50	17	18,185	0.09%
2021/07/13	15	56.43	23	56.60	57.00	-8	17,799	-0.04%
2021/07/12	2	52.35	1	51.40	52.50	1	17,289	0.01%
2021/07/09	6	51.40	16.4	51.07	50.50	-10.4	17,635	-0.06%
2021/07/08	5.4	49.40	5	49.44	48.85	0.4	17,955	0.00%
2021/07/07	5	50.21	2.5	49.78	49.05	2.5	18,376	0.01%
2021/07/06	7	51.97	1	53.70	52.00	6	18,404	0.03%
2021/07/05	10	53.53	7	54.61	53.60	3	18,275	0.02%
2021/07/02	13	54.47	5	54.20	53.00	8	18,035	0.04%
2021/07/01	12	54.44	10	54.20	55.00	2	17,381	0.01%
2021/06/30	3	48.92	8.1	49.48	50.00	-5.1	16,481	-0.03%
2021/06/29	5	48.64	0	0.00	47.70	5	16,321	0.03%
2021/06/28	10	48.20	18	49.09	50.40	-8	16,180	-0.05%
2021/06/25	19	49.68	31	50.38	49.65	-12	15,939	-0.08%
2021/06/24	7	51.77	5	50.88	50.60	2	15,743	0.01%
2021/06/23	18	51.12	1	50.30	51.50	17	15,534	0.11%
2021/06/22	13	51.88	16	52.08	52.00	-3	15,340	-0.02%
2021/06/21	6	51.62	5	50.64	50.30	1	15,136	0.01%
2021/06/18	12	52.73	18	52.67	52.20	-6	14,954	-0.04%
2021/06/17	13	53.92	22	53.35	53.50	-9	14,540	-0.06%
2021/06/16	9	54.83	18	54.61	53.10	-9	14,287	-0.06%
2021/06/15	65	52.46	81	53.44	54.70	-16	13,773	-0.12%
2021/06/11	41	49.57	63	48.97	50.50	-22	13,232	-0.17%
2021/06/10	53.1	49.54	30.1	49.24	49.35	23	12,804	0.18%
2021/06/09	14.1	46.39	40	46.35	46.20	-25.9	11,856	-0.22%
2021/06/08	3	44.77	4	43.85	43.40	-1	11,202	-0.01%
2021/06/07	31	41.99	13	42.63	43.00	18	10,929	0.16%
2021/06/04	5	41.54	16	44.03	44.80	-11	10,341	-0.11%
2021/06/03	6	40.19	7	40.37	40.75	-1	9,885	-0.01%
2021/06/02	12	40.17	11	40.82	39.60	1	9,774	0.01%
2021/06/01	2	38.05	52	38.07	38.50	-50	9,457	-0.53%
2021/05/31	3	35.10	0	0.00	35.00	3	9,328	0.03%
2021/05/28	0	0.00	1	36.15	35.40	-1	9,346	-0.01%
2021/05/27	1	34.45	2	34.63	34.45	-1	9,361	-0.01%
2021/05/26	5	33.72	0	0.00	34.15	5	9,430	0.05%
2021/05/25	1	34.15	7	34.30	34.15	-6	9,578	-0.06%
2021/05/24	1	31.25	7	33.05	33.10	-6	9,675	-0.06%
2021/05/21	5	32.44	3	32.38	32.25	2	9,741	0.02%
2021/05/20	6	32.29	5	32.09	32.05	1	9,865	0.01%
2021/05/19	4	30.14	4	31.48	32.00	0	9,867	0.00%
2021/05/18	0	0.00	5	29.45	29.75	-5	9,866	-0.05%
2021/05/17	3	27.13	1	28.90	27.05	2	9,851	0.02%
2021/05/14	3	29.22	4	29.78	30.00	-1	9,781	-0.01%
2021/05/13	2	30.18	3	28.85	29.90	-1	9,703	-0.01%
2021/05/12	5	32.02	2	32.38	31.15	3	9,636	0.03%
2021/05/11	15	34.98	1	34.80	34.40	14	9,527	0.15%
2021/05/10	6	38.00	3	38.10	38.20	3	9,448	0.03%
2021/05/07	1	39.50	9	38.68	39.25	-8	9,455	-0.08%
2021/05/06	4	36.86	3	37.02	36.55	1	9,436	0.01%
2021/05/05	7	36.72	1	38.25	36.55	6	9,429	0.06%
2021/05/04	23	38.24	6	37.58	36.85	17	9,431	0.18%
2021/05/03	24	42.34	19	41.28	40.55	5	9,292	0.05%
2021/04/29	16	45.33	13	45.09	44.90	3	9,237	0.03%
2021/04/28	42	45.33	22	45.52	46.80	20	9,191	0.22%
2021/04/27	9	42.09	6	42.38	42.55	3	9,246	0.03%
2021/04/26	6	42.08	20	42.27	41.90	-14	9,660	-0.14%
2021/04/23	21	42.14	6	42.43	42.00	15	9,709	0.15%
2021/04/22	24	41.07	35	41.23	40.55	-11	9,708	-0.11%
2021/04/21	11	43.57	2	43.35	43.45	9	9,536	0.09%
2021/04/20	26	43.76	39	43.84	44.00	-13	9,436	-0.14%
2021/04/19	41	48.07	61	46.54	45.25	-20	9,264	-0.22%
2021/04/16	5	48.39	13	47.24	49.35	-8	8,688	-0.09%
2021/04/15	26	45.60	7	45.25	44.90	19	8,211	0.23%
2021/04/14	26	41.45	34	42.11	42.90	-8	7,660	-0.10%
2021/04/13	10	41.53	7	41.21	39.00	3	7,316	0.04%
2021/04/12	0	0.00	35.3	39.18	39.95	-35.3	6,883	-0.51%
2021/04/09	7	35.91	10	36.43	36.35	-3	6,770	-0.04%
2021/04/08	5	35.65	13	36.20	35.95	-8	6,852	-0.12%
2021/04/07	1	35.30	5	35.49	35.25	-4	6,755	-0.06%
2021/04/06	11	35.04	10.5	35.05	34.95	0.6	6,727	0.01%
2021/04/01	11	34.30	0	0.00	34.20	11	6,726	0.16%
2021/03/31	2.5	34.44	2	33.90	33.95	0.5	6,809	0.01%
2021/03/30	3	34.45	0	0.00	34.40	3	6,835	0.04%
2021/03/29	4	34.83	0	0.00	34.70	4	6,872	0.06%
2021/03/26	0	0.00	1	34.50	34.85	-1	6,942	-0.01%
2021/03/25	5	34.79	0	0.00	34.50	5	6,997	0.07%
2021/03/24	11	35.36	7	35.85	35.10	4	7,068	0.06%
2021/03/23	5	35.69	7	35.70	35.40	-2	7,046	-0.03%
2021/03/22	0	0.00	3	34.60	34.55	-3	7,038	-0.04%
2021/03/19	6	34.21	2	34.40	34.20	4	7,428	0.05%
2021/03/18	13	35.06	6	35.62	34.80	7	7,666	0.09%
2021/03/17	8	35.64	17	36.35	35.40	-9	7,901	-0.11%
2021/03/16	4	35.16	9	35.62	35.15	-5	7,702	-0.06%
2021/03/15	5	35.10	3	35.00	34.85	2	7,713	0.03%
2021/03/12	1	34.65	8	34.87	34.80	-7	7,743	-0.09%
2021/03/11	2	33.98	3	34.00	34.35	-1	7,846	-0.01%
2021/03/10	0	0.00	8	34.10	34.00	-8	7,931	-0.10%
2021/03/09	4	33.00	3	32.95	33.05	1	8,048	0.01%
2021/03/08	12	34.14	3	35.00	33.55	9	8,411	0.11%
2021/03/05	7	34.51	6	34.75	34.45	1	8,794	0.01%
2021/03/03	3	34.60	8	34.90	35.30	-5	9,132	-0.05%
2021/03/02	2	35.88	0	0.00	35.00	2	9,307	0.02%
2021/02/26	2	35.65	5	35.55	35.40	-3	9,362	-0.03%
2021/02/25	17	35.91	5	35.50	35.50	12	9,728	0.12%
2021/02/24	1	35.10	20	34.98	35.45	-19	9,758	-0.19%
2021/02/23	10	34.54	10	34.66	34.95	0	9,674	0.00%
2021/02/22	14	34.68	14	34.90	34.90	0	9,605	0.00%
2021/02/19	1	33.60	9	34.03	33.85	-8	9,463	-0.08%
2021/02/18	3	33.25	8	33.01	33.45	-5	9,386	-0.05%
2021/02/17	0	0.00	11	31.81	32.15	-11	9,330	-0.12%
2021/02/05	4	30.41	11	30.65	30.35	-7	9,309	-0.08%
2021/02/04	5	31.11	0	0.00	30.80	5	9,555	0.05%
2021/02/03	0	0.00	3	30.90	31.15	-3	9,645	-0.03%
2021/02/02	6	31.05	7	31.10	31.00	-1	9,607	-0.01%
2021/02/01	10	30.52	0	0.00	30.55	10	9,563	0.10%
2021/01/29	5	32.20	107	32.28	31.85	-102	9,492	-1.07%	大賣/鉅額交易
2021/01/28	11	33.14	6	33.27	32.85	5	9,430	0.05%
2021/01/27	7	33.25	3	33.70	33.70	4	9,358	0.04%
2021/01/26	13	33.08	7	33.78	33.05	6	9,297	0.06%
2021/01/25	6	32.68	3	33.35	32.65	3	9,200	0.03%
2021/01/22	5	32.45	0	0.00	32.45	5	9,131	0.05%
2021/01/21	4	33.24	23	33.42	33.25	-19	8,997	-0.21%
2021/01/20	21	34.74	48	34.21	33.30	-27	8,775	-0.31%
2021/01/19	75	35.21	25.1	35.68	36.95	49.9	8,249	0.60%
2021/01/18	54	34.62	1	33.60	33.60	53	7,742	0.68%
2021/01/15	1	32.90	11	33.26	34.20	-10	7,591	-0.13%
2021/01/14	9	32.49	8	32.75	32.50	1	7,401	0.01%
2021/01/13	4	32.76	11.9	33.10	32.50	-7.9	7,308	-0.11%
2021/01/12	8	32.65	4	33.48	32.00	4	7,224	0.06%
2021/01/11	10	33.60	6	33.57	33.35	4	7,154	0.06%
2021/01/08	4	32.74	1	32.50	32.40	3	7,069	0.04%
2021/01/07	11	33.05	20.1	33.45	33.00	-9.1	7,006	-0.13%
2021/01/06	64	34.65	30.4	34.13	33.20	33.6	6,934	0.48%
2021/01/05	6	33.15	3	33.90	33.05	3	6,555	0.05%
2021/01/04	8	33.09	2	33.28	33.55	6	6,475	0.09%
2020/12/31	36	33.22	11	32.96	33.35	25	6,337	0.39%
2020/12/30	4	31.84	0	0.00	31.80	4	6,122	0.07%
2020/12/29	3	32.10	0	0.00	32.10	3	6,086	0.05%
2020/12/25	8	32.28	8	32.87	32.00	0	5,999	0.00%
2020/12/24	1	31.95	3	32.07	31.85	-2	5,900	-0.03%
2020/12/23	4	30.60	11	31.22	31.25	-7	5,853	-0.12%
2020/12/22	9	31.63	8	32.26	30.55	1	5,826	0.02%
2020/12/21	6	32.01	3	32.22	32.15	3	5,804	0.05%
2020/12/18	8	33.26	10	33.04	33.05	-2	5,745	-0.03%
2020/12/17	3	32.00	0	0.00	32.30	3	5,643	0.05%
2020/12/16	5	33.35	22	33.03	32.90	-17	5,570	-0.31%
2020/12/15	11	34.25	39	34.19	32.75	-28	5,444	-0.51%
2020/12/14	11	33.77	72	34.02	34.85	-61	5,034	-1.21%
2020/12/11	26	31.88	30.5	32.37	31.70	-4.5	4,764	-0.09%
2020/12/10	3	30.60	0	0.00	30.40	3	4,431	0.07%
2020/12/09	4	30.70	5	31.00	31.00	-1	4,376	-0.02%
2020/12/08	4	30.60	0	0.00	30.60	4	4,338	0.09%
2020/12/07	8	30.81	4	31.09	30.90	4	4,287	0.09%
2020/12/04	24	30.59	3	30.98	30.45	21	4,150	0.51%
2020/12/03	7	30.71	10	30.76	30.40	-3	4,056	-0.07%
2020/12/02	22.5	31.66	13	31.50	31.25	9.5	4,006	0.24%
2020/12/01	4	30.58	93	31.48	31.95	-89	3,632	-2.45%
2020/11/30	12	30.09	14.7	30.31	30.05	-2.7	3,213	-0.08%
2020/11/27	1	28.70	39	28.75	29.00	-38	3,069	-1.24%
2020/11/26	71.7	28.14	39	28.22	27.60	32.7	2,891	1.13%
2020/11/25	8	26.71	0.3	26.60	27.10	7.8	2,697	0.29%
2020/11/24	18	28.28	20.3	28.39	27.30	-2.3	2,609	-0.09%
2020/11/23	0	0.00	22	26.70	27.15	-22	2,327	-0.95%
2020/11/20	0.6	24.65	2	24.70	24.70	-1.4	2,263	-0.06%
2020/11/18	2	23.83	5	23.90	23.85	-3	2,489	-0.12%
2020/11/16	0	0.00	2	23.65	23.90	-2	2,520	-0.08%
2020/11/12	21	25.07	8	25.19	24.15	13	2,505	0.52%
2020/11/11	1	22.70	6	22.83	23.60	-5	2,300	-0.22%
2020/11/04	0	0.00	4	22.30	22.25	-4	2,336	-0.17%
2020/11/02	5	21.70	0	0.00	21.95	5	2,599	0.19%
2020/10/30	4	21.85	0	0.00	21.75	4	2,699	0.15%
2020/10/28	1	22.60	0	0.00	22.55	1	2,759	0.04%
2020/10/26	0	0.00	0.1	22.70	22.55	-0.1	2,781	0.00%
2020/10/22	3	22.60	0	0.00	22.65	3	2,815	0.11%
2020/10/21	0	0.00	4	22.81	22.85	-4	2,821	-0.14%
2020/10/19	5	22.65	7	22.67	22.30	-2	2,829	-0.07%
2020/10/15	1	21.90	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	4	22.30	22.30	-4	2,934	-0.14%
2020/10/13	2	21.60	0	0.00	21.85	2	2,941	0.07%
2020/10/12	8	22.09	1	22.20	21.90	7	2,933	0.24%
2020/10/08	3	22.50	0	0.00	22.45	3	2,932	0.10%
2020/10/07	0	0.00	2	22.95	22.70	-2	2,952	-0.07%
2020/10/06	0	0.00	2	22.80	22.70	-2	2,967	-0.07%
2020/09/28	0	0.00	7	22.46	22.40	-7	3,129	-0.22%
2020/09/25	4	22.00	0	0.00	21.80	4	3,162	0.13%
2020/09/24	3	22.45	0	0.00	22.50	3	3,162	0.09%
2020/09/23	4	22.78	0	0.00	22.70	4	3,153	0.13%
2020/09/22	5	23.15	0	0.00	23.05	5	3,512	0.14%
2020/09/17	1	23.75	0	0.00	23.85	1	3,691	0.03%
2020/09/16	0	0.00	1	23.75	23.65	-1	3,694	-0.03%
2020/09/15	8	23.93	3	24.60	23.95	5	3,699	0.14%
2020/09/11	3	23.60	2	23.90	23.60	1	3,752	0.03%
2020/09/09	3	23.93	0	0.00	24.40	3	3,826	0.08%
2020/09/08	1	24.30	26	24.26	24.30	-25	3,837	-0.65%
2020/09/07	39	24.68	4	25.43	24.30	35	3,832	0.91%
2020/09/04	0	0.00	8	24.04	24.15	-8	3,763	-0.21%
2020/09/03	0	0.00	2	24.65	24.60	-2	3,777	-0.05%
2020/09/02	6	24.84	41	24.70	24.75	-35	3,778	-0.93%
2020/09/01	0	0.00	6	24.35	24.75	-6	3,736	-0.16%
2020/08/31	2	24.55	0	0.00	24.25	2	3,711	0.05%
2020/08/28	3	24.70	0	0.00	24.80	3	3,777	0.08%
2020/08/27	16	25.74	38	25.41	25.25	-22	3,765	-0.58%
2020/08/26	10	24.90	9	25.18	25.30	1	3,726	0.03%
2020/08/25	68	24.65	23	24.89	24.20	45	3,625	1.24%
2020/08/24	2	22.80	11	23.04	23.80	-9	3,366	-0.27%
2020/08/21	0	0.00	1	22.15	22.60	-1	3,355	-0.03%
2020/08/20	9	21.82	3	21.70	21.75	6	3,350	0.18%
2020/08/19	6	23.78	0	0.00	23.55	6	3,330	0.18%
2020/08/18	4	24.11	0	0.00	24.15	4	3,316	0.12%
2020/08/17	2	24.85	13	24.71	24.50	-11	3,398	-0.32%
2020/08/14	5	23.85	2	24.00	24.10	3	3,330	0.09%
2020/08/13	2	23.75	0.1	23.75	23.90	1.9	3,316	0.06%
2020/08/12	0	0.00	6	24.33	24.40	-6	3,301	-0.18%
2020/08/11	1	23.55	2	23.98	23.75	-1	3,280	-0.03%
2020/08/10	1	23.90	2	23.50	23.45	-1	3,284	-0.03%
2020/08/07	1	23.85	3	24.05	23.85	-2	3,274	-0.06%
2020/08/06	21	24.92	18	25.14	24.50	3	3,233	0.09%
2020/08/05	0	0.00	14	23.83	24.00	-14	3,023	-0.46%
2020/08/04	1	23.55	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	2	22.90	23.30	-2	2,910	-0.07%
2020/07/31	0	0.00	3	22.40	22.60	-3	2,908	-0.10%
2020/07/29	3	21.80	1	22.30	22.25	2	2,956	0.07%
2020/07/27	5	21.85	0	0.00	21.80	5	2,961	0.17%
2020/07/24	5	22.30	5	22.83	22.30	0	3,072	0.00%
2020/07/23	2	22.95	0	0.00	22.85	2	3,170	0.06%
2020/07/22	5	22.80	13	23.22	23.45	-8	3,172	-0.25%
2020/07/16	1	22.15	0	0.00	22.15	1	3,139	0.03%
2020/07/15	6	21.93	0	0.00	21.90	6	3,158	0.19%
2020/07/14	5	22.20	5	22.95	22.25	0	3,160	0.00%
2020/07/10	8	22.65	30	22.65	22.60	-22	3,156	-0.70%
2020/07/09	30	24.24	2	23.75	23.55	28	3,130	0.89%
2020/07/07	1	23.35	1	23.55	23.50	0	3,043	0.00%
2020/07/03	0	0.00	1	23.70	23.75	-1	3,093	-0.03%
2020/07/02	3	23.90	8	23.78	23.60	-5	3,076	-0.16%
2020/07/01	16	24.73	7	24.86	24.20	9	3,015	0.30%
2020/06/30	2	23.13	16	23.04	23.55	-14	2,648	-0.53%
2020/06/29	3	21.50	0	0.00	21.45	3	2,501	0.12%
2020/06/24	1	21.80	0	0.00	21.80	1	2,487	0.04%
2020/06/23	3	22.25	0	0.00	21.75	3	2,453	0.12%
2020/06/22	3	22.15	0	0.00	22.10	3	2,454	0.12%
2020/06/19	1	22.55	1	23.10	22.50	0	2,476	0.00%
2020/06/17	24	22.68	27	22.63	22.25	-3	2,434	-0.12%
2020/06/16	4	21.58	5	21.98	21.85	-1	2,403	-0.04%
2020/06/15	0	0.00	3	21.20	21.30	-3	2,372	-0.13%
2020/06/11	14	21.47	0	0.00	21.15	14	2,390	0.59%
2020/06/10	2	22.25	10	22.50	22.25	-8	2,384	-0.34%
2020/06/08	0	0.00	2	22.15	22.10	-2	2,381	-0.08%
2020/06/05	0	0.00	5	22.60	22.65	-5	2,384	-0.21%
2020/06/04	5	22.62	5	23.19	22.50	0	2,400	0.00%
2020/06/03	8	22.28	20	22.28	22.30	-12	2,291	-0.52%
2020/06/02	0	0.00	4	22.58	22.65	-4	2,260	-0.18%
2020/06/01	0	0.00	9.3	21.91	22.05	-9.3	2,115	-0.44%
2020/05/29	0	0.00	2	21.00	21.05	-2	2,077	-0.10%
2020/05/28	11	21.26	4	21.91	21.00	7	2,076	0.34%
2020/05/27	0	0.00	1	21.85	21.40	-1	2,033	-0.05%
2020/05/26	0	0.00	3	21.40	21.70	-3	2,028	-0.15%
2020/05/25	3	20.75	2	20.78	20.90	1	1,990	0.05%
2020/05/22	25	22.04	25	22.02	21.40	0	1,976	0.00%
2020/05/21	2	21.35	0	0.00	21.50	2	1,883	0.11%
2020/05/19	8	21.10	0	0.00	21.20	8	1,863	0.43%
2020/05/18	3	21.23	3	21.25	21.50	0	1,845	0.00%
2020/05/15	3	20.50	0	0.00	20.55	3	1,817	0.17%
2020/05/13	1	21.60	0	0.00	21.75	1	1,770	0.06%
2020/05/12	4	21.84	0	0.00	21.55	4	1,774	0.23%
2020/05/06	15	21.37	0	0.00	21.35	15	1,703	0.88%
2020/05/05	0	0.00	1	22.05	21.35	-1	1,669	-0.06%
2020/05/04	3	21.37	4	21.29	21.80	-1	1,640	-0.06%
2020/04/30	4	21.31	1	21.30	21.25	3	1,613	0.19%
2020/04/29	2.1	21.22	0	0.00	21.30	2.1	1,596	0.13%
2020/04/28	0	0.00	10	20.78	21.00	-10	1,481	-0.68%
2020/04/27	0	0.00	2	19.15	19.10	-2	1,392	-0.14%
2020/04/23	0	0.00	16	18.52	18.55	-16	1,336	-1.20%
2020/04/21	9	17.47	0	0.00	17.35	9	1,288	0.70%
2020/04/17	2	18.60	1	18.05	18.10	1	1,254	0.08%
2020/04/16	0	0.00	2	18.45	18.25	-2	1,241	-0.16%
2020/04/14	0	0.00	6	17.84	18.00	-6	1,219	-0.49%
2020/04/13	4	17.48	0	0.00	17.35	4	1,220	0.33%
2020/04/09	2	17.30	0	0.00	17.60	2	1,252	0.16%
2020/04/08	1	17.75	10	17.27	17.75	-9	1,238	-0.73%
2020/04/01	0	0.00	3	15.20	15.10	-3	1,219	-0.25%
2020/03/30	1	14.35	3	14.80	15.20	-2	1,615	-0.12%
2020/03/27	0	0.00	2	15.55	15.15	-2	1,621	-0.12%
2020/03/26	0	0.00	7	14.75	15.25	-7	1,615	-0.43%
2020/03/25	12	15.26	7	15.56	15.00	5	1,610	0.31%
2020/03/24	1	14.45	14	14.24	14.45	-13	1,623	-0.80%
2020/03/23	2	12.50	3	13.15	13.15	-1	1,654	-0.06%
2020/03/20	4	13.20	8	13.15	13.20	-4	1,650	-0.24%
2020/03/19	13	12.27	0	0.00	12.10	13	1,631	0.80%
2020/03/18	4	14.04	0	0.00	13.40	4	1,614	0.25%
2020/03/17	8	14.29	14	14.24	14.15	-6	1,605	-0.37%
2020/03/16	11	16.85	0	0.00	15.70	11	1,591	0.69%
2020/03/13	8	16.85	1	17.25	17.40	7	1,634	0.43%
2020/03/12	4	18.75	0	0.00	18.70	4	1,631	0.25%
2020/03/11	2	20.60	0	0.00	20.30	2	1,609	0.12%
2020/03/10	0	0.00	3	19.65	21.25	-3	1,583	-0.19%
2020/03/05	0	0.00	1	20.70	20.80	-1	1,564	-0.06%
2020/03/04	1	20.20	10	20.22	20.20	-9	1,564	-0.58%
2020/03/03	0	0.00	2	20.30	20.25	-2	1,568	-0.13%
2020/03/02	0	0.00	1	19.60	20.00	-1	1,568	-0.06%
2020/02/20	0	0.00	53	21.78	21.65	-53	1,572	-3.37%
2020/02/18	3	21.80	40	21.63	21.65	-37	1,666	-2.22%
2020/02/14	10	21.83	0	0.00	21.80	10	1,718	0.58%
2020/02/13	72	21.86	0	0.00	21.90	72	1,718	4.19%
2020/02/12	24	21.59	2	21.40	21.65	22	1,713	1.28%
2020/02/11	5	21.15	0	0.00	21.10	5	1,706	0.29%
2020/02/04	0	0.00	5	20.99	21.30	-5	1,772	-0.28%
2020/02/03	1	20.30	0	0.00	20.10	1	1,761	0.06%
2020/01/31	10	21.88	0	0.00	21.80	10	1,741	0.57%
2020/01/30	3	22.00	15	22.50	22.00	-12	1,739	-0.69%
2020/01/20	0	0.00	13	24.10	24.40	-13	1,706	-0.76%
2020/01/17	0	0.00	4	24.30	24.20	-4	1,697	-0.24%
2020/01/16	0	0.00	2	24.10	24.10	-2	1,685	-0.12%
2020/01/08	10	23.58	0	0.00	23.50	10	1,716	0.58%
2020/01/07	3	23.70	0	0.00	23.65	3	1,734	0.17%
2020/01/06	15	24.07	0	0.00	23.90	15	1,729	0.87%
2020/01/03	0	0.00	2	24.30	24.55	-2	1,712	-0.12%
2020/01/02	14	24.76	1	25.00	24.90	13	1,694	0.77%
2019/12/27	1	25.10	7	25.33	25.20	-6	1,664	-0.36%
2019/12/26	41	25.28	1	24.95	24.90	40	1,594	2.51%
2019/12/25	1	25.15	31.5	25.82	25.90	-30.5	1,343	-2.27%
2019/12/24	3	23.70	0	0.00	23.55	3	1,222	0.25%
2019/12/19	1	24.35	15	24.58	24.35	-14	1,459	-0.96%
2019/12/18	2	24.30	3	24.15	24.20	-1	1,406	-0.07%
2019/12/16	2	23.68	0	0.00	23.70	2	1,342	0.15%
2019/12/13	10	23.50	0	0.00	23.15	10	1,338	0.75%
2019/12/12	13	23.80	0	0.00	23.65	13	1,338	0.97%
2019/12/11	1	24.00	0	0.00	24.05	1	1,352	0.07%
2019/12/10	3	24.00	1	24.25	23.90	2	1,329	0.15%
2019/12/09	0	0.00	4	23.45	23.75	-4	1,265	-0.32%
2019/12/04	1	22.50	0	0.00	22.60	1	1,252	0.08%
2019/12/02	11	23.01	2	22.80	22.65	9	1,259	0.71%
2019/11/25	5	23.41	0	0.00	23.35	5	1,283	0.39%
2019/11/20	0	0.00	8	22.95	22.90	-8	1,278	-0.63%
2019/11/18	2	23.85	13	23.45	23.30	-11	1,293	-0.85%
2019/11/15	0	0.00	2	23.15	23.15	-2	1,226	-0.16%
2019/11/14	0	0.00	6	22.96	22.70	-6	1,228	-0.49%
2019/11/11	5	22.25	0	0.00	22.15	5	1,204	0.42%
2019/11/07	1	22.70	0	0.00	22.75	1	1,214	0.08%
2019/11/06	5	23.15	0	0.00	23.00	5	1,212	0.41%
2019/11/05	5	23.35	0	0.00	23.35	5	1,209	0.41%
2019/11/04	5	23.85	9	23.63	23.75	-4	1,218	-0.33%
2019/11/01	2	22.70	0	0.00	22.95	2	1,183	0.17%
2019/10/31	1	22.50	0	0.00	22.50	1	1,189	0.08%
2019/10/29	0	0.00	1	22.95	22.95	-1	1,205	-0.08%
2019/10/25	4	23.00	0	0.00	23.10	4	1,277	0.31%
2019/10/23	1	22.90	0	0.00	22.90	1	1,363	0.07%
2019/10/22	10	23.15	0	0.00	23.10	10	1,384	0.72%
2019/10/21	3	22.78	0	0.00	22.80	3	1,457	0.21%
2019/10/17	0	0.00	3	23.10	23.10	-3	1,551	-0.19%
2019/10/15	5	22.90	0	0.00	22.40	5	1,640	0.30%
2019/10/09	2	22.93	0	0.00	22.90	2	1,651	0.12%
2019/10/04	6	23.52	1	24.05	23.50	5	1,669	0.30%
2019/10/01	2	24.00	2	24.25	23.90	0	1,712	0.00%
2019/09/27	8	24.16	10	24.60	24.00	-2	1,898	-0.11%
2019/09/26	30	25.71	10	25.76	24.60	20	1,889	1.06%
2019/09/25	10	24.72	7	24.62	24.95	3	1,727	0.17%
2019/09/24	0	0.00	12.7	24.25	24.25	-12.7	1,700	-0.74%
2019/09/23	1	23.55	0	0.00	23.60	1	1,664	0.06%
2019/09/18	0	0.00	1	24.85	24.10	-1	1,756	-0.06%
2019/09/16	0	0.00	4	24.50	24.75	-4	1,856	-0.22%
2019/09/12	1	24.10	5	23.97	24.00	-4	1,851	-0.22%
2019/09/11	1	23.30	2	23.58	23.65	-1	1,862	-0.05%
2019/09/10	18	23.45	0	0.00	23.45	18	1,864	0.97%
2019/09/03	0	0.00	4	24.84	24.70	-4	1,896	-0.21%
2019/09/02	2	24.40	6	24.55	24.55	-4	1,896	-0.21%
2019/08/30	0	0.00	3	24.40	24.20	-3	1,925	-0.16%
2019/08/29	0	0.00	3	24.20	24.10	-3	2,000	-0.15%
2019/08/28	0	0.00	10	24.27	24.10	-10	2,000	-0.50%
2019/08/27	0	0.00	2	24.05	24.05	-2	2,001	-0.10%
2019/08/23	0	0.00	22	23.97	23.95	-22	2,040	-1.08%
2019/08/22	10	24.10	20	24.05	23.90	-10	2,036	-0.49%
2019/08/20	18	23.79	21	23.71	23.70	-3	2,022	-0.15%
2019/08/19	10	23.80	16	24.07	23.90	-6	2,025	-0.30%
2019/08/14	1	23.30	0	0.00	23.20	1	2,026	0.05%
2019/08/13	11	23.46	1	23.25	23.20	10	2,025	0.49%
2019/08/12	1	23.65	0	0.00	23.95	1	2,034	0.05%
2019/08/08	0	0.00	20	23.60	23.60	-20	2,041	-0.98%
2019/08/06	0	0.00	6	22.45	23.90	-6	2,061	-0.29%
2019/08/05	11	23.99	0	0.00	23.55	11	2,057	0.53%
2019/08/02	2	24.40	0	0.00	24.20	2	2,067	0.10%
2019/08/01	4	25.10	1	24.85	24.90	3	2,088	0.14%
2019/07/31	1	24.95	0	0.00	25.25	1	2,089	0.05%
2019/07/30	36	25.40	0	0.00	24.95	36	2,088	1.72%
2019/07/29	1	26.30	31	26.30	26.30	-30	2,045	-1.47%
2019/07/26	6	26.60	4	26.98	26.70	2	2,040	0.10%
2019/07/25	10	26.65	3	26.62	26.80	7	2,008	0.35%
2019/07/24	40	26.23	0	0.00	26.30	40	2,003	2.00%
2019/07/23	0	0.00	18	26.57	26.40	-18	2,014	-0.89%
2019/07/22	2	25.58	3	25.80	26.05	-1	1,975	-0.05%
2019/07/18	1	25.25	39.1	25.25	25.15	-38.1	1,969	-1.93%
2019/07/17	54	25.91	6	25.86	25.65	48	2,016	2.38%
2019/07/16	0	0.00	10	25.48	25.35	-10	1,967	-0.51%
2019/07/15	1	25.20	3	25.00	24.80	-2	2,006	-0.10%
2019/07/10	4	24.90	0	0.00	24.90	4	2,766	0.14%
2019/07/09	2	25.00	0	0.00	24.95	2	2,854	0.07%
2019/07/08	1	25.60	0	0.00	25.60	1	2,947	0.03%
2019/07/05	8	26.08	0	0.00	25.85	8	2,950	0.27%
2019/07/04	11	26.44	16	26.14	26.00	-5	2,952	-0.17%
2019/07/02	0	0.00	1	25.00	24.95	-1	2,835	-0.04%
2019/07/01	2	24.90	0	0.00	24.85	2	2,892	0.07%
2019/06/27	4	24.50	0	0.00	24.45	4	3,086	0.13%
2019/06/26	1	24.55	0	0.00	24.60	1	3,076	0.03%
2019/06/25	5	25.19	0	0.00	24.80	5	3,073	0.16%
2019/06/24	7	25.50	19	25.56	25.85	-12	3,133	-0.38%
2019/06/21	5	25.01	0	0.00	24.60	5	3,070	0.16%
2019/06/20	2	24.80	11	25.10	24.80	-9	3,069	-0.29%
2019/06/19	0	0.00	6	24.75	24.80	-6	3,103	-0.19%
2019/06/18	1	24.15	5	24.25	24.30	-4	3,226	-0.12%
2019/06/17	2	24.20	0	0.00	24.10	2	3,307	0.06%
2019/06/14	1	24.65	0	0.00	24.45	1	3,594	0.03%
2019/06/13	2	24.40	1	24.50	24.55	1	3,642	0.03%
2019/06/12	0	0.00	1	24.60	24.40	-1	3,646	-0.03%
2019/06/10	1.1	24.10	5	24.21	24.25	-3.9	3,608	-0.11%
2019/06/06	4	23.45	9	24.06	24.25	-5	3,615	-0.14%
2019/06/05	2	24.03	5	24.68	23.70	-3	3,588	-0.08%
2019/06/04	1	22.80	9	22.75	22.95	-8	3,520	-0.23%
2019/05/31	10	23.60	1	23.25	23.35	9	3,732	0.24%
2019/05/30	2	22.70	0	0.00	22.90	2	3,697	0.05%
2019/05/29	0	0.00	1	22.15	22.20	-1	3,690	-0.03%
2019/05/27	1	21.80	0	0.00	21.90	1	3,703	0.03%
2019/05/23	3	22.45	0	0.00	22.45	3	3,720	0.08%
2019/05/22	10	23.25	0	0.00	22.85	10	3,721	0.27%
2019/05/21	4	23.03	0.3	23.30	23.35	3.7	3,721	0.10%
2019/05/17	5	22.75	0	0.00	22.45	5	3,734	0.13%
2019/05/16	5	23.95	0	0.00	23.45	5	3,719	0.13%
2019/05/15	12	24.22	0	0.00	23.90	12	3,719	0.32%
2019/05/14	0	0.00	25	22.75	23.80	-25	3,742	-0.67%
2019/05/13	0	0.00	1	23.70	23.60	-1	3,732	-0.03%
2019/05/10	11	24.13	0	0.00	24.10	11	3,735	0.29%
2019/05/09	8	25.09	20	24.84	24.40	-12	3,717	-0.32%
2019/05/08	1	25.10	0	0.00	25.50	1	3,694	0.03%
2019/05/07	1	25.35	2	25.95	25.80	-1	3,737	-0.03%
2019/05/06	13	25.84	0	0.00	25.60	13	3,726	0.35%
2019/05/03	2	26.80	0	0.00	26.90	2	3,702	0.05%
2019/05/02	15	26.67	0	0.00	27.00	15	3,689	0.41%
2019/04/30	8	26.35	1	26.80	26.80	7	3,693	0.19%
2019/04/26	8	27.64	0	0.00	27.05	8	3,615	0.22%
2019/04/24	10	28.58	0	0.00	28.15	10	3,554	0.28%
2019/04/23	2	28.20	0	0.00	28.50	2	3,484	0.06%
2019/04/22	24	28.94	20	28.90	28.35	4	3,421	0.12%
2019/04/19	8	28.85	1	28.70	28.70	7	3,390	0.21%
2019/04/18	8	29.71	25	30.03	28.70	-17	3,320	-0.51%
2019/04/17	40	29.86	56	29.84	29.80	-16	3,151	-0.51%
2019/04/16	52	29.23	14.1	29.47	30.35	37.9	2,832	1.34%
2019/04/15	3	27.55	5	27.93	27.60	-2	2,540	-0.08%
2019/04/12	1	27.10	2	27.60	27.10	-1	2,452	-0.04%
2019/04/11	10	27.00	32	26.83	26.80	-22	2,352	-0.93%
2019/04/10	5	27.10	2	27.85	27.20	3	2,339	0.13%
2019/04/09	0	0.00	4	27.60	27.50	-4	2,312	-0.17%
2019/04/08	27	27.11	5.4	27.06	26.95	21.6	2,296	0.94%
2019/04/03	0	0.00	10	27.40	27.45	-10	2,298	-0.44%
2019/04/02	13	26.37	15	27.15	28.15	-2	2,284	-0.09%
2019/04/01	5	25.75	0	0.00	25.70	5	2,130	0.23%
2019/03/29	0	0.00	3	25.90	25.85	-3	2,161	-0.14%
2019/03/28	3.2	25.74	0	0.00	25.80	3.2	2,221	0.14%
2019/03/27	11	26.45	14	27.42	26.00	-3	2,401	-0.12%
2019/03/25	2	25.50	2	26.03	25.90	0	2,330	0.00%
2019/03/22	10	26.02	0	0.00	26.35	10	2,307	0.43%
2019/03/21	5	26.81	6	27.51	26.50	-1	2,259	-0.04%
2019/03/20	2	25.20	41	25.57	26.00	-39	2,126	-1.83%
2019/03/19	67	25.59	19	25.73	25.60	48	2,058	2.33%
2019/03/18	0	0.00	16	23.98	24.30	-16	1,784	-0.90%
2019/03/15	10	21.67	0	0.00	22.10	10	1,736	0.58%
2019/03/13	0	21.60	0	0.00	21.65	0	1,761	0.00%
2019/03/11	0	0.00	2	22.25	22.10	-2	1,842	-0.11%
2019/03/08	4	21.30	2	21.80	21.80	2	1,856	0.11%
2019/03/07	0	0.00	1	22.25	21.70	-1	1,844	-0.05%
2019/03/06	5	22.56	10	22.38	22.60	-5	1,804	-0.28%
2019/02/26	6	21.10	0	0.00	21.05	6	1,788	0.34%
2019/02/25	0	0.00	3	21.60	21.60	-3	1,870	-0.16%
2019/02/19	0	0.00	4	21.39	21.40	-4	1,868	-0.21%
2019/02/13	3	21.20	3	21.50	21.10	0	1,852	0.00%
2019/02/12	0	0.00	1	21.00	20.85	-1	1,824	-0.05%
2019/01/30	1	20.65	3	20.62	20.55	-2	1,863	-0.11%
2019/01/28	1	20.70	2	21.20	21.00	-1	1,874	-0.05%
2019/01/22	0	0.00	33	20.09	19.90	-33	1,843	-1.79%
2019/01/17	1	20.05	0	0.00	19.95	1	1,840	0.05%
2019/01/16	30	20.10	3	20.20	20.10	27	1,845	1.46%
2019/01/09	0	0.00	2	20.35	20.10	-2	1,847	-0.11%
2019/01/07	0	0.00	2	19.85	20.10	-2	1,851	-0.11%
2019/01/04	6	19.58	0	0.00	19.65	6	1,857	0.32%
2019/01/02	2	20.70	0	0.00	20.65	2	1,865	0.11%
2018/12/28	0.2	20.50	13	20.40	20.45	-12.8	1,856	-0.69%
2018/12/27	10.1	21.01	0	0.00	20.80	10.1	1,858	0.54%
2018/12/26	0	0.00	16	20.95	20.70	-16	1,834	-0.87%
2018/12/25	18	21.91	0	0.00	21.30	18	1,774	1.01%
2018/12/24	5	22.00	0	0.00	22.15	5	1,718	0.29%
2018/12/22	1	21.75	55	21.85	21.85	-54	1,665	-3.24%
2018/12/20	17	21.88	16	21.84	21.50	1	1,549	0.06%
2018/12/14	0	0.00	1	20.15	20.50	-1	1,284	-0.08%
2018/12/13	51	20.46	0	0.00	20.40	51	1,285	3.97%
2018/12/11	0	0.00	5	20.10	20.20	-5	1,258	-0.40%
2018/12/10	0	0.00	1	19.55	19.45	-1	1,239	-0.08%
2018/12/07	2	19.53	2	19.65	19.50	0	1,232	0.00%
2018/12/06	11	19.55	0	0.00	19.25	11	1,221	0.90%
2018/12/05	3	20.67	1	20.45	20.50	2	1,207	0.17%
2018/12/04	3	21.80	3	21.17	21.20	0	1,189	0.00%
2018/12/03	12	20.69	1	20.80	20.65	11	1,112	0.99%
2018/11/30	1	20.00	2	20.00	20.00	-1	1,093	-0.09%
2018/11/28	0	0.00	2	20.50	20.55	-2	1,060	-0.19%
2018/11/23	1	20.00	0	0.00	19.80	1	987	0.10%
2018/11/22	4	19.90	17	20.48	20.30	-13	908	-1.43%
2018/11/21	10	19.35	7	19.04	19.05	3	808	0.37%
2018/11/20	2	18.43	2	18.45	18.25	0	760	0.00%
2018/11/13	4	17.65	0	0.00	18.50	4	762	0.52%
2018/11/07	0	0.00	10	18.06	17.90	-10	720	-1.39%
2018/11/06	0	0.00	9	17.15	17.50	-9	694	-1.30%
2018/11/05	4	16.43	0	0.00	16.50	4	663	0.60%
2018/11/02	3	16.50	6	16.58	16.60	-3	666	-0.45%
2018/11/01	0	0.00	9	16.45	16.45	-9	664	-1.35%
2018/10/31	0	0.00	8	15.89	16.00	-8	651	-1.23%
2018/10/26	3	16.15	0	0.00	15.80	3	645	0.47%
2018/10/24	6	16.73	6	17.10	16.75	0	635	0.00%
2018/10/23	13	16.77	12	17.04	16.70	1	627	0.16%
2018/10/22	0	0.00	6	16.38	16.55	-6	610	-0.98%
2018/10/19	3	16.05	0	0.00	15.95	3	604	0.50%
2018/10/18	0	0.00	3	16.45	16.30	-3	604	-0.50%
2018/10/12	4	15.83	0	0.00	16.00	4	586	0.68%
2018/10/11	3	16.25	0	0.00	16.25	3	604	0.50%
2018/10/09	1	18.30	0	0.00	18.05	1	585	0.17%
2018/10/02	3	20.55	0	0.00	20.55	3	588	0.51%
2018/09/27	0	0.00	10	20.76	20.80	-10	600	-1.67%
2018/09/26	5	20.30	5	20.60	20.30	0	596	0.00%
2018/09/21	1	20.10	5	20.20	20.20	-4	606	-0.66%
2018/09/20	10	20.05	0	0.00	20.05	10	618	1.62%
2018/09/17	2	20.45	0	0.00	20.50	2	674	0.30%
2018/09/14	0	0.00	2	20.90	20.90	-2	670	-0.30%
2018/09/13	1	20.50	0	0.00	20.50	1	667	0.15%
2018/09/12	2	20.50	0	0.00	20.40	2	674	0.30%
2018/09/11	2	20.90	2	21.40	20.80	0	676	0.00%
2018/09/10	9	21.64	0	0.00	21.00	9	678	1.33%
2018/09/07	14	22.72	0	0.00	22.45	14	678	2.06%
2018/09/05	0	0.00	9	23.40	23.50	-9	715	-1.26%
2018/09/03	2	22.90	0	0.00	22.75	2	722	0.28%
2018/08/30	2	23.35	0	0.00	23.30	2	749	0.27%
2018/08/21	0	0.00	6	23.78	23.50	-6	914	-0.66%
2018/08/20	0	0.00	1	22.50	22.85	-1	901	-0.11%
2018/08/15	3	22.80	0	0.00	22.90	3	899	0.33%
2018/08/14	3	23.80	0	0.00	23.85	3	886	0.34%
2018/08/13	18	24.34	0	0.00	24.00	18	882	2.04%
2018/08/10	3	25.30	0	0.00	25.25	3	868	0.35%
2018/08/09	2	25.25	0	0.00	25.25	2	872	0.23%
2018/08/06	3	25.50	0	0.00	25.50	3	882	0.34%
2018/07/24	0	0.00	2	25.60	25.80	-2	898	-0.22%
2018/07/23	2	25.75	0	0.00	25.50	2	897	0.22%
2018/07/20	1	26.10	0	0.00	26.05	1	896	0.11%
2018/07/18	0	0.00	5	27.13	26.60	-5	896	-0.56%
2018/07/13	2	26.15	10	26.52	26.15	-8	887	-0.90%
2018/07/09	0	0.00	11	25.10	25.05	-11	910	-1.21%
2018/07/06	2	24.85	3	25.15	25.00	-1	1,002	-0.10%
2018/07/05	5	25.32	1	25.30	25.30	4	1,012	0.40%
2018/07/02	0	0.00	1	27.20	26.60	-1	1,124	-0.09%
2018/06/28	5	26.69	0	0.00	26.55	5	1,109	0.45%
2018/06/27	2	27.03	1	26.40	27.60	1	1,092	0.09%
2018/06/26	5	25.50	0	0.00	25.45	5	1,056	0.47%
2018/06/22	1	25.75	0	0.00	25.75	1	1,114	0.09%
2018/06/21	0	0.00	1	26.15	26.15	-1	1,115	-0.09%
2018/06/19	11	26.63	0	0.00	26.40	11	1,111	0.99%
2018/06/13	0	0.00	2	27.78	27.70	-2	1,085	-0.18%
2018/06/12	1	26.90	0	0.00	27.20	1	1,057	0.09%
2018/06/11	0	0.00	2	27.50	27.15	-2	1,046	-0.19%
2018/06/07	5	27.59	0	0.00	27.60	5	1,099	0.45%
2018/06/06	10	28.00	0	0.00	27.95	10	1,094	0.91%
2018/06/04	2	28.48	11	28.51	28.80	-9	1,097	-0.82%
2018/06/01	2	27.75	9	27.76	27.65	-7	1,057	-0.66%
2018/05/31	0	0.00	1	26.95	26.55	-1	1,029	-0.10%
2018/05/25	0	0.00	3	26.10	25.80	-3	1,017	-0.29%
2018/05/21	0	0.00	2	25.48	25.30	-2	1,041	-0.19%
2018/05/17	1	25.15	0	0.00	25.15	1	1,080	0.09%
2018/05/16	1	25.00	0	0.00	25.00	1	1,094	0.09%
2018/05/10	1	26.45	0	0.00	26.05	1	1,146	0.09%
2018/05/02	0	0.00	1	26.10	26.15	-1	1,197	-0.08%
2018/04/26	0.5	25.65	2	26.25	25.40	-1.5	1,213	-0.12%
2018/04/25	2	25.73	0	0.00	25.95	2	1,216	0.16%
2018/04/24	15	26.07	1	26.00	26.05	14	1,226	1.14%
2018/04/23	1	26.50	0	0.00	26.65	1	1,228	0.08%
2018/04/20	7	27.01	0	0.00	27.10	7	1,234	0.57%
2018/04/19	9	27.73	1	27.80	27.70	8	1,231	0.65%
2018/04/18	1	27.75	0	0.00	27.80	1	1,256	0.08%
2018/04/17	8	28.13	0	0.00	27.90	8	1,611	0.50%
2018/04/16	1	29.00	0	0.00	28.80	1	1,657	0.06%
2018/04/13	0	0.00	1	30.00	29.55	-1	1,702	-0.06%
2018/04/12	5	30.68	8	30.62	30.15	-3	1,762	-0.17%
2018/04/11	0	0.00	15	29.93	29.60	-15	1,718	-0.87%
2018/04/10	14	29.97	16	29.93	29.40	-2	1,756	-0.11%
2018/04/09	9	28.60	8	29.03	29.90	1	1,708	0.06%
2018/03/29	6	27.55	2	27.75	27.65	4	1,697	0.24%
2018/03/28	3	28.30	10	28.47	28.00	-7	1,692	-0.41%
2018/03/26	1	26.75	0	0.00	26.70	1	1,646	0.06%
2018/03/21	6	27.90	0	0.00	27.90	6	1,642	0.37%
2018/03/20	1	27.85	0	0.00	28.10	1	1,646	0.06%
2018/03/19	2	28.15	0	0.00	28.20	2	1,658	0.12%
2018/03/13	0	0.00	3	29.40	29.30	-3	1,689	-0.18%
2018/03/08	0	0.00	4	27.35	27.80	-4	1,709	-0.23%
2018/03/07	1	27.10	1	27.10	26.80	0	1,680	0.00%
2018/03/06	1	27.20	0	0.00	27.00	1	1,693	0.06%
2018/03/05	6	26.90	0	0.00	26.90	6	1,706	0.35%
2018/02/27	1	27.90	0	0.00	28.00	1	1,737	0.06%
2018/02/21	0	0.00	1	27.80	27.95	-1	1,830	-0.05%
2018/02/09	6	25.00	6	25.60	25.75	0	1,846	0.00%
2018/02/07	0	0.00	5	28.44	28.00	-5	1,879	-0.27%
2018/02/06	10	28.78	0	0.00	27.90	10	1,895	0.53%
2018/02/05	6	30.73	0	0.00	30.65	6	1,873	0.32%
2018/02/01	1	31.05	0	0.00	31.05	1	1,943	0.05%
2018/01/26	1	30.80	0	0.00	30.80	1	2,038	0.05%
2018/01/24	2	31.15	0	0.00	31.15	2	2,091	0.10%
2018/01/22	2	31.65	0	0.00	31.70	2	2,178	0.09%
2018/01/19	1	31.95	0	0.00	31.95	1	2,202	0.05%
2018/01/17	2	32.15	0	0.00	32.10	2	2,276	0.09%
2018/01/12	1	32.00	3	32.20	32.45	-2	2,337	-0.09%
2018/01/11	10	33.46	3	33.83	32.45	7	2,342	0.30%
2018/01/10	0	0.00	13	32.65	33.40	-13	2,020	-0.64%
2018/01/09	10	31.44	3	31.12	31.90	7	1,986	0.35%
2018/01/08	1	32.60	3	33.12	32.95	-2	1,963	-0.10%
2018/01/05	2	31.65	2	31.98	32.70	0	1,915	0.00%
2018/01/04	0	0.00	10	31.81	32.00	-10	1,923	-0.52%
2018/01/03	0	0.00	5	30.55	30.50	-5	1,992	-0.25%