泰詠 (6266)-臺銀-臺中券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
32.90
漲跌
--
漲幅
0.00%
成交量
137張
產業
上櫃電子零組件類股
158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

泰詠 (6266)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	0.3	32.80	0	0.00	32.90	0.3	230	0.12%
2024/11/15	6	33.45	0	0.00	33.50	6	226	2.65%
2024/11/14	4	33.10	0.3	33.14	33.00	3.7	212	1.73%
2024/11/13	0	0.00	2	33.00	33.00	-2	201	-0.99%
2024/11/12	2.1	32.55	0.1	33.20	32.90	2	198	1.00%
2024/11/11	0	0.00	25	32.62	33.05	-25	189	-13.23%
2024/11/08	5	31.95	1	32.20	31.95	4	174	2.29%
2024/11/07	1.1	31.96	3.3	32.18	32.15	-2.2	177	-1.23%
2024/11/06	0.2	31.90	0	0.00	31.85	0.2	177	0.11%
2024/11/05	0.1	31.80	0	0.00	31.65	0.1	179	0.06%
2024/11/04	4.3	31.59	19	31.61	31.70	-14.7	186	-7.85%
2024/11/01	1.4	31.76	0	0.00	31.60	1.4	200	0.71%
2024/10/30	1.3	31.97	0	0.00	31.85	1.3	199	0.67%
2024/10/29	0.8	31.98	2	31.98	32.00	-1.2	199	-0.61%
2024/10/28	0.2	32.12	1	32.20	32.40	-0.8	199	-0.41%
2024/10/25	0.1	32.20	0	0.00	32.50	0.1	201	0.05%
2024/10/24	0	0.00	1	32.25	32.25	-1	204	-0.49%
2024/10/23	0	0.00	0.5	32.30	32.25	-0.5	206	-0.24%
2024/10/22	4	32.49	0	0.00	32.45	4	208	1.91%
2024/10/21	0	0.00	0.2	32.25	32.40	-0.2	214	-0.09%
2024/10/18	0.2	32.18	1	32.30	32.15	-0.8	216	-0.37%
2024/10/16	0	0.00	10	32.21	32.40	-10	214	-4.66%
2024/10/15	0	0.00	0.3	31.70	31.65	-0.3	206	-0.13%
2024/10/14	0	0.00	0.1	31.75	31.50	-0.1	208	-0.07%
2024/10/11	0.6	31.59	0.3	31.55	31.30	0.3	210	0.15%
2024/10/09	0.5	31.80	0.2	31.93	31.60	0.3	211	0.13%
2024/10/08	7.1	32.00	0	0.00	32.15	7.1	210	3.37%
2024/10/07	3	32.15	3	32.37	32.40	0	212	0.00%
2024/10/04	5	32.15	11	32.55	32.10	-6	214	-2.80%
2024/09/30	0.4	32.10	0	0.00	32.00	0.4	217	0.18%
2024/09/27	1.1	31.96	0	0.00	32.05	1.1	219	0.49%
2024/09/26	9	32.15	0	0.00	32.05	9	221	4.06%
2024/09/25	6.1	32.30	0	0.00	32.30	6.1	222	2.75%
2024/09/24	6	32.56	6	32.52	32.40	0	222	0.01%
2024/09/23	2	32.00	1	32.35	32.15	1	223	0.45%
2024/09/20	2.1	32.20	0	0.00	32.20	2.1	225	0.91%
2024/09/19	2.1	32.25	0	0.00	32.30	2.1	227	0.93%
2024/09/16	17.1	32.21	31.4	32.24	32.35	-14.3	234	-6.12%
2024/09/12	0.1	31.60	0	0.00	31.55	0.1	267	0.05%
2024/09/11	0.1	31.32	0	0.00	31.35	0.1	282	0.04%
2024/09/10	0.2	31.72	3.1	32.20	31.35	-2.9	289	-1.00%
2024/09/06	0.1	31.05	0	0.00	31.10	0.1	290	0.03%
2024/09/05	0	0.00	8	31.06	31.05	-8	292	-2.74%
2024/09/04	0.2	31.40	5	31.05	31.25	-4.8	296	-1.62%
2024/09/03	0.3	31.82	10	31.94	31.95	-9.7	295	-3.28%
2024/09/02	0.1	31.65	0	0.00	31.90	0.1	299	0.03%
2024/08/30	0.1	31.80	0	0.00	31.80	0.1	301	0.03%
2024/08/29	0.1	31.55	0	0.00	31.75	0.1	302	0.03%
2024/08/26	0.8	31.68	0	0.00	31.45	0.8	311	0.26%
2024/08/23	4.4	31.08	2	31.20	31.85	2.4	318	0.75%
2024/08/22	0	0.00	1	31.40	31.40	-1	322	-0.31%
2024/08/21	0	0.00	3	30.35	30.55	-3	326	-0.92%
2024/08/19	0.4	30.53	1.4	30.51	30.50	-1	334	-0.30%
2024/08/16	0.2	30.65	0	0.00	30.60	0.2	348	0.07%
2024/08/15	0.2	30.70	0	0.00	30.55	0.2	385	0.04%
2024/08/08	0.1	29.45	0	0.00	29.40	0.1	391	0.03%
2024/08/07	0	0.00	6.7	29.47	29.90	-6.7	393	-1.71%
2024/08/06	7	27.72	5	28.55	28.65	2	396	0.51%
2024/08/05	0.7	28.74	0	0.00	28.05	0.7	394	0.16%
2024/08/02	1.1	30.89	0.4	30.85	30.80	0.7	385	0.17%
2024/08/01	0.1	31.15	0	0.00	31.15	0.1	388	0.03%
2024/07/30	0.3	29.86	0	0.00	30.55	0.3	398	0.09%
2024/07/29	3.4	30.34	0.1	30.45	29.95	3.3	404	0.82%
2024/07/26	0.1	29.94	3	30.35	30.35	-2.9	408	-0.71%
2024/07/23	0.8	30.59	0	0.00	30.40	0.8	408	0.20%
2024/07/22	2.2	30.65	0	0.00	30.30	2.2	417	0.53%
2024/07/19	2.5	31.52	0	0.00	31.15	2.5	412	0.60%
2024/07/18	2.2	31.77	0	0.00	31.75	2.2	410	0.54%
2024/07/16	1.5	31.76	1	31.80	31.70	0.5	411	0.12%
2024/07/15	0.2	31.83	0	0.00	31.85	0.2	415	0.05%
2024/07/12	0.4	32.03	0	0.00	32.00	0.4	415	0.10%
2024/07/11	2	32.05	0	0.00	32.05	2	415	0.48%
2024/07/10	1	32.10	0	0.00	32.15	1	421	0.24%
2024/07/09	6.6	32.04	0	0.00	31.95	6.6	424	1.55%
2024/07/08	0.4	32.36	0	0.00	32.15	0.4	427	0.09%
2024/07/05	0.1	32.16	11	32.20	32.50	-10.9	428	-2.54%
2024/07/04	4	31.95	0	0.00	31.95	4	427	0.94%
2024/07/03	0.3	32.11	0	0.00	32.05	0.3	426	0.07%
2024/07/02	0.4	32.13	0	0.00	32.00	0.4	427	0.09%
2024/07/01	0.1	32.25	0	0.00	32.10	0.1	427	0.02%
2024/06/28	1.6	32.14	0	0.00	32.40	1.6	425	0.38%
2024/06/27	4.3	31.94	0	0.00	32.20	4.3	424	1.00%
2024/06/26	0.2	32.20	0	0.00	32.05	0.2	423	0.05%
2024/06/25	1.4	32.13	0	0.00	32.05	1.4	422	0.33%
2024/06/24	1.4	32.27	0	0.00	32.20	1.4	420	0.33%
2024/06/21	6.5	32.36	0	0.00	32.50	6.5	420	1.54%
2024/06/20	7.2	32.63	0	0.00	32.55	7.2	418	1.72%
2024/06/19	5	35.98	0	0.00	35.80	5	405	1.23%
2024/06/18	1.6	35.96	0	0.00	36.05	1.6	389	0.41%
2024/06/17	3	35.88	0.1	35.92	35.95	2.9	377	0.77%
2024/06/14	0.1	35.85	0	0.00	35.95	0.1	375	0.03%
2024/06/13	0.6	35.71	0	0.00	35.65	0.6	374	0.15%
2024/06/12	0.7	35.78	0	0.00	35.60	0.7	375	0.19%
2024/06/11	1.4	35.91	0	0.00	35.75	1.4	378	0.37%
2024/06/07	0.6	35.86	0	0.00	35.90	0.6	383	0.16%
2024/06/06	2	35.68	0	0.00	35.75	2	386	0.52%
2024/06/05	1.8	35.95	0	0.00	35.80	1.8	390	0.46%
2024/06/04	1.4	36.00	0	0.00	36.00	1.4	406	0.34%
2024/06/03	2.6	35.98	0	0.00	35.95	2.6	414	0.63%
2024/05/31	0.4	36.04	0	0.00	36.00	0.4	418	0.10%
2024/05/30	0.7	36.08	0	0.00	35.95	0.7	419	0.17%
2024/05/29	1.1	36.15	0	0.00	36.25	1.1	426	0.26%
2024/05/27	0.2	36.23	2	36.25	36.30	-1.8	443	-0.41%
2024/05/23	0.2	35.32	3	35.40	35.30	-2.8	451	-0.63%
2024/05/22	4.1	36.11	4	36.00	35.85	0.1	453	0.02%
2024/05/21	1	36.20	8.2	36.33	36.25	-7.2	446	-1.62%
2024/05/16	0	0.00	2	34.65	34.70	-2	421	-0.48%
2024/05/10	0	0.00	1	34.90	35.00	-1	437	-0.23%
2024/04/30	0	0.00	1	34.30	34.50	-1	405	-0.25%
2024/04/26	0	34.15	0	0.00	34.00	0	400	0.00%
2024/04/25	0	0.00	34.6	33.00	33.00	-34.6	390	-8.86%
2024/04/22	8	32.11	0	0.00	32.00	8	390	2.05%
2024/04/19	1.2	32.49	0	0.00	32.35	1.2	388	0.31%
2024/04/18	0	0.00	0	32.85	32.75	0	389	0.00%
2024/04/17	0	0.00	1	32.70	32.80	-1	389	-0.26%
2024/04/16	0.1	33.05	0	0.00	32.50	0.1	390	0.02%
2024/04/12	0	0.00	1	33.60	33.55	-1	382	-0.26%
2024/04/11	0	0.00	5	33.75	33.80	-5	376	-1.33%
2024/04/10	0.1	33.80	0.1	33.85	33.85	0	374	0.00%
2024/04/09	1.1	33.90	0	0.00	33.90	1.1	373	0.29%
2024/04/08	0	0.00	5.5	33.95	34.15	-5.5	372	-1.48%
2024/04/03	2	33.75	0	0.00	33.75	2	373	0.53%
2024/04/02	2	33.95	0.5	33.95	33.80	1.5	383	0.39%
2024/04/01	0	0.00	4.2	33.95	33.90	-4.2	384	-1.09%
2024/03/29	3	33.70	0	0.00	33.95	3	385	0.78%
2024/03/28	8	33.90	12	33.80	33.80	-4	383	-1.04%
2024/03/26	6	33.57	0	0.00	33.50	6	381	1.57%
2024/03/25	2	33.75	0	0.00	33.75	2	379	0.53%
2024/03/22	4	33.68	12	33.80	33.65	-8	380	-2.10%
2024/03/21	13	33.93	1	33.85	33.95	12	380	3.16%
2024/03/20	0	34.00	0	0.00	33.95	0	379	0.00%
2024/03/19	8	33.84	0	0.00	33.90	8	378	2.11%
2024/03/18	0.1	33.95	0	0.00	33.95	0.1	376	0.02%
2024/03/15	2	34.15	0	0.00	34.15	2	375	0.53%
2024/03/14	0	0.00	2	34.28	34.10	-2	374	-0.53%
2024/03/13	1	34.10	0	0.00	33.95	1	371	0.27%
2024/03/12	2	33.70	0	0.00	33.85	2	366	0.55%
2024/03/11	2	33.28	0	0.00	33.15	2	363	0.55%
2024/03/08	0.1	34.20	1	34.40	33.60	-0.9	358	-0.25%
2024/03/07	0	34.45	0	0.00	34.35	0	343	0.00%
2024/03/06	0.2	34.53	0	0.00	34.45	0.2	338	0.06%
2024/03/01	0	0.00	2	34.90	34.40	-2	330	-0.60%
2024/02/26	0	0.00	5	33.55	33.65	-5	295	-1.69%
2024/02/22	2	33.70	0	0.00	33.70	2	291	0.69%
2024/02/21	2.1	33.35	1	33.25	33.20	1.1	288	0.38%
2024/02/20	0	33.50	0	0.00	33.35	0	288	0.00%
2024/02/19	0	0.00	2	33.33	33.50	-2	285	-0.70%
2024/02/16	6	33.15	0	0.00	33.10	6	283	2.12%
2024/02/05	0	0.00	1	33.20	33.20	-1	275	-0.36%
2024/01/12	0	0.00	7	32.64	32.60	-7	289	-2.42%
2024/01/11	0	0.00	1	32.05	32.15	-1	285	-0.35%
2024/01/04	0.9	32.30	0	0.00	32.15	0.9	306	0.29%
2023/12/29	6	32.50	0.2	32.55	32.60	5.8	347	1.68%
2023/12/26	1.2	32.24	0.1	32.30	32.20	1.1	338	0.33%
2023/12/25	0.1	32.00	0	0.00	31.85	0.1	338	0.04%
2023/12/22	0.2	32.10	1.4	32.11	32.05	-1.2	339	-0.35%
2023/12/21	3.2	31.91	0	0.00	32.05	3.2	339	0.94%
2023/12/19	0.1	31.65	0	0.00	31.70	0.1	339	0.03%
2023/12/18	0.1	32.05	0	0.00	31.90	0.1	342	0.03%
2023/12/13	3	32.30	0	0.00	32.30	3	353	0.85%
2023/12/12	0.2	32.33	0	0.00	32.40	0.2	358	0.05%
2023/12/11	0	32.55	0	0.00	32.60	0	370	0.00%
2023/12/08	0	0.00	1	32.50	32.40	-1	371	-0.27%
2023/12/06	0.1	32.95	3	32.90	32.90	-2.9	390	-0.74%
2023/12/05	0	0.00	1	33.10	33.10	-1	395	-0.25%
2023/12/04	3	33.42	0	0.00	33.35	3	398	0.75%
2023/11/30	0	0.00	0.2	33.00	33.20	-0.2	401	-0.06%
2023/11/29	0.1	32.80	0	0.00	32.95	0.1	398	0.02%
2023/11/22	3	32.90	2	32.83	32.80	1	422	0.24%
2023/11/21	0	0.00	1.1	32.66	32.65	-1.1	426	-0.26%
2023/11/20	0	0.00	2	32.40	32.40	-2	431	-0.46%
2023/11/17	0	0.00	2.2	32.17	32.15	-2.2	434	-0.51%
2023/11/15	1.2	31.99	0	0.00	31.90	1.2	445	0.26%
2023/11/14	1.1	31.21	0	0.00	31.30	1.1	453	0.24%
2023/11/10	1.1	31.22	1	31.25	31.35	0.1	478	0.02%
2023/10/30	0	0.00	1.2	31.44	31.45	-1.2	560	-0.21%
2023/10/27	0.2	31.40	0	0.00	31.15	0.2	577	0.03%
2023/10/26	1	31.20	0	0.00	31.20	1	598	0.17%
2023/10/20	1	30.80	0	0.00	30.90	1	656	0.15%
2023/10/18	1.1	30.49	1	30.30	30.45	0.1	694	0.01%
2023/10/17	0	0.00	2	31.15	31.15	-2	697	-0.29%
2023/10/16	0	0.00	4	31.45	31.40	-4	706	-0.57%
2023/10/13	0.1	31.80	3	31.65	31.65	-2.9	737	-0.39%
2023/10/11	2.1	31.84	0	31.85	31.95	2.1	763	0.27%
2023/10/06	0.1	34.30	1	34.20	34.20	-0.9	768	-0.12%
2023/10/05	0	0.00	1	34.15	34.40	-1	792	-0.13%
2023/10/03	0	0.00	1	33.95	33.70	-1	987	-0.10%
2023/10/02	0	0.00	2	33.70	33.85	-2	1,021	-0.20%
2023/09/28	0	0.00	0.1	33.40	33.20	-0.1	1,074	-0.01%
2023/09/25	1	33.25	0	0.00	33.25	1	1,230	0.08%
2023/09/21	1	32.95	0	0.00	32.90	1	1,297	0.08%
2023/09/20	1	33.65	0	0.00	33.50	1	1,304	0.08%
2023/09/19	0	0.00	1	34.60	34.00	-1	1,333	-0.07%
2023/09/18	0	0.00	1	34.45	34.20	-1	1,358	-0.07%
2023/09/11	1	32.30	0	0.00	32.45	1	1,633	0.06%
2023/09/08	0	0.00	1	33.50	33.50	-1	1,642	-0.06%
2023/09/06	1	34.00	0	0.00	33.95	1	1,706	0.06%
2023/09/04	2	33.35	0	0.00	33.50	2	1,826	0.11%
2023/09/01	0	33.80	0	0.00	33.25	0	1,844	0.00%
2023/08/28	2.3	32.64	0	0.00	32.50	2.3	1,939	0.12%
2023/08/22	0	0.00	0.4	33.70	33.65	-0.4	1,989	-0.02%
2023/08/21	1	34.30	2	34.35	34.35	-1	1,995	-0.05%
2023/08/15	0	0.00	2	33.40	33.65	-2	2,161	-0.09%
2023/08/14	0.1	32.65	2	32.75	32.90	-1.9	2,358	-0.08%
2023/08/11	0.1	34.10	0	0.00	33.70	0.1	2,380	0.00%
2023/08/10	1.1	34.02	1	34.35	34.00	0.1	2,413	0.00%
2023/08/09	1	35.10	1	35.15	35.10	0	2,419	0.00%
2023/08/08	2	35.10	0	0.00	35.00	2	2,442	0.08%
2023/08/04	5	34.55	0	0.00	34.90	5	2,523	0.20%
2023/08/01	0	0.00	0.6	36.05	36.05	-0.6	2,635	-0.02%
2023/07/31	2	36.10	0	0.00	35.90	2	2,649	0.08%
2023/07/28	0.2	35.90	3.4	36.10	36.25	-3.2	2,755	-0.11%
2023/07/27	0.4	35.98	4	36.34	36.35	-3.6	2,786	-0.13%
2023/07/26	0.2	35.80	0.3	35.59	35.40	-0.1	2,863	0.00%
2023/07/25	0.4	35.40	0.4	35.45	35.90	0	3,163	0.00%
2023/07/24	5.4	34.72	2	34.35	35.50	3.4	3,199	0.11%
2023/07/21	1.2	35.70	1	35.60	35.35	0.2	3,208	0.01%
2023/07/19	1.1	35.83	2	35.80	36.00	-0.9	3,328	-0.03%
2023/07/18	1	36.25	0	0.00	36.30	1	3,408	0.03%
2023/07/14	0	0.00	1	37.45	37.40	-1	3,539	-0.03%
2023/07/13	1	37.60	0.2	37.55	37.35	0.8	3,661	0.02%
2023/07/12	0	0.00	0.1	36.98	36.60	-0.1	3,732	0.00%
2023/07/11	4.4	36.85	0	0.00	36.55	4.4	3,913	0.11%
2023/07/10	21.3	38.29	6	38.23	38.20	15.3	4,061	0.38%
2023/07/07	0.1	42.60	5	42.68	42.40	-4.9	4,285	-0.12%
2023/07/06	1	44.20	7	44.40	43.10	-6	4,662	-0.13%
2023/07/05	10	43.90	5.4	43.82	43.65	4.6	4,704	0.10%
2023/07/04	0.6	42.72	4.4	43.23	43.35	-3.9	4,745	-0.08%
2023/07/03	1	43.25	70	43.29	43.15	-69	4,768	-1.45%
2023/06/30	0	0.00	12	41.02	41.05	-12	4,714	-0.25%
2023/06/29	1.1	38.52	0	0.00	38.70	1.1	4,694	0.02%
2023/06/28	20	38.66	0	0.00	38.65	20	4,714	0.42%
2023/06/27	4	38.20	0	0.00	38.05	4	4,750	0.08%
2023/06/26	2.3	39.25	0	0.00	39.30	2.3	4,760	0.05%
2023/06/21	8	40.15	1.2	40.34	40.15	6.8	4,785	0.14%
2023/06/20	26	39.43	4	40.01	40.00	22	4,855	0.45%
2023/06/19	5	44.44	45	44.54	44.75	-40	4,944	-0.81%
2023/06/15	2	43.50	5	44.00	43.80	-3	4,891	-0.06%
2023/06/14	3	43.60	0	0.00	43.65	3	4,896	0.06%
2023/06/13	1	43.07	3	43.62	43.55	-2	4,903	-0.04%
2023/06/12	5	42.96	1	43.45	43.05	4	4,905	0.08%
2023/06/09	1	43.85	2	43.78	43.50	-1	4,896	-0.02%
2023/06/08	7	42.64	1	42.90	42.80	6	4,851	0.12%
2023/06/07	9	42.61	3	42.58	42.35	6	4,866	0.12%
2023/06/06	9.1	42.30	1	42.05	42.10	8.1	5,015	0.16%
2023/06/05	4	42.61	1	42.85	42.60	3	5,064	0.06%
2023/06/02	1	41.45	2	41.43	41.35	-1	5,106	-0.02%
2023/06/01	1	41.50	2	41.40	41.40	-1	5,120	-0.02%
2023/05/31	2	41.15	0	0.00	41.00	2	5,156	0.04%
2023/05/29	2	40.40	2	41.00	40.85	0	5,469	0.00%
2023/05/26	1.2	40.35	0	0.00	40.30	1.2	5,597	0.02%
2023/05/25	3	40.90	10	40.98	41.00	-7	5,739	-0.12%
2023/05/24	12	41.19	0	0.00	41.15	12	5,800	0.21%
2023/05/23	1	41.10	1	41.10	41.05	0	5,952	0.00%
2023/05/22	4	40.50	12	40.29	40.60	-8	6,013	-0.13%
2023/05/19	10	39.51	3	39.63	39.55	7	6,024	0.12%
2023/05/18	19.3	40.63	2	40.80	39.55	17.3	6,061	0.29%
2023/05/17	1	43.35	4	43.98	43.90	-3	5,956	-0.05%
2023/05/16	2	43.35	1	43.65	43.35	1	6,065	0.02%
2023/05/15	2	42.38	0	0.00	42.65	2	6,392	0.03%
2023/05/12	0	42.35	0	0.00	43.30	0	6,735	0.00%
2023/05/11	5.6	43.00	1	42.80	42.00	4.6	6,751	0.07%
2023/05/10	7	43.06	15	43.05	43.65	-8	6,704	-0.12%
2023/05/09	22	43.48	10	44.00	43.05	12	6,661	0.18%
2023/05/08	1	42.35	38	42.32	42.25	-37	6,554	-0.56%
2023/05/05	0	0.00	2	41.90	41.75	-2	6,528	-0.03%
2023/05/04	29	42.28	21	42.12	42.05	8	6,507	0.12%
2023/05/03	8	41.60	4	41.30	41.40	4	6,387	0.06%
2023/05/02	20	41.77	16	41.39	41.90	4	6,356	0.06%
2023/04/28	85	42.92	33	42.11	41.85	52	6,265	0.83%
2023/04/27	10	45.61	11	45.92	46.50	-1	5,957	-0.02%
2023/04/26	2	45.13	4	45.05	45.30	-2	5,909	-0.03%
2023/04/25	11	45.18	3	45.48	45.20	8	5,875	0.14%
2023/04/24	10	45.72	8	46.28	45.80	2	5,802	0.03%
2023/04/21	6	45.47	3	46.00	45.00	3	5,734	0.05%
2023/04/20	22	46.75	10	46.25	46.20	12	5,643	0.21%
2023/04/19	8	47.19	8	47.76	47.70	0	5,553	0.00%
2023/04/18	31.2	47.80	14	47.25	47.25	17.2	5,466	0.31%
2023/04/17	11	46.56	40	47.38	47.20	-29	5,330	-0.54%
2023/04/14	39	47.24	18	46.36	46.55	21	5,230	0.40%
2023/04/13	34	46.09	71	45.77	45.20	-37	5,025	-0.74%
2023/04/12	81	44.55	49	45.39	46.40	32	4,799	0.67%
2023/04/11	52	42.09	45	42.04	43.00	7	4,462	0.16%
2023/04/10	4	39.93	16.9	40.70	41.25	-12.9	4,077	-0.32%
2023/04/07	5	37.15	3	37.32	37.50	2	3,984	0.05%
2023/04/06	1	36.80	2	36.03	37.00	-1	3,921	-0.03%
2023/03/30	3	35.47	7	35.24	35.50	-4	3,844	-0.10%
2023/03/29	0	0.00	2	35.50	34.75	-2	3,821	-0.05%
2023/03/28	2	34.33	5	34.28	34.30	-3	3,816	-0.08%
2023/03/27	2	35.42	2.7	35.01	35.30	-0.7	3,788	-0.02%
2023/03/24	6.1	35.33	4	35.29	35.20	2.1	3,772	0.06%
2023/03/23	17.7	36.17	16	36.26	35.55	1.7	3,749	0.05%
2023/03/22	18	35.81	29	35.13	36.95	-11	3,670	-0.30%
2023/03/21	1	34.20	1	34.30	34.00	0	3,508	0.00%
2023/03/20	1	33.55	1	33.50	33.50	0	3,462	0.00%
2023/03/17	1	33.15	4	33.20	33.05	-3	3,441	-0.09%
2023/03/16	1.1	32.59	1	32.20	32.15	0.1	3,414	0.00%
2023/03/15	4.1	33.35	3	32.90	32.75	1.1	3,384	0.03%
2023/03/14	2	32.85	4	33.01	33.15	-2	3,352	-0.06%
2023/03/13	4	32.85	4	32.71	32.95	0	3,332	0.00%
2023/03/10	4	32.93	14	32.82	33.00	-10	3,285	-0.30%
2023/03/09	31.4	33.56	23	33.12	32.95	8.4	3,251	0.26%
2023/03/08	31.1	34.70	6	34.82	34.65	25.1	3,089	0.81%
2023/03/07	11	34.23	10.6	34.40	34.30	0.4	3,024	0.01%
2023/03/06	8	33.96	1	33.90	33.90	7	2,944	0.24%
2023/03/03	5	33.56	2	33.60	33.40	3	2,910	0.10%
2023/03/02	8	33.76	67	33.51	33.55	-59	2,857	-2.06%
2023/03/01	24	33.83	5	34.20	34.50	19	2,752	0.69%
2023/02/24	18	33.29	39	32.62	33.50	-21	2,519	-0.83%
2023/02/23	67	32.92	50.1	32.60	32.35	16.9	2,378	0.71%
2023/02/22	40	31.37	25	31.23	31.95	15	2,215	0.68%
2023/02/21	57.4	33.07	34	31.48	31.65	23.4	2,159	1.08%
2023/02/20	7	31.94	5	32.01	33.10	2	1,997	0.10%
2023/02/17	0	0.00	0.1	31.25	31.80	-0.1	1,912	0.00%
2023/02/16	4	31.76	17.1	31.45	31.50	-13.1	1,869	-0.70%
2023/02/15	4	30.95	6.1	31.21	31.60	-2.1	1,756	-0.12%
2023/02/14	17	31.18	14.1	30.96	31.30	2.9	1,713	0.17%
2023/02/13	8	31.75	12	31.64	31.90	-4	1,608	-0.25%
2023/02/10	30	29.80	22.2	29.35	30.05	7.8	1,246	0.63%
2023/02/09	0	0.00	1	28.10	28.10	-1	885	-0.11%
2023/02/08	0	0.00	1	25.50	25.55	-1	842	-0.12%
2023/02/02	3	25.42	0	0.00	25.40	3	838	0.36%
2023/02/01	0	0.00	0.5	25.20	25.20	-0.5	833	-0.06%
2023/01/31	0	0.00	1	25.00	25.00	-1	832	-0.12%
2023/01/30	1.7	24.60	1	24.50	24.60	0.7	825	0.09%
2023/01/12	0	0.00	1	24.30	24.10	-1	817	-0.12%
2023/01/04	0.2	24.00	2.3	24.19	24.00	-2	818	-0.25%
2022/12/29	0	24.31	1	23.90	24.00	-1	810	-0.12%
2022/12/28	0	0.00	4.7	24.36	24.30	-4.7	806	-0.58%
2022/12/27	2	24.98	1	24.85	24.80	1	784	0.13%
2022/12/23	1	25.25	3	25.65	25.45	-2	771	-0.26%
2022/12/21	0.1	24.60	0	0.00	24.40	0.1	769	0.02%
2022/12/19	3	24.95	0	0.00	25.00	3	747	0.40%
2022/12/16	0	0.00	2	26.25	25.95	-2	729	-0.27%
2022/12/15	0	0.00	7	26.45	26.80	-7	704	-0.99%
2022/12/14	5	26.19	0	0.00	26.15	5	673	0.74%
2022/12/13	3	26.17	1	26.10	26.55	2	649	0.31%
2022/12/12	0.2	25.50	0	0.00	25.20	0.2	619	0.04%
2022/12/08	0.2	25.40	1	25.65	25.60	-0.8	617	-0.13%
2022/12/07	0	0.00	2	25.40	25.15	-2	615	-0.33%
2022/12/06	1.1	25.29	0	0.00	25.30	1.1	620	0.18%
2022/12/05	1	26.00	0	0.00	26.00	1	662	0.15%
2022/11/30	1	25.25	3	25.53	25.55	-2	671	-0.30%
2022/11/29	1	25.25	0	0.00	25.20	1	671	0.15%
2022/11/28	0	0.00	3	24.77	25.05	-3	689	-0.44%
2022/11/25	2	25.15	0	0.00	25.00	2	696	0.29%
2022/11/24	2	25.05	0	0.00	25.20	2	703	0.28%
2022/11/23	1	25.40	0	0.00	25.25	1	720	0.14%
2022/11/17	0	0.00	1	25.60	25.50	-1	756	-0.13%
2022/11/15	1	25.20	1	25.25	25.05	0	784	0.00%
2022/11/14	1	24.85	0	0.00	24.85	1	810	0.12%
2022/11/10	3	25.40	1	25.60	24.80	2	900	0.22%
2022/11/09	0	0.00	5	25.15	25.60	-5	882	-0.57%
2022/11/04	0.1	22.75	0	0.00	23.15	0.1	981	0.01%
2022/11/02	0	0.00	2	23.50	23.35	-2	1,077	-0.19%
2022/11/01	0	0.00	1	23.35	23.30	-1	1,081	-0.09%
2022/10/28	0.2	22.75	0	0.00	22.55	0.2	1,143	0.01%
2022/10/26	0	0.00	1	22.20	22.30	-1	1,175	-0.09%
2022/10/13	0	0.00	4	22.35	22.00	-4	1,270	-0.31%
2022/10/12	3	23.43	0	0.00	23.45	3	1,265	0.24%
2022/10/06	0	0.00	5	23.63	23.65	-5	1,278	-0.39%
2022/10/04	2	23.75	0	0.00	23.80	2	1,336	0.15%
2022/09/29	0	0.00	2	23.30	23.20	-2	1,350	-0.15%
2022/09/28	5.1	22.94	0	0.00	22.65	5.1	1,354	0.37%
2022/09/26	0	0.00	5	23.60	23.30	-5	1,344	-0.37%
2022/09/23	0.4	24.55	0	0.00	24.40	0.4	1,343	0.03%
2022/09/14	1	25.35	8	24.78	25.40	-7	1,358	-0.52%
2022/09/13	0	0.00	2	25.20	25.25	-2	1,354	-0.15%
2022/09/12	5	25.03	0.2	25.55	25.05	4.8	1,365	0.35%
2022/09/06	0	0.00	3.2	26.19	26.10	-3.2	1,336	-0.24%
2022/09/05	0	0.00	0.1	27.05	27.00	-0.1	1,330	-0.01%
2022/09/02	1	26.75	0	0.00	27.10	1	1,337	0.07%
2022/09/01	1	27.85	0	0.00	27.75	1	1,323	0.08%
2022/08/31	6	28.08	0	0.00	28.15	6	1,331	0.45%
2022/08/30	0	0.00	1	28.15	27.95	-1	1,347	-0.07%
2022/08/26	0	0.00	8.1	27.78	27.60	-8.1	1,374	-0.59%
2022/08/25	2	27.48	0	0.00	27.40	2	1,622	0.12%
2022/08/24	2	27.20	0	0.00	27.20	2	1,692	0.12%
2022/08/23	0	0.00	0	27.40	27.55	0	1,685	0.00%
2022/08/19	10.2	28.36	0	0.00	28.50	10.2	1,623	0.63%
2022/08/18	2.8	28.06	2	28.30	27.90	0.8	1,585	0.05%
2022/08/17	21.2	27.89	2.6	27.95	27.90	18.6	1,544	1.20%
2022/08/16	5	27.16	8	27.25	27.00	-3	1,460	-0.21%
2022/08/15	7	26.95	0	26.75	26.60	7	1,426	0.49%
2022/08/12	2	26.55	2	26.65	26.75	0	1,404	0.00%
2022/08/11	2	26.70	10.3	26.81	26.65	-8.3	1,386	-0.60%
2022/08/10	9	26.34	11	26.00	26.35	-2	1,290	-0.15%
2022/08/09	1	24.95	1	24.90	25.00	0	1,225	0.00%
2022/08/08	1	23.90	0	0.00	24.00	1	1,187	0.08%
2022/08/05	3	24.02	11	24.10	24.00	-8	1,182	-0.68%
2022/08/04	1	25.15	3	25.03	25.05	-2	1,144	-0.17%
2022/08/03	1	25.39	2	25.05	24.55	-1	1,123	-0.08%
2022/08/02	0	0.00	3.1	24.52	24.60	-3.1	1,100	-0.29%
2022/08/01	2	24.50	11	24.42	24.70	-9	1,099	-0.82%
2022/07/29	1	24.00	0	0.00	24.25	1	1,091	0.09%
2022/07/28	0	0.00	0.1	23.70	23.60	-0.1	1,081	-0.01%
2022/07/26	10	22.85	0.3	22.94	22.95	9.7	1,154	0.84%
2022/07/25	0	0.00	2	24.35	23.70	-2	1,264	-0.16%
2022/07/22	0	0.00	9	23.15	22.95	-9	1,237	-0.73%
2022/07/19	0	0.00	15	22.55	22.45	-15	1,254	-1.20%
2022/07/14	0	0.00	1	22.20	22.20	-1	1,258	-0.08%
2022/07/13	15.3	22.39	16	21.87	21.90	-0.7	1,258	-0.06%
2022/07/12	37	22.17	11	22.04	21.55	26	1,256	2.07%
2022/07/11	0	0.00	4	22.03	22.15	-4	1,212	-0.33%
2022/07/08	9	19.98	0	0.00	20.15	9	1,207	0.75%
2022/07/07	0	0.00	24	19.16	19.70	-24	1,221	-1.96%
2022/07/05	4	19.34	0	0.00	19.40	4	1,232	0.32%
2022/07/04	0	0.00	1	19.60	19.20	-1	1,235	-0.08%
2022/06/30	2	20.15	0	0.00	20.00	2	1,241	0.16%
2022/06/28	2	20.85	0	0.00	20.80	2	1,249	0.16%
2022/06/27	2	21.15	3	21.13	21.25	-1	1,254	-0.08%
2022/06/24	6	20.75	0	0.00	20.60	6	1,258	0.48%
2022/06/23	1	21.50	0	0.00	20.70	1	1,265	0.08%
2022/06/20	2.4	22.16	0	0.00	22.00	2.4	1,262	0.19%
2022/06/17	0	0.00	1	24.90	25.10	-1	1,249	-0.08%
2022/06/16	1	25.25	3	25.48	24.95	-2	1,246	-0.16%
2022/06/14	1	25.01	0	0.00	25.55	1	1,255	0.08%
2022/06/13	1	25.15	0	0.00	25.00	1	1,251	0.08%
2022/06/10	1	25.50	0	0.00	25.65	1	1,251	0.08%
2022/06/08	12	26.39	10	26.25	26.20	2	1,248	0.16%
2022/06/07	1	25.35	1	25.55	25.35	0	1,235	0.00%
2022/06/06	1	25.35	5	25.58	25.20	-4	1,229	-0.33%
2022/06/02	21	27.90	16	26.37	26.00	5	1,231	0.41%
2022/06/01	4	26.53	2	26.23	26.85	2	1,026	0.19%
2022/05/30	3	24.00	0	0.00	23.95	3	1,005	0.30%
2022/05/23	0	23.90	0	0.00	23.70	0	1,196	0.00%
2022/05/19	0	0.00	1	23.55	23.65	-1	1,241	-0.08%
2022/05/13	0	0.00	1	22.95	22.65	-1	1,362	-0.07%
2022/05/12	2	22.70	0	0.00	22.20	2	1,401	0.14%
2022/05/09	11	22.85	0	0.00	22.85	11	2,279	0.48%
2022/05/06	0	0.00	1	23.45	23.45	-1	2,329	-0.04%
2022/05/03	12	23.80	12	23.42	23.40	0	2,796	0.00%
2022/04/29	5	25.33	0.5	25.35	25.10	4.5	2,865	0.16%
2022/04/27	0.2	22.00	2.2	22.06	22.70	-2.1	3,017	-0.07%
2022/04/25	1	23.15	0	0.00	23.10	1	3,302	0.03%
2022/04/20	0	0.00	2	24.30	24.35	-2	4,056	-0.05%
2022/04/07	0.2	24.00	3	24.00	23.85	-2.8	6,897	-0.04%
2022/04/01	4	24.53	0	0.00	24.55	4	7,309	0.05%
2022/03/29	0	0.00	1	25.05	25.05	-1	8,257	-0.01%
2022/03/28	2	25.00	0	0.00	25.15	2	8,564	0.02%
2022/03/25	0	0.00	5	25.75	25.40	-5	8,594	-0.06%
2022/03/24	0.2	25.90	0	0.00	25.90	0.2	8,593	0.00%
2022/03/21	0	0.00	2	26.00	25.90	-2	8,570	-0.02%
2022/03/17	0	0.00	1	25.60	25.55	-1	8,541	-0.01%
2022/03/16	1	24.80	2	25.25	24.90	-1	8,528	-0.01%
2022/03/15	0	0.00	1	25.90	24.80	-1	8,518	-0.01%
2022/03/10	0	0.00	2	25.38	25.35	-2	8,470	-0.02%
2022/03/08	0.2	24.30	1	24.15	24.05	-0.8	8,440	-0.01%
2022/03/07	4	25.05	5	25.04	25.10	-1	8,392	-0.01%
2022/03/04	0	0.00	2.1	27.20	27.10	-2.1	8,332	-0.03%
2022/03/03	4	26.83	8	26.91	26.95	-4	8,293	-0.05%
2022/03/02	8	26.86	3	26.85	26.90	5	8,255	0.06%
2022/03/01	0	0.00	2	26.30	26.25	-2	8,194	-0.02%
2022/02/25	2	25.60	6	25.52	25.60	-4	8,176	-0.05%
2022/02/24	3	24.60	7	24.50	24.50	-4	8,136	-0.05%
2022/02/23	3	25.90	3	25.80	26.20	0	8,085	0.00%
2022/02/22	5	25.67	0	0.00	25.30	5	8,063	0.06%
2022/02/18	1.1	26.05	0	0.00	26.00	1.1	8,009	0.01%
2022/02/17	6	26.42	0.3	26.50	26.55	5.7	7,987	0.07%
2022/02/15	0	0.00	5	25.55	25.55	-5	7,908	-0.06%
2022/02/14	1	25.90	0	0.00	25.75	1	7,873	0.01%
2022/02/11	1	26.55	0	0.00	26.50	1	7,831	0.01%
2022/02/10	5	28.00	2	27.70	27.45	3	7,764	0.04%
2022/02/09	17.1	28.72	5	28.86	28.30	12.1	7,656	0.16%
2022/02/08	1	27.40	0	0.00	27.45	1	6,933	0.01%
2022/02/07	14	27.48	150	26.32	26.70	-136	6,874	-1.98%	大賣/鉅額交易
2022/01/26	6	26.32	12	26.49	26.50	-6	6,763	-0.09%
2022/01/25	97	28.71	32.2	27.12	25.85	64.8	6,612	0.98%
2022/01/24	131	28.29	79	27.37	27.90	52	6,364	0.82%	大買/
2022/01/21	23	28.59	60	28.49	27.65	-37	6,220	-0.59%
2022/01/20	19	29.23	15	29.46	29.50	4	6,103	0.07%
2022/01/19	17	30.46	18.2	30.08	29.75	-1.2	5,942	-0.02%
2022/01/18	21	32.02	27	32.10	31.80	-6	5,764	-0.10%
2022/01/17	58.2	32.72	26.1	33.19	31.80	32.1	5,634	0.57%
2022/01/14	14	32.40	11	32.17	32.75	3	5,453	0.06%
2022/01/13	49.2	33.05	37.1	32.77	33.80	12.1	5,254	0.23%
2022/01/12	82.1	32.83	85.2	32.85	31.80	-3.1	4,856	-0.06%
2022/01/11	117	38.41	103.3	38.41	34.75	13.7	4,372	0.31%	大買/大賣/
2022/01/10	25	36.98	22	37.71	38.50	3	3,460	0.09%
2022/01/07	35.3	34.46	22	34.20	35.00	13.3	3,072	0.43%
2022/01/06	27	32.20	19.3	32.25	33.50	7.7	2,715	0.28%
2022/01/05	14.2	31.40	14	31.57	31.70	0.2	2,552	0.01%
2022/01/04	5.2	30.02	26	30.01	30.90	-20.8	2,431	-0.86%
2022/01/03	24	30.00	20	30.66	30.00	4	2,280	0.18%
2021/12/30	3	28.87	9.4	28.62	28.90	-6.4	2,043	-0.31%
2021/12/29	17	27.92	18	27.98	28.00	-1	1,916	-0.05%
2021/12/28	47	28.42	28.1	28.02	28.75	18.9	1,759	1.08%
2021/12/27	58	27.04	92	27.01	27.85	-34	1,480	-2.30%
2021/12/24	62	26.08	16	26.75	25.85	46	1,169	3.93%
2021/12/23	21	23.65	7	24.47	24.45	14	742	1.88%
2021/12/22	7	23.41	15.8	23.45	23.45	-8.8	499	-1.77%
2021/12/21	5	21.45	1	21.35	21.35	4	181	2.20%
2021/12/14	0.3	19.75	0	0.00	19.70	0.3	129	0.21%
2021/12/07	2	19.55	0	0.00	19.50	2	123	1.62%
2021/11/26	0	0.00	1	19.45	19.50	-1	126	-0.79%
2021/11/11	2	19.20	0	0.00	19.35	2	109	1.83%
2021/11/08	1	19.20	0	0.00	19.20	1	115	0.87%
2021/11/04	0	0.00	5	19.40	19.30	-5	120	-4.15%
2021/11/01	1	19.20	0	0.00	19.35	1	126	0.79%
2021/10/29	2	19.30	0	0.00	19.35	2	127	1.57%
2021/10/26	1	19.00	0	0.00	18.95	1	132	0.75%
2021/10/21	1	18.90	0	0.00	18.90	1	138	0.72%
2021/10/19	0	0.00	5.2	19.05	19.10	-5.2	141	-3.67%
2021/10/15	2	19.05	0	0.00	19.05	2	151	1.32%
2021/10/13	1	19.05	0	0.00	19.05	1	159	0.63%
2021/10/12	1	19.15	0	0.00	19.15	1	160	0.62%
2021/10/06	1	19.00	0	0.00	19.20	1	189	0.53%
2021/10/05	0	0.00	0.2	19.23	19.20	-0.2	210	-0.10%
2021/10/04	1	19.35	3	19.15	19.20	-2	218	-0.93%
2021/09/17	1	19.90	0	0.00	19.95	1	232	0.43%
2021/09/16	1	19.80	0	0.00	19.90	1	234	0.43%
2021/09/14	1	20.00	0	0.00	20.00	1	236	0.42%
2021/08/31	0	0.00	4	20.45	20.45	-4	242	-1.65%
2021/08/30	0	0.00	1	20.55	20.50	-1	242	-0.41%
2021/08/18	1	18.95	0	0.00	19.20	1	243	0.41%
2021/08/11	0	0.00	1	21.90	21.85	-1	230	-0.43%
2021/08/09	2	22.03	0	0.00	22.00	2	233	0.86%
2021/08/06	4	22.05	0	0.00	21.95	4	231	1.73%
2021/07/30	1	22.40	0	0.00	22.50	1	241	0.41%
2021/07/27	1	22.45	0	0.00	22.30	1	249	0.40%
2021/07/19	0	0.00	1.1	22.43	22.45	-1.1	309	-0.35%
2021/07/15	1	22.70	0	0.00	22.70	1	310	0.32%
2021/07/14	2	22.60	0	0.00	22.55	2	309	0.65%
2021/07/13	5	23.15	0	0.00	22.30	5	305	1.63%
2021/07/12	3.5	22.83	0	0.00	23.00	3.5	287	1.20%
2021/07/09	0	0.00	1	22.05	22.15	-1	268	-0.37%
2021/07/06	0	0.00	1.3	21.66	21.60	-1.3	273	-0.47%
2021/07/05	0	0.00	2	21.70	21.70	-2	278	-0.72%
2021/06/28	0.3	21.10	0	0.00	21.05	0.3	283	0.10%
2021/06/16	0	0.00	2	21.23	20.90	-2	310	-0.64%
2021/05/21	0.1	20.05	0	0.00	20.00	0.1	386	0.03%
2021/05/14	2	20.05	0	0.00	20.00	2	392	0.51%
2021/05/12	5	20.00	0	0.00	20.00	5	388	1.29%
2021/05/11	1	21.50	0	0.00	20.80	1	379	0.26%
2021/04/29	1	22.05	0	0.00	21.80	1	364	0.27%
2021/04/28	0	0.00	1	22.10	22.40	-1	356	-0.28%
2021/04/27	3	22.05	3	22.23	22.50	0	343	0.00%
2021/04/26	0	0.00	0.6	21.05	21.75	-0.6	316	-0.20%
2021/04/23	0	0.00	1	20.95	20.95	-1	295	-0.34%
2021/04/22	0	0.00	3	21.00	20.95	-3	298	-1.00%
2021/04/19	1	21.05	0	0.00	21.10	1	300	0.33%
2021/04/14	2	20.70	0	0.00	20.80	2	301	0.66%
2021/04/12	0	0.00	0	21.25	21.20	0	296	-0.01%
2021/04/09	0	0.00	3	21.60	21.40	-3	293	-1.04%
2021/04/07	1	21.30	0	0.00	21.40	1	283	0.35%
2021/03/31	0	0.00	1	21.05	21.15	-1	280	-0.36%
2021/03/19	3	21.50	0	0.00	21.50	3	277	1.08%
2021/03/17	0	0.00	2	21.00	21.00	-2	284	-0.70%
2021/03/15	3.3	20.80	5	20.80	20.90	-1.7	273	-0.62%
2021/03/09	2	20.45	0	0.00	20.60	2	283	0.71%
2021/03/05	1	20.75	0	0.00	20.85	1	279	0.36%
2021/02/26	1	20.50	0	0.00	20.50	1	282	0.35%
2021/02/25	0	0.00	1	20.15	20.30	-1	277	-0.36%
2021/02/23	0	0.00	1	19.95	19.95	-1	271	-0.37%
2021/02/05	1	19.10	0	0.00	19.15	1	266	0.37%
2021/01/27	0	0.00	1	19.20	19.30	-1	264	-0.38%
2021/01/26	0	0.00	2	18.95	18.95	-2	262	-0.76%
2021/01/18	0.3	19.20	0	0.00	18.95	0.3	251	0.13%
2021/01/15	2	19.15	0	0.00	18.95	2	253	0.79%
2021/01/13	1	19.10	0	0.00	19.05	1	246	0.41%
2021/01/12	1	19.00	0	0.00	18.90	1	244	0.41%
2020/12/25	0	0.00	0.4	19.90	20.05	-0.4	223	-0.17%
2020/12/22	0	0.00	2	20.40	20.10	-2	220	-0.91%
2020/12/21	0	0.00	0	20.35	20.30	0	222	0.00%
2020/12/14	0	0.00	6.1	20.13	20.10	-6.1	214	-2.83%
2020/12/11	0	0.00	0.1	19.65	20.05	-0.1	213	-0.04%
2020/12/09	2	20.00	0	0.00	19.95	2	195	1.02%
2020/12/07	0	0.00	2	20.10	20.10	-2	192	-1.04%
2020/12/04	1	20.00	0.1	19.70	20.05	0.9	193	0.44%
2020/12/01	1	19.75	4	19.78	19.70	-3	202	-1.48%
2020/11/27	2	19.45	0	0.00	19.40	2	214	0.93%
2020/11/25	0	0.00	4	19.45	19.45	-4	213	-1.87%
2020/11/23	4	19.40	0	0.00	19.40	4	208	1.92%
2020/11/20	2	19.00	0	0.00	19.00	2	201	0.99%
2020/11/12	0	0.00	24	18.60	18.65	-24	192	-12.44%
2020/11/10	2	18.60	0	0.00	18.55	2	193	1.03%
2020/10/28	1	18.90	0	0.00	18.60	1	212	0.47%
2020/10/08	10	18.75	0	0.00	18.65	10	235	4.25%
2020/09/15	10	19.65	0	0.00	19.65	10	282	3.54%
2020/09/10	0	0.00	1	19.70	19.60	-1	286	-0.35%
2020/09/09	0	0.00	1	19.55	19.80	-1	285	-0.35%
2020/09/07	2	20.35	5	20.25	20.30	-3	294	-1.02%
2020/09/03	0	0.00	1	20.05	20.15	-1	319	-0.31%
2020/08/31	2	19.40	0	0.00	19.45	2	350	0.57%
2020/08/26	2	19.00	0	0.00	19.05	2	429	0.47%
2020/08/20	1	18.45	0	0.00	18.40	1	468	0.21%
2020/08/18	2	19.45	0	0.00	19.45	2	475	0.42%
2020/08/14	1	19.30	0	0.00	19.35	1	503	0.20%
2020/08/10	1	19.45	0	0.00	19.55	1	582	0.17%
2020/07/24	1	18.00	0	0.00	18.00	1	721	0.14%
2020/07/22	0	0.00	0.2	18.55	18.60	-0.2	724	-0.02%
2020/07/17	2	18.63	2	18.88	18.70	0	717	0.00%
2020/07/15	0	0.00	1	19.00	18.95	-1	722	-0.14%
2020/07/13	0	0.00	1	18.90	19.15	-1	726	-0.14%
2020/07/03	0	0.00	1	19.65	19.70	-1	727	-0.14%
2020/06/30	0	0.00	1	19.00	19.10	-1	718	-0.14%
2020/06/23	2	19.25	1	19.25	19.15	1	727	0.14%
2020/06/19	0	0.00	1	19.50	19.50	-1	732	-0.14%
2020/06/12	3	18.97	17	19.05	19.40	-14	762	-1.84%
2020/06/11	3	21.35	0	0.00	21.30	3	755	0.40%
2020/06/10	10	21.55	4	21.40	21.55	6	733	0.82%
2020/06/09	0	0.00	9	21.45	21.45	-9	739	-1.22%
2020/06/08	1	22.05	1	22.10	22.00	0	729	0.00%
2020/06/05	5	21.93	0	0.00	21.95	5	716	0.70%
2020/06/03	3	21.92	0	0.00	21.90	3	701	0.43%
2020/06/02	2	22.03	12	21.86	22.05	-10	682	-1.47%
2020/06/01	0	0.00	1	21.25	21.50	-1	634	-0.16%
2020/05/29	0	0.00	2	20.90	21.10	-2	615	-0.32%
2020/05/26	0	0.00	3	20.88	20.85	-3	612	-0.49%
2020/05/25	0	0.00	3	20.75	20.80	-3	608	-0.49%
2020/05/21	1	21.10	2	21.30	21.30	-1	605	-0.17%
2020/05/20	2.2	21.11	0	0.00	21.15	2.2	606	0.36%
2020/05/19	4	21.13	0	0.00	21.30	4	604	0.66%
2020/05/18	14	21.13	6	21.17	21.20	8	587	1.36%
2020/05/15	2	20.20	2	20.30	20.50	0	540	0.00%
2020/05/14	1.2	20.20	0	0.00	20.25	1.2	532	0.22%
2020/05/08	4	21.63	3	21.70	21.70	1	480	0.21%
2020/05/06	0	0.00	4	21.05	21.20	-4	460	-0.87%
2020/05/04	2	20.50	5	20.51	20.55	-3	428	-0.70%
2020/04/28	1	19.55	0	0.00	19.55	1	426	0.23%
2020/04/27	0	0.00	4	19.80	19.50	-4	442	-0.90%
2020/04/17	2	19.80	1	19.65	19.60	1	679	0.15%
2020/04/14	0	0.00	3	19.10	18.95	-3	673	-0.45%
2020/04/13	1	18.90	0	0.00	18.85	1	673	0.15%
2020/04/06	3	17.60	2	17.60	17.75	1	667	0.15%
2020/03/27	0	0.00	1	17.65	17.50	-1	685	-0.15%
2020/03/25	1	17.50	0	0.00	17.50	1	685	0.15%
2020/03/17	1	17.00	0	0.00	16.65	1	657	0.15%
2020/03/06	1	20.30	0	0.00	20.40	1	668	0.15%
2020/03/05	2	20.80	0	0.00	20.70	2	681	0.29%
2020/03/04	2	20.50	0	0.00	20.70	2	690	0.29%
2020/03/02	0	0.00	1	19.95	19.90	-1	690	-0.14%
2020/02/24	2	20.45	0	0.00	20.50	2	673	0.30%
2020/02/21	8	20.83	12	20.75	20.85	-4	666	-0.60%
2020/02/20	2	20.10	2	20.15	20.00	0	650	0.00%
2020/02/06	2	19.55	1	19.65	19.70	1	748	0.13%
2020/02/05	1	19.30	0	0.00	19.45	1	746	0.13%
2020/02/04	0	0.00	4	19.30	19.05	-4	743	-0.54%
2020/02/03	4	18.70	0	0.00	18.60	4	737	0.54%
2020/01/30	2	20.85	0	0.00	20.05	2	720	0.28%
2020/01/17	1	21.80	10	21.80	21.70	-9	696	-1.29%
2020/01/15	10	21.30	0	0.00	21.05	10	669	1.49%
2020/01/14	2	22.30	4	21.85	22.00	-2	579	-0.35%
2020/01/08	0	0.00	3	20.25	20.15	-3	456	-0.66%
2019/12/16	1	20.60	3	20.62	20.60	-2	416	-0.48%
2019/12/12	1	21.40	1	21.25	21.05	0	403	0.00%
2019/12/09	0	0.00	0.7	21.80	21.80	-0.7	430	-0.16%
2019/12/06	1	22.40	0	0.00	22.60	1	417	0.24%
2019/12/03	0	0.00	1	22.60	22.20	-1	403	-0.25%
2019/12/02	2	21.53	3	21.57	22.00	-1	386	-0.26%
2019/11/29	1	21.35	1	21.55	21.30	0	372	0.00%
2019/11/28	2	21.00	0	0.00	20.90	2	362	0.55%
2019/11/27	0	0.00	0.9	20.80	20.90	-0.9	367	-0.25%
2019/11/20	1	21.00	0	0.00	21.00	1	382	0.26%
2019/11/18	0	0.00	1	20.90	21.00	-1	381	-0.26%
2019/11/14	1	21.30	0	0.00	21.00	1	383	0.26%
2019/11/07	0	0.00	1	21.40	21.40	-1	421	-0.24%
2019/11/06	9	21.98	13	21.98	21.90	-4	425	-0.94%
2019/11/04	0	0.00	1	20.60	20.55	-1	363	-0.28%
2019/10/30	0	0.00	8	20.80	20.75	-8	387	-2.07%
2019/10/29	1	20.85	0	0.00	20.80	1	400	0.25%
2019/10/28	0	0.00	1	21.30	21.20	-1	402	-0.25%
2019/10/25	1	21.15	1	21.20	21.20	0	403	0.00%
2019/10/24	0.5	20.50	0	0.00	20.60	0.5	395	0.12%
2019/10/22	0	0.00	5	20.65	20.60	-5	400	-1.25%
2019/10/09	1	20.35	0	0.00	20.30	1	418	0.24%
2019/10/03	0.8	20.40	0	0.00	20.50	0.8	480	0.16%
2019/10/02	1	20.45	9	20.55	20.50	-8	505	-1.58%
2019/10/01	1	20.50	0	0.00	20.40	1	514	0.19%
2019/09/19	0	0.00	2	21.65	21.75	-2	605	-0.33%
2019/09/16	0	0.00	0.1	22.00	22.00	-0.1	665	-0.01%
2019/09/12	0	0.00	1.1	22.20	22.15	-1.1	673	-0.16%
2019/09/11	3	22.27	10.3	21.87	22.50	-7.3	672	-1.08%
2019/08/29	0	0.00	1	21.50	21.20	-1	672	-0.15%
2019/08/19	0	0.00	8	21.15	21.15	-8	706	-1.13%
2019/08/14	21	21.45	0	0.00	21.20	21	716	2.93%
2019/08/13	2	21.35	0	0.00	21.40	2	712	0.28%
2019/08/07	1	22.15	0	0.00	22.00	1	675	0.15%
2019/08/06	1	21.30	0	0.00	22.10	1	687	0.15%
2019/08/02	0	0.00	1	22.75	23.20	-1	705	-0.14%
2019/08/01	0.1	24.00	5	24.00	23.85	-4.9	747	-0.65%
2019/07/30	0	0.00	15	24.98	24.65	-15	744	-2.01%
2019/07/22	0.2	24.60	20	24.80	24.60	-19.9	828	-2.40%
2019/07/19	1.2	25.00	0	0.00	25.00	1.2	842	0.14%
2019/07/17	0	0.00	2	25.10	25.15	-2	865	-0.23%
2019/07/16	2	25.23	7	25.17	25.20	-5	879	-0.57%
2019/07/15	0	0.00	1	24.65	24.65	-1	889	-0.11%
2019/07/10	0	0.00	24.5	25.35	25.25	-24.5	952	-2.57%
2019/07/09	2	25.90	39	25.47	25.50	-37	956	-3.87%
2019/07/08	2	27.00	1	27.40	27.00	1	946	0.11%
2019/07/02	1	26.35	0	0.00	26.25	1	1,140	0.09%
2019/07/01	1	26.25	0	0.00	26.25	1	1,176	0.09%
2019/06/27	11	26.53	2	26.50	26.30	9	1,269	0.71%
2019/06/26	2	29.95	0	0.00	29.95	2	1,251	0.16%
2019/06/25	1	30.05	1	30.10	30.00	0	1,231	0.00%
2019/06/24	1	30.20	0	0.00	30.15	1	1,226	0.08%
2019/06/21	1	30.20	7	30.50	30.20	-6	1,225	-0.49%
2019/06/20	0	0.00	3	29.70	30.00	-3	1,201	-0.25%
2019/06/18	2	29.00	0	0.00	28.95	2	1,260	0.16%
2019/06/17	1	29.00	0	0.00	29.05	1	1,270	0.08%
2019/06/14	1	28.80	0	0.00	28.75	1	1,281	0.08%
2019/06/12	14	28.59	0	0.00	28.60	14	1,320	1.06%
2019/06/11	1	28.65	0	0.00	28.60	1	1,337	0.07%
2019/06/04	6	28.24	0	0.00	28.40	6	1,554	0.39%
2019/06/03	0	0.00	19	28.19	28.35	-19	1,592	-1.19%
2019/05/30	0	0.00	1	27.60	27.90	-1	1,643	-0.06%
2019/05/28	5	27.40	5	27.13	27.40	0	1,788	0.00%
2019/05/23	1.1	26.86	0	0.00	26.90	1.1	1,962	0.06%
2019/05/21	0	0.00	1	27.35	27.50	-1	2,131	-0.05%
2019/05/20	1	26.65	0	0.00	26.55	1	2,324	0.04%
2019/05/15	0	0.00	2	27.70	27.60	-2	2,699	-0.07%
2019/05/13	2	26.50	0	0.00	26.80	2	3,002	0.07%
2019/05/09	4	27.99	3	28.08	27.65	1	3,201	0.03%
2019/05/08	0	0.00	5	29.75	29.55	-5	3,165	-0.16%
2019/05/06	0	0.00	12	29.65	29.55	-12	3,228	-0.37%
2019/04/30	1	29.65	0	0.00	29.90	1	3,440	0.03%
2019/04/29	6	29.68	2	29.70	29.55	4	3,621	0.11%
2019/04/26	14	31.17	2	31.10	31.10	12	3,612	0.33%
2019/04/25	2	31.30	0	0.00	31.50	2	3,602	0.06%
2019/04/24	2	31.45	0	0.00	31.20	2	3,608	0.06%
2019/04/19	6	30.98	0	0.00	30.95	6	3,604	0.17%
2019/04/18	3.1	31.14	4	31.10	30.70	-0.9	3,610	-0.02%
2019/04/17	2	32.00	0	0.00	31.60	2	3,622	0.06%
2019/04/16	12	32.33	13	31.99	32.00	-1	3,621	-0.03%
2019/04/12	3	31.13	11	31.05	31.15	-8	3,597	-0.22%
2019/04/11	9	31.34	5	31.26	31.30	4	3,575	0.11%
2019/04/10	2	32.10	2	32.30	32.05	0	3,542	0.00%
2019/04/09	11	32.51	0	0.00	32.05	11	3,517	0.31%
2019/04/08	8	32.31	18	32.27	33.50	-10	3,457	-0.29%
2019/04/03	2	31.13	3	31.42	31.70	-1	3,376	-0.03%
2019/04/02	16	31.12	4	31.68	31.05	12	3,360	0.36%
2019/04/01	3	30.62	4	30.55	30.80	-1	3,297	-0.03%
2019/03/29	3	29.85	3	30.05	29.75	0	3,275	0.00%
2019/03/28	2	29.60	2	29.65	29.60	0	3,299	0.00%
2019/03/26	0	0.00	3	29.95	29.80	-3	3,330	-0.09%
2019/03/25	3	29.65	0	0.00	29.80	3	3,347	0.09%
2019/03/22	2	30.90	2	31.15	30.40	0	3,338	0.00%
2019/03/21	10	30.75	6	30.43	30.75	4	3,332	0.12%
2019/03/20	1	29.70	1	29.60	29.75	0	3,371	0.00%
2019/03/19	2	29.80	0	0.00	29.65	2	3,379	0.06%
2019/03/18	4	29.78	9	29.98	29.80	-5	3,387	-0.15%
2019/03/15	0	0.00	2	29.68	29.65	-2	3,423	-0.06%
2019/03/14	11	29.25	0	0.00	29.05	11	3,450	0.32%
2019/03/13	1	29.20	10	29.40	29.30	-9	3,502	-0.26%
2019/03/12	4	29.18	15	29.37	29.35	-11	3,544	-0.31%
2019/03/11	34	29.60	4	29.41	29.05	30	3,533	0.85%
2019/03/08	3	30.97	5	31.31	31.65	-2	3,514	-0.06%
2019/03/07	8	31.19	4	31.79	30.80	4	3,586	0.11%
2019/03/06	8	31.33	5	31.30	31.30	3	3,572	0.08%
2019/03/05	6	31.53	2	31.95	31.40	4	3,569	0.11%
2019/03/04	9	31.43	10	31.85	31.70	-1	3,548	-0.03%
2019/02/27	9	31.45	10	31.65	31.00	-1	3,520	-0.03%
2019/02/26	1.8	30.83	9	30.88	30.55	-7.2	3,464	-0.21%
2019/02/25	16	30.65	11	30.81	31.20	5	3,509	0.14%
2019/02/22	5	31.46	3	31.20	31.30	2	3,466	0.06%
2019/02/21	12	31.85	10	31.77	32.00	2	3,485	0.06%
2019/02/20	10	31.03	17	31.33	30.80	-7	3,472	-0.20%
2019/02/19	10	32.41	13	32.12	31.70	-3	3,419	-0.09%
2019/02/18	6	31.05	20	31.69	31.95	-14	3,278	-0.43%
2019/02/15	8	30.96	4	31.66	30.75	4	3,238	0.12%
2019/02/14	19	30.59	41	30.51	31.60	-22	3,234	-0.68%
2019/02/13	18	29.31	15	29.48	29.45	3	3,236	0.09%
2019/02/12	27	28.38	5	28.44	28.90	22	3,205	0.69%
2019/02/11	41	26.76	58	27.01	27.65	-17	3,055	-0.56%
2019/01/30	3	24.95	1	25.00	25.15	2	2,873	0.07%
2019/01/29	1	24.00	8	24.14	24.10	-7	2,860	-0.24%
2019/01/28	2	24.45	0	0.00	24.35	2	2,843	0.07%
2019/01/25	7	25.17	12	25.33	25.20	-5	2,813	-0.18%
2019/01/24	2	25.60	13	25.76	25.15	-11	2,790	-0.39%
2019/01/23	23	25.33	8	25.46	25.80	15	2,763	0.54%
2019/01/22	0	0.00	25	25.64	25.45	-25	2,703	-0.92%
2019/01/21	77	24.99	9	25.53	25.40	68	2,652	2.56%
2019/01/18	0	0.00	2	23.70	24.20	-2	2,469	-0.08%
2019/01/16	3	23.53	4	23.75	23.30	-1	2,456	-0.04%
2019/01/15	0	0.00	19	23.03	23.15	-19	2,435	-0.78%
2019/01/14	0	0.00	1	22.75	22.50	-1	2,424	-0.04%
2019/01/11	0	0.00	1	22.70	22.45	-1	2,430	-0.04%
2019/01/10	4	22.43	2	22.40	22.40	2	2,422	0.08%
2019/01/09	2	23.05	17	23.41	22.70	-15	2,408	-0.62%
2019/01/08	10	23.38	4	23.40	23.65	6	2,373	0.25%
2019/01/07	14	22.85	4	22.80	23.05	10	2,361	0.42%
2019/01/04	12	21.59	2	22.05	22.30	10	2,361	0.42%
2018/12/27	14	22.40	0	0.00	22.35	14	2,421	0.58%
2018/12/26	9	22.29	4	22.25	22.05	5	2,407	0.21%
2018/12/25	22	22.85	25	22.54	22.50	-3	2,401	-0.12%
2018/12/24	14	23.87	2	23.85	23.65	12	2,381	0.50%
2018/12/22	13	23.59	2	23.50	23.60	11	2,371	0.46%
2018/12/21	3	23.25	19	23.36	23.60	-16	2,364	-0.68%
2018/12/19	2	22.95	5	22.89	22.55	-3	2,322	-0.13%
2018/12/18	15	22.90	0	0.00	22.70	15	2,305	0.65%
2018/12/17	0	0.00	1	23.75	23.70	-1	2,301	-0.04%
2018/12/14	3	23.47	2	23.60	23.55	1	2,320	0.04%
2018/12/13	5	25.35	3	25.20	24.10	2	2,332	0.09%
2018/12/12	3	24.00	10	24.23	24.35	-7	2,329	-0.30%
2018/12/11	2	23.85	2	23.70	23.80	0	2,452	0.00%
2018/12/10	0	0.00	15	24.33	23.70	-15	2,455	-0.61%
2018/12/07	5	23.91	2	23.95	24.35	3	2,425	0.12%
2018/12/06	30	22.66	4	23.41	22.80	26	2,397	1.08%
2018/12/05	8	24.42	6	24.27	24.60	2	2,357	0.08%
2018/12/04	1	23.70	7	23.79	23.95	-6	2,351	-0.26%
2018/12/03	53	24.81	53	23.60	23.65	0	2,421	0.00%
2018/11/30	5	23.44	8	22.91	24.05	-3	2,323	-0.13%
2018/11/29	4	22.08	0	0.00	21.90	4	2,275	0.18%
2018/11/28	3	21.63	0	0.00	21.60	3	2,327	0.13%
2018/11/26	1	21.50	5	21.20	21.60	-4	2,346	-0.17%
2018/11/23	0	0.00	2	21.23	20.80	-2	2,400	-0.08%
2018/11/22	2	22.83	4	22.60	21.40	-2	2,389	-0.08%
2018/11/21	2	22.43	0	0.00	22.35	2	2,450	0.08%
2018/11/20	6	22.53	11	22.61	22.75	-5	2,615	-0.19%
2018/11/19	4	21.68	6	21.74	22.30	-2	2,544	-0.08%
2018/11/16	2	21.00	4	21.28	20.90	-2	2,472	-0.08%
2018/11/15	6	21.58	7	21.34	21.35	-1	2,436	-0.04%
2018/11/14	16	21.10	7	21.16	21.15	9	2,404	0.37%
2018/11/13	43	20.51	41	20.80	21.30	2	2,363	0.08%
2018/11/12	29	20.13	21	20.54	20.80	8	2,257	0.35%
2018/11/09	20	19.20	22	19.28	19.30	-2	2,101	-0.10%
2018/11/08	2	18.45	0	0.00	18.10	2	2,012	0.10%
2018/11/07	3	18.20	0	0.00	18.05	3	2,035	0.15%
2018/10/31	4	18.10	9	17.97	17.80	-5	2,215	-0.23%
2018/10/29	11	17.85	0	0.00	17.80	11	2,168	0.51%
2018/10/24	0	0.00	1	17.45	17.60	-1	2,100	-0.05%
2018/10/19	4	16.55	0	0.00	16.70	4	2,098	0.19%
2018/10/17	6	16.70	2	16.55	16.35	4	2,083	0.19%
2018/10/12	3	15.90	4	16.03	16.35	-1	2,074	-0.05%
2018/10/11	12	15.53	4	15.69	15.65	8	2,063	0.39%
2018/10/09	19	16.98	0	0.00	17.10	19	2,029	0.94%
2018/10/05	8	16.88	5	17.25	16.55	3	2,008	0.15%
2018/10/04	0	0.00	4	17.50	17.60	-4	1,967	-0.20%
2018/10/03	3	17.98	0	0.00	17.60	3	1,966	0.15%
2018/10/01	0	0.00	5	17.75	18.00	-5	1,969	-0.25%
2018/09/28	2	17.55	0	0.00	17.50	2	1,964	0.10%
2018/09/21	1	17.15	40	17.05	17.45	-39	1,937	-2.01%
2018/09/20	1	17.00	0	0.00	17.10	1	1,916	0.05%
2018/09/19	0	0.00	6	17.68	17.40	-6	1,890	-0.32%
2018/09/18	51	17.87	21	17.71	17.70	30	1,850	1.62%
2018/09/17	13	19.59	34	19.72	18.55	-21	1,775	-1.18%
2018/09/14	6	19.01	0	0.00	19.00	6	1,637	0.37%
2018/09/13	6	18.75	6	19.00	18.90	0	1,613	0.00%
2018/09/12	5	18.90	0	0.00	18.65	5	1,579	0.32%
2018/09/11	17	19.02	17	19.29	18.85	0	1,564	0.00%
2018/09/10	31	18.95	22	18.96	19.00	9	1,533	0.59%
2018/09/07	40	19.07	51	19.32	18.70	-11	1,481	-0.74%
2018/09/06	28	19.19	25	18.80	18.80	3	1,383	0.22%
2018/09/05	30	18.95	31	19.06	18.85	-1	1,353	-0.07%
2018/09/04	19	18.13	17	18.32	19.25	2	1,296	0.15%
2018/09/03	18	18.39	15	18.42	17.85	3	1,234	0.24%
2018/08/31	15	18.45	15	18.55	18.55	0	1,231	0.00%
2018/08/30	0	0.00	5	19.35	18.70	-5	1,218	-0.41%
2018/08/29	0	0.00	2	18.35	18.20	-2	1,148	-0.17%
2018/08/28	39	18.97	4	19.43	18.65	35	1,134	3.09%
2018/08/27	7	18.87	15	18.88	19.25	-8	1,006	-0.79%
2018/08/24	5	17.23	5	17.26	17.50	0	816	0.00%
2018/08/21	4	17.20	1.2	17.01	17.10	2.8	800	0.34%
2018/08/20	1	17.00	84	16.77	16.80	-83	794	-10.45%
2018/08/17	5	16.90	5	16.80	16.80	0	784	0.00%
2018/08/16	1	16.95	0	0.00	16.80	1	767	0.13%
2018/08/15	2	17.50	2	17.05	17.15	0	747	0.00%
2018/08/14	50	17.80	0.1	17.20	17.35	49.9	714	6.99%
2018/08/13	3	17.55	0	0.00	17.60	3	667	0.45%
2018/08/10	44	17.17	30	17.07	17.10	14	567	2.47%
2018/08/09	5	15.95	12	16.03	15.85	-7	452	-1.55%
2018/08/07	0	0.00	11	15.46	15.50	-11	442	-2.48%
2018/07/27	0	0.00	12	15.39	15.45	-12	447	-2.68%
2018/07/20	1	14.85	0	0.00	14.90	1	469	0.21%
2018/07/19	0	0.00	4	14.75	14.75	-4	468	-0.85%
2018/07/17	0	0.00	1	14.85	14.85	-1	501	-0.20%
2018/07/11	1	14.75	1	14.95	14.85	0	574	0.00%
2018/07/10	5	14.75	0	0.00	14.70	5	607	0.82%
2018/06/25	8	14.90	0	0.00	14.65	8	716	1.12%
2018/06/20	0	0.00	2	14.35	14.35	-2	716	-0.28%
2018/06/14	0	0.00	1	14.90	14.80	-1	727	-0.14%
2018/06/11	2	15.05	12	15.00	15.05	-10	735	-1.36%
2018/06/08	13	16.34	0	0.00	16.50	13	730	1.78%
2018/06/07	1	16.45	0	0.00	16.45	1	714	0.14%
2018/06/06	4	16.41	6	16.40	16.35	-2	797	-0.25%
2018/06/05	15	16.40	0	0.00	16.45	15	798	1.88%
2018/06/01	25	16.07	0	0.00	16.05	25	805	3.11%
2018/05/30	0	0.00	1	15.80	15.75	-1	818	-0.12%
2018/05/28	1	15.75	0	0.00	15.95	1	849	0.12%
2018/04/27	10	14.65	0	0.00	14.65	10	809	1.23%
2018/04/24	0	0.00	10	15.55	15.20	-10	793	-1.26%
2018/04/18	0	0.00	4	16.30	16.10	-4	743	-0.54%
2018/04/17	0	0.00	1	16.65	16.20	-1	734	-0.14%
2018/04/16	3	16.73	1	16.90	16.75	2	725	0.28%
2018/04/13	3	16.40	0	0.00	16.70	3	724	0.41%
2018/04/10	0	0.00	1.2	15.64	15.70	-1.2	752	-0.16%
2018/03/27	0	0.00	1	15.30	15.20	-1	713	-0.14%
2018/03/21	0	0.00	7	15.40	15.45	-7	720	-0.97%
2018/03/19	0	0.00	1	15.50	15.50	-1	711	-0.14%
2018/03/12	1	15.40	0	0.00	15.30	1	675	0.15%
2018/03/07	2	14.90	0	0.00	14.80	2	552	0.36%
2018/03/05	2	14.63	2	14.75	14.60	0	512	0.00%
2018/03/02	2	14.83	1	14.80	14.65	1	498	0.20%
2018/02/09	10	13.30	0	0.00	13.35	10	455	2.19%
2018/02/08	1	13.15	0	0.00	13.25	1	452	0.22%
2018/01/18	0	0.00	0.4	14.00	14.10	-0.4	544	-0.08%
2018/01/17	0	0.00	3	14.25	14.20	-3	552	-0.54%
2018/01/16	3	14.40	0	0.00	14.45	3	594	0.50%
2018/01/12	0	0.00	1	14.35	14.35	-1	571	-0.17%
2018/01/09	0	0.00	1	14.30	14.10	-1	569	-0.18%
2018/01/05	1	14.55	1	14.60	14.15	0	531	0.00%