永崴投控 (3712)-臺銀-臺中券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
63.4
漲跌
▲0.2
漲幅
+0.32%
成交量
3,950張
產業
上市電腦週邊類股
169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

永崴投控 (3712)籌碼相關－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	1	63.30	6.2	63.36	63.40	-5.2	2,637	-0.20%
2024/11/20	3	62.47	3.4	62.74	63.20	-0.4	2,611	-0.02%
2024/11/19	4	61.85	9.1	62.21	63.00	-5.1	2,684	-0.19%
2024/11/18	13	62.22	7	62.09	62.30	6	2,724	0.22%
2024/11/15	16.1	61.74	20.2	62.03	61.60	-4.1	2,644	-0.15%
2024/11/14	16	60.76	34	61.44	61.50	-18	2,579	-0.70%
2024/11/13	14	57.70	26	58.49	58.70	-12	2,301	-0.52%
2024/11/12	22	57.15	18	57.61	57.90	4	2,185	0.18%
2024/11/11	0	0.00	35.5	57.25	57.60	-35.5	2,085	-1.70%
2024/11/08	1	52.50	4.1	52.63	52.40	-3.1	1,958	-0.16%
2024/11/07	4	51.02	6.4	53.11	52.90	-2.4	1,973	-0.12%
2024/11/06	2	49.55	0	0.00	49.50	2	1,959	0.10%
2024/11/05	0.1	49.85	4.1	49.82	49.70	-4	2,041	-0.20%
2024/11/04	3	49.58	0	0.00	49.30	3	2,127	0.14%
2024/11/01	6	49.88	0	0.00	50.50	6	2,176	0.28%
2024/10/30	2.1	49.86	3.2	50.27	50.00	-1.1	2,218	-0.05%
2024/10/29	9	50.13	4	50.25	50.20	5	2,250	0.22%
2024/10/28	2	50.80	0	0.00	50.70	2	2,287	0.09%
2024/10/25	2	51.40	0	0.00	51.30	2	2,323	0.09%
2024/10/24	1	51.70	2	51.70	51.70	-1	2,422	-0.04%
2024/10/23	1	52.21	0	0.00	52.20	1	2,473	0.04%
2024/10/22	0	51.90	3	51.93	52.30	-3	2,606	-0.11%
2024/10/21	0.1	51.20	0	0.00	51.70	0.1	2,901	0.00%
2024/10/16	0	52.40	0	0.00	52.10	0	3,339	0.00%
2024/10/15	0	0.00	8	52.03	51.90	-8	3,463	-0.23%
2024/10/14	8	51.40	0	0.00	51.80	8	3,725	0.21%
2024/10/11	1.1	51.03	1	51.50	50.70	0.1	4,316	0.00%
2024/10/09	1.2	52.33	0	0.00	52.20	1.2	4,527	0.03%
2024/10/08	2	53.15	1	53.10	52.90	1	4,818	0.02%
2024/10/07	1	54.60	2.2	54.32	53.80	-1.2	5,143	-0.02%
2024/10/04	2	52.55	1	53.00	53.20	1	5,184	0.02%
2024/09/27	1	53.80	0	0.00	54.20	1	5,294	0.02%
2024/09/26	2.1	54.79	11	54.11	54.00	-8.9	5,330	-0.17%
2024/09/25	2	54.90	0	55.20	54.90	2	5,389	0.04%
2024/09/24	2	55.80	1	56.00	55.40	1	5,473	0.02%
2024/09/23	1	54.40	4	54.80	55.20	-3	5,971	-0.05%
2024/09/20	0	0.00	2	53.30	52.90	-2	6,229	-0.03%
2024/09/19	2	53.20	0	0.00	53.50	2	6,384	0.03%
2024/09/18	1	53.10	2	53.10	53.00	-1	6,440	-0.02%
2024/09/16	4	52.58	4.7	52.87	53.00	-0.7	6,531	-0.01%
2024/09/13	1	52.50	10	52.40	52.20	-9	6,543	-0.14%
2024/09/12	0.1	51.30	2	51.60	53.20	-1.9	6,590	-0.03%
2024/09/11	1	51.10	7	50.70	50.40	-6	6,600	-0.09%
2024/09/10	5	49.79	8	50.08	49.35	-3	6,620	-0.05%
2024/09/09	0	50.70	0	0.00	51.10	0	6,661	0.00%
2024/09/06	3	52.93	1	52.50	52.10	2	6,729	0.03%
2024/09/04	10.1	52.59	6	52.48	52.30	4.1	6,760	0.06%
2024/09/03	0	56.10	0	0.00	55.80	0	6,775	0.00%
2024/09/02	1	56.68	1	56.40	55.70	0	6,781	0.00%
2024/08/30	1	55.00	0	0.00	55.30	1	6,803	0.01%
2024/08/29	2.1	55.37	2	55.60	55.20	0.1	6,822	0.00%
2024/08/28	0	0.00	1	56.30	56.20	-1	6,850	-0.01%
2024/08/27	2	56.15	2	56.20	56.30	0	6,897	0.00%
2024/08/26	1.2	55.96	0	55.90	55.70	1.2	6,964	0.02%
2024/08/23	2	56.30	0	0.00	56.70	2	7,089	0.03%
2024/08/22	4.2	56.86	0	0.00	56.50	4.2	7,619	0.06%
2024/08/21	24.7	57.95	7.3	58.11	57.30	17.3	7,898	0.22%
2024/08/20	21.5	57.83	13	57.58	58.30	8.4	7,809	0.11%
2024/08/19	9	54.83	11.2	55.04	55.10	-2.2	7,720	-0.03%
2024/08/16	3.1	55.86	11	55.95	54.90	-8	7,759	-0.10%
2024/08/15	1	52.40	2.3	53.25	53.90	-1.3	7,633	-0.02%
2024/08/14	1	52.60	0	0.00	52.60	1	7,623	0.01%
2024/08/13	6.3	53.20	6	53.65	54.00	0.3	7,627	0.00%
2024/08/12	1.2	52.78	0	0.00	52.70	1.2	7,605	0.02%
2024/08/09	6	53.75	7.2	54.96	54.60	-1.2	7,570	-0.02%
2024/08/08	6.1	52.00	6	52.60	52.10	0.1	7,525	0.00%
2024/08/07	13	53.55	7.2	53.63	53.90	5.8	7,505	0.08%
2024/08/06	1.1	48.26	3	49.93	50.20	-2	7,453	-0.03%
2024/08/05	11.2	51.23	0	0.00	49.60	11.2	7,381	0.15%
2024/08/02	8.2	55.96	28	55.86	55.10	-19.8	7,349	-0.27%
2024/08/01	4.1	58.30	1	58.60	58.70	3.1	7,327	0.04%
2024/07/31	5	57.56	0	0.00	57.30	5	7,319	0.07%
2024/07/30	0.1	55.06	0	0.00	56.50	0.1	7,321	0.00%
2024/07/29	7.3	56.98	25	56.35	55.90	-17.7	7,300	-0.24%
2024/07/26	2.8	57.99	2	58.20	58.20	0.8	7,208	0.01%
2024/07/23	9	59.56	10.1	59.20	59.20	-1.1	7,167	-0.02%
2024/07/22	12	62.26	26	61.40	60.50	-14	7,056	-0.20%
2024/07/19	55	63.33	16	63.23	61.40	39	6,765	0.58%
2024/07/18	11	62.82	4.1	62.40	62.60	6.9	6,563	0.11%
2024/07/17	3	62.77	3.3	62.92	62.70	-0.3	6,467	0.00%
2024/07/16	3.5	62.93	3.1	63.48	62.50	0.4	6,416	0.01%
2024/07/15	26	65.23	4.2	64.50	63.90	21.8	6,364	0.34%
2024/07/12	23	65.97	48	66.73	67.00	-25	6,178	-0.41%
2024/07/11	18	61.34	28.5	64.88	65.60	-10.5	5,740	-0.18%
2024/07/10	31.1	59.54	20.1	59.73	59.70	11	5,608	0.20%
2024/07/09	21.1	58.70	24	58.80	60.10	-3	5,579	-0.05%
2024/07/08	0	0.00	1	56.00	56.10	-1	5,365	-0.02%
2024/07/05	4	56.75	3	56.97	57.00	1	5,369	0.02%
2024/07/04	3	55.37	10.3	56.16	56.80	-7.3	5,331	-0.14%
2024/07/03	2	55.70	14.7	55.60	55.20	-12.7	5,291	-0.24%
2024/07/02	10	55.14	0.1	54.50	55.20	10	5,263	0.19%
2024/07/01	25.3	55.15	0	0.00	54.60	25.3	5,226	0.48%
2024/06/28	15.2	56.09	4	56.20	55.50	11.2	5,163	0.22%
2024/06/27	52	58.98	34.1	58.83	56.30	18	5,086	0.35%
2024/06/26	9	56.66	46.4	57.78	58.60	-37.4	4,543	-0.82%
2024/06/25	19	53.05	10.9	53.09	53.30	8.1	4,262	0.19%
2024/06/24	5.3	52.04	2.5	52.52	51.80	2.8	4,128	0.07%
2024/06/21	1	51.40	16	51.70	52.50	-15	4,125	-0.36%
2024/06/20	1	50.20	0	0.00	50.40	1	4,062	0.02%
2024/06/19	2	51.00	4.1	49.79	49.90	-2.1	4,102	-0.05%
2024/06/18	2	51.15	2	51.00	50.60	0	4,102	0.00%
2024/06/17	1	50.50	4.2	50.64	50.60	-3.2	4,100	-0.08%
2024/06/14	8.3	50.71	8	51.11	51.00	0.3	4,096	0.01%
2024/06/13	7.1	49.51	7.2	49.26	49.70	-0.1	4,064	0.00%
2024/06/12	17	47.11	2	48.05	48.10	15	4,009	0.37%
2024/06/11	3.1	48.36	3	48.53	48.30	0	4,006	0.00%
2024/06/07	5.3	47.35	30	47.37	47.90	-24.7	4,004	-0.62%
2024/06/06	1	45.50	2	46.00	45.30	-1	4,018	-0.02%
2024/06/05	11	45.93	1	46.00	45.45	10	4,054	0.25%
2024/06/04	9.2	46.63	1	47.25	46.30	8.2	4,131	0.20%
2024/06/03	40.3	47.57	4.4	47.31	47.30	35.9	4,184	0.86%
2024/05/31	9.1	48.30	0	0.00	48.00	9.1	4,204	0.22%
2024/05/30	9.1	49.67	4	49.33	49.00	5.1	4,228	0.12%
2024/05/29	10.4	51.30	10	51.40	51.30	0.4	4,249	0.01%
2024/05/28	34.6	53.32	40	54.27	50.10	-5.4	4,275	-0.13%
2024/05/27	18	51.10	47.2	50.99	51.60	-29.2	4,020	-0.73%
2024/05/24	6	47.18	3	46.72	46.95	3	3,941	0.08%
2024/05/23	1	47.10	2.6	46.98	46.55	-1.6	4,252	-0.04%
2024/05/22	1.2	46.38	4.2	46.46	46.25	-3	4,365	-0.07%
2024/05/21	2	44.83	2	45.05	45.40	0	4,488	0.00%
2024/05/20	7	44.75	3.3	44.80	44.95	3.7	4,764	0.08%
2024/05/17	0.7	43.10	11	43.82	43.95	-10.3	5,130	-0.20%
2024/05/16	2	43.05	6	43.43	43.00	-4	5,311	-0.08%
2024/05/15	10	43.84	12	44.57	43.75	-2	5,332	-0.04%
2024/05/14	3	43.95	2	43.75	44.05	1	5,392	0.02%
2024/05/13	1	43.30	6	43.30	43.45	-5	5,402	-0.09%
2024/05/10	2	42.10	12	41.93	42.60	-10	5,433	-0.18%
2024/05/09	1	42.85	20.1	43.61	42.80	-19.1	5,478	-0.35%
2024/05/08	5	43.03	2	43.30	43.55	3	5,568	0.05%
2024/05/07	12.5	42.64	3	42.77	42.60	9.5	5,579	0.17%
2024/05/06	31	43.06	3	43.00	42.85	28	5,583	0.50%
2024/05/03	11	43.52	2.1	44.38	43.35	9	5,624	0.16%
2024/05/02	2	44.18	0	0.00	44.25	2	5,698	0.04%
2024/04/30	1.5	44.93	0	0.00	44.75	1.5	5,847	0.03%
2024/04/29	2.3	44.77	12.1	44.97	45.00	-9.8	5,987	-0.16%
2024/04/26	13	45.05	0.1	45.65	44.85	13	6,070	0.21%
2024/04/25	1	45.55	0	0.00	45.55	1	6,071	0.02%
2024/04/24	3	45.98	0	0.00	46.05	3	6,087	0.05%
2024/04/23	1	45.30	2	46.10	45.50	-1	6,130	-0.02%
2024/04/22	4	45.95	3	47.50	45.75	1	6,262	0.02%
2024/04/19	4.2	47.37	7	46.94	47.30	-2.8	6,397	-0.04%
2024/04/18	3	48.75	7	49.67	48.60	-4	6,332	-0.06%
2024/04/17	11	48.93	37.5	49.47	49.60	-26.5	6,315	-0.42%
2024/04/16	12	47.01	4	46.70	46.40	8	6,156	0.13%
2024/04/15	42	49.20	14.8	48.99	48.20	27.2	6,068	0.45%
2024/04/12	5	45.94	7	46.32	46.55	-2	5,802	-0.03%
2024/04/11	4.1	45.03	2	44.80	44.10	2.1	5,677	0.04%
2024/04/10	0	0.00	0.2	44.50	44.55	-0.2	5,659	0.00%
2024/04/09	0	0.00	0	44.30	44.15	0	5,645	0.00%
2024/04/08	0	0.00	2	43.75	44.10	-2	5,637	-0.04%
2024/04/03	2	43.60	0	0.00	43.65	2	5,634	0.04%
2024/04/02	1	43.40	1	43.65	43.55	0	5,649	0.00%
2024/04/01	4	43.60	15	43.77	44.00	-11	5,641	-0.19%
2024/03/29	0	0.00	1	43.45	42.55	-1	5,622	-0.02%
2024/03/28	4.1	43.91	0	0.00	43.10	4.1	5,613	0.07%
2024/03/27	3	43.67	0	0.00	43.75	3	5,610	0.05%
2024/03/26	0	0.00	1	44.10	44.05	-1	5,596	-0.02%
2024/03/25	4	44.04	5	44.16	43.90	-1	5,562	-0.02%
2024/03/22	2	42.90	6	43.07	43.70	-4	5,608	-0.07%
2024/03/21	0.1	42.50	4	42.74	42.60	-4	5,653	-0.07%
2024/03/20	3	41.50	0	0.00	41.50	3	5,670	0.05%
2024/03/19	2	42.03	0	0.00	41.80	2	5,768	0.03%
2024/03/18	0	0.00	1	42.55	42.20	-1	6,071	-0.02%
2024/03/14	1	41.20	10	41.35	41.35	-9	6,502	-0.14%
2024/03/13	15	41.90	0	0.00	41.70	15	6,469	0.23%
2024/03/12	4	42.18	2	42.10	42.40	2	6,431	0.03%
2024/03/11	5.2	42.25	1	42.35	42.05	4.2	6,419	0.07%
2024/03/08	8.1	43.55	6	44.08	43.25	2.1	6,396	0.03%
2024/03/07	7.2	45.78	1	45.10	45.65	6.2	6,283	0.10%
2024/03/06	6	46.40	0	0.00	46.60	6	6,193	0.10%
2024/03/05	2	48.13	1	47.85	47.05	1	6,128	0.02%
2024/03/04	2.3	48.20	30.1	47.85	47.80	-27.8	6,043	-0.46%
2024/03/01	9	47.92	3	48.15	48.65	6	5,938	0.10%
2024/02/29	14.6	48.65	27.4	48.17	49.75	-12.8	5,773	-0.22%
2024/02/27	12.2	47.40	6	46.74	46.40	6.2	5,482	0.11%
2024/02/26	35.1	47.51	42.5	48.64	48.35	-7.4	5,260	-0.14%
2024/02/23	5	46.34	13	45.23	45.00	-8	4,918	-0.16%
2024/02/22	35.2	46.47	36	45.67	45.80	-0.8	4,763	-0.02%
2024/02/21	25	46.62	20.2	45.48	46.70	4.8	4,580	0.10%
2024/02/20	19.1	44.92	23.3	45.07	45.10	-4.2	4,286	-0.10%
2024/02/19	16	43.11	25.6	43.83	44.20	-9.6	3,896	-0.25%
2024/02/16	5	40.31	0	0.00	40.20	5	3,701	0.14%
2024/02/15	4.4	39.54	2	39.80	39.35	2.4	3,668	0.07%
2024/02/05	1.2	41.92	2	42.15	41.95	-0.8	3,613	-0.02%
2024/02/02	1	43.00	12	43.21	42.80	-11	3,586	-0.31%
2024/02/01	2.2	43.20	1	43.70	43.70	1.2	3,541	0.03%
2024/01/31	2.1	43.75	6.4	43.46	43.45	-4.3	3,476	-0.12%
2024/01/30	2.4	41.74	0	0.00	42.20	2.4	3,371	0.07%
2024/01/29	0	0.00	1	42.55	42.40	-1	3,341	-0.03%
2024/01/26	7	42.51	1	41.80	42.30	6	3,312	0.18%
2024/01/25	7	43.16	6	43.47	42.75	1	3,240	0.03%
2024/01/24	19.1	43.49	5.1	43.07	43.60	14	3,120	0.45%
2024/01/23	2.1	42.30	2.4	42.41	42.70	-0.2	2,953	-0.01%
2024/01/22	0	0.00	4	41.94	42.10	-4	2,800	-0.14%
2024/01/18	0.1	39.35	10	39.13	39.25	-9.9	2,662	-0.37%
2024/01/17	6.1	40.03	3	39.97	39.90	3.1	2,628	0.12%
2024/01/16	17.2	42.16	5	41.85	40.85	12.2	2,563	0.48%
2024/01/15	1	42.57	10.1	42.65	42.70	-9.1	2,393	-0.38%
2024/01/12	0.1	39.05	0.1	39.40	38.85	0	2,196	0.00%
2024/01/11	0.1	39.25	0.2	39.25	38.95	-0.2	2,174	-0.01%
2024/01/10	6	37.10	0	0.00	37.15	6	2,106	0.28%
2024/01/05	0.1	37.35	0	0.00	37.05	0.1	2,081	0.00%
2024/01/04	0.3	37.35	1	37.70	36.75	-0.7	2,077	-0.03%
2024/01/02	1	38.85	1	39.20	38.75	0	2,031	0.00%
2023/12/29	2	38.35	1	38.20	38.55	1	2,015	0.05%
2023/12/28	4	38.08	17	38.35	37.90	-13	2,001	-0.65%
2023/12/27	1	38.05	1	38.15	38.10	0	1,972	0.00%
2023/12/25	5	37.80	3	37.47	37.40	2	1,948	0.10%
2023/12/22	1	38.20	2	38.25	37.80	-1	1,931	-0.05%
2023/12/20	0.1	38.55	2	38.43	38.30	-1.9	1,904	-0.10%
2023/12/19	10	38.60	1	38.80	38.15	9	1,875	0.48%
2023/12/18	4	40.16	5	40.88	39.30	-1	1,788	-0.06%
2023/12/15	5	40.19	4	40.16	40.00	1	1,677	0.06%
2023/12/14	5	41.35	23	41.62	40.80	-18	1,605	-1.12%
2023/12/13	37.1	44.01	16	42.70	42.55	21.1	1,487	1.42%
2023/12/12	42.1	42.01	51.7	42.64	43.45	-9.6	1,148	-0.83%
2023/12/11	3.2	39.14	14.1	39.14	39.50	-10.9	759	-1.44%
2023/12/08	1	37.25	0	0.00	37.05	1	640	0.16%
2023/12/07	3	38.10	2	37.33	37.25	1	630	0.16%
2023/12/06	2	36.90	3	37.85	36.90	-1	602	-0.17%
2023/12/05	2.1	38.98	1	38.70	38.55	1.1	553	0.20%
2023/11/29	1	36.00	0	0.00	36.05	1	493	0.20%
2023/11/28	3	35.70	0	0.00	35.85	3	491	0.61%
2023/11/24	10	36.80	1	36.60	36.75	9	480	1.87%
2023/11/22	0	0.00	2.4	36.98	37.10	-2.4	450	-0.53%
2023/11/21	1	36.80	1.1	36.76	36.70	-0.1	432	-0.03%
2023/11/20	1	36.25	0	0.00	36.45	1	419	0.24%
2023/11/16	0	0.00	7.5	36.01	36.05	-7.5	401	-1.87%
2023/11/15	1	35.50	5.5	35.64	35.50	-4.5	386	-1.17%
2023/11/14	0	0.00	4	35.53	35.25	-4	366	-1.09%
2023/11/13	1	34.50	10.8	34.81	35.20	-9.8	351	-2.79%
2023/11/10	0.3	33.25	0	0.00	33.45	0.3	321	0.09%
2023/11/09	0	0.00	2	34.00	33.90	-2	325	-0.62%
2023/11/08	1	34.50	21	34.62	33.70	-20	341	-5.86%
2023/11/06	15	33.30	2	33.30	33.30	13	332	3.91%
2023/11/02	0.2	32.20	0	0.00	32.20	0.2	356	0.07%
2023/11/01	0.2	31.85	0	0.00	31.95	0.2	359	0.07%
2023/10/31	0	0.00	1	32.80	32.40	-1	362	-0.28%
2023/10/30	0	0.00	1	32.15	32.50	-1	370	-0.27%
2023/10/27	0	0.00	1	32.30	31.85	-1	386	-0.26%
2023/10/20	0	0.00	1	31.40	31.80	-1	438	-0.23%
2023/10/18	0.1	31.83	0	0.00	31.75	0.1	479	0.03%
2023/10/17	1	32.25	0	0.00	32.30	1	487	0.20%
2023/10/11	0.1	33.00	0	0.00	33.00	0.1	600	0.02%
2023/10/06	0	0.00	1	33.75	33.65	-1	606	-0.16%
2023/10/04	1.2	32.95	0	0.00	32.95	1.2	623	0.20%
2023/10/02	0	0.00	23	34.01	33.80	-23	639	-3.60%
2023/09/28	0.1	33.45	1	33.30	33.45	-0.9	645	-0.14%
2023/09/27	1.2	32.98	0	0.00	32.90	1.2	663	0.19%
2023/09/26	1	33.85	1.6	34.13	33.50	-0.6	757	-0.08%
2023/09/19	1	33.80	0	0.00	33.70	1	783	0.13%
2023/09/18	0	0.00	4	33.83	33.80	-4	790	-0.51%
2023/09/15	0	0.00	0	32.80	32.85	0	782	0.00%
2023/09/13	0	0.00	1	32.25	32.15	-1	803	-0.12%
2023/09/11	0.1	32.10	0	0.00	32.15	0.1	828	0.01%
2023/09/05	0	0.00	1.1	33.10	33.15	-1.1	887	-0.12%
2023/09/01	0	0.00	0.5	32.90	32.60	-0.5	937	-0.05%
2023/08/31	0	0.00	2.4	32.67	32.60	-2.4	969	-0.25%
2023/08/30	1	32.50	0.1	32.60	32.25	0.9	1,008	0.09%
2023/08/17	0	0.00	5	31.50	31.60	-5	1,170	-0.43%
2023/08/14	7.5	31.08	1	31.00	31.05	6.5	1,251	0.52%
2023/08/10	1.5	32.88	0	0.00	32.80	1.5	1,284	0.12%
2023/08/09	4.5	33.79	0	0.00	33.65	4.5	1,362	0.33%
2023/08/08	2	34.58	7.5	34.61	34.40	-5.5	1,377	-0.40%
2023/08/07	1	33.10	0	0.00	33.20	1	1,405	0.07%
2023/08/04	0	0.00	1	32.50	32.90	-1	1,467	-0.07%
2023/08/02	1	31.90	0	0.00	32.10	1	1,517	0.07%
2023/08/01	0.5	33.00	0	0.00	32.70	0.5	1,560	0.03%
2023/07/31	3	33.50	0	0.00	33.40	3	1,640	0.18%
2023/07/27	0	0.00	1	34.15	34.30	-1	2,007	-0.05%
2023/07/26	6	34.15	0	0.00	34.05	6	2,232	0.27%
2023/07/25	6	34.56	2	34.60	34.75	4	2,258	0.18%
2023/07/24	14	35.91	0	0.00	35.90	14	2,271	0.62%
2023/07/21	8.4	36.59	0	0.00	36.45	8.4	2,280	0.37%
2023/07/20	3	36.87	0	0.00	36.90	3	2,362	0.13%
2023/07/19	5	37.30	4	37.35	36.90	1	2,407	0.04%
2023/07/18	0	0.00	11	38.42	37.60	-11	2,448	-0.45%
2023/07/17	1	37.80	6.9	37.98	37.90	-5.9	2,505	-0.24%
2023/07/14	3	36.45	0	0.00	36.30	3	2,564	0.12%
2023/07/13	1	36.10	0	0.00	36.05	1	2,733	0.04%
2023/07/12	0.5	36.20	1	36.20	36.20	-0.5	3,123	-0.02%
2023/07/10	2	36.80	0	0.00	36.40	2	3,330	0.06%
2023/07/07	2	36.40	1	36.35	36.30	1	3,366	0.03%
2023/07/06	1	37.05	10	37.30	36.85	-9	3,396	-0.27%
2023/07/05	1.3	37.75	1	37.55	37.10	0.3	3,415	0.01%
2023/07/04	3	37.38	8	37.74	37.65	-5	3,417	-0.15%
2023/07/03	1	36.05	0	0.00	36.25	1	3,335	0.03%
2023/06/29	0.3	35.90	1	35.90	36.00	-0.7	3,365	-0.02%
2023/06/28	1	35.55	1	35.95	35.50	0	3,369	0.00%
2023/06/27	1	35.60	1	35.95	35.55	0	3,391	0.00%
2023/06/21	1	36.20	0	0.00	36.25	1	3,414	0.03%
2023/06/19	1	36.90	0	0.00	36.40	1	3,475	0.03%
2023/06/16	2	36.90	0	0.00	36.90	2	3,508	0.06%
2023/06/15	0	36.65	0	0.00	36.40	0	3,539	0.00%
2023/06/14	2.2	36.77	0	0.00	36.40	2.2	3,553	0.06%
2023/06/13	1.3	36.59	0	0.00	36.50	1.3	3,579	0.04%
2023/06/12	0.3	36.35	0	0.00	36.35	0.3	3,647	0.01%
2023/06/09	1.5	36.97	0	0.00	36.85	1.5	3,712	0.04%
2023/06/08	2.2	37.52	9	37.43	37.10	-6.8	3,861	-0.18%
2023/06/07	0.3	38.15	0	38.15	38.25	0.3	4,113	0.01%
2023/06/06	1.3	38.26	9	38.33	38.00	-7.7	4,391	-0.18%
2023/06/05	1	38.65	1	38.65	38.50	0	4,450	0.00%
2023/06/02	12.3	38.38	4.5	38.11	38.30	7.8	4,428	0.17%
2023/05/31	2	37.10	5	37.03	37.15	-3	4,352	-0.07%
2023/05/30	1	36.75	9	36.69	36.70	-8	4,345	-0.18%
2023/05/26	3.3	36.71	0	0.00	36.50	3.3	4,361	0.08%
2023/05/25	6	37.40	0	0.00	37.30	6	4,349	0.14%
2023/05/24	1	37.60	1	37.55	37.80	0	4,339	0.00%
2023/05/23	1.3	38.03	0.5	38.05	37.80	0.8	4,331	0.02%
2023/05/22	0.2	37.55	2	37.30	37.55	-1.9	4,320	-0.04%
2023/05/19	3.2	36.11	0	0.00	36.05	3.2	4,291	0.07%
2023/05/18	5	36.48	6	36.37	36.70	-1	4,286	-0.02%
2023/05/17	1	35.90	4	35.90	35.90	-3	4,275	-0.07%
2023/05/16	4	36.01	0	0.00	35.90	4	4,263	0.09%
2023/05/15	16.6	36.19	7	36.53	36.15	9.6	4,241	0.23%
2023/05/12	0.1	39.10	0	0.00	38.95	0.1	4,206	0.00%
2023/05/11	3.5	39.25	1	38.45	38.55	2.5	4,193	0.06%
2023/05/10	1.4	39.82	11	39.50	39.30	-9.6	4,162	-0.23%
2023/05/09	17	38.70	0	0.00	38.35	17	4,099	0.41%
2023/05/08	23	40.00	11	39.74	39.60	12	4,043	0.30%
2023/05/05	1	40.45	2	39.65	39.30	-1	4,007	-0.02%
2023/05/04	18.4	40.64	24	41.03	40.75	-5.6	3,934	-0.14%
2023/05/03	10.1	40.65	19	40.44	40.95	-8.9	3,808	-0.23%
2023/05/02	28	40.24	23	40.23	40.70	5	3,604	0.14%
2023/04/28	0	0.00	1.5	38.27	38.25	-1.5	3,379	-0.04%
2023/04/27	1	37.25	3	37.37	37.15	-2	3,346	-0.06%
2023/04/26	3.5	37.29	1	37.90	37.40	2.5	3,322	0.08%
2023/04/25	26	38.05	11.4	38.35	37.75	14.6	3,292	0.44%
2023/04/24	4	37.38	3.1	37.36	37.40	0.9	3,201	0.03%
2023/04/21	6	36.53	2	37.60	36.10	4	3,150	0.13%
2023/04/20	2	37.98	17	37.36	37.30	-15	3,098	-0.48%
2023/04/19	11	39.54	6	39.70	39.00	5	3,024	0.17%
2023/04/18	22.5	39.09	7	39.56	40.00	15.5	2,930	0.53%
2023/04/17	18	39.04	20.5	39.22	39.90	-2.5	2,819	-0.09%
2023/04/14	3	37.50	2.5	37.70	37.70	0.5	2,525	0.02%
2023/04/13	1	37.10	1	37.05	37.15	0	2,339	0.00%
2023/04/12	0	0.00	1.5	37.04	37.40	-1.5	2,325	-0.07%
2023/04/11	3	35.97	1	35.60	36.10	2	2,319	0.09%
2023/04/10	2	37.95	0.2	38.00	37.90	1.8	2,314	0.08%
2023/04/07	3	37.73	3	37.45	37.45	0	2,286	0.00%
2023/03/31	3	36.87	3.3	37.05	37.05	-0.3	2,252	-0.01%
2023/03/30	2	36.33	1	36.70	37.05	1	2,225	0.04%
2023/03/29	0.5	35.80	0	0.00	35.85	0.5	2,213	0.02%
2023/03/28	2.5	36.36	4	36.44	35.75	-1.5	2,212	-0.07%
2023/03/27	1	37.20	1	37.70	37.10	0	2,187	0.00%
2023/03/24	6	37.40	5	37.29	37.20	1	2,174	0.05%
2023/03/23	4	37.30	0	0.00	37.35	4	2,152	0.19%
2023/03/22	10	37.40	125	37.53	37.25	-115	2,139	-5.38%	大賣/鉅額交易
2023/03/21	0	0.00	1	37.20	37.25	-1	2,102	-0.05%
2023/03/20	0	0.00	1	36.59	37.35	-1	2,057	-0.05%
2023/03/17	2	35.75	0	0.00	35.75	2	2,012	0.10%
2023/03/16	2	35.43	3	35.45	35.45	-1	1,987	-0.05%
2023/03/15	15	36.69	17	36.24	36.45	-2	1,948	-0.10%
2023/03/14	12	37.29	10	37.41	37.20	2	1,871	0.11%
2023/03/13	125	37.93	0	0.00	37.20	125	1,788	6.99%	大買/鉅額交易
2023/03/10	27	38.46	85	38.78	38.45	-58	1,629	-3.56%
2023/03/09	88	38.09	92.5	38.07	38.50	-4.5	1,343	-0.33%
2023/03/08	50	34.69	1.5	32.73	35.00	48.5	1,046	4.63%
2023/03/07	1	31.95	0	0.00	31.85	1	953	0.10%
2023/03/03	0	0.00	3	30.70	30.75	-3	925	-0.32%
2023/03/02	0.4	30.80	0	0.00	30.70	0.4	923	0.04%
2023/03/01	0	0.00	2	31.35	30.80	-2	924	-0.22%
2023/02/23	0	0.00	5	30.14	30.65	-5	888	-0.56%
2023/02/21	0.1	30.40	0	0.00	30.40	0.1	873	0.01%
2023/02/20	0	0.00	5	30.90	30.75	-5	866	-0.58%
2023/02/17	0	0.00	2	30.75	30.70	-2	854	-0.23%
2023/02/15	1	30.60	0.5	30.65	30.70	0.5	833	0.06%
2023/02/10	0	0.00	6	30.61	30.05	-6	781	-0.77%
2023/02/08	0	0.00	3	30.00	29.90	-3	719	-0.42%
2023/02/01	0	0.00	1	30.05	30.00	-1	645	-0.15%
2023/01/31	0	0.00	0.5	28.80	29.00	-0.5	588	-0.08%
2023/01/16	0.5	27.65	0	0.00	27.65	0.5	572	0.09%
2023/01/09	0	0.00	10	28.55	28.60	-10	545	-1.83%
2023/01/05	1	30.25	1	30.05	29.40	0	520	0.00%
2023/01/04	5	29.37	9	29.91	30.00	-4	447	-0.89%
2023/01/03	0	0.00	1	28.55	28.60	-1	345	-0.29%
2022/12/30	7	28.69	3	28.50	27.80	4	329	1.21%
2022/12/29	0	0.00	0	28.20	28.40	0	319	0.00%
2022/12/28	10	29.01	4	28.84	28.90	6	282	2.12%
2022/12/27	1	27.75	0	0.00	27.75	1	242	0.41%
2022/12/21	0	0.00	2	27.65	27.70	-2	242	-0.83%
2022/12/16	1	28.75	3	27.93	27.80	-2	233	-0.86%
2022/12/12	0	0.00	0.1	26.30	26.35	-0.1	178	-0.03%
2022/12/06	0	0.00	5	27.60	27.20	-5	179	-2.78%
2022/12/05	2	27.30	0	0.00	27.25	2	177	1.13%
2022/12/02	2	27.45	1	27.70	27.70	1	176	0.57%
2022/11/29	0	0.00	1	26.00	25.95	-1	170	-0.59%
2022/11/23	0	0.00	1	26.15	26.20	-1	169	-0.59%
2022/11/16	0	0.00	0.1	25.20	24.85	-0.1	174	-0.06%
2022/11/04	0	0.00	1	24.35	24.05	-1	187	-0.53%
2022/10/28	1	23.40	0	0.00	23.20	1	197	0.51%
2022/10/26	0.1	23.40	0.1	23.10	23.10	0	211	0.00%
2022/10/13	1	23.60	0	0.00	22.40	1	233	0.43%
2022/10/11	11	24.45	0	0.00	23.55	11	230	4.76%
2022/09/30	1	24.55	0	0.00	24.65	1	259	0.39%
2022/09/28	2	25.05	2	24.20	23.80	0	272	0.00%
2022/09/16	0	0.00	0	28.05	28.20	0	395	-0.01%
2022/08/26	0	0.00	2	28.85	28.80	-2	467	-0.43%
2022/08/25	0	0.00	4	28.70	28.75	-4	471	-0.85%
2022/08/23	4	28.50	1	28.15	28.10	3	485	0.62%
2022/08/22	1	28.60	0	0.00	28.60	1	493	0.20%
2022/08/19	0	0.00	0.5	28.55	28.70	-0.5	497	-0.11%
2022/08/17	0	0.00	2	28.35	28.40	-2	500	-0.40%
2022/08/15	2	28.00	0	0.00	28.05	2	513	0.39%
2022/08/12	0	0.00	1	27.55	27.70	-1	515	-0.19%
2022/08/03	1	28.69	0	0.00	28.45	1	597	0.17%
2022/08/02	3	29.00	0	0.00	28.90	3	604	0.50%
2022/07/20	0.5	28.87	0	0.00	28.60	0.5	1,443	0.03%
2022/07/18	1	28.30	0	0.00	28.45	1	1,458	0.07%
2022/07/04	5	29.00	0	0.00	29.00	5	1,553	0.32%
2022/07/01	1	29.85	0	0.00	29.75	1	1,546	0.06%
2022/06/30	3	31.95	5	31.74	31.50	-2	1,518	-0.13%
2022/06/29	0	0.00	1	31.30	30.95	-1	1,464	-0.07%
2022/06/28	0	0.00	3	31.57	31.05	-3	1,467	-0.20%
2022/06/27	0	0.00	2	30.80	30.85	-2	1,459	-0.14%
2022/06/24	2	30.18	3	30.60	30.70	-1	1,456	-0.07%
2022/06/17	1	30.00	0	0.00	30.00	1	1,456	0.07%
2022/06/15	0	0.00	3	31.50	30.90	-3	1,451	-0.21%
2022/06/10	5	31.50	5	31.45	31.50	0	1,442	0.00%
2022/06/09	0	0.00	1	31.60	31.60	-1	1,443	-0.07%
2022/06/07	0	0.00	5	31.10	30.90	-5	1,433	-0.35%
2022/06/06	1	31.05	1	31.15	31.00	0	1,434	0.00%
2022/06/02	8	31.00	4	30.95	30.65	4	1,434	0.28%
2022/06/01	30	31.34	2.5	31.24	31.05	27.5	1,432	1.92%
2022/05/30	0	0.00	2	30.65	30.80	-2	1,427	-0.14%
2022/05/24	1	30.05	0	0.00	29.90	1	1,418	0.07%
2022/05/20	0	0.00	1	30.45	30.00	-1	1,411	-0.07%
2022/05/18	4	29.78	0	0.00	30.15	4	1,403	0.28%
2022/05/17	5	29.62	0	0.00	29.50	5	1,393	0.36%
2022/05/16	0.5	29.70	0	0.00	29.55	0.5	1,383	0.04%
2022/05/12	1	30.10	0	0.00	29.80	1	1,364	0.07%
2022/05/10	6	30.54	0	0.00	30.65	6	1,350	0.44%
2022/05/09	0.5	31.10	2	30.10	30.05	-1.5	1,340	-0.11%
2022/05/06	2.5	32.48	0	0.00	32.15	2.5	1,303	0.19%
2022/05/04	1	34.00	2	34.00	33.75	-1	1,256	-0.08%
2022/05/03	6.1	33.85	4	33.99	33.55	2.1	1,231	0.17%
2022/04/29	12	34.67	6.5	34.93	34.60	5.5	1,169	0.47%
2022/04/28	1.1	34.14	2	33.95	34.50	-0.9	1,045	-0.09%
2022/04/27	11	33.65	14	33.68	34.70	-3	886	-0.34%
2022/04/26	6	31.73	8	32.49	33.80	-2	630	-0.32%
2022/04/25	1	30.70	0	0.00	30.75	1	577	0.17%
2022/04/21	1	32.65	0	0.00	32.35	1	574	0.17%
2022/04/20	3	32.98	18	33.20	33.00	-15	562	-2.67%
2022/04/18	0	0.00	1	31.60	31.30	-1	529	-0.19%
2022/03/31	3	31.30	3	31.00	30.75	0	680	0.00%
2022/03/30	2.5	30.84	0	0.00	30.80	2.5	673	0.37%
2022/03/24	0	0.00	11.5	31.72	31.85	-11.5	693	-1.66%
2022/03/21	1	31.20	1	31.25	31.15	0	692	0.00%
2022/03/04	0	0.00	1	31.80	31.20	-1	790	-0.13%
2022/03/01	1	31.00	0	0.00	31.05	1	810	0.12%
2022/02/22	7	31.20	0	0.00	30.75	7	851	0.82%
2022/02/21	1	31.25	0	0.00	31.30	1	854	0.12%
2022/02/17	2	31.38	0	0.00	31.35	2	883	0.23%
2022/02/16	5	31.40	1	32.40	31.30	4	941	0.42%
2022/02/14	1	31.10	0	0.00	31.10	1	1,001	0.10%
2022/02/10	0	0.00	2	32.75	32.70	-2	1,033	-0.19%
2022/02/08	0	0.00	2	32.45	32.75	-2	1,057	-0.19%
2022/02/07	0	0.00	2	32.05	32.25	-2	1,077	-0.19%
2022/01/26	0	0.00	2	31.20	30.85	-2	1,100	-0.18%
2022/01/25	2.5	30.98	0	0.00	30.75	2.5	1,132	0.22%
2022/01/24	4	31.49	0	0.00	31.65	4	1,172	0.34%
2022/01/21	5	32.14	0	0.00	32.05	5	1,177	0.42%
2022/01/19	0	0.00	12	33.56	33.40	-12	1,197	-1.00%
2022/01/18	0	0.00	9	33.20	32.90	-9	1,189	-0.76%
2022/01/17	3	32.77	0	0.00	32.80	3	1,194	0.25%
2022/01/14	6	32.38	0	0.00	32.50	6	1,212	0.49%
2022/01/13	1	32.30	0	0.00	32.00	1	1,217	0.08%
2022/01/12	0.5	32.66	0	0.00	32.50	0.5	1,238	0.04%
2022/01/11	6.5	33.43	0	0.00	32.90	6.5	1,242	0.52%
2022/01/10	2	34.35	0	0.00	34.55	2	1,227	0.16%
2022/01/07	9	34.19	2	36.45	34.10	7	1,236	0.57%
2022/01/06	0	0.00	1	33.55	34.10	-1	1,230	-0.08%
2022/01/05	1	33.35	7	33.39	33.45	-6	1,264	-0.47%
2021/12/30	0	0.00	2	33.08	32.85	-2	1,456	-0.14%
2021/12/29	1	32.35	0	0.00	32.60	1	1,651	0.06%
2021/12/28	0	0.00	1	32.90	32.35	-1	1,709	-0.06%
2021/12/24	0	0.00	7	32.55	32.40	-7	2,081	-0.34%
2021/12/22	0	0.00	2	32.60	32.55	-2	2,207	-0.09%
2021/12/21	0.2	32.45	2	32.70	32.55	-1.8	2,215	-0.08%
2021/12/20	0.3	32.20	3	33.07	32.10	-2.7	2,225	-0.12%
2021/12/17	2	32.15	0	0.00	31.80	2	2,230	0.09%
2021/12/16	3	31.83	0	0.00	31.70	3	2,222	0.13%
2021/12/15	1	31.80	0	0.00	31.80	1	2,222	0.04%
2021/12/14	2.4	31.80	0	0.00	31.50	2.4	2,221	0.11%
2021/12/13	6	33.81	0	0.00	33.15	6	2,200	0.27%
2021/12/10	1	33.80	3	33.80	33.80	-2	2,185	-0.09%
2021/12/09	4.4	32.80	2	32.80	32.90	2.4	2,155	0.11%
2021/12/08	2.7	32.19	1	31.90	32.05	1.7	2,141	0.08%
2021/12/07	0	0.00	1	31.75	31.50	-1	2,133	-0.05%
2021/12/06	1	30.70	0	0.00	30.80	1	2,131	0.05%
2021/12/03	0	0.00	1	31.60	31.05	-1	2,133	-0.05%
2021/12/02	2	30.68	0	0.00	30.55	2	2,129	0.09%
2021/11/30	3	31.47	0	0.00	31.45	3	2,119	0.14%
2021/11/29	2	30.50	0	0.00	31.05	2	2,120	0.09%
2021/11/26	5	31.72	0	0.00	31.40	5	2,124	0.24%
2021/11/25	3	32.45	0	0.00	32.30	3	2,113	0.14%
2021/11/24	1	32.55	0	0.00	32.60	1	2,112	0.05%
2021/11/23	1	32.55	3	32.90	32.35	-2	2,126	-0.09%
2021/11/22	3.5	33.02	0	0.00	33.15	3.5	2,121	0.16%
2021/11/19	2.5	32.94	0	0.00	32.70	2.5	2,118	0.12%
2021/11/16	3.5	33.66	1	33.50	33.40	2.5	2,100	0.12%
2021/11/15	2.5	35.35	8	35.64	34.30	-5.5	2,087	-0.26%
2021/11/11	1	35.70	2	36.08	35.65	-1	2,026	-0.05%
2021/11/10	3	36.25	2	36.00	35.80	1	1,996	0.05%
2021/11/09	0	0.00	8	35.50	35.50	-8	2,012	-0.40%
2021/11/08	0	0.00	5	34.70	34.65	-5	1,994	-0.25%
2021/11/04	0.5	35.20	6	35.40	35.40	-5.5	2,036	-0.27%
2021/11/03	5.5	35.05	2	35.55	35.15	3.5	2,043	0.17%
2021/11/02	2	34.83	2	34.98	34.35	0	2,023	0.00%
2021/11/01	1	35.05	3	34.77	35.05	-2	1,999	-0.10%
2021/10/29	1	33.65	2	33.73	33.30	-1	1,967	-0.05%
2021/10/28	0	0.00	2	34.13	33.90	-2	1,972	-0.10%
2021/10/22	0	0.00	1	33.55	33.20	-1	2,010	-0.05%
2021/10/21	6	32.98	0	0.00	32.40	6	2,042	0.29%
2021/10/20	5.5	33.48	1	33.80	33.00	4.5	2,093	0.21%
2021/10/18	2	31.90	0	0.00	31.95	2	2,122	0.09%
2021/10/14	1	31.90	0	0.00	31.85	1	2,208	0.05%
2021/10/13	4	34.86	3	35.43	34.60	1	2,370	0.04%
2021/10/12	3	37.03	3	38.08	36.60	0	2,446	0.00%
2021/10/08	1.5	36.66	0	0.00	36.80	1.5	2,405	0.06%
2021/10/07	1	37.00	4	37.14	37.60	-3	2,469	-0.12%
2021/10/06	7	37.31	13	37.55	36.60	-6	2,448	-0.25%
2021/10/05	0.5	35.20	0	0.00	35.90	0.5	2,331	0.02%
2021/10/04	0.5	34.35	2	35.20	35.95	-1.5	2,321	-0.06%
2021/10/01	18	37.23	16	36.37	34.25	2	2,272	0.09%
2021/09/30	0	0.00	4	35.74	36.05	-4	2,069	-0.19%
2021/09/29	2	32.90	0	0.00	32.80	2	2,128	0.09%
2021/09/24	1	32.15	1	31.30	32.45	0	2,528	0.00%
2021/09/14	0	0.00	1	30.90	30.90	-1	2,560	-0.04%
2021/09/09	2	30.28	0	0.00	30.30	2	2,566	0.08%
2021/09/07	1	30.40	2	30.45	30.40	-1	2,563	-0.04%
2021/09/06	0.2	31.50	2	31.30	30.75	-1.8	2,562	-0.07%
2021/09/01	0	0.00	1	32.45	32.40	-1	2,556	-0.04%
2021/08/31	0	31.60	0	0.00	32.00	0	2,544	0.00%
2021/08/30	0.1	31.80	0	0.00	31.85	0.1	2,542	0.01%
2021/08/27	0	0.00	1	32.60	32.20	-1	2,542	-0.04%
2021/08/23	1	30.60	1	30.85	31.15	0	2,530	0.00%
2021/08/20	1	30.05	1	30.25	29.70	0	2,525	0.00%
2021/08/17	1	30.55	0	0.00	30.10	1	2,511	0.04%
2021/08/16	0	0.00	3	31.40	30.75	-3	2,509	-0.12%
2021/08/13	4	31.48	1	31.45	31.25	3	2,498	0.12%
2021/08/12	0	0.00	1	33.55	33.50	-1	2,465	-0.04%
2021/08/11	0.5	34.00	0	0.00	33.60	0.5	2,467	0.02%
2021/08/10	6.5	34.88	0	0.00	33.60	6.5	2,460	0.26%
2021/08/09	0	0.00	2	36.65	36.30	-2	2,424	-0.08%
2021/08/06	1	35.75	0	0.00	35.65	1	2,408	0.04%
2021/08/04	2	36.88	3.3	36.96	36.75	-1.3	2,432	-0.05%
2021/08/03	1	36.65	3	36.58	36.60	-2	2,429	-0.08%
2021/08/02	2	36.93	0	0.00	36.60	2	2,420	0.08%
2021/07/30	3	36.50	4	36.70	36.00	-1	2,411	-0.04%
2021/07/29	8	36.56	4	36.46	36.35	4	2,401	0.17%
2021/07/28	5	35.81	6	36.48	36.70	-1	2,385	-0.04%
2021/07/27	4	38.55	4	38.11	37.60	0	2,367	0.00%
2021/07/26	1	37.25	3	37.75	38.95	-2	2,342	-0.09%
2021/07/23	4	37.23	5	37.25	36.75	-1	2,282	-0.04%
2021/07/22	5	36.89	4	37.49	36.70	1	2,266	0.04%
2021/07/21	10	37.85	2	37.63	36.15	8	2,246	0.36%
2021/07/20	9	38.93	0	0.00	38.10	9	2,193	0.41%
2021/07/19	29	41.34	21	41.01	40.35	8	2,125	0.38%
2021/07/16	1	39.05	5	38.78	40.00	-4	1,912	-0.21%
2021/07/15	2	37.55	1	37.35	37.65	1	1,790	0.06%
2021/07/14	4	36.85	19	37.41	37.30	-15	1,755	-0.85%
2021/07/13	0	0.00	1	37.25	36.00	-1	1,674	-0.06%
2021/07/12	2	37.30	2	37.55	37.40	0	1,630	0.00%
2021/07/09	4	35.08	5	35.06	35.30	-1	1,556	-0.06%
2021/07/08	2	36.55	7	36.50	36.50	-5	1,524	-0.33%
2021/07/07	5	37.08	9	36.58	36.10	-4	1,504	-0.27%
2021/07/06	7	38.33	6	37.79	37.00	1	1,432	0.07%
2021/07/05	5	37.16	28	36.77	37.70	-23	1,287	-1.79%
2021/07/02	16	32.77	22	33.98	34.30	-6	1,130	-0.53%
2021/07/01	6	31.87	4.5	31.87	32.05	1.5	1,017	0.14%
2021/06/30	25	30.39	4	30.53	30.20	21	1,017	2.06%
2021/06/29	3	29.60	1	30.60	29.90	2	1,017	0.20%
2021/06/28	0	0.00	6	29.08	30.10	-6	1,010	-0.59%
2021/06/22	2	28.13	0.9	28.10	27.95	1.1	1,016	0.11%
2021/06/21	1	28.40	0	0.00	28.00	1	1,019	0.10%
2021/06/16	0	0.00	5	28.60	28.95	-5	1,079	-0.46%
2021/06/08	3	29.20	0	0.00	29.40	3	1,136	0.26%
2021/06/01	0	0.00	1	29.20	29.60	-1	1,151	-0.09%
2021/05/31	0	0.00	1	28.60	28.75	-1	1,149	-0.09%
2021/05/27	0	0.00	6	28.00	27.85	-6	1,166	-0.51%
2021/05/26	0	0.00	2	27.50	27.40	-2	1,168	-0.17%
2021/05/25	0	0.00	5	27.80	27.70	-5	1,178	-0.42%
2021/05/24	0	0.00	1	27.30	27.55	-1	1,199	-0.08%
2021/05/19	0	0.00	4	26.30	26.10	-4	1,302	-0.31%
2021/05/18	1	24.65	6	25.70	25.95	-5	1,313	-0.38%
2021/05/17	6	23.60	0	0.00	23.60	6	1,313	0.46%
2021/05/14	1	25.85	0	0.00	26.20	1	1,306	0.08%
2021/05/13	1	25.00	0	0.00	25.50	1	1,297	0.08%
2021/05/12	3	25.70	24	26.94	25.65	-21	1,291	-1.63%
2021/05/11	1	27.90	0	0.00	27.90	1	1,265	0.08%
2021/05/10	1	29.45	0	0.00	29.35	1	1,257	0.08%
2021/05/07	0	0.00	1	30.15	30.20	-1	1,261	-0.08%
2021/05/06	1	29.00	0	0.00	29.05	1	1,259	0.08%
2021/05/04	2	27.90	0	0.00	29.30	2	1,256	0.16%
2021/05/03	1	30.70	2	30.75	29.90	-1	1,251	-0.08%
2021/04/29	4	31.85	0	0.00	31.70	4	1,261	0.32%
2021/04/27	1	32.80	0	0.00	32.55	1	1,292	0.08%
2021/04/22	2	31.60	0	0.00	31.20	2	1,310	0.15%
2021/04/21	1	33.95	0	0.00	33.30	1	1,284	0.08%
2021/04/19	1	33.90	3	34.25	34.35	-2	1,291	-0.15%
2021/04/16	0	0.00	4.6	33.08	33.05	-4.6	1,304	-0.35%
2021/04/15	1	32.70	0	0.00	32.60	1	1,374	0.07%
2021/04/14	0	0.00	3	30.80	32.00	-3	1,384	-0.22%
2021/04/12	0	0.00	2	33.28	32.90	-2	1,428	-0.14%
2021/04/09	2	33.95	12	34.04	33.70	-10	1,417	-0.71%
2021/04/08	16	34.24	1	34.15	34.25	15	1,398	1.07%
2021/04/07	1	32.50	8	32.14	32.75	-7	1,343	-0.52%
2021/04/06	4	32.44	3	32.60	32.45	1	1,326	0.08%
2021/04/01	0	0.00	1	30.55	30.45	-1	1,284	-0.08%
2021/03/31	0	0.00	2	29.95	29.90	-2	1,275	-0.16%
2021/03/30	2	30.28	3	30.20	30.10	-1	1,288	-0.08%
2021/03/29	0	0.00	3	30.30	30.20	-3	1,337	-0.22%
2021/03/26	1	29.50	0	0.00	29.65	1	1,344	0.07%
2021/03/25	1	30.20	1	29.80	29.75	0	1,364	0.00%
2021/03/23	6	30.88	5	31.15	29.85	1	1,379	0.07%
2021/03/22	10	29.95	3	29.67	30.35	7	1,351	0.52%
2021/03/19	2	29.63	0	0.00	29.55	2	1,352	0.15%
2021/03/18	1	29.60	0	0.00	30.05	1	1,366	0.07%
2021/03/17	5	29.65	1	29.80	29.20	4	1,389	0.29%
2021/03/16	3	30.75	4	30.35	30.00	-1	1,404	-0.07%
2021/03/15	2	30.68	0	0.00	30.45	2	1,425	0.14%
2021/03/12	0	0.00	1	29.90	29.85	-1	1,435	-0.07%
2021/03/04	0.3	29.50	0	0.00	29.40	0.3	1,807	0.02%
2021/02/24	1	30.45	0	0.00	29.55	1	2,259	0.04%
2021/02/23	1.3	30.00	1	30.40	30.75	0.3	2,248	0.01%
2021/02/22	0	0.00	8	30.97	31.00	-8	2,228	-0.36%
2021/02/19	1	27.10	0	0.00	28.20	1	2,176	0.05%
2021/02/17	0	0.00	1.2	26.31	26.35	-1.2	2,191	-0.05%
2021/02/02	2	25.30	2	25.55	25.40	0	2,222	0.00%
2021/02/01	2	25.00	1	25.15	25.50	1	2,253	0.04%
2021/01/27	4	26.88	0	0.00	26.85	4	2,389	0.17%
2021/01/26	1	27.00	1	26.70	26.70	0	2,439	0.00%
2021/01/25	3	26.70	13	26.98	27.30	-10	2,492	-0.40%
2021/01/22	2	26.00	4	26.05	27.40	-2	2,490	-0.08%
2021/01/21	1	25.05	7	25.30	25.20	-6	2,475	-0.24%
2021/01/20	1	27.10	0	0.00	25.55	1	2,470	0.04%
2021/01/18	5	26.04	7	26.68	27.50	-2	2,436	-0.08%
2021/01/15	9	27.90	0	0.00	27.55	9	2,426	0.37%
2021/01/14	4	28.90	1	28.85	28.85	3	2,408	0.12%
2021/01/12	1	29.60	0	0.00	28.80	1	2,402	0.04%
2021/01/11	2	29.45	3.1	30.03	30.00	-1.1	2,395	-0.04%
2021/01/08	2	28.68	1	28.45	28.45	1	2,367	0.04%
2021/01/07	1	30.50	0	0.00	30.70	1	2,318	0.04%
2021/01/06	9	31.22	1	31.30	30.95	8	2,366	0.34%
2021/01/05	4	32.39	1	32.80	32.40	3	2,349	0.13%
2021/01/04	1	32.00	0	0.00	32.00	1	2,328	0.04%
2020/12/30	4	32.78	7	32.70	32.65	-3	2,337	-0.13%
2020/12/29	0	0.00	2	32.65	32.30	-2	2,362	-0.08%
2020/12/28	4	32.75	0	0.00	32.50	4	2,354	0.17%
2020/12/25	2	33.43	1	34.00	33.35	1	2,359	0.04%
2020/12/24	6	34.14	4	33.71	33.50	2	2,370	0.08%
2020/12/23	5	32.85	25	33.05	32.90	-20	2,381	-0.84%
2020/12/22	5	33.35	1	33.95	33.00	4	2,409	0.17%
2020/12/21	5	34.29	0	0.00	33.90	5	2,441	0.20%
2020/12/18	0	0.00	1	34.96	34.95	-1	2,451	-0.04%
2020/12/17	18	35.76	0	0.00	35.25	18	2,516	0.72%
2020/12/16	1	35.65	10	35.40	35.50	-9	2,547	-0.35%
2020/12/15	0	0.00	1	34.65	34.60	-1	2,757	-0.04%
2020/12/14	1	35.65	1	35.90	35.40	0	2,813	0.00%
2020/12/11	5	34.86	0	0.00	35.05	5	2,871	0.17%
2020/12/10	3	35.40	0	0.00	35.35	3	2,969	0.10%
2020/12/09	1	36.50	3	35.87	35.95	-2	2,975	-0.07%
2020/12/08	2	36.40	0	0.00	36.00	2	3,031	0.07%
2020/12/07	4	36.66	3	36.22	36.10	1	3,019	0.03%
2020/12/04	3	38.03	3	37.63	37.65	0	2,939	0.00%
2020/12/03	0	0.00	12	38.43	38.30	-12	2,936	-0.41%
2020/12/02	4	38.69	12	38.85	38.90	-8	2,950	-0.27%
2020/12/01	7	39.76	15	39.64	39.20	-8	2,947	-0.27%
2020/11/30	26	40.79	37.1	40.99	40.50	-11.1	3,100	-0.36%
2020/11/27	18	40.67	18	40.53	40.85	0	3,052	0.00%
2020/11/26	28	39.78	21	39.59	41.50	7	3,103	0.23%
2020/11/25	1	37.80	1	38.20	37.80	0	3,009	0.00%
2020/11/24	7	38.76	10.1	38.09	37.70	-3.1	2,994	-0.10%
2020/11/23	9	38.56	3	38.55	38.50	6	2,987	0.20%
2020/11/20	5	37.97	5	37.54	37.60	0	2,981	0.00%
2020/11/18	0	0.00	5	37.10	37.10	-5	3,109	-0.16%
2020/11/17	1	37.80	1	37.60	37.50	0	3,159	0.00%
2020/11/16	4	38.61	9	38.78	37.50	-5	3,298	-0.15%
2020/11/13	0	0.00	5	38.14	37.90	-5	3,452	-0.14%
2020/11/12	0	0.00	2	37.40	37.40	-2	3,826	-0.05%
2020/11/09	1	38.25	6.3	38.09	37.95	-5.3	3,939	-0.13%
2020/11/05	7	37.10	3	37.20	37.10	4	3,945	0.10%
2020/11/04	5	37.48	2	37.40	36.90	3	3,994	0.08%
2020/11/03	4	35.49	10	36.27	36.55	-6	3,960	-0.15%
2020/11/02	4	34.84	13	33.75	33.25	-9	3,950	-0.23%
2020/10/30	2	36.13	1	35.70	35.65	1	3,919	0.03%
2020/10/29	1	36.20	0	0.00	36.50	1	3,965	0.03%
2020/10/22	1	37.50	0	0.00	37.25	1	4,577	0.02%
2020/10/19	1	38.10	13	38.00	37.80	-12	5,066	-0.24%
2020/10/16	3	37.50	2	37.45	37.40	1	5,093	0.02%
2020/10/15	3	38.10	2	38.13	37.90	1	5,093	0.02%
2020/10/14	1	39.45	6	39.20	38.75	-5	5,137	-0.10%
2020/10/13	0	0.00	5	37.39	37.45	-5	5,115	-0.10%
2020/10/12	1	37.85	0	0.00	37.45	1	5,110	0.02%
2020/10/08	2	38.53	1	38.00	38.10	1	5,132	0.02%
2020/10/06	6	39.28	2	39.45	38.95	4	5,186	0.08%
2020/10/05	5	38.27	2	38.35	38.45	3	5,204	0.06%
2020/09/30	2	36.43	2	37.75	38.20	0	5,297	0.00%
2020/09/29	6	37.36	7	37.00	36.95	-1	5,336	-0.02%
2020/09/28	1	37.45	2	38.08	37.70	-1	5,474	-0.02%
2020/09/25	15	37.71	11	36.30	36.65	4	5,515	0.07%
2020/09/24	3	38.40	9	38.12	38.30	-6	5,500	-0.11%
2020/09/23	2	39.53	5	39.59	39.25	-3	5,547	-0.05%
2020/09/22	18	39.36	3	39.53	39.50	15	5,622	0.27%
2020/09/21	3	40.37	5	40.24	40.60	-2	5,662	-0.04%
2020/09/18	15	42.23	7.3	42.87	40.60	7.7	5,683	0.13%
2020/09/17	17	43.13	2	43.60	42.70	15	5,573	0.27%
2020/09/16	3	43.00	8	43.01	42.70	-5	5,785	-0.09%
2020/09/15	10	42.34	7	41.43	43.00	3	5,909	0.05%
2020/09/14	4	39.39	3	40.47	40.35	1	5,897	0.02%
2020/09/11	3	40.20	8.1	41.31	40.20	-5.1	6,271	-0.08%
2020/09/10	1	39.60	0	0.00	39.20	1	6,199	0.02%
2020/09/09	1	39.10	1	39.10	39.80	0	6,209	0.00%
2020/09/08	7	39.69	1	39.10	39.25	6	6,219	0.10%
2020/09/07	4	41.40	11	41.88	40.55	-7	6,206	-0.11%
2020/09/04	11	40.44	2	40.60	40.75	9	6,227	0.14%
2020/09/03	13	42.08	27	41.84	42.10	-14	6,257	-0.22%
2020/09/02	7	40.04	13	40.13	40.00	-6	6,075	-0.10%
2020/09/01	29	41.32	21	42.41	40.60	8	6,034	0.13%
2020/08/31	11	40.63	22	40.50	40.50	-11	5,867	-0.19%
2020/08/28	2	38.00	1	38.50	38.60	1	5,721	0.02%
2020/08/27	2	38.18	1	38.75	38.05	1	5,703	0.02%
2020/08/26	4	38.63	3	38.47	38.50	1	5,669	0.02%
2020/08/25	11	39.56	9	39.30	39.00	2	5,633	0.04%
2020/08/24	10	38.82	3	40.35	39.35	7	5,554	0.13%
2020/08/21	9	38.94	2	39.33	39.00	7	5,478	0.13%
2020/08/20	11	38.45	31	38.13	37.70	-20	5,429	-0.37%
2020/08/19	53	42.99	45	41.16	41.60	8	5,286	0.15%
2020/08/18	20	42.96	26	42.93	43.40	-6	5,090	-0.12%
2020/08/17	28	39.55	4.6	39.70	40.45	23.4	4,703	0.50%
2020/08/14	3	36.90	0	0.00	36.80	3	4,593	0.07%
2020/08/13	9	37.12	6	37.12	36.70	3	4,576	0.07%
2020/08/12	6	36.58	6	37.10	36.95	0	4,544	0.00%
2020/08/11	5	37.79	1	37.75	37.00	4	4,526	0.09%
2020/08/10	9	37.96	5	38.75	38.35	4	4,498	0.09%
2020/08/07	1	36.60	0	0.00	36.75	1	4,420	0.02%
2020/08/06	2	38.80	0	0.00	38.40	2	4,343	0.05%
2020/08/05	6	40.25	0	0.00	39.40	6	4,303	0.14%
2020/08/04	3	39.97	2	40.45	39.80	1	4,277	0.02%
2020/08/03	1	39.20	0	0.00	38.90	1	4,252	0.02%
2020/07/31	17	39.92	14	40.11	40.05	3	4,232	0.07%
2020/07/30	3	42.27	3	42.95	39.75	0	4,141	0.00%
2020/07/29	3	39.45	7	38.97	40.15	-4	3,930	-0.10%
2020/07/28	14	38.31	2	37.70	37.35	12	3,757	0.32%
2020/07/27	6	43.38	14	42.38	41.45	-8	3,608	-0.22%
2020/07/24	6	45.67	11	45.18	44.80	-5	3,484	-0.14%
2020/07/23	19	45.28	14.1	45.26	46.90	4.9	3,357	0.15%
2020/07/22	0	0.00	1.5	42.70	42.70	-1.5	3,113	-0.05%
2020/07/21	0	0.00	1	38.85	38.85	-1	3,075	-0.03%
2020/07/20	4	35.35	1	35.35	35.35	3	3,060	0.10%
2020/07/17	2	43.55	0	0.00	39.25	2	2,985	0.07%
2020/07/15	1	45.70	0	0.00	44.00	1	2,935	0.03%
2020/07/14	0	0.00	20	44.50	45.00	-20	2,901	-0.69%
2020/07/13	0	0.00	2.5	42.87	42.50	-2.5	2,850	-0.09%
2020/07/09	1	45.25	9	45.22	44.80	-8	2,771	-0.29%
2020/07/08	1	41.15	16	41.33	41.15	-15	2,671	-0.56%
2020/07/07	1	48.50	5	46.99	45.70	-4	2,606	-0.15%
2020/07/06	1	47.00	1	47.00	47.00	0	2,468	0.00%
2020/07/03	0	0.00	4.5	42.45	42.75	-4.5	2,412	-0.19%
2020/07/02	8	38.74	10.4	38.66	38.90	-2.4	2,342	-0.10%
2020/07/01	5.6	34.71	6	34.45	35.40	-0.4	2,240	-0.02%
2020/06/30	1	31.95	9	32.31	32.20	-8	2,132	-0.38%
2020/06/29	16	29.28	4	29.45	29.50	12	2,021	0.59%
2020/06/24	8	27.54	8	27.59	28.05	0	1,953	0.00%
2020/06/23	4.9	28.74	35	29.04	28.80	-30.1	1,837	-1.64%
2020/06/22	27	26.72	14	26.74	27.25	13	1,556	0.83%
2020/06/19	1	24.95	32	24.89	24.80	-31	1,356	-2.28%
2020/06/18	31	24.03	65	23.95	24.10	-34	1,240	-2.74%
2020/06/17	0	0.00	2	22.35	22.35	-2	832	-0.24%
2020/06/16	0	0.00	5.3	20.35	20.35	-5.3	827	-0.64%
2020/06/15	1	18.45	0	0.00	18.50	1	826	0.12%
2020/06/12	0	0.00	2	17.65	18.25	-2	803	-0.25%
2020/06/11	18	18.25	19	18.34	17.85	-1	781	-0.13%
2020/06/10	2	17.00	3	18.08	18.10	-1	713	-0.14%
2020/06/09	1	16.10	20	16.30	16.60	-19	655	-2.90%
2020/06/05	5	14.80	0	0.00	15.00	5	622	0.80%
2020/06/03	0	0.00	1	14.20	14.30	-1	603	-0.17%
2020/06/02	10	14.05	0	0.00	14.05	10	599	1.67%
2020/05/29	0	0.00	8	13.52	13.60	-8	591	-1.35%
2020/05/28	20	13.70	2	13.60	13.50	18	594	3.03%
2020/05/27	2	13.75	0	0.00	13.60	2	593	0.34%
2020/05/25	0	0.00	5	13.10	13.25	-5	581	-0.86%
2020/05/22	0	0.00	0.1	13.30	13.30	-0.1	585	-0.02%
2020/05/21	0	0.00	0.4	13.55	13.55	-0.4	581	-0.07%
2020/05/19	4	13.40	0	0.00	13.45	4	581	0.69%
2020/05/18	6	13.25	0	0.00	13.40	6	582	1.03%
2020/05/08	10	14.60	2	14.55	14.35	8	559	1.43%
2020/05/07	0	0.00	1	14.10	14.10	-1	520	-0.19%
2020/05/04	6	12.90	0	0.00	12.90	6	488	1.23%
2020/04/30	3	13.35	2	13.20	13.20	1	493	0.20%
2020/04/14	0	0.00	1	12.10	12.20	-1	464	-0.22%
2020/04/09	2	12.45	0	0.00	12.20	2	466	0.43%
2020/04/07	2	10.90	3	10.95	11.05	-1	449	-0.22%
2020/04/06	0	0.00	0.1	10.80	10.80	-0.1	444	-0.03%
2020/03/31	0	0.00	7	11.20	11.10	-7	459	-1.52%
2020/03/25	2	10.90	0	0.00	11.10	2	451	0.44%
2020/03/19	0	0.00	5	9.72	9.09	-5	438	-1.14%
2020/03/16	0	0.00	1	12.65	12.00	-1	390	-0.26%
2020/03/13	0	0.00	4	12.40	12.40	-4	386	-1.04%
2020/03/12	1	13.90	0	0.00	13.60	1	378	0.26%
2020/03/09	0	0.00	1	15.75	15.35	-1	359	-0.28%
2020/03/03	1	16.40	0	0.00	16.40	1	354	0.28%
2020/03/02	0	0.00	1	15.70	15.75	-1	352	-0.28%
2020/02/27	3	15.95	0	0.00	16.00	3	348	0.86%
2020/02/24	0	0.00	3	16.60	16.65	-3	335	-0.89%
2020/02/20	2	17.00	5	17.02	17.05	-3	333	-0.90%
2020/02/10	2	16.45	0	0.00	16.55	2	334	0.60%
2020/02/07	1	17.05	0	0.00	16.90	1	334	0.30%
2020/02/06	6	17.22	0	0.00	17.30	6	334	1.79%
2020/02/03	3	16.17	10	16.33	16.80	-7	333	-2.10%
2020/01/31	1	17.55	0	0.00	17.50	1	327	0.31%
2020/01/30	3	17.77	0	0.00	17.70	3	326	0.92%
2020/01/20	0	0.00	1	19.75	19.65	-1	313	-0.32%
2020/01/06	3	20.25	14	20.00	20.05	-11	427	-2.57%
2020/01/03	1	20.55	0	0.00	20.50	1	431	0.23%
2019/12/25	2	20.75	0	0.00	20.80	2	419	0.48%
2019/12/24	1	20.65	0	0.00	20.70	1	421	0.24%
2019/12/17	0	0.00	1	20.80	20.70	-1	445	-0.22%
2019/12/16	0	0.00	4	20.69	20.70	-4	442	-0.90%
2019/12/12	0	0.00	1	20.60	20.55	-1	441	-0.23%
2019/12/10	5.2	20.79	0	0.00	20.55	5.2	437	1.19%
2019/12/09	7	20.93	0	0.00	20.80	7	435	1.61%
2019/12/05	1	20.10	0	0.00	20.10	1	420	0.24%
2019/11/29	0	0.00	2	20.20	20.20	-2	434	-0.46%
2019/11/19	2	20.30	0	0.00	20.25	2	437	0.46%
2019/11/18	0	0.00	40	20.06	20.20	-40	451	-8.86%
2019/11/14	1	20.30	0	0.00	20.20	1	448	0.22%
2019/11/12	10	20.70	0	0.00	20.75	10	463	2.16%
2019/11/11	20	20.70	0	0.00	20.70	20	466	4.29%
2019/11/07	6	21.02	0	0.00	20.90	6	465	1.29%
2019/11/05	4	21.15	0	0.00	21.25	4	464	0.86%
2019/11/04	2.1	21.20	0	0.00	21.20	2.1	466	0.45%
2019/11/01	6	21.48	10	21.31	21.30	-4	471	-0.85%
2019/10/30	1	21.40	2	21.40	21.35	-1	492	-0.20%
2019/10/28	12	21.66	2	21.55	21.50	10	505	1.98%
2019/10/25	2	21.60	6	21.58	21.55	-4	510	-0.78%
2019/10/23	1	22.00	4	21.70	21.90	-3	507	-0.59%
2019/10/22	5	21.78	11	21.93	22.20	-6	494	-1.21%
2019/10/21	1	20.65	0	0.00	20.55	1	428	0.23%
2019/10/14	0	0.00	2	20.95	20.90	-2	454	-0.44%
2019/10/09	2	21.00	1	20.95	20.70	1	444	0.23%
2019/10/08	6	20.35	2	21.00	20.80	4	435	0.92%
2019/10/02	2	20.00	0	0.00	20.00	2	417	0.48%
2019/10/01	2	20.15	0	0.00	20.10	2	422	0.47%
2019/09/26	2	20.55	0	0.00	20.45	2	428	0.47%
2019/09/25	6	20.60	0	0.00	20.45	6	427	1.40%
2019/09/24	2	20.60	0	0.00	20.60	2	430	0.46%
2019/09/23	2	21.00	0	0.00	20.80	2	421	0.47%
2019/09/03	0	0.00	1	20.45	20.25	-1	415	-0.24%
2019/08/22	0	0.00	1	20.15	20.20	-1	419	-0.24%
2019/08/21	5	20.22	0	0.00	20.20	5	418	1.19%
2019/08/12	0	0.00	10	20.53	20.80	-10	418	-2.39%
2019/08/08	1	20.60	0	0.00	20.70	1	431	0.23%
2019/08/07	11	20.65	12	20.99	20.60	-1	435	-0.23%
2019/08/06	10	20.65	3	20.20	20.70	7	439	1.59%
2019/08/05	5.2	21.07	1	21.40	20.65	4.2	463	0.91%
2019/08/02	32	23.83	0	0.00	23.80	32	462	6.92%
2019/07/31	0	0.00	2	24.35	24.40	-2	445	-0.45%
2019/07/30	6	24.70	21	24.44	24.55	-15	443	-3.39%
2019/07/29	3	24.80	0.2	24.90	24.95	2.8	434	0.65%
2019/07/26	0	0.00	0.9	24.60	24.65	-0.9	428	-0.22%
2019/07/25	2.1	24.40	3	24.45	24.60	-0.9	432	-0.21%
2019/07/24	0	0.00	1	24.40	24.45	-1	434	-0.23%
2019/07/23	1	24.20	0	0.00	24.20	1	435	0.23%
2019/07/19	3	24.43	6	24.20	24.25	-3	455	-0.66%
2019/07/18	3	24.40	1	24.15	24.20	2	459	0.44%
2019/07/17	0	0.00	3	23.90	24.00	-3	454	-0.66%
2019/07/16	1	23.50	1	23.70	23.75	0	462	0.00%
2019/07/12	0	0.00	2	22.90	22.85	-2	472	-0.42%
2019/07/10	7	23.02	0	0.00	22.90	7	492	1.42%
2019/07/05	3	23.00	0	0.00	23.00	3	551	0.54%
2019/07/03	10	22.45	0	0.00	22.40	10	584	1.71%
2019/06/27	1	21.95	0	0.00	22.05	1	715	0.14%
2019/06/24	2	21.95	1	21.95	22.00	1	768	0.13%
2019/06/21	3	22.23	0	0.00	21.85	3	795	0.38%
2019/06/20	3	21.60	3	21.87	22.05	0	803	0.00%
2019/06/19	0	0.00	2	21.25	21.30	-2	816	-0.25%
2019/06/18	2	21.10	0	0.00	21.05	2	829	0.24%
2019/06/17	0.1	21.05	2	21.15	21.05	-1.9	856	-0.22%
2019/06/13	0.4	21.10	0	0.00	21.10	0.4	896	0.05%
2019/06/11	0.1	20.80	0	0.00	20.90	0.1	978	0.01%
2019/06/10	1	20.80	0	0.00	20.80	1	1,060	0.09%
2019/06/05	0	0.00	0.1	20.95	20.95	-0.1	1,356	-0.01%
2019/06/04	2	21.20	0	0.00	20.95	2	1,402	0.14%
2019/06/03	1	21.30	1	21.20	21.10	0	1,608	0.00%
2019/05/30	1	21.45	0	0.00	21.40	1	1,791	0.06%
2019/05/29	0	0.00	0.1	21.25	21.25	-0.1	1,799	0.00%
2019/05/27	0.2	21.20	1	21.20	21.20	-0.8	1,813	-0.04%
2019/05/20	3	20.90	3	20.90	20.85	0	1,848	0.00%
2019/05/17	1	21.25	1	21.35	21.25	0	1,850	0.00%
2019/05/16	2	21.90	1	21.90	21.65	1	1,842	0.05%
2019/05/15	1	22.60	1	22.40	22.50	0	1,845	0.00%
2019/05/09	0	0.00	1	24.70	24.10	-1	1,807	-0.06%
2019/05/06	0	0.00	5	24.88	24.80	-5	1,795	-0.28%
2019/05/02	0	0.00	1	25.10	25.00	-1	1,783	-0.06%
2019/04/30	1	24.40	0	0.00	24.35	1	1,776	0.06%
2019/04/29	2	24.95	2	24.95	24.60	0	1,770	0.00%
2019/04/23	0	0.00	1	25.05	25.25	-1	1,732	-0.06%
2019/04/22	1	25.30	0	0.00	25.30	1	1,726	0.06%
2019/04/19	4	24.71	0	0.00	24.70	4	1,711	0.23%
2019/04/18	1	25.45	2	25.20	24.95	-1	1,699	-0.06%
2019/04/17	1	25.25	1	25.20	25.10	0	1,688	0.00%
2019/04/16	0	0.00	1	24.95	25.00	-1	1,672	-0.06%
2019/04/15	4	24.98	0	0.00	24.90	4	1,665	0.24%
2019/04/12	0.1	24.60	0	0.00	24.60	0.1	1,655	0.01%
2019/04/11	13	25.53	0	0.00	25.10	13	1,640	0.79%
2019/04/10	0	0.00	2	25.00	25.85	-2	1,608	-0.12%
2019/04/09	0	0.00	9	25.15	24.90	-9	1,586	-0.57%
2019/04/03	5	25.44	2	25.65	25.25	3	1,550	0.19%
2019/04/02	10	25.17	1	25.15	25.05	9	1,515	0.59%
2019/04/01	11	26.08	0	0.00	25.85	11	1,481	0.74%
2019/03/29	0	0.00	7	25.18	25.60	-7	1,452	-0.48%
2019/03/28	9	24.82	3.5	24.59	24.55	5.5	1,424	0.39%
2019/03/27	2	25.00	3.5	24.87	24.75	-1.5	1,423	-0.11%
2019/03/26	2	24.58	0	0.00	25.00	2	1,409	0.14%
2019/03/25	2	23.85	0	0.00	23.85	2	1,380	0.14%
2019/03/22	1	24.50	5	24.60	24.50	-4	1,368	-0.29%
2019/03/21	0	0.00	1	25.34	25.15	-1	1,346	-0.08%
2019/03/20	6	25.47	6	25.81	25.20	0	1,332	0.00%
2019/03/19	4	25.16	1.4	25.34	25.40	2.6	1,309	0.20%
2019/03/18	1	25.35	0	0.00	25.10	1	1,295	0.08%
2019/03/15	4	25.36	7.2	25.01	24.80	-3.2	1,274	-0.25%
2019/03/14	0	0.00	10.1	25.99	25.35	-10.1	1,242	-0.81%
2019/03/13	23	26.48	21	26.68	26.25	2	1,203	0.16%
2019/03/12	33	26.91	14	26.89	26.10	19	1,130	1.68%
2019/03/11	14	25.21	20.2	25.33	26.40	-6.2	971	-0.63%
2019/03/08	4	24.09	9	24.27	24.00	-5	897	-0.56%
2019/03/07	17	24.40	36	24.30	24.45	-19	906	-2.10%
2019/03/06	13	23.17	6	23.57	23.40	7	735	0.95%
2019/03/05	2	21.20	13	21.49	22.00	-11	586	-1.88%
2019/03/04	0.1	20.55	0	0.00	20.55	0.1	555	0.02%
2019/02/27	0	0.00	1	20.95	20.80	-1	548	-0.18%
2019/02/22	0.1	21.20	0	0.00	21.30	0.1	540	0.01%
2019/02/21	1	21.60	9	21.16	21.45	-8	531	-1.51%
2019/02/19	2	20.28	0	0.00	20.20	2	498	0.40%
2019/02/14	13.4	20.22	0	0.00	20.20	13.4	500	2.68%
2019/02/13	0	0.00	0.4	19.40	19.60	-0.4	482	-0.08%
2019/02/12	0	0.00	1	19.15	19.10	-1	475	-0.21%
2019/02/11	0	0.00	2	19.00	19.05	-2	478	-0.42%
2019/01/28	0	0.00	2	19.25	19.15	-2	474	-0.42%
2019/01/25	2	19.20	0	0.00	19.15	2	486	0.41%
2019/01/23	0.8	19.05	10	19.20	19.15	-9.2	501	-1.84%
2019/01/21	0	0.00	8	19.32	19.35	-8	520	-1.54%
2019/01/18	2	19.45	5	19.40	19.35	-3	526	-0.57%
2019/01/15	0	0.00	0.5	18.80	18.90	-0.5	555	-0.10%
2019/01/14	0	0.00	0.6	18.75	18.75	-0.6	568	-0.10%
2019/01/09	2	19.05	1	19.10	19.05	1	596	0.17%
2019/01/07	11	18.81	5	18.95	18.95	6	606	0.99%
2019/01/04	0	0.00	4	18.50	18.60	-4	631	-0.63%
2018/12/24	0.4	19.40	0	0.00	19.40	0.4	755	0.05%
2018/12/18	10	20.35	10	20.10	20.00	0	776	0.00%
2018/12/17	0	0.00	10	20.35	20.30	-10	787	-1.27%
2018/12/12	12	20.11	1	20.30	20.30	11	817	1.35%
2018/12/07	5	20.20	0	0.00	20.20	5	845	0.59%
2018/12/06	0	0.00	10	20.65	20.00	-10	853	-1.17%
2018/12/05	3	21.35	30	21.00	21.05	-27	853	-3.16%
2018/12/04	2	21.75	6	21.83	21.65	-4	857	-0.47%
2018/12/03	36	22.61	1	22.25	22.10	35	856	4.09%
2018/11/30	25	21.23	10	21.75	21.75	15	798	1.88%
2018/11/29	10	19.68	0	0.00	19.80	10	736	1.36%
2018/11/28	20	18.80	0	0.00	18.80	20	695	2.88%
2018/11/15	0	0.00	3	19.00	18.65	-3	792	-0.38%
2018/11/08	10	18.50	0	0.00	18.50	10	868	1.15%
2018/10/30	0	0.00	2	17.35	17.50	-2	1,014	-0.20%
2018/10/29	10	17.71	1	18.45	17.35	9	1,042	0.86%
2018/10/26	5	19.40	0	0.00	18.60	5	1,040	0.48%
2018/10/24	0	0.00	0.2	20.30	20.35	-0.2	1,086	-0.02%
2018/10/19	3	18.10	4	18.05	17.80	-1	1,108	-0.09%
2018/10/16	4	20.23	0	0.00	20.30	4	1,214	0.33%
2018/10/12	1	20.30	4	19.75	20.30	-3	1,379	-0.22%
2018/10/11	0.8	21.25	5	21.25	21.25	-4.2	1,333	-0.31%
2018/10/09	5	24.42	2	24.50	23.60	3	1,360	0.22%
2018/10/08	0	0.00	21	25.05	25.40	-21	1,454	-1.45%
2018/10/05	7.3	24.98	9	26.61	24.80	-1.7	1,572	-0.11%
2018/10/04	1	27.50	9	27.76	27.50	-8	1,229	-0.65%
2018/10/03	6.5	29.12	1	29.20	28.90	5.5	1,215	0.46%
2018/10/02	4	31.75	0	0.00	31.00	4	853	0.47%
2018/10/01	2	33.00	0	0.00	33.00	2	1,001	0.20%