台揚 (2314)-臺銀-高雄券商分點個股進出

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
30.25
漲跌
--
漲幅
0.00%
成交量
444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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/04/24	1	30.30	0	0.00	30.60	1	1,192	0.08%
2024/04/22	1	29.90	1	30.50	29.95	0	1,199	0.00%
2024/04/18	1	30.80	0	0.00	30.95	1	1,182	0.08%
2024/04/17	0	0.00	0	31.60	31.45	0	1,180	0.00%
2024/04/16	1	32.05	0	0.00	31.30	1	1,191	0.08%
2024/04/15	1	32.55	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	8	33.29	33.05	-8	1,161	-0.69%
2024/04/10	0.1	34.37	4	34.79	34.55	-3.9	1,151	-0.34%
2024/04/09	5	33.68	0	0.00	33.75	5	1,125	0.44%
2024/04/02	1	33.50	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0.1	33.45	0	0.00	33.65	0.1	1,160	0.01%
2024/03/29	0	0.00	1	35.30	34.20	-1	1,165	-0.09%
2024/03/28	2	34.35	4.8	34.79	34.85	-2.8	1,137	-0.25%
2024/03/25	1	33.35	1	33.45	33.35	0	1,135	0.00%
2024/03/22	1	33.80	0	0.00	33.80	1	1,132	0.09%
2024/03/21	5	32.29	0	0.00	32.70	5	1,118	0.45%
2024/03/19	0	0.00	1	32.70	32.60	-1	1,153	-0.09%
2024/03/15	1	33.05	0	0.00	33.05	1	1,202	0.08%
2024/03/13	4	33.88	1	33.70	33.60	3	1,433	0.21%
2024/03/12	1	33.85	0	0.00	34.35	1	1,614	0.06%
2024/03/08	1	32.60	1	33.05	32.40	0	1,587	0.00%
2024/03/05	1	34.60	8.5	34.40	34.30	-7.5	1,576	-0.48%
2024/03/04	9	33.29	13	33.51	35.00	-4	1,574	-0.25%
2024/03/01	1	32.65	3.9	32.63	32.70	-2.9	1,530	-0.19%
2024/02/29	0	0.00	3.1	32.39	32.40	-3.1	1,532	-0.20%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/26	10	34.10	0	0.00	33.50	10	1,546	0.65%
2024/02/23	0	0.00	1.2	33.34	33.85	-1.2	1,551	-0.08%
2024/02/20	2	33.85	0.3	33.90	33.40	1.7	1,644	0.10%
2024/02/16	3	33.75	34.5	33.68	33.70	-31.5	1,657	-1.90%
2024/02/15	0	0.00	0.5	32.20	32.90	-0.5	1,648	-0.03%
2024/02/05	15	32.62	1.5	32.55	32.50	13.5	1,638	0.82%
2024/02/02	1	33.20	0.5	33.55	33.20	0.5	1,634	0.03%
2024/02/01	3.2	33.01	0.5	33.20	33.05	2.7	1,624	0.17%
2024/01/31	0	0.00	13	33.49	33.30	-13	1,612	-0.81%
2024/01/30	3	33.55	7.4	33.75	33.60	-4.4	1,606	-0.28%
2024/01/29	12.3	33.93	4	34.15	34.05	8.3	1,604	0.52%
2024/01/26	3	34.50	0	0.00	34.35	3	1,586	0.19%
2024/01/24	2	35.35	0	0.00	35.40	2	1,553	0.13%
2024/01/23	0	0.00	1	35.60	35.80	-1	1,552	-0.06%
2024/01/17	6	35.62	0	0.00	35.35	6	1,536	0.39%
2024/01/16	1	35.85	0	0.00	36.00	1	1,533	0.07%
2024/01/15	3	35.50	0	0.00	35.80	3	1,529	0.20%
2024/01/12	0	0.00	1	35.40	35.50	-1	1,526	-0.07%
2024/01/10	1	35.41	0	0.00	35.55	1	1,529	0.07%
2024/01/08	1	36.40	0.2	36.80	36.40	0.8	1,517	0.05%
2024/01/05	0	0.00	1	36.80	36.90	-1	1,518	-0.07%
2024/01/04	1	36.75	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.55	0	0.00	37.40	1	1,520	0.07%
2024/01/02	1	37.80	1	38.00	37.90	0	1,524	0.00%
2023/12/29	2	37.45	1	37.50	37.50	1	1,523	0.07%
2023/12/28	8	37.81	0.1	37.80	37.40	7.9	1,536	0.52%
2023/12/27	1	37.30	1	38.60	38.35	0	1,538	0.00%
2023/12/26	0	37.27	1	37.15	37.40	-1	1,541	-0.06%
2023/12/25	0	36.65	0.2	36.70	36.55	-0.2	1,527	-0.01%
2023/12/22	0.1	36.93	1.4	36.79	36.55	-1.3	1,519	-0.09%
2023/12/20	3.1	36.87	1	37.10	36.90	2.1	1,475	0.14%
2023/12/18	2	37.50	0	0.00	37.20	2	1,412	0.14%
2023/12/15	3.1	38.40	0	0.00	37.90	3.1	1,396	0.22%
2023/12/13	1	39.31	1	39.20	39.20	0	1,353	0.00%
2023/12/12	2	39.10	3	39.15	38.90	-1	1,379	-0.07%
2023/12/11	7	40.49	0	0.00	39.80	7	1,352	0.52%
2023/12/08	8	41.79	1	41.15	41.65	7	1,286	0.54%
2023/12/07	4	40.30	40.1	41.07	41.40	-36.1	1,114	-3.24%
2023/12/06	2	37.50	1	37.55	37.65	1	935	0.11%
2023/11/22	0	0.00	1	37.60	37.45	-1	873	-0.11%
2023/11/21	8	37.76	1	38.60	37.60	7	868	0.81%
2023/11/20	0	0.00	1	37.10	38.40	-1	848	-0.12%
2023/11/17	1	35.80	0	0.00	35.80	1	794	0.13%
2023/11/15	2	35.40	1	35.50	35.30	1	791	0.13%
2023/11/14	2	35.93	1	36.00	35.60	1	787	0.13%
2023/11/13	0	0.00	5	35.75	35.55	-5	794	-0.63%
2023/11/10	5	35.50	0	0.00	35.45	5	807	0.62%
2023/11/09	1	35.65	0	0.00	36.05	1	808	0.12%
2023/11/08	1	36.65	0	0.00	36.35	1	820	0.12%
2023/11/02	1	35.45	0	0.00	35.45	1	829	0.12%
2023/11/01	1	35.40	0	0.00	35.25	1	832	0.12%
2023/10/31	1	36.65	0	0.00	35.75	1	826	0.12%
2023/10/23	0	36.65	0	0.00	35.70	0	853	0.00%
2023/10/20	2	35.25	0	0.00	35.40	2	854	0.23%
2023/10/19	0.2	35.50	2	35.30	35.60	-1.9	857	-0.22%
2023/10/18	2	36.05	0	0.00	35.80	2	860	0.23%
2023/10/17	6	36.52	0.2	36.50	36.25	5.8	866	0.67%
2023/10/16	0.1	36.60	0.1	37.00	36.60	0	879	0.00%
2023/10/13	0.1	37.25	0	0.00	37.20	0.1	931	0.01%
2023/10/12	0.2	37.80	0	0.00	37.80	0.2	1,044	0.02%
2023/10/11	0	0.00	1	37.70	37.60	-1	1,107	-0.09%
2023/10/05	0.2	39.00	0	0.00	39.00	0.2	1,116	0.01%
2023/10/04	2.2	39.42	0	0.00	39.35	2.2	1,108	0.20%
2023/10/03	9	39.89	0	0.00	39.25	9	1,098	0.82%
2023/10/02	2	40.20	1	38.05	40.20	1	1,084	0.09%
2023/09/21	1	38.85	0	0.00	38.70	1	1,092	0.09%
2023/09/20	4	39.10	0	0.00	39.00	4	1,097	0.36%
2023/09/18	3	39.33	0	0.00	39.15	3	1,113	0.27%
2023/09/15	4	39.66	1	40.10	39.50	3	1,114	0.27%
2023/09/07	1	38.25	0	0.00	38.20	1	1,119	0.09%
2023/09/01	3	39.00	0.3	39.15	39.10	2.7	1,150	0.23%
2023/08/31	2	38.95	0	0.00	39.05	2	1,158	0.17%
2023/08/30	4	38.98	0	0.00	39.00	4	1,162	0.34%
2023/08/29	2	38.60	0	0.00	38.60	2	1,169	0.17%
2023/08/28	5	39.53	0	0.00	38.55	5	1,176	0.42%
2023/08/22	3	38.20	0	0.00	38.20	3	1,175	0.26%
2023/08/18	5	38.66	22	38.75	38.35	-17	1,222	-1.39%
2023/08/17	2	38.73	23	38.15	39.10	-21	1,253	-1.68%
2023/08/16	5	38.23	8	38.50	38.00	-3	1,260	-0.24%
2023/08/14	4	39.98	0	0.00	39.25	4	1,266	0.32%
2023/08/11	4	41.55	0	0.00	41.55	4	1,259	0.32%
2023/08/10	8	41.63	5	41.77	41.65	3	1,265	0.24%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/08	4	43.40	0	0.00	43.30	4	1,269	0.31%
2023/08/07	2	43.55	0	0.00	43.70	2	1,289	0.16%
2023/08/04	2	43.85	0	0.00	44.05	2	1,292	0.15%
2023/08/01	1	44.80	0	0.00	45.00	1	1,358	0.07%
2023/07/31	0	0.00	10	45.50	44.60	-10	1,398	-0.71%
2023/07/28	2	44.03	0	0.00	43.95	2	1,454	0.14%
2023/07/27	4.1	44.05	0	0.00	44.05	4.1	1,469	0.28%
2023/07/25	0	0.00	1	45.25	45.60	-1	1,536	-0.07%
2023/07/19	6	44.67	1	45.55	44.70	5	1,707	0.29%
2023/07/18	1	47.00	5	46.40	45.50	-4	1,794	-0.22%
2023/07/17	10	48.83	5	48.82	48.05	5	1,908	0.26%
2023/07/10	0	0.00	2	43.30	43.10	-2	2,342	-0.09%
2023/07/05	2	44.35	0	0.00	44.20	2	2,377	0.08%
2023/06/30	0	44.75	0	0.00	44.65	0	2,361	0.00%
2023/06/27	6	45.44	1	45.20	45.35	5	2,362	0.21%
2023/06/26	8	44.64	0	0.00	44.35	8	2,349	0.34%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/19	4	44.43	0	0.00	44.40	4	2,354	0.17%
2023/06/16	7	44.90	0	0.00	45.00	7	2,345	0.30%
2023/06/15	0.1	45.00	2	45.65	44.95	-2	2,340	-0.08%
2023/06/14	5	45.99	2	45.80	45.85	3	2,307	0.13%
2023/06/13	8	46.59	0	0.00	46.50	8	2,304	0.35%
2023/06/12	2	46.90	1	45.95	47.00	1	2,292	0.04%
2023/06/09	10	46.10	0	0.00	45.80	10	2,271	0.44%
2023/06/08	3	45.55	0	0.00	45.50	3	2,288	0.13%
2023/06/07	14	46.19	0	0.00	46.05	14	2,304	0.61%
2023/06/02	16	46.33	2	46.50	46.35	14	2,368	0.59%
2023/06/01	2	46.30	0	0.00	46.80	2	2,395	0.08%
2023/05/31	0	0.00	0.2	46.00	46.00	-0.2	2,397	-0.01%
2023/05/30	9	45.97	0.4	46.00	45.75	8.6	2,399	0.36%
2023/05/29	4	45.46	0	0.00	46.15	4	2,407	0.17%
2023/05/26	7	45.89	2	45.95	45.35	5	2,406	0.21%
2023/05/25	5	45.80	2	45.80	45.95	3	2,404	0.12%
2023/05/24	13	46.05	0	0.00	46.65	13	2,414	0.54%
2023/05/23	3	48.62	0	0.00	48.60	3	2,404	0.12%
2023/05/15	2	48.60	0	0.00	47.10	2	2,600	0.08%
2023/05/10	0	0.00	1	48.15	48.25	-1	2,608	-0.04%
2023/05/09	0.1	47.85	20	48.24	48.70	-19.9	2,612	-0.76%
2023/05/08	0	0.00	19	48.32	49.45	-19	2,596	-0.73%
2023/05/05	2	48.10	3	48.37	48.50	-1	2,583	-0.04%
2023/05/04	1	48.60	29	48.59	48.50	-28	2,608	-1.07%
2023/05/03	1.1	46.57	0	0.00	45.60	1.1	2,546	0.04%
2023/05/02	1	46.70	0	0.00	46.55	1	2,536	0.04%
2023/04/28	20	47.45	3	47.32	47.45	17	2,512	0.68%
2023/04/27	4	45.81	0	0.00	45.90	4	2,456	0.16%
2023/04/25	2	46.80	1	47.30	45.20	1	2,370	0.04%
2023/04/24	2	48.20	0	0.00	46.80	2	2,330	0.09%
2023/04/21	5	44.50	0	0.00	44.85	5	2,259	0.22%
2023/04/20	12.3	48.67	2	49.13	47.50	10.3	2,156	0.48%
2023/04/19	8	50.93	10.1	51.43	51.80	-2.1	1,987	-0.11%
2023/04/18	18	46.59	24.3	49.60	51.10	-6.3	1,753	-0.36%
2023/04/17	20	45.69	4	45.41	46.50	16	1,518	1.05%
2023/04/14	3	42.27	0	0.00	43.90	3	1,407	0.21%
2023/04/10	0.1	41.55	0	0.00	41.50	0.1	1,314	0.00%
2023/03/31	1	42.95	0	0.00	42.80	1	1,283	0.08%
2023/03/28	0.1	42.30	0	0.00	42.15	0.1	1,283	0.01%
2023/03/27	0	43.55	0	0.00	43.15	0	1,272	0.00%
2023/03/24	10	43.45	0	0.00	43.70	10	1,271	0.79%
2023/03/22	0	0.00	2	43.15	43.00	-2	1,263	-0.16%
2023/03/17	0	0.00	0.1	42.55	42.30	-0.1	1,261	-0.01%
2023/03/15	1.2	44.38	0.1	43.95	43.55	1.1	1,265	0.09%
2023/03/14	0.1	43.85	0	0.00	43.70	0.1	1,281	0.00%
2023/03/13	2	44.83	0	0.00	44.55	2	1,305	0.15%
2023/03/08	0	0.00	9.2	46.03	46.70	-9.2	1,413	-0.65%
2023/03/07	3	45.43	3	45.47	45.60	0	1,441	0.00%
2023/03/06	0	0.00	7.1	45.23	45.75	-7.1	1,433	-0.50%
2023/03/03	0.4	44.10	0	0.00	44.10	0.4	1,409	0.03%
2023/03/02	4	44.78	0	0.00	44.55	4	1,407	0.28%
2023/03/01	1.2	44.37	0	0.00	44.70	1.2	1,400	0.08%
2023/02/24	1	44.60	0	0.00	43.90	1	1,393	0.07%
2023/02/23	2	44.90	3	44.87	44.70	-1	1,379	-0.07%
2023/02/22	1	44.60	0	0.00	44.40	1	1,382	0.07%
2023/02/21	3.1	46.10	3	45.80	45.75	0.1	1,368	0.00%
2023/02/20	6	46.15	7	46.15	46.00	-1	1,346	-0.07%
2023/02/17	0	0.00	0.5	44.51	44.80	-0.5	1,324	-0.04%
2023/02/16	1	43.80	0	0.00	43.80	1	1,325	0.08%
2023/02/15	0	0.00	1	43.25	43.10	-1	1,353	-0.07%
2023/02/14	2	44.10	10	44.02	44.00	-8	1,326	-0.60%
2023/02/13	10.5	42.96	1	44.40	45.20	9.5	1,287	0.74%
2023/02/08	3	42.93	1	42.65	42.85	2	1,178	0.17%
2023/02/06	0	0.00	1	42.85	42.40	-1	1,159	-0.09%
2023/02/03	3	43.55	2	42.40	42.50	1	1,150	0.09%
2023/02/02	1	42.30	2	43.38	43.55	-1	1,129	-0.09%
2023/01/17	1	38.40	0	0.00	38.35	1	1,071	0.09%
2023/01/13	1	38.45	2	39.20	38.30	-1	1,086	-0.09%
2023/01/12	0	0.00	3	39.75	38.65	-3	1,087	-0.28%
2023/01/06	0.1	39.55	0	0.00	39.45	0.1	1,142	0.00%
2022/12/27	2	39.93	0	0.00	39.60	2	1,230	0.16%
2022/12/14	0	0.00	4	40.69	40.80	-4	1,391	-0.29%
2022/12/13	0.1	40.00	7	40.65	40.10	-7	1,400	-0.50%
2022/12/09	1	41.15	0	0.00	40.85	1	1,434	0.07%
2022/12/07	2	42.40	0	0.00	41.00	2	1,457	0.14%
2022/12/06	1	43.50	1	42.90	42.30	0	1,447	0.00%
2022/12/05	0	0.00	2	42.88	43.40	-2	1,436	-0.14%
2022/12/02	0	0.00	1	42.65	43.20	-1	1,419	-0.07%
2022/12/01	1	42.00	8	41.96	41.70	-7	1,386	-0.50%
2022/11/30	13	42.23	3	42.42	42.70	10	1,371	0.73%
2022/11/29	4	40.35	2.1	40.15	41.15	2	1,315	0.15%
2022/11/24	0.1	38.20	0	0.00	38.10	0.1	1,392	0.00%
2022/11/21	0	0.00	1	38.15	37.60	-1	1,457	-0.07%
2022/11/16	1	39.25	2	38.30	38.30	-1	1,530	-0.07%
2022/11/15	0	0.00	1	38.50	39.20	-1	1,586	-0.06%
2022/11/14	3	36.57	0	0.00	37.70	3	1,669	0.18%
2022/11/11	1	37.50	2	36.00	35.90	-1	1,721	-0.06%
2022/11/07	1	37.20	0	0.00	37.40	1	2,308	0.04%
2022/11/04	0	0.00	1	37.20	37.25	-1	2,515	-0.04%
2022/11/03	0	0.00	1	35.80	37.00	-1	3,186	-0.03%
2022/11/02	0	0.00	1	36.60	36.60	-1	3,489	-0.03%
2022/11/01	2	35.53	1	35.50	35.60	1	3,659	0.03%
2022/10/27	0	0.00	1	34.50	34.80	-1	4,045	-0.02%
2022/10/26	1	33.70	1	33.30	33.30	0	4,240	0.00%
2022/10/25	1	33.80	0	0.00	33.65	1	4,357	0.02%
2022/10/24	0	0.00	1	35.00	34.80	-1	4,383	-0.02%
2022/10/21	1	35.00	0	0.00	34.55	1	4,465	0.02%
2022/10/19	1	37.25	0	0.00	36.40	1	4,786	0.02%
2022/10/17	1	34.50	1	36.00	36.60	0	4,895	0.00%
2022/10/14	0	0.00	1	36.30	36.60	-1	4,960	-0.02%
2022/10/13	0	0.00	2	34.23	33.90	-2	4,988	-0.04%
2022/10/07	1	41.00	1	40.75	40.80	0	5,166	0.00%
2022/10/06	0	0.00	2	40.45	40.50	-2	5,380	-0.04%
2022/09/30	1	36.20	1	37.80	38.65	0	5,844	0.00%
2022/09/29	4	39.10	0	0.00	38.40	4	5,923	0.07%
2022/09/28	1	37.90	0	0.00	37.90	1	6,001	0.02%
2022/09/27	0	0.00	1	40.00	41.00	-1	6,068	-0.02%
2022/09/22	2	44.25	0	0.00	44.40	2	6,199	0.03%
2022/09/20	0	0.00	1	45.50	45.20	-1	6,241	-0.02%
2022/09/15	10	48.50	0	0.00	48.20	10	6,296	0.16%
2022/09/14	2	48.05	2	47.55	48.85	0	6,316	0.00%
2022/09/12	10	49.25	1	50.10	50.10	9	6,391	0.14%
2022/09/08	2	48.98	0	0.00	48.90	2	6,424	0.03%
2022/09/06	0	0.00	1	49.75	49.20	-1	6,630	-0.02%
2022/09/05	1	51.00	0.7	51.53	51.00	0.3	6,817	0.00%
2022/09/02	4.2	52.74	1	53.40	52.40	3.2	6,815	0.05%
2022/09/01	1	50.80	0.5	50.60	50.40	0.5	6,773	0.01%
2022/08/31	1	51.40	0	0.00	51.60	1	6,771	0.01%
2022/08/30	1	50.90	17	50.72	51.20	-16	6,791	-0.24%
2022/08/25	3	49.42	0	0.00	49.90	3	7,080	0.04%
2022/08/23	3	49.37	1	49.15	49.00	2	8,012	0.02%
2022/08/22	0	0.00	4	49.40	49.05	-4	8,025	-0.05%
2022/08/19	3	52.20	8	51.88	51.20	-5	7,992	-0.06%
2022/08/18	0	0.00	2	51.60	51.50	-2	7,962	-0.03%
2022/08/17	2	50.60	1	50.70	51.50	1	8,485	0.01%
2022/08/16	15	52.19	5	53.28	51.10	10	8,525	0.12%
2022/08/15	9	50.74	8	50.94	50.40	1	8,271	0.01%
2022/08/12	4	48.76	1	48.75	48.70	3	8,128	0.04%
2022/08/11	8.4	51.40	10	51.71	51.60	-1.6	7,967	-0.02%
2022/08/10	21	52.25	15	51.90	51.40	6	7,773	0.08%
2022/08/09	2	49.38	10.2	50.85	51.50	-8.2	7,113	-0.12%
2022/08/08	6.1	46.88	9	47.23	46.90	-3	6,810	-0.04%
2022/08/05	5	44.92	0	0.00	45.30	5	6,640	0.08%
2022/08/04	1	44.00	0	0.00	44.10	1	6,597	0.02%
2022/08/03	3	46.02	3	46.78	45.00	0	6,519	0.00%
2022/08/02	13	46.61	7	46.16	46.00	6	6,271	0.10%
2022/08/01	2	44.53	6	46.12	46.50	-4	6,076	-0.07%
2022/07/29	1	44.30	0	0.00	44.35	1	5,961	0.02%
2022/07/28	1	43.92	1	43.95	43.90	0	5,936	0.00%
2022/07/27	7	45.49	6	46.70	45.30	1	5,858	0.02%
2022/07/22	0.1	46.44	1	46.05	45.20	-0.9	5,515	-0.02%
2022/07/21	3	46.33	2	46.50	46.35	1	5,430	0.02%
2022/07/20	0	0.00	1	45.55	45.00	-1	5,356	-0.02%
2022/07/19	2.1	45.32	0	0.00	45.20	2.1	5,328	0.04%
2022/07/18	0	0.00	1	45.05	45.25	-1	5,298	-0.02%
2022/07/15	0	0.00	3	44.70	44.90	-3	5,258	-0.06%
2022/07/14	6	44.27	2	42.20	45.15	4	5,183	0.08%
2022/07/13	2	42.65	0	0.00	42.65	2	4,981	0.04%
2022/07/08	2	44.75	2	44.95	44.25	0	4,659	0.00%
2022/07/07	5	43.40	3	43.57	43.45	2	4,569	0.04%
2022/07/06	5	45.35	2	42.63	42.10	3	4,503	0.07%
2022/07/05	4	46.21	4	47.10	44.95	0	4,485	0.00%
2022/07/04	0.2	46.28	1	47.60	46.30	-0.8	4,428	-0.02%
2022/07/01	3	53.80	2	54.90	49.75	1	4,379	0.02%
2022/06/29	1	55.80	1	55.20	55.20	0	4,360	0.00%
2022/06/27	2	56.70	2	57.50	56.60	0	4,423	0.00%
2022/06/22	1	56.00	1	55.20	54.60	0	4,838	0.00%
2022/06/21	9	56.66	0	0.00	56.90	9	4,951	0.18%
2022/06/20	1	57.80	2	56.25	54.70	-1	4,925	-0.02%
2022/06/17	1	58.00	0	0.00	58.00	1	4,884	0.02%
2022/06/16	0	0.00	10	61.00	59.80	-10	4,884	-0.20%
2022/06/14	3	61.03	4	61.35	60.80	-1	4,734	-0.02%
2022/06/09	0	60.40	0	0.00	60.20	0	4,472	0.00%
2022/06/08	1	60.70	1	61.00	61.00	0	4,472	0.00%
2022/06/07	24	61.60	22	61.66	61.60	2	4,446	0.04%
2022/06/06	27	61.70	26	61.05	61.00	1	4,381	0.02%
2022/06/02	26	64.07	33	64.47	63.30	-7	4,308	-0.16%
2022/06/01	5	64.80	4	64.93	64.00	1	4,144	0.02%
2022/05/31	30	62.86	32	63.11	62.40	-2	3,747	-0.05%
2022/05/30	8	59.28	6	59.68	59.00	2	3,289	0.06%
2022/05/27	1	58.30	1	58.50	58.50	0	3,311	0.00%
2022/05/26	1	58.80	2	59.20	57.90	-1	3,325	-0.03%
2022/05/25	28	59.74	24	60.20	58.60	4	3,260	0.12%
2022/05/24	1	58.00	11.1	59.36	59.40	-10.1	2,709	-0.37%
2022/05/18	0	0.00	1	57.40	57.00	-1	2,675	-0.04%
2022/05/17	0	0.00	0.1	56.00	57.50	-0.1	2,727	0.00%
2022/05/10	0	0.00	6	53.80	55.10	-6	2,781	-0.22%
2022/05/06	1	56.80	0	0.00	57.10	1	2,797	0.04%
2022/05/05	1	57.50	1	57.50	57.80	0	2,814	0.00%
2022/05/03	0	0.00	1	56.00	56.10	-1	2,864	-0.03%
2022/04/29	2	56.40	0	0.00	56.30	2	2,886	0.07%
2022/04/28	1	55.10	3	55.00	55.00	-2	2,896	-0.07%
2022/04/27	0	0.00	2	55.00	54.70	-2	2,894	-0.07%
2022/04/26	14	56.59	0	0.00	56.30	14	2,890	0.48%
2022/04/25	1	57.10	3.1	57.17	56.90	-2.1	2,909	-0.07%
2022/04/22	1	59.40	0	0.00	59.20	1	2,906	0.03%
2022/04/21	8	60.35	1	59.90	60.00	7	2,916	0.24%
2022/04/20	1	61.60	1	61.60	61.20	0	2,897	0.00%
2022/04/19	1	57.60	0	0.00	57.00	1	2,880	0.03%
2022/04/18	6	57.23	0	0.00	56.80	6	2,884	0.21%
2022/04/15	0	0.00	2	57.20	56.70	-2	2,900	-0.07%
2022/04/14	0	0.00	3	60.30	59.90	-3	2,893	-0.10%
2022/04/13	11.8	60.63	1	60.40	60.20	10.8	2,902	0.37%
2022/04/12	0	0.00	2	60.02	59.70	-2	2,910	-0.07%
2022/04/11	7	62.46	1	64.80	61.00	6	2,906	0.21%
2022/04/08	5	66.74	0	0.00	66.30	5	2,886	0.17%
2022/04/07	2	68.75	3	67.90	67.10	-1	2,887	-0.03%
2022/04/06	0	68.00	2	68.30	67.70	-2	2,853	-0.07%
2022/04/01	3	67.60	2	67.80	67.30	1	2,846	0.04%
2022/03/31	0	0.00	10	67.17	69.00	-10	2,846	-0.35%
2022/03/30	8	67.07	2	68.10	66.60	6	2,779	0.22%
2022/03/29	8	66.96	1	66.52	68.00	7	2,737	0.25%
2022/03/28	1	66.95	20	67.54	67.40	-19	2,626	-0.72%
2022/03/25	18	68.23	33	66.18	70.50	-15	2,535	-0.59%
2022/03/24	6	61.42	5.5	62.10	64.10	0.5	2,356	0.02%
2022/03/23	1	58.40	2	58.35	58.30	-1	2,262	-0.04%
2022/03/21	3	58.90	2	58.30	57.70	1	2,291	0.04%
2022/03/18	7	56.79	7	56.30	58.90	0	2,301	0.00%
2022/03/17	3	53.60	0	0.00	53.70	3	2,286	0.13%
2022/03/16	1	54.00	0	0.00	52.40	1	2,306	0.04%
2022/03/15	6.5	52.92	0	0.00	52.90	6.5	2,347	0.28%
2022/03/14	2	56.80	0	0.00	55.80	2	2,364	0.08%
2022/03/11	22	56.92	1	56.70	56.80	21	2,402	0.87%
2022/03/10	0	0.00	6	57.97	57.60	-6	2,402	-0.25%
2022/03/09	2	55.10	0	0.00	54.40	2	2,415	0.08%
2022/03/08	3	55.10	0	0.00	54.20	3	2,501	0.12%
2022/03/07	4	56.90	5	55.80	55.00	-1	2,598	-0.04%
2022/03/04	18	59.68	0.2	59.70	59.00	17.8	2,626	0.68%
2022/03/03	2	61.90	0	0.00	60.70	2	2,675	0.07%
2022/03/02	7	63.70	12	62.04	62.80	-5	2,699	-0.19%
2022/03/01	7	58.17	4	59.25	60.50	3	2,682	0.11%
2022/02/25	1.3	55.19	2	54.80	55.00	-0.7	2,718	-0.03%
2022/02/24	2	54.35	6	54.62	53.40	-4	2,782	-0.14%
2022/02/22	1	56.00	2	56.10	56.60	-1	2,874	-0.03%
2022/02/21	6	59.00	0	0.00	58.80	6	3,043	0.20%
2022/02/18	4	59.53	0	0.00	59.80	4	3,324	0.12%
2022/02/17	1.1	58.09	15	58.37	58.40	-13.9	3,740	-0.37%
2022/02/16	0	0.00	3	60.33	60.40	-3	3,954	-0.08%
2022/02/15	1.2	61.17	1	61.00	60.50	0.2	4,095	0.00%
2022/02/14	1	61.20	2	60.50	60.00	-1	4,309	-0.02%
2022/02/07	0	0.00	5	60.10	63.10	-5	5,128	-0.10%
2022/01/26	10.1	61.07	0	0.00	60.50	10.1	5,160	0.20%
2022/01/25	1	64.50	0	0.00	64.00	1	5,268	0.02%
2022/01/24	1	65.50	0.1	65.20	65.10	0.9	5,382	0.02%
2022/01/21	0.3	67.92	0	0.00	67.50	0.3	5,465	0.01%
2022/01/19	1	68.50	0	0.00	68.30	1	5,807	0.02%
2022/01/18	2	70.45	0	0.00	69.40	2	6,106	0.03%
2022/01/17	1	67.50	0	0.00	68.00	1	6,195	0.02%
2022/01/14	2	67.50	5	67.50	67.90	-3	6,285	-0.05%
2022/01/12	0	0.00	3	68.60	68.60	-3	6,368	-0.05%
2022/01/11	0	0.00	2	70.00	69.90	-2	6,406	-0.03%
2022/01/10	3.1	69.58	2	68.30	70.00	1.1	6,445	0.02%
2022/01/06	1	74.90	0	0.00	73.50	1	6,535	0.02%
2022/01/04	1	77.40	15	77.07	77.00	-14	6,699	-0.21%
2022/01/03	12	77.69	1	77.10	76.60	11	6,756	0.16%
2021/12/28	3	74.47	2	75.00	74.40	1	7,212	0.01%
2021/12/27	5	75.54	4	75.55	75.60	1	7,377	0.01%
2021/12/24	0	0.00	1	74.70	73.40	-1	7,585	-0.01%
2021/12/22	0	0.00	2	73.10	73.00	-2	7,950	-0.03%
2021/12/21	8	72.03	2	72.60	71.90	6	8,098	0.07%
2021/12/20	2	72.10	10	72.18	71.60	-8	8,336	-0.10%
2021/12/17	0.1	76.60	14	74.85	75.00	-14	8,634	-0.16%
2021/12/16	1	77.10	3	78.00	77.80	-2	8,969	-0.02%
2021/12/15	1	77.30	6	76.77	77.00	-5	9,349	-0.05%
2021/12/14	1	78.00	4	77.53	78.30	-3	9,677	-0.03%
2021/12/13	2	81.05	4	81.60	80.70	-2	9,673	-0.02%
2021/12/10	1	79.40	0	0.00	79.40	1	9,658	0.01%
2021/12/09	1	82.10	0	0.00	80.10	1	9,649	0.01%
2021/12/08	0	0.00	2	80.50	80.30	-2	9,634	-0.02%
2021/12/07	1.2	79.48	2	79.25	79.30	-0.8	9,649	-0.01%
2021/12/03	1	78.00	2	78.80	78.20	-1	9,742	-0.01%
2021/12/02	4.1	77.74	1	77.20	77.00	3.1	9,777	0.03%
2021/12/01	3	76.67	18	78.34	80.40	-15	9,784	-0.15%
2021/11/30	4	81.63	0	0.00	80.90	4	9,731	0.04%
2021/11/29	1	78.40	3.1	78.11	81.50	-2.1	9,750	-0.02%
2021/11/26	6.3	81.88	5	82.34	80.40	1.3	9,718	0.01%
2021/11/25	4.3	84.52	9	84.64	84.30	-4.7	9,740	-0.05%
2021/11/24	4.2	86.55	4	85.50	87.80	0.2	9,806	0.00%
2021/11/23	10.2	85.61	29	83.87	83.30	-18.8	9,799	-0.19%
2021/11/22	0	0.00	2	86.85	86.80	-2	9,845	-0.02%
2021/11/19	1	87.10	4	87.43	86.80	-3	10,070	-0.03%
2021/11/18	11.1	87.32	5	86.88	86.00	6.1	10,340	0.06%
2021/11/17	18	90.92	2	91.75	90.70	16	10,275	0.16%
2021/11/16	50	91.96	12.1	91.89	95.00	37.9	10,092	0.38%
2021/11/15	12	86.21	3.3	88.50	88.70	8.7	9,805	0.09%
2021/11/12	2	82.40	2	81.55	80.70	0	9,768	0.00%
2021/11/11	4	82.83	7	83.04	82.50	-3	9,816	-0.03%
2021/11/10	1	79.30	2	78.50	78.20	-1	9,977	-0.01%
2021/11/09	3.7	77.45	0	0.00	77.80	3.7	10,060	0.04%
2021/11/08	5.3	80.73	0	0.00	79.50	5.3	10,052	0.05%
2021/11/05	5	82.98	7.5	80.82	86.00	-2.5	9,997	-0.03%
2021/11/04	6	78.70	6.3	79.71	81.00	-0.3	9,808	0.00%
2021/11/03	2.5	73.72	3	74.77	73.70	-0.5	9,798	-0.01%
2021/11/02	5	75.56	6	75.82	73.70	-1	9,912	-0.01%
2021/11/01	5	79.18	16	78.78	78.10	-11	10,096	-0.11%
2021/10/29	4	78.08	15	78.57	78.80	-11	10,062	-0.11%
2021/10/28	15	79.40	13	77.45	77.30	2	10,064	0.02%
2021/10/27	23	79.56	5	78.70	79.50	18	10,210	0.18%
2021/10/26	12	77.87	4.5	76.13	79.00	7.5	10,191	0.07%
2021/10/25	0	0.00	4.2	71.95	72.70	-4.2	10,051	-0.04%
2021/10/22	1	67.00	4	67.88	66.10	-3	10,247	-0.03%
2021/10/21	3	71.00	4.5	69.76	68.60	-1.5	10,553	-0.01%
2021/10/20	4	70.50	0	0.00	70.50	4	11,292	0.04%
2021/10/19	7	71.50	0	0.00	70.70	7	11,802	0.06%
2021/10/18	1.3	70.62	3	69.57	70.00	-1.7	11,979	-0.01%
2021/10/15	2.1	68.15	0	0.00	69.80	2.1	12,325	0.02%
2021/10/13	1	68.40	2.5	69.46	68.50	-1.5	13,009	-0.01%
2021/10/12	0.6	72.95	1	72.90	73.40	-0.4	13,525	0.00%
2021/10/08	2.2	72.80	2.8	72.62	72.20	-0.6	14,514	0.00%
2021/10/07	3	72.90	1	74.50	74.50	2	15,483	0.01%
2021/10/06	4.5	76.44	3	76.70	71.90	1.5	16,382	0.01%
2021/10/05	5.3	78.53	5.1	77.88	79.40	0.2	16,456	0.00%
2021/10/04	4	73.65	2	75.50	77.50	2	16,672	0.01%
2021/10/01	2	85.00	104	79.60	79.40	-102	16,586	-0.61%	大賣/鉅額交易
2021/09/30	1.1	86.78	2	86.65	88.20	-0.9	16,565	-0.01%
2021/09/29	1	79.50	0	0.00	82.50	1	16,598	0.01%
2021/09/28	0	0.00	3	79.07	80.70	-3	16,797	-0.02%
2021/09/27	2.2	78.58	0	80.00	80.00	2.1	17,362	0.01%
2021/09/24	4	74.20	11	74.74	77.00	-7	18,015	-0.04%
2021/09/23	14	73.21	9	71.97	76.90	5	17,834	0.03%
2021/09/22	105	71.69	2	71.99	72.20	103	17,619	0.58%	大買/鉅額交易
2021/09/17	4	63.68	10	62.71	65.70	-6	17,474	-0.03%
2021/09/16	5	58.20	0	0.00	59.90	5	17,333	0.03%
2021/09/15	1	57.50	0	0.00	57.30	1	17,507	0.01%
2021/09/14	1	58.30	1	57.70	57.70	0	17,715	0.00%
2021/09/13	3	58.50	1	57.10	57.60	2	17,995	0.01%
2021/09/10	1	59.50	0	0.00	59.40	1	18,278	0.01%
2021/09/09	0	0.00	2	58.35	59.40	-2	18,661	-0.01%
2021/09/08	1	59.20	0	0.00	58.10	1	18,879	0.01%
2021/09/07	0	0.00	1	59.00	59.10	-1	19,428	-0.01%
2021/09/06	4	58.93	7	59.00	59.10	-3	20,152	-0.01%
2021/09/03	0	0.00	4	58.43	58.50	-4	20,537	-0.02%
2021/09/02	8	57.75	3	57.60	58.10	5	21,454	0.02%
2021/09/01	0	0.00	1	59.50	58.50	-1	22,077	0.00%
2021/08/31	7	58.66	1	58.10	59.10	6	22,326	0.03%
2021/08/30	2	58.90	6	58.58	58.80	-4	22,832	-0.02%
2021/08/27	1	56.00	11	56.67	56.50	-10	23,183	-0.04%
2021/08/26	5	57.00	10.3	56.26	56.40	-5.3	23,269	-0.02%
2021/08/25	36.3	56.56	0	0.00	57.60	36.3	23,488	0.15%
2021/08/24	4	52.15	21	53.97	54.50	-17	23,389	-0.07%
2021/08/23	2	48.45	3	49.05	49.55	-1	23,065	0.00%
2021/08/20	6	47.07	4	47.23	46.80	2	22,978	0.01%
2021/08/19	1	48.60	0	0.00	47.80	1	22,900	0.00%
2021/08/18	2	45.30	5	47.15	50.80	-3	22,755	-0.01%
2021/08/17	0	0.00	21	45.55	46.25	-21	22,562	-0.09%
2021/08/16	1	45.80	7	46.11	45.60	-6	22,394	-0.03%
2021/08/13	12	48.93	7	50.00	48.15	5	22,051	0.02%
2021/08/12	3	51.00	2	50.65	51.00	1	21,986	0.00%
2021/08/11	1	50.50	3	49.85	49.85	-2	21,968	-0.01%
2021/08/10	2	51.45	4	51.60	51.50	-2	21,874	-0.01%
2021/08/09	6	53.25	0	0.00	52.20	6	21,856	0.03%
2021/08/06	7	55.87	59	55.41	55.20	-52	21,775	-0.24%
2021/08/05	12	57.49	4	57.83	57.30	8	21,713	0.04%
2021/08/03	1	55.50	3.6	56.36	55.60	-2.6	21,570	-0.01%
2021/08/02	13.3	55.63	3	55.53	56.00	10.3	21,517	0.05%
2021/07/30	5.3	56.78	13	57.41	58.20	-7.7	21,336	-0.04%
2021/07/29	12	59.00	1	58.90	58.50	11	21,197	0.05%
2021/07/28	13	59.08	19	58.51	58.40	-6	21,126	-0.03%
2021/07/27	9	63.52	6	63.22	61.30	3	21,034	0.01%
2021/07/26	42	65.52	13	65.47	63.80	29	20,819	0.14%
2021/07/23	6	60.83	7	59.84	63.50	-1	20,268	0.00%
2021/07/22	11	59.48	10	58.80	57.90	1	20,195	0.00%
2021/07/21	17	58.98	13	58.59	57.70	4	20,085	0.02%
2021/07/20	2	57.60	21	58.45	58.60	-19	19,787	-0.10%
2021/07/19	7	63.37	8	62.68	62.40	-1	19,534	-0.01%
2021/07/16	17	63.13	30	63.30	61.90	-13	19,444	-0.07%
2021/07/15	46	62.03	55	62.41	62.00	-9	18,986	-0.05%
2021/07/14	69	58.19	47	57.73	59.50	22	18,185	0.12%
2021/07/13	21	56.89	20.1	57.04	57.00	0.9	17,799	0.01%
2021/07/12	3.5	51.60	5	51.96	52.50	-1.5	17,289	-0.01%
2021/07/09	21.5	51.19	25	51.88	50.50	-3.5	17,635	-0.02%
2021/07/08	13	49.17	5	49.53	48.85	8	17,955	0.04%
2021/07/07	14	49.55	5.5	50.02	49.05	8.5	18,376	0.05%
2021/07/06	3.5	53.20	3	51.67	52.00	0.5	18,404	0.00%
2021/07/05	5	53.78	15	54.34	53.60	-10	18,275	-0.05%
2021/07/02	14.1	54.97	20	54.45	53.00	-5.9	18,035	-0.03%
2021/07/01	20	53.07	38	54.30	55.00	-18	17,381	-0.10%
2021/06/30	1	48.55	3	48.95	50.00	-2	16,481	-0.01%
2021/06/29	8	49.23	0	0.00	47.70	8	16,321	0.05%
2021/06/28	11	48.67	7	49.18	50.40	4	16,180	0.02%
2021/06/25	5	49.75	5	50.55	49.65	0	15,939	0.00%
2021/06/24	2	51.65	14	51.30	50.60	-12	15,743	-0.08%
2021/06/23	2	52.30	2	51.50	51.50	0	15,534	0.00%
2021/06/22	16	52.48	5	51.88	52.00	11	15,340	0.07%
2021/06/21	16	51.01	3	50.57	50.30	13	15,136	0.09%
2021/06/18	21	52.78	7	52.80	52.20	14	14,954	0.09%
2021/06/17	7	53.29	9	53.47	53.50	-2	14,540	-0.01%
2021/06/16	27	53.82	18	55.09	53.10	9	14,287	0.06%
2021/06/15	19	52.65	21	52.08	54.70	-2	13,773	-0.01%
2021/06/11	2	49.20	10	49.81	50.50	-8	13,232	-0.06%
2021/06/10	43	49.48	35	49.03	49.35	8	12,804	0.06%
2021/06/09	21	46.52	25	46.60	46.20	-4	11,856	-0.03%
2021/06/08	13	44.39	13	43.77	43.40	0	11,202	0.00%
2021/06/07	10	43.00	14	42.84	43.00	-4	10,929	-0.04%
2021/06/04	10	43.95	29	42.82	44.80	-19	10,341	-0.18%
2021/06/03	9	40.62	8	39.09	40.75	1	9,885	0.01%
2021/06/02	12	40.55	1	39.50	39.60	11	9,774	0.11%
2021/06/01	5	36.98	2	38.18	38.50	3	9,457	0.03%
2021/05/31	1	35.30	6	35.24	35.00	-5	9,328	-0.05%
2021/05/28	6	35.49	2.1	35.72	35.40	4	9,346	0.04%
2021/05/27	4.1	34.36	1	34.10	34.45	3.1	9,361	0.03%
2021/05/26	1	34.00	0	0.00	34.15	1	9,430	0.01%
2021/05/25	5	34.00	0	0.00	34.15	5	9,578	0.05%
2021/05/24	1	33.10	5	33.05	33.10	-4	9,675	-0.04%
2021/05/21	6	32.93	0	0.00	32.25	6	9,741	0.06%
2021/05/20	6	32.15	1	32.15	32.05	5	9,865	0.05%
2021/05/19	32	30.81	0	0.00	32.00	32	9,867	0.32%
2021/05/18	0	0.00	4	29.73	29.75	-4	9,866	-0.04%
2021/05/17	5	27.77	0	0.00	27.05	5	9,851	0.05%
2021/05/14	0	0.00	20	28.47	30.00	-20	9,781	-0.20%
2021/05/13	0	0.00	1	28.40	29.90	-1	9,703	-0.01%
2021/05/12	1	31.50	23	31.80	31.15	-22	9,636	-0.23%
2021/05/11	3	34.48	8	34.40	34.40	-5	9,527	-0.05%
2021/05/06	1	36.00	2	36.93	36.55	-1	9,436	-0.01%
2021/05/05	4	37.21	0	0.00	36.55	4	9,429	0.04%
2021/05/03	2	40.75	0	0.00	40.55	2	9,292	0.02%
2021/04/29	0	0.00	2	45.38	44.90	-2	9,237	-0.02%
2021/04/28	11	44.30	12	44.30	46.80	-1	9,191	-0.01%
2021/04/27	5	42.31	2	42.30	42.55	3	9,246	0.03%
2021/04/26	0	0.00	7	41.79	41.90	-7	9,660	-0.07%
2021/04/23	1	42.20	0	0.00	42.00	1	9,709	0.01%
2021/04/22	15	42.06	11	41.99	40.55	4	9,708	0.04%
2021/04/21	3	44.45	5	44.46	43.45	-2	9,536	-0.02%
2021/04/20	6	43.57	1	44.00	44.00	5	9,436	0.05%
2021/04/19	29	46.53	32	46.15	45.25	-3	9,264	-0.03%
2021/04/16	9	46.76	21	47.49	49.35	-12	8,688	-0.14%
2021/04/15	12	45.07	9	45.92	44.90	3	8,211	0.04%
2021/04/14	37	41.34	27	42.46	42.90	10	7,660	0.13%
2021/04/13	6	40.74	19	41.15	39.00	-13	7,316	-0.18%
2021/04/12	4	38.46	1	38.20	39.95	3	6,883	0.04%
2021/04/09	0	0.00	1	36.55	36.35	-1	6,770	-0.01%
2021/04/08	0	0.00	1	35.90	35.95	-1	6,852	-0.01%
2021/04/07	1	35.40	1	35.10	35.25	0	6,755	0.00%
2021/04/06	1	34.95	1	35.10	34.95	0	6,727	0.00%
2021/03/29	1	34.70	0	0.00	34.70	1	6,872	0.01%
2021/03/26	1	34.90	1	34.30	34.85	0	6,942	0.00%
2021/03/25	8	34.70	0	0.00	34.50	8	6,997	0.11%
2021/03/24	5	35.78	5	35.32	35.10	0	7,068	0.00%
2021/03/23	34	35.94	31	35.08	35.40	3	7,046	0.04%
2021/03/22	0	0.00	2	34.80	34.55	-2	7,038	-0.03%
2021/03/19	1	34.15	7	34.27	34.20	-6	7,428	-0.08%
2021/03/18	12	34.80	62	34.68	34.80	-50	7,666	-0.65%
2021/03/17	5	36.03	11	36.60	35.40	-6	7,901	-0.08%
2021/03/16	1	35.00	16	35.50	35.15	-15	7,702	-0.19%
2021/03/15	2	34.85	0	0.00	34.85	2	7,713	0.03%
2021/03/12	6	35.07	11	35.06	34.80	-5	7,743	-0.06%
2021/03/11	0	0.00	2	34.15	34.35	-2	7,846	-0.03%
2021/03/09	3	33.00	0	0.00	33.05	3	8,048	0.04%
2021/03/08	1	35.00	1	33.65	33.55	0	8,411	0.00%
2021/03/04	0	0.00	1	35.10	35.00	-1	8,966	-0.01%
2021/02/26	1	34.80	0	0.00	35.40	1	9,362	0.01%
2021/02/25	11	36.20	2	35.70	35.50	9	9,728	0.09%
2021/02/24	2	35.65	0	0.00	35.45	2	9,758	0.02%
2021/02/23	0	0.00	1	34.50	34.95	-1	9,674	-0.01%
2021/02/22	1	34.35	9	34.58	34.90	-8	9,605	-0.08%
2021/02/19	2	33.63	0	0.00	33.85	2	9,463	0.02%
2021/02/18	0	0.00	1	33.35	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	4	31.75	32.15	-4	9,330	-0.04%
2021/02/05	3	30.85	0	0.00	30.35	3	9,309	0.03%
2021/02/04	0	0.00	4	31.13	30.80	-4	9,555	-0.04%
2021/02/03	5	30.87	0	0.00	31.15	5	9,645	0.05%
2021/02/02	11	31.34	0	0.00	31.00	11	9,607	0.11%
2021/02/01	8	30.56	0	0.00	30.55	8	9,563	0.08%
2021/01/29	7	32.64	4.5	32.47	31.85	2.5	9,492	0.03%
2021/01/28	4	33.34	2.5	32.97	32.85	1.5	9,430	0.02%
2021/01/27	5	33.20	1	33.65	33.70	4	9,358	0.04%
2021/01/26	10	33.27	1	34.20	33.05	9	9,297	0.10%
2021/01/25	1	32.60	0	0.00	32.65	1	9,200	0.01%
2021/01/22	4	32.45	8	32.31	32.45	-4	9,131	-0.04%
2021/01/21	5	33.71	1	34.20	33.25	4	8,997	0.04%
2021/01/20	71	35.01	87.4	34.37	33.30	-16.4	8,775	-0.19%
2021/01/19	49	36.45	17	35.50	36.95	32	8,249	0.39%
2021/01/18	32	33.99	21	33.40	33.60	11	7,742	0.14%
2021/01/15	16	32.48	11	33.38	34.20	5	7,591	0.07%
2021/01/14	13	32.50	10	32.79	32.50	3	7,401	0.04%
2021/01/13	2	32.98	7	33.28	32.50	-5	7,308	-0.07%
2021/01/12	1	33.20	1	32.00	32.00	0	7,224	0.00%
2021/01/11	9	33.18	7	33.25	33.35	2	7,154	0.03%
2021/01/08	3	32.52	1	33.60	32.40	2	7,069	0.03%
2021/01/07	1	33.30	0	0.00	33.00	1	7,006	0.01%
2021/01/06	58	34.27	63	33.89	33.20	-5	6,934	-0.07%
2021/01/05	4	33.40	1	32.90	33.05	3	6,555	0.05%
2021/01/04	2	33.53	4	33.51	33.55	-2	6,475	-0.03%
2020/12/31	1	33.10	19	33.13	33.35	-18	6,337	-0.28%
2020/12/30	0	0.00	5	32.10	31.80	-5	6,122	-0.08%
2020/12/29	2	32.10	5	32.10	32.10	-3	6,086	-0.05%
2020/12/28	4	31.95	1	32.00	32.10	3	6,036	0.05%
2020/12/25	1	32.00	0	0.00	32.00	1	5,999	0.02%
2020/12/24	1	31.85	1	31.80	31.85	0	5,900	0.00%
2020/12/23	2	30.93	6	31.33	31.25	-4	5,853	-0.07%
2020/12/22	8	31.37	6	31.09	30.55	2	5,826	0.03%
2020/12/21	2	32.20	3	31.98	32.15	-1	5,804	-0.02%
2020/12/18	17	32.83	3	32.95	33.05	14	5,745	0.24%
2020/12/17	3	32.78	6	32.42	32.30	-3	5,643	-0.05%
2020/12/16	11	33.57	4	32.96	32.90	7	5,570	0.13%
2020/12/15	72	33.85	48	33.66	32.75	24	5,444	0.44%
2020/12/14	6	33.90	26	34.18	34.85	-20	5,034	-0.40%
2020/12/11	21	32.61	11	31.95	31.70	10	4,764	0.21%
2020/12/10	15	30.52	11	30.79	30.40	4	4,431	0.09%
2020/12/09	0	0.00	13	30.89	31.00	-13	4,376	-0.30%
2020/12/08	14	30.70	8	30.85	30.60	6	4,338	0.14%
2020/12/07	9	30.46	0	0.00	30.90	9	4,287	0.21%
2020/12/04	5	30.60	6	30.76	30.45	-1	4,150	-0.02%
2020/12/03	20	30.77	50	30.77	30.40	-30	4,056	-0.74%
2020/12/02	52	31.63	6	31.39	31.25	46	4,006	1.15%
2020/12/01	21	30.99	21	30.64	31.95	0	3,632	0.00%
2020/11/30	13	30.01	12	30.17	30.05	1	3,213	0.03%
2020/11/27	8	28.63	7	28.89	29.00	1	3,069	0.03%
2020/11/26	12	28.28	18	28.26	27.60	-6	2,891	-0.21%
2020/11/25	8	26.79	9	26.78	27.10	-1	2,697	-0.04%
2020/11/24	56	28.22	38	28.07	27.30	18	2,609	0.69%
2020/11/23	0	0.00	24	26.47	27.15	-24	2,327	-1.03%
2020/11/20	0	0.00	5	24.80	24.70	-5	2,263	-0.22%
2020/11/19	0	0.00	0.3	24.15	24.25	-0.3	2,461	-0.01%
2020/11/18	2	23.75	4	23.78	23.85	-2	2,489	-0.08%
2020/11/17	7	23.68	4	23.70	23.50	3	2,482	0.12%
2020/11/16	7	23.74	2	23.80	23.90	5	2,520	0.20%
2020/11/12	11	25.03	25	24.83	24.15	-14	2,505	-0.56%
2020/11/11	5	23.65	15	22.97	23.60	-10	2,300	-0.43%
2020/11/03	4	22.25	4	21.95	22.05	0	2,376	0.00%
2020/10/15	5	22.25	0	0.00	22.00	5	2,921	0.17%
2020/09/25	10	22.45	0	0.00	21.80	10	3,162	0.32%
2020/09/22	0	0.00	10	23.10	23.05	-10	3,512	-0.28%
2020/09/21	20	24.30	0	0.00	23.65	20	3,644	0.55%
2020/09/18	10	24.00	0	0.00	24.00	10	3,654	0.27%
2020/09/17	20	23.70	20	23.78	23.85	0	3,691	0.00%
2020/09/15	20	24.15	20	24.03	23.95	0	3,699	0.00%
2020/09/08	0	0.00	1	24.25	24.30	-1	3,837	-0.03%
2020/09/07	5	24.80	13	24.55	24.30	-8	3,832	-0.21%
2020/09/04	24	23.63	20	24.10	24.15	4	3,763	0.11%
2020/09/03	3	25.00	0	0.00	24.60	3	3,777	0.08%
2020/09/02	2	24.90	5	24.78	24.75	-3	3,778	-0.08%
2020/08/31	2	24.25	1	24.35	24.25	1	3,711	0.03%
2020/08/28	0	0.00	1	25.00	24.80	-1	3,777	-0.03%
2020/08/27	18	25.38	0	0.00	25.25	18	3,765	0.48%
2020/08/26	0	0.00	7	24.93	25.30	-7	3,726	-0.19%
2020/08/25	9	24.42	8	24.77	24.20	1	3,625	0.03%
2020/08/24	1	23.95	2	23.58	23.80	-1	3,366	-0.03%
2020/08/21	4	22.08	9	22.41	22.60	-5	3,355	-0.15%
2020/08/20	7	22.18	1	21.80	21.75	6	3,350	0.18%
2020/08/19	7	23.61	16	23.91	23.55	-9	3,330	-0.27%
2020/08/18	2	24.10	1	24.20	24.15	1	3,316	0.03%
2020/08/17	0	0.00	16	24.69	24.50	-16	3,398	-0.47%
2020/08/14	6	23.89	2	24.03	24.10	4	3,330	0.12%
2020/08/13	10	23.85	0	0.00	23.90	10	3,316	0.30%
2020/08/12	1	23.90	5	23.95	24.40	-4	3,301	-0.12%
2020/08/07	5	23.80	0	0.00	23.85	5	3,274	0.15%
2020/08/06	28	24.99	30	24.71	24.50	-2	3,233	-0.06%
2020/08/05	15	23.30	2	23.85	24.00	13	3,023	0.43%
2020/08/03	2	22.75	15	22.95	23.30	-13	2,910	-0.45%
2020/07/31	14	22.45	0	0.00	22.60	14	2,908	0.48%
2020/07/29	2	21.65	19	21.98	22.25	-17	2,956	-0.58%
2020/07/28	2	21.75	2	22.00	21.70	0	2,973	0.00%
2020/07/27	4	21.73	4	22.25	21.80	0	2,961	0.00%
2020/07/24	3	22.37	1	22.70	22.30	2	3,072	0.07%
2020/07/23	0	0.00	2	23.00	22.85	-2	3,170	-0.06%
2020/07/22	0	0.00	13	22.77	23.45	-13	3,172	-0.41%
2020/07/21	1	22.20	0	0.00	22.00	1	3,109	0.03%
2020/07/17	10	22.08	0	0.00	21.65	10	3,140	0.32%
2020/07/15	2	22.30	2	22.65	21.90	0	3,158	0.00%
2020/07/14	2	22.40	2	23.00	22.25	0	3,160	0.00%
2020/07/10	3	22.77	1	23.40	22.60	2	3,156	0.06%
2020/07/09	0	0.00	3	24.40	23.55	-3	3,130	-0.10%
2020/07/08	0	0.00	6	23.45	23.65	-6	3,059	-0.20%
2020/07/07	0	0.00	10	23.55	23.50	-10	3,043	-0.33%
2020/07/06	0	0.00	23	24.00	23.90	-23	3,037	-0.76%
2020/07/03	36	23.69	0	0.00	23.75	36	3,093	1.16%
2020/07/02	5	23.60	4	23.66	23.60	1	3,076	0.03%
2020/07/01	26	24.44	82	24.19	24.20	-56	3,015	-1.86%
2020/06/30	0	0.00	2	21.70	23.55	-2	2,648	-0.08%
2020/06/29	2	21.35	0.3	21.45	21.45	1.8	2,501	0.07%
2020/06/24	0	0.00	2	21.95	21.80	-2	2,487	-0.08%
2020/06/23	3	21.70	0	0.00	21.75	3	2,453	0.12%
2020/06/22	10	22.20	3	22.60	22.10	7	2,454	0.29%
2020/06/19	5	23.10	5	22.65	22.50	0	2,476	0.00%
2020/06/18	0	0.00	10	22.60	22.70	-10	2,472	-0.40%
2020/06/17	1	22.60	3	22.52	22.25	-2	2,434	-0.08%
2020/06/16	4	21.85	4	22.10	21.85	0	2,403	0.00%
2020/06/15	2	20.95	2	21.10	21.30	0	2,372	0.00%
2020/06/12	7	20.36	2	20.45	20.65	5	2,364	0.21%
2020/06/11	21	21.79	0	0.00	21.15	21	2,390	0.88%
2020/06/10	3	22.37	1	22.55	22.25	2	2,384	0.08%
2020/06/08	14	22.26	0	0.00	22.10	14	2,381	0.59%
2020/06/05	0	0.00	2	22.38	22.65	-2	2,384	-0.08%
2020/06/04	24	22.99	0	0.00	22.50	24	2,400	1.00%
2020/06/03	0	0.00	12	22.26	22.30	-12	2,291	-0.52%
2020/06/02	1	22.90	7	22.68	22.65	-6	2,260	-0.27%
2020/06/01	1	21.70	19	21.76	22.05	-18	2,115	-0.85%
2020/05/28	4	21.26	0	0.00	21.00	4	2,076	0.19%
2020/05/27	0	0.00	6	21.60	21.40	-6	2,033	-0.29%
2020/05/26	0	0.00	23	21.50	21.70	-23	2,028	-1.13%
2020/05/22	19	21.84	3	22.12	21.40	16	1,976	0.81%
2020/05/20	11	21.05	0	0.00	21.00	11	1,869	0.59%
2020/05/19	10	21.10	1	21.15	21.20	9	1,863	0.48%
2020/05/18	0	0.00	5	21.45	21.50	-5	1,845	-0.27%
2020/05/15	4	20.55	2	21.58	20.55	2	1,817	0.11%
2020/05/14	4	21.55	0	0.00	21.15	4	1,786	0.22%
2020/05/12	1	21.50	0	0.00	21.55	1	1,774	0.06%
2020/05/07	1	21.20	5	21.65	21.50	-4	1,726	-0.23%
2020/05/05	0	0.00	1	21.40	21.35	-1	1,669	-0.06%
2020/04/29	10	20.96	0	0.00	21.30	10	1,596	0.63%
2020/04/28	0	0.00	3	21.00	21.00	-3	1,481	-0.20%
2020/04/24	20	18.55	24	18.45	18.45	-4	1,376	-0.29%
2020/04/23	7	18.30	6	18.52	18.55	1	1,336	0.07%
2020/04/22	1	17.00	0	0.00	17.70	1	1,293	0.08%
2020/04/21	3	17.57	1	17.60	17.35	2	1,288	0.16%
2020/04/20	23	18.30	3	18.80	17.95	20	1,278	1.56%
2020/04/16	0	0.00	6	18.45	18.25	-6	1,241	-0.48%
2020/04/15	6	18.15	0	0.00	18.15	6	1,235	0.49%
2020/04/14	0	0.00	6	17.80	18.00	-6	1,219	-0.49%
2020/04/08	3	17.45	0	0.00	17.75	3	1,238	0.24%
2020/04/01	0	0.00	3	15.22	15.10	-3	1,219	-0.25%
2020/03/31	0	0.00	2	15.35	15.15	-2	1,471	-0.14%
2020/03/25	0	0.00	2	15.50	15.00	-2	1,610	-0.12%
2020/03/24	0	0.00	8	14.28	14.45	-8	1,623	-0.49%
2020/03/23	3	12.88	4	13.16	13.15	-1	1,654	-0.06%
2020/03/20	5	12.96	15	13.29	13.20	-10	1,650	-0.61%
2020/03/19	10	12.10	0	0.00	12.10	10	1,631	0.61%
2020/03/18	6	14.20	6	13.80	13.40	0	1,614	0.00%
2020/03/17	0	0.00	1	14.75	14.15	-1	1,605	-0.06%
2020/03/16	7	16.48	2	16.90	15.70	5	1,591	0.31%
2020/03/13	1	17.00	0	0.00	17.40	1	1,634	0.06%
2020/03/12	2	19.45	0	0.00	18.70	2	1,631	0.12%
2020/03/11	16	20.67	4	21.53	20.30	12	1,609	0.75%
2020/03/10	3	21.15	10	20.87	21.25	-7	1,583	-0.44%
2020/03/09	1	20.35	0	0.00	20.10	1	1,561	0.06%
2020/03/06	1	20.60	1	20.55	20.45	0	1,556	0.00%
2020/03/05	9	20.76	2	20.88	20.80	7	1,564	0.45%
2020/03/04	2	20.00	5	20.25	20.20	-3	1,564	-0.19%
2020/03/03	1	20.45	0	0.00	20.25	1	1,568	0.06%
2020/03/02	0	0.00	6	20.13	20.00	-6	1,568	-0.38%
2020/02/27	3	21.12	0	0.00	20.25	3	1,562	0.19%
2020/02/26	0	0.00	1	21.50	21.30	-1	1,563	-0.06%
2020/02/25	2	21.25	0	0.00	21.35	2	1,573	0.13%
2020/02/24	1	21.75	3	21.85	21.65	-2	1,572	-0.13%
2020/02/21	1	21.45	0	0.00	21.50	1	1,562	0.06%
2020/02/18	1	21.65	1	21.75	21.65	0	1,666	0.00%
2020/02/17	1	21.65	0	0.00	21.60	1	1,718	0.06%
2020/02/13	2	21.75	3	22.00	21.90	-1	1,718	-0.06%
2020/02/12	2	21.65	4	21.60	21.65	-2	1,713	-0.12%
2020/02/07	3	21.05	0	0.00	21.20	3	1,723	0.17%
2020/02/04	0	0.00	4	20.65	21.30	-4	1,772	-0.23%
2020/01/31	3	22.23	2	22.40	21.80	1	1,741	0.06%
2020/01/30	4	22.28	0	0.00	22.00	4	1,739	0.23%
2020/01/20	0	0.00	1	24.30	24.40	-1	1,706	-0.06%
2020/01/17	0	0.00	5	24.30	24.20	-5	1,697	-0.29%
2020/01/15	10	23.85	0	0.00	23.75	10	1,682	0.59%
2020/01/10	1	23.65	0	0.00	23.85	1	1,700	0.06%
2020/01/08	1	23.40	3	23.80	23.50	-2	1,716	-0.12%
2020/01/07	0	0.00	6.8	23.73	23.65	-6.8	1,734	-0.39%
2019/12/30	0	0.00	1	25.20	24.80	-1	1,670	-0.06%
2019/12/27	2	25.35	1	25.20	25.20	1	1,664	0.06%
2019/12/26	5	25.24	5	25.42	24.90	0	1,594	0.00%
2019/12/25	17	24.76	30	25.65	25.90	-13	1,343	-0.97%
2019/12/24	1	24.00	1	23.70	23.55	0	1,222	0.00%
2019/12/23	0	0.00	2	23.85	23.85	-2	1,384	-0.14%
2019/12/19	2	24.65	7	24.47	24.35	-5	1,459	-0.34%
2019/12/11	1	24.05	2	24.18	24.05	-1	1,352	-0.07%
2019/12/10	2	24.05	0	0.00	23.90	2	1,329	0.15%
2019/12/09	0	0.00	1	23.55	23.75	-1	1,265	-0.08%
2019/12/06	1	23.00	2	23.13	22.95	-1	1,249	-0.08%
2019/12/02	1	22.90	0	0.00	22.65	1	1,259	0.08%
2019/11/25	0	0.00	1	23.50	23.35	-1	1,283	-0.08%
2019/11/21	0	0.00	1	23.05	23.05	-1	1,273	-0.08%
2019/11/19	2	23.40	1	23.20	23.20	1	1,289	0.08%
2019/11/18	8	23.69	8	23.50	23.30	0	1,293	0.00%
2019/11/15	1	22.80	4	22.99	23.15	-3	1,226	-0.24%
2019/11/14	2	22.85	7	23.15	22.70	-5	1,228	-0.41%
2019/11/11	2	22.15	0	0.00	22.15	2	1,204	0.17%
2019/11/04	0	0.00	1	23.70	23.75	-1	1,218	-0.08%
2019/10/31	2	22.80	0	0.00	22.50	2	1,189	0.17%
2019/10/30	0	0.00	1	22.80	22.80	-1	1,195	-0.08%
2019/10/29	0	0.00	3	23.05	22.95	-3	1,205	-0.25%
2019/10/17	2	22.78	1	22.70	23.10	1	1,551	0.06%
2019/10/15	6	22.43	0	0.00	22.40	6	1,640	0.37%
2019/10/14	0.1	22.95	0	0.00	23.05	0.1	1,648	0.00%
2019/10/09	0.1	22.90	0	0.00	22.90	0.1	1,651	0.00%
2019/10/07	1	23.50	1	23.60	23.30	0	1,664	0.00%
2019/10/04	3	23.57	3	23.80	23.50	0	1,669	0.00%
2019/10/03	1.3	23.36	5	23.51	23.50	-3.7	1,673	-0.22%
2019/10/02	0.1	23.90	0	0.00	23.95	0.1	1,677	0.00%
2019/10/01	0	0.00	2	24.20	23.90	-2	1,712	-0.12%
2019/09/27	1	24.35	2	24.48	24.00	-1	1,898	-0.05%
2019/09/26	16	25.33	20	25.77	24.60	-4	1,889	-0.21%
2019/09/25	3	24.80	1	24.85	24.95	2	1,727	0.12%
2019/09/20	0	23.50	0	0.00	23.60	0	1,684	0.00%
2019/09/18	1	24.00	0	0.00	24.10	1	1,756	0.06%
2019/09/17	1	24.20	0	0.00	24.10	1	1,834	0.05%
2019/09/16	1	24.80	1	24.65	24.75	0	1,856	0.00%
2019/09/12	0	0.00	2	23.98	24.00	-2	1,851	-0.11%
2019/09/10	2	23.73	0	0.00	23.45	2	1,864	0.11%
2019/09/09	0	0.00	2	24.80	24.50	-2	1,856	-0.11%
2019/09/06	4	24.75	0	0.00	24.75	4	1,863	0.21%
2019/09/04	1.1	24.69	0	0.00	24.65	1.1	1,884	0.06%
2019/09/03	7	24.61	0	0.00	24.70	7	1,896	0.37%
2019/08/30	0	0.00	4	24.50	24.20	-4	1,925	-0.21%
2019/08/27	0	0.00	1	24.20	24.05	-1	2,001	-0.05%
2019/08/23	1	24.00	1	24.30	23.95	0	2,040	0.00%
2019/08/22	2	24.20	6	24.04	23.90	-4	2,036	-0.20%
2019/08/19	0	0.00	1	24.05	23.90	-1	2,025	-0.05%
2019/08/15	1	22.40	1	22.80	22.90	0	2,012	0.00%
2019/08/14	0.1	23.05	0	0.00	23.20	0.1	2,026	0.00%
2019/08/13	1	23.25	0	0.00	23.20	1	2,025	0.05%
2019/08/07	6.1	23.73	0	0.00	23.40	6.1	2,052	0.29%
2019/08/02	1.1	24.28	1	24.35	24.20	0.1	2,067	0.00%
2019/08/01	1.1	24.99	0	0.00	24.90	1.1	2,088	0.05%
2019/07/31	1	24.85	0	0.00	25.25	1	2,089	0.05%
2019/07/30	1	25.60	0	0.00	24.95	1	2,088	0.05%
2019/07/29	2	26.60	0	0.00	26.30	2	2,045	0.10%
2019/07/26	4	26.81	1	26.75	26.70	3	2,040	0.15%
2019/07/25	1	26.50	1	26.45	26.80	0	2,008	0.00%
2019/07/24	1	26.15	0	0.00	26.30	1	2,003	0.05%
2019/07/23	1	26.15	9	26.32	26.40	-8	2,014	-0.40%
2019/07/22	2	26.30	0	0.00	26.05	2	1,975	0.10%
2019/07/18	1	25.20	1	25.35	25.15	0	1,969	0.00%
2019/07/17	9	25.93	4	25.94	25.65	5	2,016	0.25%
2019/07/15	0	0.00	7.1	24.85	24.80	-7.1	2,006	-0.35%
2019/07/09	4	25.20	1	25.25	24.95	3	2,854	0.11%
2019/07/05	7	26.18	17	25.99	25.85	-10	2,950	-0.34%
2019/07/04	13	26.12	3	26.30	26.00	10	2,952	0.34%
2019/07/02	0.1	24.80	0	0.00	24.95	0.1	2,835	0.00%
2019/06/27	0.1	24.40	0	0.00	24.45	0.1	3,086	0.00%
2019/06/26	3	24.63	0	0.00	24.60	3	3,076	0.10%
2019/06/24	4	25.34	0	0.00	25.85	4	3,133	0.13%
2019/06/21	3	24.60	4	25.40	24.60	-1	3,070	-0.03%
2019/06/19	0	0.00	9	24.75	24.80	-9	3,103	-0.29%
2019/06/18	0	0.00	1	24.40	24.30	-1	3,226	-0.03%
2019/06/17	1	24.20	0	0.00	24.10	1	3,307	0.03%
2019/06/14	0.1	24.30	0	0.00	24.45	0.1	3,594	0.00%
2019/06/13	0	0.00	1	24.45	24.55	-1	3,642	-0.03%
2019/06/12	4	24.51	1	24.50	24.40	3	3,646	0.08%
2019/06/11	1	24.20	1	24.50	24.50	0	3,623	0.00%
2019/06/06	4	23.95	4	24.18	24.25	0	3,615	0.00%
2019/05/29	0	0.00	5	22.00	22.20	-5	3,690	-0.14%
2019/05/22	0.1	22.90	0	0.00	22.85	0.1	3,721	0.00%
2019/05/13	0.1	23.60	0	0.00	23.60	0.1	3,732	0.00%
2019/05/10	0	0.00	2	24.40	24.10	-2	3,735	-0.05%
2019/05/08	1	25.45	0	0.00	25.50	1	3,694	0.03%
2019/05/07	5	25.80	0	0.00	25.80	5	3,737	0.13%
2019/04/29	0	0.00	1	26.65	26.10	-1	3,651	-0.03%
2019/04/26	5	27.05	0	0.00	27.05	5	3,615	0.14%
2019/04/24	0	0.00	1	28.40	28.15	-1	3,554	-0.03%
2019/04/23	0	0.00	31	28.35	28.50	-31	3,484	-0.89%
2019/04/22	3	28.48	0	0.00	28.35	3	3,421	0.09%
2019/04/19	3	28.73	0	0.00	28.70	3	3,390	0.09%
2019/04/18	55	29.87	40	28.60	28.70	15	3,320	0.45%
2019/04/17	27	29.96	21	29.61	29.80	6	3,151	0.19%
2019/04/16	1	28.80	57	29.90	30.35	-56	2,832	-1.98%
2019/04/15	2	27.55	6	28.01	27.60	-4	2,540	-0.16%
2019/04/12	0	0.00	4	27.63	27.10	-4	2,452	-0.16%
2019/04/09	0	0.00	10	27.50	27.50	-10	2,312	-0.43%
2019/04/08	12	27.12	10	27.55	26.95	2	2,296	0.09%
2019/04/03	0	0.00	40	27.46	27.45	-40	2,298	-1.74%
2019/04/02	1	26.25	21	27.68	28.15	-20	2,284	-0.88%
2019/04/01	2	25.80	0	0.00	25.70	2	2,130	0.09%
2019/03/28	0	0.00	4	25.99	25.80	-4	2,221	-0.18%
2019/03/26	3	25.90	55	25.92	26.25	-52	2,347	-2.22%
2019/03/25	0	0.00	3	25.60	25.90	-3	2,330	-0.13%
2019/03/21	25	27.57	8	27.16	26.50	17	2,259	0.75%
2019/03/20	5	25.41	0.2	26.00	26.00	4.8	2,126	0.23%
2019/03/19	3	25.65	21	25.85	25.60	-18	2,058	-0.87%
2019/03/18	0	0.00	24	24.12	24.30	-24	1,784	-1.34%
2019/03/15	0	0.00	10	21.75	22.10	-10	1,736	-0.58%
2019/03/08	0	0.00	12	21.62	21.80	-12	1,856	-0.65%
2019/03/07	16.1	22.35	0	0.00	21.70	16.1	1,844	0.87%
2019/03/06	13	22.46	18	22.70	22.60	-5	1,804	-0.28%
2019/02/26	1	21.30	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	5	21.40	21.60	-5	1,870	-0.27%
2019/02/21	0.1	21.15	0	0.00	21.25	0.1	1,878	0.00%
2019/02/20	0	0.00	5	21.55	21.25	-5	1,873	-0.27%
2019/02/19	0	0.00	4	21.30	21.40	-4	1,868	-0.21%
2019/02/18	2	20.60	0	0.00	20.60	2	1,835	0.11%
2019/02/14	0	0.00	1	21.20	21.20	-1	1,847	-0.05%
2019/02/13	0	0.00	1	21.40	21.10	-1	1,852	-0.05%
2019/01/30	2	20.60	0	0.00	20.55	2	1,863	0.11%
2019/01/29	1	20.70	0	0.00	20.80	1	1,885	0.05%
2019/01/28	1	20.55	16	20.63	21.00	-15	1,874	-0.80%
2019/01/25	1	20.00	1	20.00	20.10	0	1,824	0.00%
2019/01/23	4	19.85	0	0.00	19.85	4	1,842	0.22%
2019/01/18	2	19.90	0	0.00	20.00	2	1,834	0.11%
2019/01/17	30	20.00	0	0.00	19.95	30	1,840	1.63%
2019/01/15	4	19.40	0	0.00	19.70	4	1,852	0.22%
2019/01/14	31	19.75	1	19.50	19.50	30	1,855	1.62%
2019/01/10	6	19.95	0	0.00	19.95	6	1,848	0.32%
2019/01/08	1	20.15	1	20.05	20.05	0	1,848	0.00%
2018/12/28	2.1	20.43	0	0.00	20.45	2.1	1,856	0.11%
2018/12/27	20	21.00	0	0.00	20.80	20	1,858	1.08%
2018/12/26	8	21.08	1	21.70	20.70	7	1,834	0.38%
2018/12/25	23	21.79	0	0.00	21.30	23	1,774	1.30%
2018/12/24	0	0.00	1	22.15	22.15	-1	1,718	-0.06%
2018/12/22	0	0.00	1	22.05	21.85	-1	1,665	-0.06%
2018/12/21	2	21.35	1	21.90	21.50	1	1,615	0.06%
2018/12/20	9	22.07	5	22.45	21.50	4	1,549	0.26%
2018/12/19	0	0.00	32	22.27	22.30	-32	1,361	-2.35%
2018/12/14	1	20.60	0	0.00	20.50	1	1,284	0.08%
2018/12/12	5	20.60	5	20.90	20.50	0	1,277	0.00%
2018/12/11	0	0.00	10	19.95	20.20	-10	1,258	-0.79%
2018/12/10	0	0.00	1	19.30	19.45	-1	1,239	-0.08%
2018/12/07	2	19.68	0	0.00	19.50	2	1,232	0.16%
2018/12/06	6	19.55	1	19.60	19.25	5	1,221	0.41%
2018/12/05	7	20.56	0	0.00	20.50	7	1,207	0.58%
2018/12/04	0	0.00	5	21.62	21.20	-5	1,189	-0.42%
2018/12/03	1	20.65	2	20.70	20.65	-1	1,112	-0.09%
2018/11/29	3	20.18	1	20.65	19.85	2	1,100	0.18%
2018/11/28	1	20.50	0	0.00	20.55	1	1,060	0.09%
2018/11/23	10	20.50	20	20.68	19.80	-10	987	-1.01%
2018/11/22	10	20.80	6	20.77	20.30	4	908	0.44%
2018/11/21	2	19.08	9	19.03	19.05	-7	808	-0.87%
2018/11/19	0	0.00	2	18.20	18.30	-2	755	-0.26%
2018/11/16	6	18.10	0	0.00	17.95	6	752	0.80%
2018/11/15	4	17.85	0	0.00	17.80	4	755	0.53%
2018/11/14	2	18.35	0	0.00	18.20	2	773	0.26%
2018/11/13	2	17.70	0	0.00	18.50	2	762	0.26%
2018/11/12	6	18.28	0	0.00	18.40	6	751	0.80%
2018/11/08	1	17.90	0	0.00	18.70	1	748	0.13%
2018/11/06	0	0.00	5	17.20	17.50	-5	694	-0.72%
2018/10/29	10	15.50	0	0.00	15.45	10	646	1.55%
2018/10/24	5	16.50	0	0.00	16.75	5	635	0.79%
2018/10/22	0	0.00	5	16.55	16.55	-5	610	-0.82%
2018/10/19	10	15.80	0	0.00	15.95	10	604	1.65%
2018/10/16	0	0.00	20	15.99	16.15	-20	591	-3.38%
2018/10/12	12	15.51	16	15.93	16.00	-4	586	-0.68%
2018/10/11	6	16.80	0	0.00	16.25	6	604	0.99%
2018/10/09	12	18.14	0	0.00	18.05	12	585	2.05%
2018/10/08	5	18.62	0	0.00	18.70	5	577	0.87%
2018/10/05	3	19.95	0	0.00	19.00	3	598	0.50%
2018/10/03	5	20.36	9	20.48	20.35	-4	583	-0.69%
2018/10/02	6	20.57	0	0.00	20.55	6	588	1.02%
2018/09/28	3	20.80	0	0.00	20.80	3	603	0.50%
2018/09/25	5	20.15	0	0.00	20.25	5	593	0.84%
2018/09/20	12	20.23	0	0.00	20.05	12	618	1.94%
2018/09/17	29	20.62	0	0.00	20.50	29	674	4.30%
2018/09/14	0	0.00	4	20.74	20.90	-4	670	-0.60%
2018/09/13	0	0.00	4	20.45	20.50	-4	667	-0.60%
2018/09/12	5	20.45	2	20.55	20.40	3	674	0.44%
2018/09/11	6	20.73	12	21.00	20.80	-6	676	-0.89%
2018/09/10	15	21.69	0	0.00	21.00	15	678	2.21%
2018/09/07	2	23.10	0	0.00	22.45	2	678	0.29%
2018/09/06	3	23.40	1	23.70	23.55	2	690	0.29%
2018/09/03	3	22.90	0	0.00	22.75	3	722	0.42%
2018/08/30	1	23.30	0	0.00	23.30	1	749	0.13%
2018/08/27	2	23.40	0	0.00	23.45	2	851	0.23%
2018/08/22	10	23.90	5	24.50	23.85	5	925	0.54%
2018/08/20	16	22.11	12	22.31	22.85	4	901	0.44%
2018/08/17	0	0.00	13	22.30	22.20	-13	905	-1.44%
2018/08/16	6	22.11	10	22.14	22.10	-4	905	-0.44%
2018/08/15	0	0.00	4	22.65	22.90	-4	899	-0.44%
2018/08/14	5	23.90	0	0.00	23.85	5	886	0.56%
2018/08/13	25	24.81	0	0.00	24.00	25	882	2.83%
2018/08/09	3	25.20	10	25.20	25.25	-7	872	-0.80%
2018/08/08	5	25.45	0	0.00	25.35	5	879	0.57%
2018/08/07	8	25.45	11	25.40	25.40	-3	881	-0.34%
2018/08/06	9	25.54	6	25.50	25.50	3	882	0.34%
2018/08/02	7	25.79	5	25.65	25.65	2	893	0.22%
2018/08/01	11	26.10	0	0.00	26.10	11	890	1.24%
2018/07/27	4	25.90	0	0.00	26.00	4	900	0.44%
2018/07/26	5	25.80	0	0.00	25.75	5	897	0.56%
2018/07/23	10	25.71	0	0.00	25.50	10	897	1.11%
2018/07/19	5	26.30	0	0.00	26.20	5	893	0.56%
2018/07/18	0	0.00	10	26.98	26.60	-10	896	-1.12%
2018/07/17	5	25.90	0	0.00	25.85	5	870	0.57%
2018/07/16	5	25.90	0	0.00	25.95	5	884	0.57%
2018/07/09	3	25.05	0	0.00	25.05	3	910	0.33%
2018/07/02	0	0.00	4	26.95	26.60	-4	1,124	-0.36%
2018/06/22	3	25.75	0	0.00	25.75	3	1,114	0.27%
2018/06/20	4	25.80	0	0.00	26.00	4	1,112	0.36%
2018/06/19	7	26.38	0	0.00	26.40	7	1,111	0.63%
2018/06/07	0	0.00	1	27.70	27.60	-1	1,099	-0.09%
2018/06/04	0	0.00	1	29.00	28.80	-1	1,097	-0.09%
2018/06/01	1	27.65	0	0.00	27.65	1	1,057	0.09%
2018/05/18	0	0.00	4	25.20	25.05	-4	1,050	-0.38%
2018/05/16	1	24.90	0	0.00	25.00	1	1,094	0.09%
2018/05/15	2	25.60	3	25.60	25.55	-1	1,102	-0.09%
2018/05/07	0	25.75	0	0.00	25.80	0	1,172	0.00%
2018/04/30	0	0.00	0.2	25.70	25.70	-0.2	1,201	-0.01%
2018/04/26	3	25.55	0	0.00	25.40	3	1,213	0.25%
2018/04/23	2	26.60	0	0.00	26.65	2	1,228	0.16%
2018/04/20	6	27.00	0	0.00	27.10	6	1,234	0.49%
2018/04/19	0	0.00	1	27.80	27.70	-1	1,231	-0.08%
2018/04/17	0	0.00	1	28.05	27.90	-1	1,611	-0.06%
2018/04/16	4	29.46	0	0.00	28.80	4	1,657	0.24%
2018/04/13	1	30.25	0	0.00	29.55	1	1,702	0.06%
2018/04/12	10	30.30	4	30.98	30.15	6	1,762	0.34%
2018/04/11	0	0.00	10	29.60	29.60	-10	1,718	-0.58%
2018/04/10	10	29.85	20	30.09	29.40	-10	1,756	-0.57%
2018/04/09	5	29.15	12	29.14	29.90	-7	1,708	-0.41%
2018/04/03	2	27.25	1.7	27.22	27.40	0.3	1,654	0.02%
2018/03/30	5	27.50	0	0.00	27.35	5	1,674	0.30%
2018/03/29	1	27.50	0	0.00	27.65	1	1,697	0.06%
2018/03/28	8	27.90	8	28.06	28.00	0	1,692	0.00%
2018/03/26	3	26.55	0	0.00	26.70	3	1,646	0.18%
2018/03/21	3	27.95	0	0.00	27.90	3	1,642	0.18%
2018/03/19	2	28.35	0	0.00	28.20	2	1,658	0.12%
2018/03/15	0	0.00	5	28.68	28.75	-5	1,663	-0.30%
2018/03/14	5	29.00	1	28.45	28.60	4	1,682	0.24%
2018/03/13	3	29.33	7	29.86	29.30	-4	1,689	-0.24%
2018/03/12	2	28.35	0	0.00	28.20	2	1,661	0.12%
2018/03/08	5	27.80	1	27.80	27.80	4	1,709	0.23%
2018/03/07	6	26.90	0	0.00	26.80	6	1,680	0.36%
2018/03/06	1	27.10	0	0.00	27.00	1	1,693	0.06%
2018/03/05	7	27.32	0	0.00	26.90	7	1,706	0.41%
2018/03/01	0	0.00	1	27.90	27.80	-1	1,722	-0.06%
2018/02/26	3	27.65	0	0.00	27.70	3	1,757	0.17%
2018/02/23	10	28.00	0	0.00	27.95	10	1,799	0.56%
2018/02/22	2	27.70	0	0.00	28.05	2	1,812	0.11%
2018/02/21	3	27.30	0	0.00	27.95	3	1,830	0.16%
2018/02/09	0	0.00	10	25.75	25.75	-10	1,846	-0.54%
2018/02/08	0	0.00	1	28.05	27.00	-1	1,869	-0.05%
2018/02/06	11	29.45	6	27.70	27.90	5	1,895	0.26%
2018/02/05	0	0.00	1	30.80	30.65	-1	1,873	-0.05%
2018/01/31	10	31.40	0	0.00	31.40	10	1,975	0.51%
2018/01/30	3	30.65	0	0.00	30.65	3	1,976	0.15%
2018/01/26	1	30.85	0	0.00	30.80	1	2,038	0.05%
2018/01/25	2	31.20	0	0.00	31.05	2	2,072	0.10%
2018/01/23	5	31.55	0	0.00	31.50	5	2,141	0.23%
2018/01/19	3	31.95	0	0.00	31.95	3	2,202	0.14%
2018/01/18	2	32.00	0	0.00	32.00	2	2,231	0.09%
2018/01/17	2	32.28	0	0.00	32.10	2	2,276	0.09%
2018/01/12	1	32.00	3	32.15	32.45	-2	2,337	-0.09%
2018/01/11	4	33.26	0	0.00	32.45	4	2,342	0.17%
2018/01/09	0	0.00	10	31.70	31.90	-10	1,986	-0.50%
2018/01/08	10	32.90	0	0.00	32.95	10	1,963	0.51%