台揚 (2314)-中國信託-永康券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	0	0.00	9	30.75	30.75	-9	1,613	-0.56%
2024/11/20	2	30.30	1	30.85	30.50	1	1,608	0.06%
2024/11/19	0	0.00	4	30.45	31.30	-4	1,599	-0.25%
2024/11/18	4	30.45	0	0.00	30.20	4	1,603	0.25%
2024/11/15	2	31.35	0	0.00	31.35	2	1,594	0.13%
2024/11/14	0	0.00	1	31.00	30.95	-1	1,592	-0.06%
2024/11/13	2	32.20	1	32.40	32.20	1	1,561	0.06%
2024/11/12	0	0.00	6	32.60	32.45	-6	1,529	-0.39%
2024/11/11	6	34.25	3	34.27	33.95	3	1,484	0.20%
2024/11/08	2	35.00	34	35.46	35.50	-32	1,405	-2.28%
2024/11/07	6	34.04	14	33.97	34.95	-8	1,189	-0.67%
2024/11/06	21	31.92	0	0.00	31.85	21	1,009	2.08%
2024/11/05	1	32.45	25	32.45	32.45	-24	911	-2.63%
2024/10/29	2	29.05	0	0.00	28.95	2	856	0.23%
2024/10/28	0	0.00	1	29.95	29.35	-1	856	-0.12%
2024/10/23	0	0.00	5	31.10	30.35	-5	861	-0.58%
2024/10/18	5	29.39	0	0.00	29.50	5	871	0.57%
2024/10/16	0	0.00	1	30.15	30.15	-1	904	-0.11%
2024/10/11	1	28.80	1	28.80	28.85	0	923	0.00%
2024/10/08	0	0.00	1	29.20	29.20	-1	938	-0.11%
2024/09/30	1	29.80	0	0.00	29.95	1	1,037	0.10%
2024/09/27	0	0.00	1	30.00	30.00	-1	1,048	-0.10%
2024/09/26	0	0.00	2	29.90	29.85	-2	1,053	-0.19%
2024/09/16	3	31.02	0	0.00	30.65	3	1,220	0.25%
2024/09/11	2	27.65	1	27.75	27.60	1	1,249	0.08%
2024/09/05	6	29.07	0	0.00	29.00	6	1,411	0.43%
2024/09/03	13	30.66	0	0.00	30.20	13	1,407	0.92%
2024/08/30	0	0.00	12.5	31.34	31.45	-12.5	1,405	-0.89%
2024/08/29	12	32.08	0	0.00	32.25	12	1,373	0.87%
2024/08/28	3	28.88	6	30.35	30.35	-3	1,282	-0.23%
2024/08/27	1	27.30	0	0.00	27.60	1	1,250	0.08%
2024/08/26	1	27.80	1	28.35	27.60	0	1,271	0.00%
2024/08/23	1	27.60	1	27.45	27.50	0	1,296	0.00%
2024/08/20	0	0.00	4	27.31	27.05	-4	1,339	-0.30%
2024/08/15	1	26.85	0	0.00	26.85	1	1,447	0.07%
2024/08/09	0	0.00	2	26.90	26.80	-2	1,508	-0.13%
2024/08/08	5	26.70	0	0.00	26.80	5	1,511	0.33%
2024/08/07	1	27.50	1	27.65	27.50	0	1,518	0.00%
2024/08/06	2	25.80	10	25.94	26.40	-8	1,514	-0.53%
2024/08/05	4	27.20	0	0.00	27.15	4	1,501	0.27%
2024/08/02	1	30.35	3	30.43	30.15	-2	1,476	-0.14%
2024/08/01	0	0.00	4	30.91	31.00	-4	1,470	-0.27%
2024/07/30	2	30.10	1	30.60	30.60	1	1,475	0.07%
2024/07/29	3	30.50	0	0.00	30.10	3	1,477	0.20%
2024/07/19	2	31.95	0	0.00	31.50	2	1,470	0.14%
2024/07/17	0	0.00	10	33.15	33.20	-10	1,454	-0.69%
2024/07/16	0	0.00	2	32.05	32.05	-2	1,434	-0.14%
2024/07/15	9	32.23	2	31.95	31.95	7	1,443	0.48%
2024/07/12	1	32.80	3	32.98	32.65	-2	1,429	-0.14%
2024/07/10	1	32.90	1	32.65	32.85	0	1,440	0.00%
2024/07/09	3	32.68	0	0.00	32.35	3	1,446	0.21%
2024/07/08	1	34.45	1	33.30	33.75	0	1,424	0.00%
2024/07/04	1	33.30	1	33.35	33.45	0	1,418	0.00%
2024/07/02	0	0.00	1	32.50	32.60	-1	1,411	-0.07%
2024/06/26	8	32.68	0	0.00	32.50	8	1,428	0.56%
2024/06/25	1	33.15	0	0.00	33.10	1	1,488	0.07%
2024/06/24	6	34.01	1	34.05	33.40	5	1,496	0.33%
2024/06/21	6	34.23	8	35.02	34.95	-2	1,466	-0.14%
2024/06/20	1	33.45	1	33.55	33.55	0	1,392	0.00%
2024/06/19	2	33.43	1	33.05	33.00	1	1,401	0.07%
2024/06/18	3	33.53	13	33.61	33.90	-10	1,384	-0.73%
2024/06/17	21	34.33	11	34.24	33.85	10	1,350	0.74%
2024/06/14	11	33.38	0	0.00	33.65	11	1,253	0.88%
2024/06/04	1	31.90	0	0.00	31.70	1	1,266	0.08%
2024/05/31	6	32.78	0	0.00	32.35	6	1,273	0.47%
2024/05/29	0	0.00	0.1	33.75	33.85	-0.1	1,308	-0.01%
2024/05/28	5	33.30	0	0.00	33.15	5	1,277	0.39%
2024/05/27	0	0.00	1.3	33.41	33.30	-1.3	1,266	-0.10%
2024/05/24	2	33.25	0	0.00	33.15	2	1,253	0.16%
2024/05/23	1	32.95	0.4	32.85	32.60	0.7	1,239	0.05%
2024/05/22	2	33.28	0	0.00	33.70	2	1,222	0.16%
2024/05/20	0.3	31.60	1	31.50	31.70	-0.7	1,132	-0.06%
2024/05/17	0	0.00	1	30.45	30.45	-1	1,096	-0.09%
2024/05/16	0	0.00	2	30.10	30.20	-2	1,094	-0.18%
2024/05/13	1	30.00	0	0.00	30.05	1	1,095	0.09%
2024/05/10	0	0.00	2	30.23	30.15	-2	1,099	-0.18%
2024/05/08	0	0.00	5	30.62	30.60	-5	1,119	-0.45%
2024/05/03	1	31.70	6	31.15	31.00	-5	1,171	-0.43%
2024/05/02	0	0.00	2	31.40	31.25	-2	1,179	-0.17%
2024/04/30	2.3	31.25	1	31.85	31.90	1.3	1,187	0.11%
2024/04/26	0	0.00	6	30.29	30.25	-6	1,190	-0.50%
2024/04/25	0	0.00	1	30.30	30.25	-1	1,192	-0.08%
2024/04/22	0.3	30.05	0	0.00	29.95	0.3	1,199	0.03%
2024/04/18	1.3	31.03	0	0.00	30.95	1.3	1,182	0.11%
2024/04/17	0	0.00	1	31.45	31.45	-1	1,180	-0.08%
2024/04/16	3	30.95	0	0.00	31.30	3	1,191	0.25%
2024/04/11	1	33.10	2	33.15	33.20	-1	1,158	-0.09%
2024/04/10	0	0.00	1	35.00	34.55	-1	1,151	-0.09%
2024/04/09	0	0.00	1	33.65	33.75	-1	1,125	-0.09%
2024/04/03	0.7	33.44	0	0.00	32.95	0.7	1,121	0.06%
2024/04/02	1	33.35	0	0.00	33.35	1	1,135	0.09%
2024/04/01	1	33.70	0	0.00	33.65	1	1,160	0.09%
2024/03/29	4.1	34.62	5	34.25	34.20	-0.9	1,165	-0.08%
2024/03/28	4	34.24	2	34.53	34.85	2	1,137	0.18%
2024/03/27	4	33.71	1	33.50	33.60	3	1,080	0.28%
2024/03/26	0	0.00	5	32.61	32.60	-5	1,091	-0.46%
2024/03/25	3	33.62	1	33.35	33.35	2	1,135	0.18%
2024/03/22	11	33.78	1	33.80	33.80	10	1,132	0.88%
2024/03/20	1.1	32.19	0	0.00	32.10	1.1	1,144	0.10%
2024/03/19	3.3	32.51	0	0.00	32.60	3.3	1,153	0.29%
2024/03/18	1.1	32.99	0	0.00	32.85	1.1	1,166	0.09%
2024/03/15	2	33.53	2	33.10	33.05	0	1,202	0.00%
2024/03/14	0.5	33.00	0	0.00	32.80	0.5	1,263	0.04%
2024/03/12	3.2	32.94	3	34.40	34.35	0.2	1,614	0.01%
2024/03/08	3	32.78	2	32.25	32.40	1	1,587	0.06%
2024/03/07	0	33.45	12	33.68	33.10	-12	1,589	-0.75%
2024/03/06	6	34.45	1	34.30	34.20	5	1,582	0.32%
2024/03/05	2	34.28	0	0.00	34.30	2	1,576	0.13%
2024/03/04	3	34.80	1	35.05	35.00	2	1,574	0.13%
2024/03/01	0.2	32.55	1	32.75	32.70	-0.8	1,530	-0.05%
2024/02/23	2	33.80	0	0.00	33.85	2	1,551	0.13%
2024/02/22	0	0.00	1	33.35	33.35	-1	1,578	-0.06%
2024/02/20	0	0.00	1	33.52	33.40	-1	1,644	-0.06%
2024/02/15	2	32.40	8	31.85	32.90	-6	1,648	-0.36%
2024/02/05	0	0.00	0.5	32.80	32.50	-0.5	1,638	-0.03%
2024/02/01	0.1	33.05	3	33.05	33.05	-2.9	1,624	-0.18%
2024/01/31	0.1	33.40	0	0.00	33.30	0.1	1,612	0.01%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/26	7	34.46	2	34.80	34.35	5	1,586	0.32%
2024/01/23	1.2	35.61	0	0.00	35.80	1.2	1,552	0.07%
2024/01/22	6	35.23	0	0.00	35.25	6	1,552	0.39%
2024/01/19	0	0.00	1	35.35	35.35	-1	1,540	-0.06%
2024/01/18	0.1	35.50	1	35.46	35.50	-0.9	1,535	-0.06%
2024/01/16	4	36.09	0.5	36.10	36.00	3.5	1,533	0.23%
2024/01/15	3	35.75	1	35.80	35.80	2	1,529	0.13%
2024/01/10	1	35.50	0	0.00	35.55	1	1,529	0.07%
2024/01/09	1	36.20	0	0.00	36.20	1	1,518	0.07%
2024/01/08	1	36.50	0	0.00	36.40	1	1,517	0.07%
2024/01/03	1	37.60	0.4	37.70	37.40	0.6	1,520	0.04%
2023/12/29	0	0.00	2	37.50	37.50	-2	1,523	-0.13%
2023/12/28	1	37.40	2	37.65	37.40	-1	1,536	-0.07%
2023/12/27	1	37.50	1	37.30	38.35	0	1,538	0.00%
2023/12/26	1	37.10	0	0.00	37.40	1	1,541	0.06%
2023/12/25	2	36.58	0	0.00	36.55	2	1,527	0.13%
2023/12/21	1	36.40	2	36.70	36.30	-1	1,504	-0.07%
2023/12/20	0	0.00	4	36.85	36.90	-4	1,475	-0.27%
2023/12/19	0	0.00	3	37.50	37.55	-3	1,417	-0.21%
2023/12/14	0	0.00	20	39.22	38.75	-20	1,367	-1.46%
2023/12/13	6	39.42	5	39.70	39.20	1	1,353	0.07%
2023/12/12	23	39.07	0	0.00	38.90	23	1,379	1.67%
2023/12/11	2.1	39.85	0	0.00	39.80	2.1	1,352	0.15%
2023/12/08	9	41.78	12	42.10	41.65	-3	1,286	-0.23%
2023/12/07	22	40.90	3.5	41.09	41.40	18.5	1,114	1.66%
2023/12/06	4	37.54	1	37.80	37.65	3	935	0.32%
2023/12/05	2	37.10	0	0.00	37.90	2	921	0.22%
2023/12/04	1	37.55	1	37.80	37.45	0	923	0.00%
2023/12/01	2	37.00	0	0.00	37.00	2	914	0.22%
2023/11/30	0.1	37.40	1	37.30	37.30	-0.9	906	-0.10%
2023/11/29	1.1	37.69	2	37.35	37.50	-0.9	902	-0.10%
2023/11/28	3	36.55	0	0.00	36.70	3	890	0.34%
2023/11/27	1	36.80	0.6	36.85	36.75	0.4	888	0.05%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	1	37.40	6	37.50	37.45	-5	873	-0.57%
2023/11/21	2	37.95	11	38.27	37.60	-9	868	-1.04%
2023/11/20	5	37.95	3	37.98	38.40	2	848	0.24%
2023/11/17	1	35.80	0	0.00	35.80	1	794	0.13%
2023/11/16	1	36.00	0	0.00	36.30	1	793	0.13%
2023/11/06	0	0.00	1	36.00	36.05	-1	834	-0.12%
2023/11/02	0	0.00	1	35.40	35.45	-1	829	-0.12%
2023/11/01	0	0.00	2	35.33	35.25	-2	832	-0.24%
2023/10/31	0	0.00	1	36.85	35.75	-1	826	-0.12%
2023/10/27	0	0.00	2	35.45	35.45	-2	815	-0.25%
2023/10/26	1	35.60	1	35.35	35.35	0	831	0.00%
2023/10/25	1	36.00	0	0.00	36.00	1	838	0.12%
2023/10/23	0	0.00	1	35.55	35.70	-1	853	-0.12%
2023/10/20	2	35.30	0	0.00	35.40	2	854	0.23%
2023/10/19	0.2	35.68	0.2	35.65	35.60	0	857	0.00%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/17	0	0.00	1	36.25	36.25	-1	866	-0.12%
2023/10/16	1	36.60	0	0.00	36.60	1	879	0.11%
2023/10/13	1	37.15	0	0.00	37.20	1	931	0.11%
2023/10/12	4.1	37.76	0	0.00	37.80	4.1	1,044	0.39%
2023/10/11	0	0.00	12	38.23	37.60	-12	1,107	-1.08%
2023/10/06	0.1	38.50	0	0.00	38.40	0.1	1,109	0.01%
2023/10/04	2	39.40	0	0.00	39.35	2	1,108	0.18%
2023/10/03	0	0.00	0.5	39.40	39.25	-0.5	1,098	-0.05%
2023/10/02	0	0.00	22	39.25	40.20	-22	1,084	-2.03%
2023/09/28	0	0.00	2.1	37.75	37.60	-2.1	1,059	-0.19%
2023/09/27	5.2	37.60	0	0.00	37.65	5.2	1,067	0.49%
2023/09/26	0.1	38.53	0	0.00	38.05	0.1	1,075	0.01%
2023/09/25	0.2	38.83	0	0.00	38.60	0.2	1,086	0.02%
2023/09/21	1	39.00	1	39.10	38.70	0	1,092	0.00%
2023/09/19	0.1	39.60	0	0.00	39.50	0.1	1,115	0.00%
2023/09/18	1	39.00	2	39.33	39.15	-1	1,113	-0.09%
2023/09/15	4.1	40.20	1	39.95	39.50	3.1	1,114	0.27%
2023/09/14	0	0.00	2	38.20	38.35	-2	1,070	-0.19%
2023/09/12	0	0.00	5	36.10	35.85	-5	1,074	-0.47%
2023/09/11	1.3	35.82	0	0.00	35.70	1.3	1,109	0.12%
2023/09/07	0.4	38.83	0	0.00	38.20	0.4	1,119	0.04%
2023/09/05	5.1	39.10	0	0.00	39.15	5.1	1,136	0.45%
2023/09/01	0	0.00	1	39.15	39.10	-1	1,150	-0.09%
2023/08/31	1	38.80	0.4	39.05	39.05	0.6	1,158	0.05%
2023/08/29	0	0.00	0.5	38.65	38.60	-0.5	1,169	-0.04%
2023/08/25	2	39.30	1	39.20	39.20	1	1,175	0.09%
2023/08/24	2	40.18	2	40.30	39.90	0	1,173	0.00%
2023/08/23	1	38.40	0	0.00	38.40	1	1,167	0.09%
2023/08/22	0.2	38.70	0	0.00	38.20	0.2	1,175	0.02%
2023/08/21	0	0.00	1	39.40	39.25	-1	1,181	-0.08%
2023/08/18	2	38.58	2	38.63	38.35	0	1,222	0.00%
2023/08/16	2	38.05	0	0.00	38.00	2	1,260	0.16%
2023/08/07	0	0.00	5	43.65	43.70	-5	1,289	-0.39%
2023/08/04	0	0.00	1	44.05	44.05	-1	1,292	-0.08%
2023/08/02	1	44.30	0	0.00	44.00	1	1,321	0.08%
2023/08/01	1	45.60	0	0.00	45.00	1	1,358	0.07%
2023/07/31	3	44.72	0	0.00	44.60	3	1,398	0.21%
2023/07/28	4	44.11	0	0.00	43.95	4	1,454	0.27%
2023/07/27	4	44.00	1	44.05	44.05	3	1,469	0.20%
2023/07/21	1	45.45	1	45.45	45.30	0	1,613	0.00%
2023/07/20	5	45.60	2	45.35	45.80	3	1,646	0.18%
2023/07/19	1	44.60	3	45.00	44.70	-2	1,707	-0.12%
2023/07/18	0	0.00	2	46.00	45.50	-2	1,794	-0.11%
2023/07/17	7	48.66	3	48.98	48.05	4	1,908	0.21%
2023/07/14	1	45.60	2	45.65	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	1	42.70	41.50	-1	2,191	-0.05%
2023/07/10	0	0.00	15	43.20	43.10	-15	2,342	-0.64%
2023/07/07	0	0.00	15	43.60	43.50	-15	2,352	-0.64%
2023/07/06	0	0.00	2	44.80	44.15	-2	2,347	-0.09%
2023/07/04	0	0.00	15	44.60	44.30	-15	2,375	-0.63%
2023/07/03	3	44.40	4	44.40	44.50	-1	2,370	-0.04%
2023/06/29	1	45.00	0	0.00	44.90	1	2,362	0.04%
2023/06/28	1	45.75	30	45.15	44.90	-29	2,359	-1.23%
2023/06/27	31	46.03	8	46.05	45.35	23	2,362	0.97%
2023/06/26	1.1	44.41	26	44.56	44.35	-24.9	2,349	-1.06%
2023/06/21	4	44.90	0	0.00	44.95	4	2,351	0.17%
2023/06/19	1.1	44.50	0	0.00	44.40	1.1	2,354	0.05%
2023/06/16	1	45.10	0	0.00	45.00	1	2,345	0.04%
2023/06/15	3	45.08	1	45.00	44.95	2	2,340	0.09%
2023/06/14	5	45.98	1	45.85	45.85	4	2,307	0.17%
2023/06/13	8.1	46.64	4	46.50	46.50	4.1	2,304	0.18%
2023/06/12	0	0.00	1	47.15	47.00	-1	2,292	-0.04%
2023/06/09	0	0.00	1	45.75	45.80	-1	2,271	-0.04%
2023/06/08	0.1	45.90	0	0.00	45.50	0.1	2,288	0.00%
2023/06/07	25	46.30	0	0.00	46.05	25	2,304	1.09%
2023/06/05	1	46.55	5	46.60	46.55	-4	2,362	-0.17%
2023/06/02	1	46.15	1	46.45	46.35	0	2,368	0.00%
2023/06/01	0	0.00	4	46.15	46.80	-4	2,395	-0.17%
2023/05/31	0	0.00	1	46.00	46.00	-1	2,397	-0.04%
2023/05/26	2.1	45.37	2	45.48	45.35	0.1	2,406	0.00%
2023/05/25	0	0.00	2	46.05	45.95	-2	2,404	-0.08%
2023/05/24	10.5	45.64	18	45.84	46.65	-7.5	2,414	-0.31%
2023/05/23	3	48.17	3	47.70	48.60	0	2,404	0.00%
2023/05/22	3	47.20	5	47.16	47.80	-2	2,423	-0.08%
2023/05/19	2	46.18	0	0.00	46.15	2	2,435	0.08%
2023/05/18	9	46.96	1	46.60	46.50	8	2,446	0.33%
2023/05/17	2	47.05	1	47.15	47.45	1	2,459	0.04%
2023/05/15	1	48.85	0	0.00	47.10	1	2,600	0.04%
2023/05/12	0	0.00	10	48.45	48.60	-10	2,602	-0.38%
2023/05/11	0	0.00	10	48.45	47.80	-10	2,606	-0.38%
2023/05/09	15	48.15	0	0.00	48.70	15	2,612	0.57%
2023/05/08	0	0.00	2	49.10	49.45	-2	2,596	-0.08%
2023/05/04	10	48.30	15	48.42	48.50	-5	2,608	-0.19%
2023/05/03	10	45.55	1	46.70	45.60	9	2,546	0.35%
2023/05/02	3	46.62	0	0.00	46.55	3	2,536	0.12%
2023/04/28	5	47.43	1	47.10	47.45	4	2,512	0.16%
2023/04/27	3	45.20	23	45.92	45.90	-20	2,456	-0.81%
2023/04/26	24	43.71	0	0.00	44.10	24	2,409	1.00%
2023/04/25	1	46.00	1	46.38	45.20	0	2,370	0.00%
2023/04/24	0	0.00	1	47.50	46.80	-1	2,330	-0.04%
2023/04/21	3.3	45.55	12	46.60	44.85	-8.7	2,259	-0.39%
2023/04/20	5.1	48.72	20	48.19	47.50	-14.9	2,156	-0.69%
2023/04/19	15	51.78	9	51.04	51.80	6	1,987	0.30%
2023/04/18	4	49.48	42.2	50.84	51.10	-38.2	1,753	-2.18%
2023/04/17	6	45.83	7.1	45.49	46.50	-1.1	1,518	-0.07%
2023/04/14	36	43.45	0	0.00	43.90	36	1,407	2.56%
2023/04/12	17	41.39	0	0.00	41.30	17	1,334	1.27%
2023/04/10	0.2	41.70	2	41.35	41.50	-1.8	1,314	-0.14%
2023/04/07	1	42.70	1	42.90	42.85	0	1,281	0.00%
2023/04/06	0	0.00	3	42.75	43.15	-3	1,283	-0.23%
2023/03/31	0	0.00	1.6	42.87	42.80	-1.6	1,283	-0.12%
2023/03/30	3	42.50	1	42.70	42.60	2	1,279	0.16%
2023/03/28	0	0.00	2	42.00	42.15	-2	1,283	-0.16%
2023/03/27	0	0.00	1	43.30	43.15	-1	1,272	-0.08%
2023/03/24	2	43.50	1	43.70	43.70	1	1,271	0.08%
2023/03/23	0	0.00	1	43.40	43.40	-1	1,266	-0.08%
2023/03/22	1	43.10	2	43.25	43.00	-1	1,263	-0.08%
2023/03/21	5	43.20	0	0.00	43.30	5	1,262	0.40%
2023/03/20	0	0.00	10	42.60	42.35	-10	1,258	-0.79%
2023/03/16	0	0.00	2	43.00	42.10	-2	1,261	-0.16%
2023/03/15	10	44.00	0	0.00	43.55	10	1,265	0.79%
2023/03/14	2	43.75	3	44.03	43.70	-1	1,281	-0.08%
2023/03/13	2	44.95	1	44.00	44.55	1	1,305	0.08%
2023/03/10	2	44.95	1	44.80	44.75	1	1,329	0.08%
2023/03/09	1	45.65	1.3	46.13	46.05	-0.3	1,353	-0.02%
2023/03/08	3	46.13	10	46.00	46.70	-7	1,413	-0.50%
2023/03/07	2	45.53	0	0.00	45.60	2	1,441	0.14%
2023/03/06	4	45.76	0	0.00	45.75	4	1,433	0.28%
2023/03/03	0	0.00	25	44.01	44.10	-25	1,409	-1.77%
2023/03/01	0	0.00	1	44.05	44.70	-1	1,400	-0.07%
2023/02/23	0	0.00	1	44.80	44.70	-1	1,379	-0.07%
2023/02/22	1	44.40	2	44.70	44.40	-1	1,382	-0.07%
2023/02/20	1.3	46.03	1	46.25	46.00	0.3	1,346	0.02%
2023/02/16	0	0.00	1	43.95	43.80	-1	1,325	-0.08%
2023/02/15	0	0.00	10	43.30	43.10	-10	1,353	-0.74%
2023/02/14	13	44.45	0	0.00	44.00	13	1,326	0.98%
2023/02/13	2	43.20	9	43.96	45.20	-7	1,287	-0.54%
2023/02/08	1	42.65	1	42.70	42.85	0	1,178	0.00%
2023/02/07	3	41.68	0	0.00	41.80	3	1,162	0.26%
2023/02/06	0	0.00	1	42.45	42.40	-1	1,159	-0.09%
2023/02/03	27	42.66	2	42.95	42.50	25	1,150	2.17%
2023/02/02	2	42.90	2.2	43.49	43.55	-0.2	1,129	-0.02%
2023/02/01	16	40.31	0	0.00	40.50	16	1,065	1.50%
2023/01/31	11	39.96	2	39.88	40.10	9	1,065	0.84%
2023/01/30	3	39.03	3	39.20	39.05	0	1,062	0.00%
2023/01/13	0	0.00	3	38.58	38.30	-3	1,086	-0.28%
2023/01/11	2	39.60	0	0.00	39.65	2	1,094	0.18%
2023/01/10	0	0.00	1	39.90	39.90	-1	1,107	-0.09%
2023/01/05	0	0.00	1	39.90	39.65	-1	1,176	-0.09%
2023/01/04	1	39.75	0	0.00	39.65	1	1,186	0.08%
2022/12/29	0	0.00	1	39.15	39.15	-1	1,199	-0.08%
2022/12/28	0	0.00	1	39.10	38.80	-1	1,218	-0.08%
2022/12/27	0	0.00	1	39.75	39.60	-1	1,230	-0.08%
2022/12/26	2	38.45	0	0.00	40.20	2	1,234	0.16%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/22	1	38.60	10	38.39	38.30	-9	1,259	-0.71%
2022/12/19	0	0.00	15	39.35	39.45	-15	1,330	-1.13%
2022/12/16	0	0.00	2	39.90	39.90	-2	1,347	-0.15%
2022/12/14	0	0.00	1	40.50	40.80	-1	1,391	-0.07%
2022/12/13	3	40.00	0	0.00	40.10	3	1,400	0.21%
2022/12/12	1	40.65	0	0.00	40.50	1	1,410	0.07%
2022/12/09	0	0.00	1	40.95	40.85	-1	1,434	-0.07%
2022/12/08	0	0.00	2	41.45	41.60	-2	1,443	-0.14%
2022/12/07	10	41.47	5	41.38	41.00	5	1,457	0.34%
2022/12/06	8	42.96	2	42.80	42.30	6	1,447	0.41%
2022/12/05	2	42.65	0	0.00	43.40	2	1,436	0.14%
2022/12/02	1	43.20	14	42.93	43.20	-13	1,419	-0.92%
2022/12/01	2	42.18	2.7	41.91	41.70	-0.7	1,386	-0.05%
2022/11/30	19	42.77	8.9	43.01	42.70	10.1	1,371	0.74%
2022/11/29	1	40.70	2	41.13	41.15	-1	1,315	-0.08%
2022/11/25	1	38.10	1	36.95	36.90	0	1,371	0.00%
2022/11/24	1	37.45	0	0.00	38.10	1	1,392	0.07%
2022/11/17	0	0.00	1	39.00	38.95	-1	1,479	-0.07%
2022/11/16	1	38.70	3	38.53	38.30	-2	1,530	-0.13%
2022/11/15	3	38.38	1	38.90	39.20	2	1,586	0.13%
2022/11/14	1	36.75	3	36.62	37.70	-2	1,669	-0.12%
2022/11/11	3	37.28	2.1	36.27	35.90	0.9	1,721	0.05%
2022/11/10	0	0.00	1	37.60	37.30	-1	1,759	-0.06%
2022/11/09	1	38.30	1	38.20	38.05	0	2,017	0.00%
2022/11/08	1	38.20	0	0.00	38.20	1	2,152	0.05%
2022/11/07	3	37.48	0	0.00	37.40	3	2,308	0.13%
2022/11/02	0	0.00	1	36.20	36.60	-1	3,489	-0.03%
2022/10/28	1	34.85	0	0.00	33.85	1	3,791	0.03%
2022/10/26	0.3	33.50	0	0.00	33.30	0.3	4,240	0.01%
2022/10/25	1	34.25	1	34.00	33.65	0	4,357	0.00%
2022/10/24	0	0.00	1	35.15	34.80	-1	4,383	-0.02%
2022/10/21	0	0.00	3	35.30	34.55	-3	4,465	-0.07%
2022/10/17	2	34.38	3	36.28	36.60	-1	4,895	-0.02%
2022/10/13	0	0.00	6	34.13	33.90	-6	4,988	-0.12%
2022/10/12	1	36.60	1	37.10	37.10	0	5,004	0.00%
2022/10/11	0.3	38.60	0	0.00	38.15	0.3	5,058	0.00%
2022/10/06	1	40.65	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	2	40.90	40.75	-2	5,547	-0.04%
2022/10/04	0	0.00	1	39.90	39.95	-1	5,673	-0.02%
2022/09/30	2	36.80	3	36.43	38.65	-1	5,844	-0.02%
2022/09/28	2	38.50	0	0.00	37.90	2	6,001	0.03%
2022/09/26	3	40.62	4	40.48	39.80	-1	6,150	-0.02%
2022/09/22	2.1	42.61	0	0.00	44.40	2.1	6,199	0.03%
2022/09/21	6	43.98	0	0.00	43.45	6	6,218	0.10%
2022/09/16	0.2	48.00	2	46.80	46.50	-1.8	6,299	-0.03%
2022/09/15	1	48.60	0	0.00	48.20	1	6,296	0.02%
2022/09/14	1	48.50	1	48.85	48.85	0	6,316	0.00%
2022/09/13	3	50.30	0	0.00	49.55	3	6,343	0.05%
2022/09/12	0	0.00	20	50.00	50.10	-20	6,391	-0.31%
2022/09/07	1	48.90	0	0.00	48.50	1	6,498	0.02%
2022/09/06	2	49.70	1.1	49.24	49.20	0.9	6,630	0.01%
2022/09/05	1	52.10	2	51.50	51.00	-1	6,817	-0.01%
2022/09/02	20	51.79	0	0.00	52.40	20	6,815	0.29%
2022/09/01	1	50.90	2	50.75	50.40	-1	6,773	-0.01%
2022/08/31	3	51.60	5	51.56	51.60	-2	6,771	-0.03%
2022/08/30	1	51.20	2	49.58	51.20	-1	6,791	-0.01%
2022/08/29	0.2	48.95	0	0.00	48.85	0.2	6,821	0.00%
2022/08/26	2	50.00	0	0.00	49.95	2	6,899	0.03%
2022/08/25	0	0.00	4.1	49.56	49.90	-4.1	7,080	-0.06%
2022/08/24	0	0.00	2	49.35	49.00	-2	7,500	-0.03%
2022/08/23	3	49.70	21	49.06	49.00	-18	8,012	-0.22%
2022/08/22	4	49.70	1	49.05	49.05	3	8,025	0.04%
2022/08/19	2	51.40	2	52.00	51.20	0	7,992	0.00%
2022/08/18	0	0.00	0.6	51.70	51.50	-0.6	7,962	-0.01%
2022/08/17	2	50.55	3	51.03	51.50	-1	8,485	-0.01%
2022/08/16	8	51.93	11	52.00	51.10	-3	8,525	-0.04%
2022/08/15	6	50.90	7	50.57	50.40	-1	8,271	-0.01%
2022/08/12	16	48.78	16.3	48.64	48.70	-0.3	8,128	0.00%
2022/08/11	10	51.53	9	52.06	51.60	1	7,967	0.01%
2022/08/10	64.3	52.46	34	52.12	51.40	30.2	7,773	0.39%
2022/08/09	9	48.49	20	50.05	51.50	-11	7,113	-0.15%
2022/08/08	27	47.22	21	47.04	46.90	6	6,810	0.09%
2022/08/05	6	44.99	6	45.08	45.30	0	6,640	0.00%
2022/08/04	14	44.74	10	44.26	44.10	4	6,597	0.06%
2022/08/03	20	46.92	17	45.71	45.00	3	6,519	0.05%
2022/08/02	21	46.52	17	46.62	46.00	4	6,271	0.06%
2022/08/01	6	44.96	8	45.73	46.50	-2	6,076	-0.03%
2022/07/29	2	44.33	3	44.53	44.35	-1	5,961	-0.02%
2022/07/28	4	44.19	1	43.90	43.90	3	5,936	0.05%
2022/07/27	25	46.12	24	46.14	45.30	1	5,858	0.02%
2022/07/26	4	44.75	2.7	43.97	43.60	1.3	5,595	0.02%
2022/07/25	1	45.70	1	45.50	45.75	0	5,535	0.00%
2022/07/22	18	47.22	10	45.33	45.20	8	5,515	0.15%
2022/07/21	5	45.93	7	46.44	46.35	-2	5,430	-0.04%
2022/07/20	0	0.00	1	45.00	45.00	-1	5,356	-0.02%
2022/07/19	2	45.75	3	45.35	45.20	-1	5,328	-0.02%
2022/07/15	33	45.42	31	45.28	44.90	2	5,258	0.04%
2022/07/14	5	44.30	15	43.09	45.15	-10	5,183	-0.19%
2022/07/13	21	41.72	12	42.65	42.65	9	4,981	0.18%
2022/07/12	6	39.39	13	39.57	38.80	-7	4,835	-0.14%
2022/07/11	4	44.51	3	43.53	43.10	1	4,733	0.02%
2022/07/08	15	44.63	3	44.23	44.25	12	4,659	0.26%
2022/07/07	5	42.45	4	43.30	43.45	1	4,569	0.02%
2022/07/06	6	44.88	9.2	42.76	42.10	-3.2	4,503	-0.07%
2022/07/05	17	47.02	14	45.03	44.95	3	4,485	0.07%
2022/07/04	5	47.16	3	46.53	46.30	2	4,428	0.05%
2022/07/01	3	53.33	5	50.70	49.75	-2	4,379	-0.05%
2022/06/30	2	54.65	3	54.90	55.20	-1	4,355	-0.02%
2022/06/29	14	55.34	12	55.25	55.20	2	4,360	0.05%
2022/06/28	2	55.20	4	55.10	55.20	-2	4,408	-0.05%
2022/06/27	23	57.07	21	56.83	56.60	2	4,423	0.05%
2022/06/24	0	0.00	1	55.00	55.00	-1	4,505	-0.02%
2022/06/23	8	54.83	3.1	54.50	54.50	4.9	4,618	0.11%
2022/06/22	2	55.65	3	54.70	54.60	-1	4,838	-0.02%
2022/06/21	2.2	55.58	3	56.80	56.90	-0.8	4,951	-0.02%
2022/06/20	12	55.43	2	54.70	54.70	10	4,925	0.20%
2022/06/17	5	58.76	9	58.26	58.00	-4	4,884	-0.08%
2022/06/16	15	61.61	13	60.71	59.80	2	4,884	0.04%
2022/06/15	19	61.97	15	61.18	61.00	4	4,858	0.08%
2022/06/14	14	60.59	16	60.90	60.80	-2	4,734	-0.04%
2022/06/13	3	59.17	3	58.30	58.30	0	4,530	0.00%
2022/06/10	5	61.22	4	60.05	60.00	1	4,522	0.02%
2022/06/09	1	60.40	2	60.20	60.20	-1	4,472	-0.02%
2022/06/08	1	61.30	0	0.00	61.00	1	4,472	0.02%
2022/06/07	3	62.00	1	62.10	61.60	2	4,446	0.04%
2022/06/06	11	61.50	8	61.18	61.00	3	4,381	0.07%
2022/06/02	7	64.53	7	64.13	63.30	0	4,308	0.00%
2022/06/01	13	64.25	12.2	64.49	64.00	0.8	4,144	0.02%
2022/05/31	27	61.75	28	62.54	62.40	-1	3,747	-0.03%
2022/05/30	5	59.94	4	59.43	59.00	1	3,289	0.03%
2022/05/27	0	0.00	1	58.50	58.50	-1	3,311	-0.03%
2022/05/26	3	59.33	5	57.26	57.90	-2	3,325	-0.06%
2022/05/25	39	60.48	36	60.15	58.60	3	3,260	0.09%
2022/05/24	17	57.19	16	58.91	59.40	1	2,709	0.04%
2022/05/20	1	54.60	0	0.00	54.60	1	2,635	0.04%
2022/05/18	1	57.00	0	0.00	57.00	1	2,675	0.04%
2022/05/16	2	54.40	0	0.00	54.30	2	2,729	0.07%
2022/05/13	0	0.00	2	53.70	54.00	-2	2,740	-0.07%
2022/05/12	0	0.00	5	52.80	53.00	-5	2,765	-0.18%
2022/05/11	1	53.80	0	0.00	54.00	1	2,769	0.04%
2022/05/09	0	0.00	2	55.80	55.60	-2	2,789	-0.07%
2022/05/06	0	0.00	2	56.40	57.10	-2	2,797	-0.07%
2022/05/05	2	58.00	0	0.00	57.80	2	2,814	0.07%
2022/04/29	1	55.50	0	0.00	56.30	1	2,886	0.03%
2022/04/26	1	56.50	2	56.80	56.30	-1	2,890	-0.03%
2022/04/25	0	0.00	2	57.15	56.90	-2	2,909	-0.07%
2022/04/22	2	60.00	0	0.00	59.20	2	2,906	0.07%
2022/04/21	2	60.30	1	60.50	60.00	1	2,916	0.03%
2022/04/20	8	61.21	2	61.70	61.20	6	2,897	0.21%
2022/04/18	2	56.75	2	56.70	56.80	0	2,884	0.00%
2022/04/15	3.2	57.55	14	57.50	56.70	-10.8	2,900	-0.37%
2022/04/14	14	60.10	0	0.00	59.90	14	2,893	0.48%
2022/04/11	1	61.00	1	60.90	61.00	0	2,906	0.00%
2022/04/08	0	0.00	2	67.75	66.30	-2	2,886	-0.07%
2022/04/07	0	0.00	4	68.25	67.10	-4	2,887	-0.14%
2022/04/06	3	67.83	0	0.00	67.70	3	2,853	0.11%
2022/04/01	0	0.00	3	68.10	67.30	-3	2,846	-0.11%
2022/03/31	2	66.85	6	66.62	69.00	-4	2,846	-0.14%
2022/03/30	1	67.30	7	67.49	66.60	-6	2,779	-0.22%
2022/03/29	7.1	66.40	13	67.15	68.00	-6	2,737	-0.22%
2022/03/28	1	67.60	14	67.31	67.40	-13	2,626	-0.49%
2022/03/25	33	66.86	9.2	68.18	70.50	23.8	2,535	0.94%
2022/03/24	8	62.44	6	61.03	64.10	2	2,356	0.08%
2022/03/23	3	58.87	0	58.70	58.30	3	2,262	0.13%
2022/03/21	0	0.00	2.3	58.81	57.70	-2.3	2,291	-0.10%
2022/03/18	6	57.03	3	57.10	58.90	3	2,301	0.13%
2022/03/17	1	53.80	0.4	54.00	53.70	0.7	2,286	0.03%
2022/03/15	0	0.00	45	53.00	52.90	-45	2,347	-1.92%
2022/03/14	2	55.80	1	55.80	55.80	1	2,364	0.04%
2022/03/11	0	0.00	2.1	56.51	56.80	-2.1	2,402	-0.09%
2022/03/10	0	0.00	4	56.45	57.60	-4	2,402	-0.17%
2022/03/09	2	55.25	0.6	54.60	54.40	1.4	2,415	0.06%
2022/03/08	1	54.00	10	54.20	54.20	-9	2,501	-0.36%
2022/03/07	1	56.40	2	56.60	55.00	-1	2,598	-0.04%
2022/03/04	4	59.68	1	60.00	59.00	3	2,626	0.11%
2022/03/03	3	62.40	5	61.54	60.70	-2	2,675	-0.07%
2022/03/02	6	63.25	4.3	61.58	62.80	1.7	2,699	0.06%
2022/03/01	5	58.14	1.1	60.48	60.50	4	2,682	0.15%
2022/02/25	0	0.00	2	55.00	55.00	-2	2,718	-0.07%
2022/02/24	0	54.20	6	54.70	53.40	-6	2,782	-0.21%
2022/02/23	0	56.80	1	57.00	56.60	-1	2,784	-0.04%
2022/02/22	1	56.10	2	57.25	56.60	-1	2,874	-0.03%
2022/02/21	0	0.00	5	59.28	58.80	-5	3,043	-0.16%
2022/02/18	3	58.80	8	59.20	59.80	-5	3,324	-0.15%
2022/02/17	6	58.52	4.2	58.45	58.40	1.8	3,740	0.05%
2022/02/16	1	60.40	1	61.20	60.40	0	3,954	0.00%
2022/02/15	1	60.00	1	61.90	60.50	0	4,095	0.00%
2022/02/14	1	61.30	1.2	60.59	60.00	-0.2	4,309	0.00%
2022/02/11	0	0.00	3	64.37	64.00	-3	4,352	-0.07%
2022/02/10	2	64.75	0	0.00	64.20	2	4,447	0.04%
2022/02/09	3	67.10	1	65.92	67.10	2	4,654	0.04%
2022/02/08	1.2	65.51	0	66.00	65.50	1.2	4,953	0.02%
2022/02/07	2	61.75	0	0.00	63.10	2	5,128	0.04%
2022/01/26	12	61.44	3	61.80	60.50	9	5,160	0.17%
2022/01/25	4	65.60	1	64.00	64.00	3	5,268	0.06%
2022/01/24	4	65.78	2	65.50	65.10	2	5,382	0.04%
2022/01/21	1	68.20	1	67.90	67.50	0	5,465	0.00%
2022/01/20	0	0.00	2	68.95	68.80	-2	5,582	-0.04%
2022/01/19	1	68.50	0	0.00	68.30	1	5,807	0.02%
2022/01/18	4	70.33	2	69.70	69.40	2	6,106	0.03%
2022/01/17	1	68.20	2	67.95	68.00	-1	6,195	-0.02%
2022/01/14	3	66.57	0	0.00	67.90	3	6,285	0.05%
2022/01/12	1	69.00	1	68.60	68.60	0	6,368	0.00%
2022/01/11	1.1	69.95	2	70.00	69.90	-0.9	6,406	-0.01%
2022/01/10	1	69.80	2	69.80	70.00	-1	6,445	-0.02%
2022/01/07	1	71.40	5	71.30	71.60	-4	6,482	-0.06%
2022/01/06	1	73.50	0	0.00	73.50	1	6,535	0.02%
2022/01/05	15	76.21	1	76.10	75.50	14	6,642	0.21%
2022/01/04	5	77.22	13.2	77.20	77.00	-8.2	6,699	-0.12%
2022/01/03	14	77.44	10	78.95	76.60	4	6,756	0.06%
2021/12/30	3	75.17	2	77.85	79.70	1	6,857	0.01%
2021/12/29	0	0.00	7	74.44	75.30	-7	7,027	-0.10%
2021/12/28	4	74.68	1	74.40	74.40	3	7,212	0.04%
2021/12/27	4.2	75.15	4	75.50	75.60	0.2	7,377	0.00%
2021/12/24	3	73.53	0	0.00	73.40	3	7,585	0.04%
2021/12/23	4	73.78	1	73.90	74.30	3	7,792	0.04%
2021/12/22	2	73.15	2	73.10	73.00	0	7,950	0.00%
2021/12/21	10	73.36	9	70.59	71.90	1	8,098	0.01%
2021/12/20	4	72.33	5	72.32	71.60	-1	8,336	-0.01%
2021/12/17	3	75.93	15.2	76.28	75.00	-12.2	8,634	-0.14%
2021/12/16	3	77.70	0.5	77.50	77.80	2.6	8,969	0.03%
2021/12/15	7	77.29	4	77.13	77.00	3	9,349	0.03%
2021/12/14	12	78.81	4	79.40	78.30	8	9,677	0.08%
2021/12/13	3	80.37	10	80.08	80.70	-7	9,673	-0.07%
2021/12/10	3	78.27	1.5	78.63	79.40	1.5	9,658	0.02%
2021/12/09	2	81.35	3	81.03	80.10	-1	9,649	-0.01%
2021/12/08	8.5	80.38	2	80.30	80.30	6.5	9,634	0.07%
2021/12/07	1	79.20	33	78.85	79.30	-32	9,649	-0.33%
2021/12/06	2	78.00	1	77.60	77.60	1	9,680	0.01%
2021/12/03	1	79.40	1	78.20	78.20	0	9,742	0.00%
2021/12/02	9	77.73	16	77.29	77.00	-7	9,777	-0.07%
2021/12/01	33	77.75	38	79.87	80.40	-5	9,784	-0.05%
2021/11/30	7.2	81.50	2	80.70	80.90	5.2	9,731	0.05%
2021/11/29	9	80.04	14.4	80.59	81.50	-5.4	9,750	-0.06%
2021/11/26	9	82.39	14	83.06	80.40	-5	9,718	-0.05%
2021/11/25	7.8	85.23	3	85.77	84.30	4.8	9,740	0.05%
2021/11/24	3	83.33	3	87.20	87.80	0	9,806	0.00%
2021/11/23	25.3	84.89	15.1	83.72	83.30	10.2	9,799	0.10%
2021/11/22	7	86.89	1	86.90	86.80	6	9,845	0.06%
2021/11/19	19	87.24	8.8	87.12	86.80	10.2	10,070	0.10%
2021/11/18	27.1	87.54	7.1	89.37	86.00	20	10,340	0.19%
2021/11/17	21	90.62	6.1	90.50	90.70	14.9	10,275	0.15%
2021/11/16	8.4	92.82	30	89.88	95.00	-21.6	10,092	-0.21%
2021/11/15	9	85.29	26	85.38	88.70	-17	9,805	-0.17%
2021/11/12	10	82.40	2	82.60	80.70	8	9,768	0.08%
2021/11/11	12	81.23	16	81.45	82.50	-4	9,816	-0.04%
2021/11/10	6	78.60	3	78.67	78.20	3	9,977	0.03%
2021/11/09	6	76.97	17	76.92	77.80	-11	10,060	-0.11%
2021/11/08	20	80.55	12	80.71	79.50	8	10,052	0.08%
2021/11/05	29	84.15	38.3	81.80	86.00	-9.2	9,997	-0.09%
2021/11/04	7	78.76	21	79.19	81.00	-14	9,808	-0.14%
2021/11/03	5	73.92	1	74.00	73.70	4	9,798	0.04%
2021/11/02	19	75.87	13	74.85	73.70	6	9,912	0.06%
2021/11/01	15	79.10	20	79.85	78.10	-5	10,096	-0.05%
2021/10/29	4	77.40	30	78.00	78.80	-26	10,062	-0.26%
2021/10/28	25.1	78.37	9	78.41	77.30	16.1	10,064	0.16%
2021/10/27	50	79.27	15	78.87	79.50	35	10,210	0.34%
2021/10/26	29	76.19	11	77.86	79.00	18	10,191	0.18%
2021/10/25	1	67.40	9	71.78	72.70	-8	10,051	-0.08%
2021/10/22	9	66.64	2	67.05	66.10	7	10,247	0.07%
2021/10/21	19	70.84	7	70.23	68.60	12	10,553	0.11%
2021/10/20	2	70.30	2	70.50	70.50	0	11,292	0.00%
2021/10/19	4	70.95	3	71.83	70.70	1	11,802	0.01%
2021/10/18	4	69.25	1	69.70	70.00	3	11,979	0.03%
2021/10/15	6	68.80	3	69.07	69.80	3	12,325	0.02%
2021/10/14	4	68.10	9	68.09	68.00	-5	12,705	-0.04%
2021/10/13	11	69.58	5	67.64	68.50	6	13,009	0.05%
2021/10/12	3	73.60	3	73.10	73.40	0	13,525	0.00%
2021/10/08	5	73.10	10	72.79	72.20	-5	14,514	-0.03%
2021/10/07	9	73.27	10	73.78	74.50	-1	15,483	-0.01%
2021/10/06	19	76.18	20	73.82	71.90	-1	16,382	-0.01%
2021/10/05	25	77.95	15	78.31	79.40	10	16,456	0.06%
2021/10/04	28	75.44	23	76.50	77.50	5	16,672	0.03%
2021/10/01	20.6	83.38	16	82.40	79.40	4.6	16,586	0.03%
2021/09/30	9.2	84.01	16	84.86	88.20	-6.8	16,565	-0.04%
2021/09/29	6	79.80	12	81.40	82.50	-6	16,598	-0.04%
2021/09/28	10	78.28	15	79.23	80.70	-5	16,797	-0.03%
2021/09/27	7	78.51	18	79.11	80.00	-11	17,362	-0.06%
2021/09/24	23	74.73	28.5	74.81	77.00	-5.5	18,015	-0.03%
2021/09/23	37.7	71.98	20.1	72.05	76.90	17.6	17,834	0.10%
2021/09/22	25.1	68.59	24	69.30	72.20	1.1	17,619	0.01%
2021/09/17	13	63.59	27	64.57	65.70	-14	17,474	-0.08%
2021/09/16	15	59.03	3	58.73	59.90	12	17,333	0.07%
2021/09/15	3	58.10	2	57.45	57.30	1	17,507	0.01%
2021/09/14	2	58.00	2	57.70	57.70	0	17,715	0.00%
2021/09/13	9	58.36	1	57.70	57.60	8	17,995	0.04%
2021/09/10	1	58.50	4	59.78	59.40	-3	18,278	-0.02%
2021/09/09	3	59.70	4	58.68	59.40	-1	18,661	-0.01%
2021/09/08	6	58.67	16	59.15	58.10	-10	18,879	-0.05%
2021/09/07	6	58.40	3	58.77	59.10	3	19,428	0.02%
2021/09/06	8	58.80	11	58.78	59.10	-3	20,152	-0.01%
2021/09/03	8	58.89	6	58.43	58.50	2	20,537	0.01%
2021/09/02	13	57.21	4	57.35	58.10	9	21,454	0.04%
2021/09/01	3	58.87	2	58.55	58.50	1	22,077	0.00%
2021/08/31	19	58.46	2	58.70	59.10	17	22,326	0.08%
2021/08/30	13	59.61	19	58.94	58.80	-6	22,832	-0.03%
2021/08/27	6	56.85	4	56.43	56.50	2	23,183	0.01%
2021/08/26	5	55.86	24	56.44	56.40	-19	23,269	-0.08%
2021/08/25	25	56.13	23	55.83	57.60	2	23,488	0.01%
2021/08/24	8	51.91	16.1	53.25	54.50	-8.1	23,389	-0.03%
2021/08/23	23	48.90	7	49.26	49.55	16	23,065	0.07%
2021/08/20	12	47.40	15	46.92	46.80	-3	22,978	-0.01%
2021/08/19	11	49.02	6	48.25	47.80	5	22,900	0.02%
2021/08/18	22	46.32	55	46.44	50.80	-33	22,755	-0.15%
2021/08/17	22	45.98	15	45.70	46.25	7	22,562	0.03%
2021/08/16	20	48.45	23	46.67	45.60	-3	22,394	-0.01%
2021/08/13	18.1	49.49	22	49.79	48.15	-3.9	22,051	-0.02%
2021/08/12	16	51.03	8	50.84	51.00	8	21,986	0.04%
2021/08/11	14	51.50	21	51.05	49.85	-7	21,968	-0.03%
2021/08/10	16	52.49	14	51.74	51.50	2	21,874	0.01%
2021/08/09	16	53.48	27	53.11	52.20	-11	21,856	-0.05%
2021/08/06	14	55.82	12	55.33	55.20	2	21,775	0.01%
2021/08/05	50	57.74	57	58.22	57.30	-7	21,713	-0.03%
2021/08/04	4	56.05	9	56.07	56.50	-5	21,521	-0.02%
2021/08/03	17	56.59	14	55.84	55.60	3	21,570	0.01%
2021/08/02	42	55.68	18	56.57	56.00	24	21,517	0.11%
2021/07/30	26	57.26	9	57.07	58.20	17	21,336	0.08%
2021/07/29	23	59.43	7	59.03	58.50	16	21,197	0.08%
2021/07/28	23	58.96	33	58.39	58.40	-10	21,126	-0.05%
2021/07/27	22	63.47	32	62.49	61.30	-10	21,034	-0.05%
2021/07/26	60.1	64.89	33	65.42	63.80	27.1	20,819	0.13%
2021/07/23	27	60.01	75	61.60	63.50	-48	20,268	-0.24%
2021/07/22	17	59.16	12	58.42	57.90	5	20,195	0.02%
2021/07/21	57	59.78	37	59.05	57.70	20	20,085	0.10%
2021/07/20	59	60.95	36	59.35	58.60	23	19,787	0.12%
2021/07/19	33	62.59	35	62.54	62.40	-2	19,534	-0.01%
2021/07/16	84	62.88	85	63.13	61.90	-1	19,444	-0.01%
2021/07/15	123	61.94	111	61.94	62.00	12	18,986	0.06%	大買/大賣/
2021/07/14	85	57.17	68	57.78	59.50	17	18,185	0.09%
2021/07/13	51	55.86	42	57.03	57.00	9	17,799	0.05%
2021/07/12	10	52.40	49	51.71	52.50	-39	17,289	-0.23%
2021/07/09	34	50.68	27	51.27	50.50	7	17,635	0.04%
2021/07/08	1	49.80	12	49.19	48.85	-11	17,955	-0.06%
2021/07/07	8	49.91	18.2	50.43	49.05	-10.2	18,376	-0.06%
2021/07/06	19.2	53.37	17	52.49	52.00	2.2	18,404	0.01%
2021/07/05	35	53.93	36	53.54	53.60	-1	18,275	-0.01%
2021/07/02	138	54.44	76	53.22	53.00	62	18,035	0.34%	大買/
2021/07/01	32	53.20	54.4	54.84	55.00	-22.4	17,381	-0.13%
2021/06/30	40	49.13	27	48.94	50.00	13	16,481	0.08%
2021/06/29	22.2	50.36	24	49.01	47.70	-1.8	16,321	-0.01%
2021/06/28	10	49.22	6	49.37	50.40	4	16,180	0.02%
2021/06/25	24.2	50.50	25	50.31	49.65	-0.8	15,939	-0.01%
2021/06/24	35	51.14	12	51.20	50.60	23	15,743	0.15%
2021/06/23	14	51.93	10	50.84	51.50	4	15,534	0.03%
2021/06/22	28	51.34	38	51.18	52.00	-10	15,340	-0.07%
2021/06/21	30	50.58	44	51.24	50.30	-14	15,136	-0.09%
2021/06/18	35	52.72	28	52.26	52.20	7	14,954	0.05%
2021/06/17	26	53.85	28	53.59	53.50	-2	14,540	-0.01%
2021/06/16	87	54.88	81	54.25	53.10	6	14,287	0.04%
2021/06/15	31	51.79	26	52.94	54.70	5	13,773	0.04%
2021/06/11	44	49.41	42	49.38	50.50	2	13,232	0.02%
2021/06/10	54	48.95	73	48.91	49.35	-19	12,804	-0.15%
2021/06/09	43	45.43	39	46.34	46.20	4	11,856	0.03%
2021/06/08	44	43.98	35.2	43.49	43.40	8.8	11,202	0.08%
2021/06/07	18	42.88	23	42.77	43.00	-5	10,929	-0.05%
2021/06/04	45	41.81	32.3	44.39	44.80	12.7	10,341	0.12%
2021/06/03	7	41.07	12	40.13	40.75	-5	9,885	-0.05%
2021/06/02	53	40.41	60	40.11	39.60	-7	9,774	-0.07%
2021/06/01	18	36.45	17	38.25	38.50	1	9,457	0.01%
2021/05/31	1	35.40	0	0.00	35.00	1	9,328	0.01%
2021/05/28	4	35.46	3	35.50	35.40	1	9,346	0.01%
2021/05/27	0	0.00	1	34.85	34.45	-1	9,361	-0.01%
2021/05/25	2	34.10	0	0.00	34.15	2	9,578	0.02%
2021/05/24	0	0.00	1	32.00	33.10	-1	9,675	-0.01%
2021/05/21	2	32.10	2	32.43	32.25	0	9,741	0.00%
2021/05/20	1	31.85	2	32.28	32.05	-1	9,865	-0.01%
2021/05/19	3	30.73	5	30.97	32.00	-2	9,867	-0.02%
2021/05/18	1	29.75	2	29.05	29.75	-1	9,866	-0.01%
2021/05/17	4	28.18	1	28.00	27.05	3	9,851	0.03%
2021/05/14	3	30.15	0	0.00	30.00	3	9,781	0.03%
2021/05/13	5	30.92	0	0.00	29.90	5	9,703	0.05%
2021/05/12	5	31.74	8	31.80	31.15	-3	9,636	-0.03%
2021/05/11	6	34.49	8	36.47	34.40	-2	9,527	-0.02%
2021/05/10	3	38.50	3	38.18	38.20	0	9,448	0.00%
2021/05/07	12	38.16	7	38.93	39.25	5	9,455	0.05%
2021/05/05	5	37.49	6	37.25	36.55	-1	9,429	-0.01%
2021/05/04	8	38.23	10	37.21	36.85	-2	9,431	-0.02%
2021/05/03	1	42.30	16	41.83	40.55	-15	9,292	-0.16%
2021/04/29	20	45.31	25	45.07	44.90	-5	9,237	-0.05%
2021/04/28	61	44.13	59	44.66	46.80	2	9,191	0.02%
2021/04/27	19.5	42.64	8	42.66	42.55	11.5	9,246	0.12%
2021/04/26	4	42.00	2	42.05	41.90	2	9,660	0.02%
2021/04/23	13	42.54	9	41.75	42.00	4	9,709	0.04%
2021/04/22	7	42.78	11	41.76	40.55	-4	9,708	-0.04%
2021/04/21	131	44.29	136	43.42	43.45	-5	9,536	-0.05%	大買/大賣/
2021/04/20	97	43.69	32	43.79	44.00	65	9,436	0.69%
2021/04/19	47	47.52	151.2	45.50	45.25	-104.2	9,264	-1.12%	大賣/鉅額交易
2021/04/16	65	47.18	62	47.68	49.35	3	8,688	0.03%
2021/04/15	53	44.88	65	44.88	44.90	-12	8,211	-0.15%
2021/04/14	147	41.28	90	42.25	42.90	57	7,660	0.74%	大買/
2021/04/13	50	41.67	28	40.69	39.00	22	7,316	0.30%
2021/04/12	10	38.44	11	39.44	39.95	-1	6,883	-0.01%
2021/04/09	5	36.04	4	36.40	36.35	1	6,770	0.01%
2021/04/08	4	35.89	2	35.98	35.95	2	6,852	0.03%
2021/04/07	0	0.00	7	35.38	35.25	-7	6,755	-0.10%
2021/04/06	0	0.00	2	35.00	34.95	-2	6,727	-0.03%
2021/03/31	2	34.35	1	34.00	33.95	1	6,809	0.01%
2021/03/30	2	34.50	1	34.40	34.40	1	6,835	0.01%
2021/03/24	2	35.18	1	35.50	35.10	1	7,068	0.01%
2021/03/23	4	35.75	3	35.13	35.40	1	7,046	0.01%
2021/03/18	1	35.00	4	34.70	34.80	-3	7,666	-0.04%
2021/03/17	21.2	35.83	21	36.11	35.40	0.2	7,901	0.00%
2021/03/16	2	35.45	0	0.00	35.15	2	7,702	0.03%
2021/03/12	5	34.55	0	0.00	34.80	5	7,743	0.06%
2021/03/10	1	33.75	0	0.00	34.00	1	7,931	0.01%
2021/03/09	0	0.00	8	33.49	33.05	-8	8,048	-0.10%
2021/03/08	1	34.80	0	0.00	33.55	1	8,411	0.01%
2021/03/05	1	34.45	1	34.50	34.45	0	8,794	0.00%
2021/03/04	2	34.95	2	35.00	35.00	0	8,966	0.00%
2021/03/03	0	0.00	1	35.40	35.30	-1	9,132	-0.01%
2021/03/02	0	0.00	1	35.30	35.00	-1	9,307	-0.01%
2021/02/26	6	35.63	3	35.57	35.40	3	9,362	0.03%
2021/02/25	11	36.28	9	35.59	35.50	2	9,728	0.02%
2021/02/24	2	35.85	3	34.95	35.45	-1	9,758	-0.01%
2021/02/23	2	34.45	2	34.08	34.95	0	9,674	0.00%
2021/02/22	3	34.52	65	34.42	34.90	-62	9,605	-0.65%
2021/02/19	2	34.33	5	33.66	33.85	-3	9,463	-0.03%
2021/02/18	10	33.52	6	33.20	33.45	4	9,386	0.04%
2021/02/17	5	32.08	5	31.89	32.15	0	9,330	0.00%
2021/02/05	9	30.47	3	30.62	30.35	6	9,309	0.06%
2021/02/04	0	0.00	1	30.90	30.80	-1	9,555	-0.01%
2021/02/03	6	31.86	4	31.16	31.15	2	9,645	0.02%
2021/02/02	6	31.08	1	31.05	31.00	5	9,607	0.05%
2021/02/01	9	30.26	5	30.55	30.55	4	9,563	0.04%
2021/01/29	19	31.79	10.2	32.41	31.85	8.8	9,492	0.09%
2021/01/28	2	33.28	2	33.10	32.85	0	9,430	0.00%
2021/01/27	7	33.39	22	33.47	33.70	-15	9,358	-0.16%
2021/01/26	16	33.88	9	32.86	33.05	7	9,297	0.08%
2021/01/25	36	32.57	12	32.42	32.65	24	9,200	0.26%
2021/01/22	2	32.35	12	32.49	32.45	-10	9,131	-0.11%
2021/01/21	45	33.50	48	34.02	33.25	-3	8,997	-0.03%
2021/01/20	29	34.43	27	35.27	33.30	2	8,775	0.02%
2021/01/19	176.2	35.61	157	36.14	36.95	19.2	8,249	0.23%	大買/大賣/
2021/01/18	7	33.21	12	33.10	33.60	-5	7,742	-0.06%
2021/01/15	39	33.49	25	33.57	34.20	14	7,591	0.18%
2021/01/14	1	33.20	0	0.00	32.50	1	7,401	0.01%
2021/01/13	7	33.37	10	32.94	32.50	-3	7,308	-0.04%
2021/01/12	27	32.53	2	32.63	32.00	25	7,224	0.35%
2021/01/11	0	0.00	1	33.65	33.35	-1	7,154	-0.01%
2021/01/08	1	32.50	5	32.55	32.40	-4	7,069	-0.06%
2021/01/07	0	0.00	7	33.17	33.00	-7	7,006	-0.10%
2021/01/06	74	34.76	43	34.04	33.20	31	6,934	0.45%
2021/01/05	2	33.20	11	32.98	33.05	-9	6,555	-0.14%
2021/01/04	12	33.59	5	33.28	33.55	7	6,475	0.11%
2020/12/31	20	33.07	15	33.11	33.35	5	6,337	0.08%
2020/12/29	5	32.52	3	32.10	32.10	2	6,086	0.03%
2020/12/28	0	0.00	14	31.70	32.10	-14	6,036	-0.23%
2020/12/25	14	32.69	3	33.00	32.00	11	5,999	0.18%
2020/12/24	4	32.10	4	31.75	31.85	0	5,900	0.00%
2020/12/23	2	31.55	2	31.35	31.25	0	5,853	0.00%
2020/12/22	0	0.00	5	30.86	30.55	-5	5,826	-0.09%
2020/12/21	2	32.15	5	32.59	32.15	-3	5,804	-0.05%
2020/12/18	8	33.11	20.7	32.25	33.05	-12.7	5,745	-0.22%
2020/12/17	1	31.90	1	32.05	32.30	0	5,643	0.00%
2020/12/16	29	33.68	20	32.95	32.90	9	5,570	0.16%
2020/12/15	36	33.87	4	33.75	32.75	32	5,444	0.59%
2020/12/14	3	33.92	2	33.95	34.85	1	5,034	0.02%
2020/12/11	0	0.00	3	31.65	31.70	-3	4,764	-0.06%
2020/12/09	18	30.89	4	31.00	31.00	14	4,376	0.32%
2020/12/08	1	30.75	1	31.15	30.60	0	4,338	0.00%
2020/12/07	2	30.58	3	30.87	30.90	-1	4,287	-0.02%
2020/12/04	0	0.00	1	30.75	30.45	-1	4,150	-0.02%
2020/12/03	2	30.65	4	31.06	30.40	-2	4,056	-0.05%
2020/12/02	10	31.39	2	31.65	31.25	8	4,006	0.20%
2020/12/01	23	31.90	10	31.33	31.95	13	3,632	0.36%
2020/11/30	4	29.73	1	30.45	30.05	3	3,213	0.09%
2020/11/27	1	29.15	6	28.62	29.00	-5	3,069	-0.16%
2020/11/26	16	28.25	12	28.84	27.60	4	2,891	0.14%
2020/11/25	3	26.85	0	0.00	27.10	3	2,697	0.11%
2020/11/24	12	27.97	24	27.78	27.30	-12	2,609	-0.46%
2020/11/23	0	0.00	6	27.15	27.15	-6	2,327	-0.26%
2020/11/20	2	24.70	2	24.70	24.70	0	2,263	0.00%
2020/11/19	1	24.15	1	24.55	24.25	0	2,461	0.00%
2020/11/18	0	0.00	2	23.95	23.85	-2	2,489	-0.08%
2020/11/16	4	23.73	2	23.80	23.90	2	2,520	0.08%
2020/11/13	1	23.55	0	0.00	23.65	1	2,525	0.04%
2020/11/12	10	24.62	7	24.51	24.15	3	2,505	0.12%
2020/11/11	0	0.00	1	22.95	23.60	-1	2,300	-0.04%
2020/11/09	0	0.00	0.1	22.00	22.05	-0.1	2,236	0.00%
2020/10/26	1	22.75	0	0.00	22.55	1	2,781	0.04%
2020/10/23	2	22.65	0	0.00	22.85	2	2,769	0.07%
2020/10/20	0	0.00	3	22.10	22.30	-3	2,806	-0.11%
2020/10/12	0	0.00	2	21.85	21.90	-2	2,933	-0.07%
2020/09/28	0	0.00	2	22.40	22.40	-2	3,129	-0.06%
2020/09/25	1	22.15	0	0.00	21.80	1	3,162	0.03%
2020/09/24	3	22.58	3	22.63	22.50	0	3,162	0.00%
2020/09/21	10	23.75	10	23.65	23.65	0	3,644	0.00%
2020/09/09	0	0.00	25	23.90	24.40	-25	3,826	-0.65%
2020/09/08	1	24.15	2	24.25	24.30	-1	3,837	-0.03%
2020/09/07	22	25.01	10	25.20	24.30	12	3,832	0.31%
2020/09/04	0	0.00	12	24.20	24.15	-12	3,763	-0.32%
2020/09/02	13	25.13	1	25.10	24.75	12	3,778	0.32%
2020/09/01	0	0.00	5	24.70	24.75	-5	3,736	-0.13%
2020/08/28	7	24.89	0	0.00	24.80	7	3,777	0.19%
2020/08/27	5	25.25	3	25.47	25.25	2	3,765	0.05%
2020/08/26	0	0.00	13	25.10	25.30	-13	3,726	-0.35%
2020/08/25	40	24.53	11	24.93	24.20	29	3,625	0.80%
2020/08/24	0	0.00	2	23.85	23.80	-2	3,366	-0.06%
2020/08/21	1	22.20	0	0.00	22.60	1	3,355	0.03%
2020/08/20	1	22.00	0	0.00	21.75	1	3,350	0.03%
2020/08/18	2	24.18	1	24.25	24.15	1	3,316	0.03%
2020/08/17	0	0.00	1	24.75	24.50	-1	3,398	-0.03%
2020/08/10	0	0.00	1	23.70	23.45	-1	3,284	-0.03%
2020/08/07	0	0.00	33	23.87	23.85	-33	3,274	-1.01%
2020/08/06	15	24.57	7	24.76	24.50	8	3,233	0.25%
2020/08/03	20	23.08	0	0.00	23.30	20	2,910	0.69%
2020/07/30	1	22.35	1	22.60	22.35	0	2,932	0.00%
2020/07/29	1	22.30	1	22.60	22.25	0	2,956	0.00%
2020/07/28	1	21.65	1	21.85	21.70	0	2,973	0.00%
2020/07/27	1	21.75	1	21.90	21.80	0	2,961	0.00%
2020/07/24	0	0.00	1	23.05	22.30	-1	3,072	-0.03%
2020/07/23	1	23.10	0	0.00	22.85	1	3,170	0.03%
2020/07/22	0	0.00	1	22.30	23.45	-1	3,172	-0.03%
2020/07/15	2	22.50	0	0.00	21.90	2	3,158	0.06%
2020/07/14	1	22.30	1	22.85	22.25	0	3,160	0.00%
2020/07/13	4	22.49	0	0.00	22.65	4	3,144	0.13%
2020/07/10	0	0.00	3	22.67	22.60	-3	3,156	-0.10%
2020/07/09	2	24.20	2	23.78	23.55	0	3,130	0.00%
2020/07/08	0	0.00	2	23.50	23.65	-2	3,059	-0.07%
2020/07/07	2	23.65	16	23.33	23.50	-14	3,043	-0.46%
2020/07/06	2	24.45	12	24.13	23.90	-10	3,037	-0.33%
2020/07/03	6	23.94	0	0.00	23.75	6	3,093	0.19%
2020/07/02	4	23.75	8	23.68	23.60	-4	3,076	-0.13%
2020/07/01	30	24.68	19	25.09	24.20	11	3,015	0.36%
2020/06/30	16	22.85	25	23.47	23.55	-9	2,648	-0.34%
2020/06/29	1	21.40	0	0.00	21.45	1	2,501	0.04%
2020/06/24	0	0.00	2	22.08	21.80	-2	2,487	-0.08%
2020/06/19	2	22.73	1	23.00	22.50	1	2,476	0.04%
2020/06/18	4	22.68	1	22.80	22.70	3	2,472	0.12%
2020/06/17	0	0.00	2	22.45	22.25	-2	2,434	-0.08%
2020/06/16	3	22.10	2	21.90	21.85	1	2,403	0.04%
2020/06/12	0	0.00	3	19.90	20.65	-3	2,364	-0.13%
2020/06/11	5	21.75	0	0.00	21.15	5	2,390	0.21%
2020/06/09	0	0.00	3	22.32	22.35	-3	2,376	-0.13%
2020/06/08	1	22.15	0	0.00	22.10	1	2,381	0.04%
2020/06/03	2	22.20	0	0.00	22.30	2	2,291	0.09%
2020/06/01	0	0.00	1	21.75	22.05	-1	2,115	-0.05%
2020/05/28	1	21.05	0	0.00	21.00	1	2,076	0.05%
2020/05/27	1	21.55	0	0.00	21.40	1	2,033	0.05%
2020/05/26	1	21.25	5	21.60	21.70	-4	2,028	-0.20%
2020/05/25	2	20.78	1	21.05	20.90	1	1,990	0.05%
2020/05/22	2	21.78	4	21.78	21.40	-2	1,976	-0.10%
2020/05/21	0	0.00	1	21.20	21.50	-1	1,883	-0.05%
2020/05/20	2	21.05	0	0.00	21.00	2	1,869	0.11%
2020/05/19	2	21.28	0	0.00	21.20	2	1,863	0.11%
2020/05/18	0	0.00	1	21.45	21.50	-1	1,845	-0.05%
2020/05/15	0	0.00	11	20.48	20.55	-11	1,817	-0.61%
2020/05/14	2	21.25	2	21.65	21.15	0	1,786	0.00%
2020/05/07	0	0.00	1	21.50	21.50	-1	1,726	-0.06%
2020/05/05	0	0.00	1	21.60	21.35	-1	1,669	-0.06%
2020/05/04	3	21.15	2	21.18	21.80	1	1,640	0.06%
2020/04/30	1	21.20	5	21.32	21.25	-4	1,613	-0.25%
2020/04/29	2	21.28	1	21.45	21.30	1	1,596	0.06%
2020/04/28	0	0.00	16	21.00	21.00	-16	1,481	-1.08%
2020/04/27	2	18.60	0	0.00	19.10	2	1,392	0.14%
2020/04/24	15	18.60	0	0.00	18.45	15	1,376	1.09%
2020/04/23	1	18.45	0	0.00	18.55	1	1,336	0.07%
2020/04/20	2	18.40	0	0.00	17.95	2	1,278	0.16%
2020/04/15	0	0.00	2	18.10	18.15	-2	1,235	-0.16%
2020/04/13	10	17.35	11	17.65	17.35	-1	1,220	-0.08%
2020/04/10	5	17.47	1	17.60	17.70	4	1,238	0.32%
2020/04/09	8	17.57	0	0.00	17.60	8	1,252	0.64%
2020/04/08	4	17.39	0.1	17.75	17.75	3.9	1,238	0.31%
2020/03/25	2	15.43	3	15.45	15.00	-1	1,610	-0.06%
2020/03/24	3	14.45	1.1	14.21	14.45	2	1,623	0.12%
2020/03/19	0.1	12.10	2	12.20	12.10	-2	1,631	-0.12%
2020/03/18	1.1	13.75	1	14.20	13.40	0.1	1,614	0.01%
2020/03/13	3	16.85	3	16.85	17.40	0	1,634	0.00%
2020/03/12	3	19.50	1	19.50	18.70	2	1,631	0.12%
2020/03/11	1	21.15	0	0.00	20.30	1	1,609	0.06%
2020/03/10	2	21.08	2	21.30	21.25	0	1,583	0.00%
2020/02/26	0	0.00	3	21.30	21.30	-3	1,563	-0.19%
2020/02/24	3	21.85	0	0.00	21.65	3	1,572	0.19%
2020/02/20	3	21.65	0	0.00	21.65	3	1,572	0.19%
2020/02/19	0	21.75	0	0.00	21.75	0	1,644	0.00%
2020/02/13	1	21.95	2	22.00	21.90	-1	1,718	-0.06%
2020/02/06	2	21.80	0	0.00	21.55	2	1,731	0.12%
2020/02/05	0	0.00	1	21.05	21.20	-1	1,774	-0.06%
2020/02/04	1	21.25	0	0.00	21.30	1	1,772	0.06%
2020/01/31	2	21.80	0	0.00	21.80	2	1,741	0.11%
2020/01/30	2	22.35	24	22.35	22.00	-22	1,739	-1.26%
2020/01/17	2	24.40	0	0.00	24.20	2	1,697	0.12%
2020/01/10	2	23.75	0	0.00	23.85	2	1,700	0.12%
2020/01/07	24	23.93	0	0.00	23.65	24	1,734	1.38%
2020/01/06	5	23.90	0	0.00	23.90	5	1,729	0.29%
2020/01/03	2	25.10	0	0.00	24.55	2	1,712	0.12%
2020/01/02	0	0.00	1	24.80	24.90	-1	1,694	-0.06%
2019/12/31	0	0.00	23	24.73	24.65	-23	1,671	-1.38%
2019/12/30	1	24.75	0	0.00	24.80	1	1,670	0.06%
2019/12/26	1	25.55	2	25.28	24.90	-1	1,594	-0.06%
2019/12/25	1	25.25	15	25.47	25.90	-14	1,343	-1.04%
2019/12/19	20	24.20	16	24.56	24.35	4	1,459	0.27%
2019/12/18	1	24.25	1	24.30	24.20	0	1,406	0.00%
2019/12/13	0	0.00	2	23.40	23.15	-2	1,338	-0.15%
2019/12/11	2	24.15	20	24.15	24.05	-18	1,352	-1.33%
2019/12/10	31	24.19	10	23.90	23.90	21	1,329	1.58%
2019/12/05	0	0.00	50	22.70	22.75	-50	1,245	-4.01%
2019/12/02	0	0.00	3	22.67	22.65	-3	1,259	-0.24%
2019/11/28	1	23.35	29	23.45	23.35	-28	1,273	-2.20%
2019/11/27	0	0.00	2	23.45	23.40	-2	1,282	-0.16%
2019/11/26	1	23.40	0	0.00	23.35	1	1,281	0.08%
2019/11/21	0	0.00	1	22.75	23.05	-1	1,273	-0.08%
2019/11/20	1	23.15	2	23.05	22.90	-1	1,278	-0.08%
2019/11/19	2	23.50	2	23.30	23.20	0	1,289	0.00%
2019/11/18	5	23.70	3	23.45	23.30	2	1,293	0.15%
2019/11/14	1	22.85	1	23.30	22.70	0	1,228	0.00%
2019/11/13	1	22.15	0	0.00	22.20	1	1,186	0.08%
2019/11/08	0	0.00	1	22.85	22.70	-1	1,213	-0.08%
2019/11/07	0	0.00	1	22.90	22.75	-1	1,214	-0.08%
2019/11/05	2	23.45	1	23.35	23.35	1	1,209	0.08%
2019/11/04	2	23.20	0	0.00	23.75	2	1,218	0.16%
2019/10/31	1	23.05	0	0.00	22.50	1	1,189	0.08%
2019/10/28	3	22.90	0	0.00	22.85	3	1,261	0.24%
2019/10/23	6	22.92	0	0.00	22.90	6	1,363	0.44%
2019/10/22	0	0.00	1	23.35	23.10	-1	1,384	-0.07%
2019/10/21	29	22.77	0	0.00	22.80	29	1,457	1.99%
2019/10/17	0	0.00	5	22.92	23.10	-5	1,551	-0.32%
2019/10/15	5	22.32	0	0.00	22.40	5	1,640	0.30%
2019/10/09	0	0.00	1	22.90	22.90	-1	1,651	-0.06%
2019/10/03	0	0.00	5	23.50	23.50	-5	1,673	-0.30%
2019/10/02	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2019/09/27	0	0.00	1	24.20	24.00	-1	1,898	-0.05%
2019/09/26	17	25.63	17	25.44	24.60	0	1,889	0.00%
2019/09/25	0	0.00	1	24.85	24.95	-1	1,727	-0.06%
2019/09/24	24	24.44	0	0.00	24.25	24	1,700	1.41%
2019/09/20	1	23.65	1	23.60	23.60	0	1,684	0.00%
2019/09/19	1	24.10	0	0.00	23.80	1	1,700	0.06%
2019/09/18	0	0.00	1	24.10	24.10	-1	1,756	-0.06%
2019/09/17	0	0.00	1	24.25	24.10	-1	1,834	-0.05%
2019/09/16	2	24.70	0	0.00	24.75	2	1,856	0.11%
2019/09/12	0	0.00	10	23.95	24.00	-10	1,851	-0.54%
2019/09/11	0	0.00	12	23.35	23.65	-12	1,862	-0.64%
2019/08/30	0	0.00	1	24.30	24.20	-1	1,925	-0.05%
2019/08/28	1	24.10	8	24.05	24.10	-7	2,000	-0.35%
2019/08/27	0	0.00	8	24.04	24.05	-8	2,001	-0.40%
2019/08/20	0	0.00	1	23.95	23.70	-1	2,022	-0.05%
2019/08/15	1	22.65	0	0.00	22.90	1	2,012	0.05%
2019/08/13	1	23.15	0	0.00	23.20	1	2,025	0.05%
2019/08/07	0	0.00	8	23.60	23.40	-8	2,052	-0.39%
2019/08/06	0	0.00	2	23.08	23.90	-2	2,061	-0.10%
2019/08/01	10	25.00	0	0.00	24.90	10	2,088	0.48%
2019/07/30	3	25.47	0	0.00	24.95	3	2,088	0.14%
2019/07/29	1	26.45	0	0.00	26.30	1	2,045	0.05%
2019/07/26	9	26.63	0	0.00	26.70	9	2,040	0.44%
2019/07/24	2	26.20	0	0.00	26.30	2	2,003	0.10%
2019/07/23	1	26.30	68	26.46	26.40	-67	2,014	-3.33%
2019/07/22	48	25.71	3	26.12	26.05	45	1,975	2.28%
2019/07/18	10	25.35	0	0.00	25.15	10	1,969	0.51%
2019/07/17	1	25.75	0	0.00	25.65	1	2,016	0.05%
2019/07/16	0	0.00	2	25.28	25.35	-2	1,967	-0.10%
2019/07/10	1	24.90	0	0.00	24.90	1	2,766	0.04%
2019/07/09	1	25.00	0	0.00	24.95	1	2,854	0.04%
2019/07/08	8	25.45	1	25.70	25.60	7	2,947	0.24%
2019/07/05	3	25.70	0	0.00	25.85	3	2,950	0.10%
2019/07/04	2	25.50	46	26.43	26.00	-44	2,952	-1.49%
2019/06/27	1	24.45	5	24.66	24.45	-4	3,086	-0.13%
2019/06/25	10	25.50	0	0.00	24.80	10	3,073	0.33%
2019/06/24	5	25.25	2	25.85	25.85	3	3,133	0.10%
2019/06/21	0	0.00	1	25.10	24.60	-1	3,070	-0.03%
2019/06/19	0	0.00	12	24.60	24.80	-12	3,103	-0.39%
2019/06/17	3	24.25	0	0.00	24.10	3	3,307	0.09%
2019/06/13	0	0.00	1	24.45	24.55	-1	3,642	-0.03%
2019/06/12	1	24.50	20	24.53	24.40	-19	3,646	-0.52%
2019/06/10	0	0.00	16	24.27	24.25	-16	3,608	-0.44%
2019/06/06	0	0.00	1	24.30	24.25	-1	3,615	-0.03%
2019/06/05	16	23.91	2	24.60	23.70	14	3,588	0.39%
2019/05/29	1	22.00	0	0.00	22.20	1	3,690	0.03%
2019/05/28	0	0.00	1	22.10	22.10	-1	3,692	-0.03%
2019/05/22	10	23.20	0	0.00	22.85	10	3,721	0.27%
2019/05/21	10	22.35	0	0.00	23.35	10	3,721	0.27%
2019/05/17	2	22.80	0	0.00	22.45	2	3,734	0.05%
2019/05/15	10	24.15	0	0.00	23.90	10	3,719	0.27%
2019/05/13	1	23.90	2	23.58	23.60	-1	3,732	-0.03%
2019/05/10	2	24.33	0	0.00	24.10	2	3,735	0.05%
2019/05/09	11	25.07	1	25.50	24.40	10	3,717	0.27%
2019/05/08	1	25.10	3	25.37	25.50	-2	3,694	-0.05%
2019/05/07	2	25.58	0	0.00	25.80	2	3,737	0.05%
2019/05/03	1	26.85	0	0.00	26.90	1	3,702	0.03%
2019/04/30	0	0.00	1	26.45	26.80	-1	3,693	-0.03%
2019/04/29	14	26.65	11	26.26	26.10	3	3,651	0.08%
2019/04/26	12	27.26	0	0.00	27.05	12	3,615	0.33%
2019/04/24	10	28.20	0	0.00	28.15	10	3,554	0.28%
2019/04/18	17	30.45	6	30.07	28.70	11	3,320	0.33%
2019/04/17	21	30.27	18	29.83	29.80	3	3,151	0.10%
2019/04/16	4	28.58	7	30.02	30.35	-3	2,832	-0.11%
2019/04/12	1	27.50	0	0.00	27.10	1	2,452	0.04%
2019/04/10	0	0.00	1	27.45	27.20	-1	2,339	-0.04%
2019/04/09	0	0.00	1	27.00	27.50	-1	2,312	-0.04%
2019/04/02	4	27.10	19	27.76	28.15	-15	2,284	-0.66%
2019/03/27	16	26.55	16	26.54	26.00	0	2,401	0.00%
2019/03/26	13	25.87	1	25.90	26.25	12	2,347	0.51%
2019/03/25	0	0.00	3	25.63	25.90	-3	2,330	-0.13%
2019/03/21	6	26.98	0	0.00	26.50	6	2,259	0.27%
2019/03/20	1	25.25	3	25.60	26.00	-2	2,126	-0.09%
2019/03/19	14	25.73	10	25.65	25.60	4	2,058	0.19%
2019/03/15	0	0.00	5	21.75	22.10	-5	1,736	-0.29%
2019/03/14	10	21.65	0	0.00	21.65	10	1,738	0.58%
2019/03/11	0	0.00	1	22.20	22.10	-1	1,842	-0.05%
2019/03/07	2	22.13	1	21.70	21.70	1	1,844	0.05%
2019/03/06	6	22.60	1	23.30	22.60	5	1,804	0.28%
2019/03/05	25	21.22	0	0.00	21.20	25	1,691	1.48%
2019/03/04	17	21.11	0	0.00	21.30	17	1,703	1.00%
2019/01/07	6	20.10	3	20.03	20.10	3	1,851	0.16%
2019/01/02	0	0.00	6	20.90	20.65	-6	1,865	-0.32%
2018/12/28	0	0.00	3	20.70	20.45	-3	1,856	-0.16%
2018/12/27	3	21.30	0	0.00	20.80	3	1,858	0.16%
2018/12/25	1	21.50	0	0.00	21.30	1	1,774	0.06%
2018/12/24	6	22.27	5	21.90	22.15	1	1,718	0.06%
2018/12/22	2	22.00	4	21.89	21.85	-2	1,665	-0.12%
2018/12/21	0	0.00	1	21.50	21.50	-1	1,615	-0.06%
2018/12/20	11	22.00	6	21.98	21.50	5	1,549	0.32%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/18	0	0.00	1	20.35	20.30	-1	1,294	-0.08%
2018/12/06	3	19.83	2	19.63	19.25	1	1,221	0.08%
2018/12/05	1	20.75	0	0.00	20.50	1	1,207	0.08%
2018/12/04	1	21.85	0	0.00	21.20	1	1,189	0.08%
2018/12/03	0	0.00	1	20.50	20.65	-1	1,112	-0.09%
2018/11/30	1	20.15	1	20.05	20.00	0	1,093	0.00%
2018/11/28	0	0.00	5	20.35	20.55	-5	1,060	-0.47%
2018/11/27	0	0.00	1	20.15	20.20	-1	1,030	-0.10%
2018/11/26	5	20.00	0	0.00	20.10	5	1,011	0.49%
2018/11/23	4	21.01	4	20.48	19.80	0	987	0.00%
2018/11/22	1	20.05	0	0.00	20.30	1	908	0.11%
2018/11/14	0	0.00	10	18.50	18.20	-10	773	-1.29%
2018/11/07	10	17.65	0	0.00	17.90	10	720	1.39%
2018/11/06	2	16.90	3	17.07	17.50	-1	694	-0.14%
2018/10/25	1	16.45	1	16.45	16.35	0	641	0.00%
2018/10/24	2	16.68	1	17.00	16.75	1	635	0.16%
2018/10/23	0	0.00	2	16.58	16.70	-2	627	-0.32%
2018/10/22	1	16.55	0	0.00	16.55	1	610	0.16%
2018/09/17	2	20.50	0	0.00	20.50	2	674	0.30%
2018/09/10	2	21.00	0	0.00	21.00	2	678	0.29%
2018/09/07	2	22.50	0	0.00	22.45	2	678	0.29%
2018/08/24	0	0.00	1	23.15	23.30	-1	891	-0.11%
2018/08/23	2	23.60	0	0.00	23.60	2	921	0.22%
2018/08/21	2	23.73	1	23.60	23.50	1	914	0.11%
2018/08/15	5	23.10	0	0.00	22.90	5	899	0.56%
2018/08/13	2	24.70	0	0.00	24.00	2	882	0.23%
2018/08/03	0	0.00	1	25.65	25.70	-1	891	-0.11%
2018/07/23	0	0.00	10	25.60	25.50	-10	897	-1.11%
2018/07/18	11	26.70	1	26.80	26.60	10	896	1.12%
2018/07/16	1	26.05	0	0.00	25.95	1	884	0.11%
2018/07/13	1	26.15	2	26.30	26.15	-1	887	-0.11%
2018/07/10	0	0.00	1	25.35	25.35	-1	892	-0.11%
2018/07/09	1	25.20	0	0.00	25.05	1	910	0.11%
2018/07/05	2	25.75	3	25.55	25.30	-1	1,012	-0.10%
2018/07/02	1	26.85	0	0.00	26.60	1	1,124	0.09%
2018/06/27	0	0.00	2	27.00	27.60	-2	1,092	-0.18%
2018/06/15	1	27.50	0	0.00	27.35	1	1,101	0.09%
2018/06/13	2	27.70	0	0.00	27.70	2	1,085	0.18%
2018/06/11	0	0.00	0.8	27.05	27.15	-0.8	1,046	-0.08%
2018/06/07	1	27.60	0	0.00	27.60	1	1,099	0.09%
2018/06/06	2	28.00	11	28.00	27.95	-9	1,094	-0.82%
2018/06/01	1	27.85	2	27.73	27.65	-1	1,057	-0.09%
2018/05/31	1	26.45	1	26.65	26.55	0	1,029	0.00%
2018/05/30	1	25.75	0	0.00	26.10	1	1,011	0.10%
2018/05/10	0	0.00	5	26.22	26.05	-5	1,146	-0.44%
2018/05/08	5	26.42	0	0.00	26.10	5	1,174	0.43%
2018/04/16	0	0.00	2	29.50	28.80	-2	1,657	-0.12%
2018/04/13	3	29.67	0	0.00	29.55	3	1,702	0.18%
2018/04/12	3	30.23	17	30.27	30.15	-14	1,762	-0.79%
2018/04/11	6	29.70	21	29.69	29.60	-15	1,718	-0.87%
2018/04/10	15	30.37	1	30.65	29.40	14	1,756	0.80%
2018/04/09	1	29.10	3	29.17	29.90	-2	1,708	-0.12%
2018/03/28	11	28.25	1	28.60	28.00	10	1,692	0.59%
2018/03/27	1	26.85	0	0.00	26.95	1	1,647	0.06%
2018/03/16	0	0.00	2	28.60	28.60	-2	1,653	-0.12%
2018/03/15	1	28.60	0	0.00	28.75	1	1,663	0.06%
2018/03/14	1	28.45	3	28.47	28.60	-2	1,682	-0.12%
2018/03/13	2	29.30	0	0.00	29.30	2	1,689	0.12%
2018/03/08	2	27.80	0	0.00	27.80	2	1,709	0.12%
2018/03/07	3	26.80	0	0.00	26.80	3	1,680	0.18%
2018/03/06	2	27.20	0	0.00	27.00	2	1,693	0.12%
2018/03/05	2	27.30	0	0.00	26.90	2	1,706	0.12%
2018/03/02	2	27.35	0	0.00	27.40	2	1,709	0.12%
2018/02/26	1	27.80	0	0.00	27.70	1	1,757	0.06%
2018/02/22	5	28.10	2	28.05	28.05	3	1,812	0.17%
2018/02/08	2	27.70	0	0.00	27.00	2	1,869	0.11%
2018/02/07	4	28.40	0	0.00	28.00	4	1,879	0.21%
2018/02/06	0	0.00	5	27.60	27.90	-5	1,895	-0.26%
2018/02/02	5	31.20	0	0.00	31.35	5	1,904	0.26%
2018/02/01	2	31.38	0	0.00	31.05	2	1,943	0.10%
2018/01/31	1	31.40	0	0.00	31.40	1	1,975	0.05%
2018/01/29	2	30.70	0	0.00	30.70	2	2,001	0.10%
2018/01/24	0	0.00	5	31.15	31.15	-5	2,091	-0.24%
2018/01/18	0	0.00	2	32.10	32.00	-2	2,231	-0.09%
2018/01/17	0	0.00	22	32.15	32.10	-22	2,276	-0.97%
2018/01/15	9	32.23	0	0.00	32.05	9	2,331	0.39%
2018/01/11	5	33.57	4	33.53	32.45	1	2,342	0.04%
2018/01/10	3	33.00	1	32.85	33.40	2	2,020	0.10%
2018/01/09	10	31.30	2	32.00	31.90	8	1,986	0.40%
2018/01/08	1	33.00	2	32.73	32.95	-1	1,963	-0.05%
2018/01/05	3	32.17	9	32.33	32.70	-6	1,915	-0.31%
2018/01/04	1	32.10	2	31.45	32.00	-1	1,923	-0.05%
2018/01/03	41	30.71	0	0.00	30.50	41	1,992	2.06%
2018/01/02	10	30.30	0	0.00	30.35	10	2,092	0.48%