國統 (8936)-中國信託-永康券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.7
漲跌
▲0.3
漲幅
+0.57%
成交量
740張
產業
上櫃其他類股
319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

國統 (8936)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	0.1	53.20	6.5	53.00	52.70	-6.4	1,841	-0.35%
2024/11/21	1	51.90	0	0.00	52.40	1	1,857	0.05%
2024/11/20	1	52.50	0	0.00	52.20	1	1,864	0.05%
2024/11/19	1	52.70	0	0.00	52.80	1	1,873	0.05%
2024/11/18	0.2	52.20	0	0.00	51.90	0.2	1,914	0.01%
2024/11/15	2.2	53.37	0	0.00	53.10	2.2	1,953	0.11%
2024/11/13	1.2	53.63	0	0.00	54.40	1.2	2,011	0.06%
2024/11/12	0.2	54.20	0	0.00	53.70	0.2	2,027	0.01%
2024/11/11	5.4	55.21	0.6	55.87	54.80	4.8	2,015	0.24%
2024/11/08	2.2	60.55	0.2	61.00	60.10	2	1,938	0.10%
2024/11/07	1.2	61.09	0	0.00	61.60	1.2	1,964	0.06%
2024/11/06	0.1	60.60	0	0.00	60.30	0.1	1,992	0.00%
2024/11/05	1	60.70	0	0.00	60.60	1	2,096	0.05%
2024/11/04	8	62.64	0	0.00	62.30	8	2,243	0.36%
2024/11/01	1	62.00	0.5	62.20	62.70	0.5	2,349	0.02%
2024/10/30	1	61.10	0	0.00	61.10	1	2,406	0.04%
2024/10/29	1.3	61.13	1	62.00	61.10	0.3	2,449	0.01%
2024/10/25	8	63.58	1	63.80	63.30	7	2,695	0.26%
2024/10/24	2	63.90	0	0.00	63.40	2	2,916	0.07%
2024/10/21	0	0.00	1	64.80	65.40	-1	3,524	-0.03%
2024/10/16	0	0.00	1	65.20	66.10	-1	5,007	-0.02%
2024/10/15	0	0.00	2	64.40	64.30	-2	5,398	-0.04%
2024/10/14	0	0.00	1	64.90	64.50	-1	5,867	-0.02%
2024/10/11	1	64.00	1	63.70	63.90	0	5,971	0.00%
2024/10/09	1.1	63.20	2	62.85	62.10	-0.9	6,131	-0.01%
2024/10/07	0	0.00	4	64.65	64.50	-4	6,194	-0.06%
2024/10/04	3.1	61.72	1	61.90	61.30	2.1	6,262	0.03%
2024/10/01	3.2	62.95	0	0.00	63.20	3.2	6,290	0.05%
2024/09/30	1	64.00	0	0.00	63.70	1	6,470	0.02%
2024/09/26	0.3	65.50	0	0.00	65.20	0.3	6,622	0.00%
2024/09/24	0.1	66.00	0	0.00	65.00	0.1	6,649	0.00%
2024/09/23	0	0.00	4	67.30	66.50	-4	6,666	-0.06%
2024/09/20	1.1	66.64	1	66.80	66.90	0.1	6,695	0.00%
2024/09/19	3.1	67.96	0	0.00	67.30	3.1	6,729	0.05%
2024/09/18	0	67.70	0	0.00	67.70	0	6,757	0.00%
2024/09/16	1	68.00	0	0.00	67.60	1	6,807	0.01%
2024/09/13	0	0.00	1	64.80	64.80	-1	6,752	-0.01%
2024/09/06	1.1	62.03	0	0.00	62.50	1.1	7,212	0.02%
2024/09/05	1	63.67	0	0.00	63.00	1	7,295	0.01%
2024/09/04	6.5	62.55	0	0.00	61.10	6.5	7,339	0.09%
2024/09/03	1	65.80	0	0.00	65.50	1	7,415	0.01%
2024/08/30	0.2	67.40	0	0.00	66.70	0.2	7,563	0.00%
2024/08/28	1	69.10	2	67.85	67.40	-1	7,875	-0.01%
2024/08/23	1	67.20	1	66.90	67.70	0	8,204	0.00%
2024/08/21	1	67.90	0.2	68.40	67.90	0.9	8,593	0.01%
2024/08/20	1.1	68.15	0	0.00	68.50	1.1	8,736	0.01%
2024/08/16	0.7	69.25	0	0.00	68.40	0.7	9,130	0.01%
2024/08/13	1	69.40	2	68.85	69.60	-1	9,323	-0.01%
2024/08/12	1	68.00	0	0.00	68.00	1	9,431	0.01%
2024/08/09	2	69.95	1	69.70	69.40	1	9,566	0.01%
2024/08/08	4.1	67.80	0	0.00	68.50	4.1	9,753	0.04%
2024/08/07	0.2	69.10	5	67.62	68.70	-4.9	10,045	-0.05%
2024/08/06	2.6	62.94	4	63.93	64.10	-1.5	10,342	-0.01%
2024/08/05	4.6	65.97	6	65.37	65.10	-1.4	10,409	-0.01%
2024/08/02	2	73.55	1	73.70	72.30	1	10,430	0.01%
2024/08/01	0	0.00	0.1	76.00	75.80	-0.1	10,593	0.00%
2024/07/31	1	73.50	3	76.07	75.50	-2	10,672	-0.02%
2024/07/30	3	74.33	2	74.15	74.40	1	10,700	0.01%
2024/07/29	6	75.48	2.4	75.85	74.00	3.6	10,737	0.03%
2024/07/26	0	0.00	1	80.70	81.10	-1	10,739	-0.01%
2024/07/23	2.1	82.65	6.1	82.98	82.40	-4	10,805	-0.04%
2024/07/22	4	83.65	10	82.68	81.20	-6	10,811	-0.06%
2024/07/19	46.1	88.49	36.6	87.15	84.10	9.5	10,727	0.09%
2024/07/18	33.6	87.73	24.1	88.23	86.80	9.5	10,521	0.09%
2024/07/17	11.4	85.74	10	85.58	85.70	1.4	10,606	0.01%
2024/07/16	11	83.53	13.1	83.36	83.90	-2.1	10,898	-0.02%
2024/07/15	12.1	82.32	28	82.43	84.10	-15.9	11,774	-0.13%
2024/07/12	1	78.10	1	78.10	76.50	0	11,609	0.00%
2024/07/11	6	78.07	5	78.60	77.30	1	11,749	0.01%
2024/07/10	2.1	76.31	1	76.00	75.10	1.1	11,790	0.01%
2024/07/09	2	74.90	1	75.50	75.10	1	12,031	0.01%
2024/07/08	8.2	78.06	0	0.00	76.30	8.2	12,308	0.07%
2024/07/05	0	0.00	1	78.00	78.20	-1	12,363	-0.01%
2024/07/04	3.2	75.04	4	76.05	77.40	-0.8	12,472	-0.01%
2024/07/03	4.2	77.07	3	76.60	76.60	1.2	12,410	0.01%
2024/07/02	1.3	78.91	6	78.03	77.10	-4.7	12,593	-0.04%
2024/06/28	1	75.60	0.1	75.80	75.40	0.9	12,834	0.01%
2024/06/27	0	0.00	0.2	76.30	75.60	-0.2	12,966	0.00%
2024/06/26	1.1	76.24	0	0.00	75.80	1.1	13,153	0.01%
2024/06/25	1	76.59	1	76.40	76.80	0	13,533	0.00%
2024/06/24	1	74.70	2	75.00	74.50	-1	13,807	-0.01%
2024/06/21	1.4	76.90	1	78.50	75.90	0.4	14,421	0.00%
2024/06/20	1	76.90	6	76.82	77.00	-5	14,593	-0.03%
2024/06/19	8.7	76.22	100.1	76.81	76.20	-91.4	15,012	-0.61%
2024/06/18	4	78.43	1	79.50	77.50	3	15,287	0.02%
2024/06/17	4.2	78.54	0	0.00	78.00	4.2	15,423	0.03%
2024/06/14	108	79.13	2	79.05	79.20	106	15,769	0.67%	大買/鉅額交易
2024/06/13	5	79.04	9	78.83	78.50	-4	16,130	-0.02%
2024/06/12	4	74.65	5	74.62	75.80	-1	16,075	-0.01%
2024/06/11	5.2	72.39	4	72.53	72.30	1.2	16,098	0.01%
2024/06/07	3.1	72.90	3.1	73.03	73.50	-0.1	16,225	0.00%
2024/06/06	2	73.55	0	0.00	73.30	2	16,339	0.01%
2024/06/05	3	74.73	0	0.00	74.40	3	16,334	0.02%
2024/06/04	7.2	76.53	2	77.15	74.40	5.2	16,518	0.03%
2024/06/03	1.6	79.45	6	80.00	78.40	-4.5	16,506	-0.03%
2024/05/31	3	79.40	5	80.84	82.00	-2	16,576	-0.01%
2024/05/30	4	78.98	0	0.00	78.30	4	16,507	0.02%
2024/05/29	7	80.79	1	81.00	80.10	6	16,656	0.04%
2024/05/28	14.1	81.46	13	81.73	81.20	1.1	16,852	0.01%
2024/05/27	11	78.60	15	80.49	78.70	-4	17,115	-0.02%
2024/05/24	7	76.00	8	75.13	76.70	-1	17,305	-0.01%
2024/05/23	25.8	77.28	4.1	74.73	75.30	21.7	17,643	0.12%
2024/05/22	14	80.91	12	80.93	80.10	2	17,473	0.01%
2024/05/21	6	80.28	1	81.40	80.10	5	17,766	0.03%
2024/05/20	8	81.49	3	81.73	80.90	5	17,968	0.03%
2024/05/17	7.3	83.30	6.4	84.00	82.00	0.9	18,161	0.01%
2024/05/16	11.1	86.67	5	85.84	84.30	6.1	18,462	0.03%
2024/05/15	5	85.46	3	85.33	84.90	2	18,904	0.01%
2024/05/14	3	81.80	6	84.12	83.80	-3	19,109	-0.02%
2024/05/13	7	78.53	8	78.41	82.00	-1	19,095	-0.01%
2024/05/10	15.1	81.81	24	82.35	82.40	-8.9	19,130	-0.05%
2024/05/09	3.1	90.49	9	90.30	88.00	-5.9	20,011	-0.03%
2024/05/08	6.1	87.91	4	88.30	89.00	2.1	20,474	0.01%
2024/05/07	14.4	87.16	7	86.49	87.20	7.4	20,495	0.04%
2024/05/06	4	84.55	3	85.53	84.30	1	20,434	0.00%
2024/05/03	5	86.68	5	86.36	85.10	0	20,542	0.00%
2024/05/02	15	85.27	6	85.47	86.10	9	20,517	0.04%
2024/04/30	6	82.80	7	83.83	83.50	-1	20,664	0.00%
2024/04/29	1	83.50	1	83.50	83.20	0	20,766	0.00%
2024/04/26	12	84.15	17.1	84.65	83.60	-5.1	20,623	-0.02%
2024/04/25	3	86.27	1	85.90	85.80	2	20,562	0.01%
2024/04/24	14	83.19	12.1	83.17	86.30	1.9	20,506	0.01%
2024/04/23	25.2	82.03	24.1	81.54	82.60	1.2	20,161	0.01%
2024/04/22	33.4	88.84	60.1	86.17	82.80	-26.7	19,655	-0.14%
2024/04/19	66.1	92.93	59.1	91.49	92.00	7.1	19,143	0.04%
2024/04/18	12	89.63	8.3	90.60	92.20	3.8	17,923	0.02%
2024/04/17	6.3	83.43	5.1	83.71	83.90	1.2	17,758	0.01%
2024/04/16	22.3	79.86	6	80.51	79.40	16.3	17,552	0.09%
2024/04/15	15.1	83.98	40.2	84.53	82.30	-25.1	17,389	-0.14%
2024/04/12	5.1	82.31	8.3	82.81	83.50	-3.3	17,174	-0.02%
2024/04/11	2.3	79.07	2	79.75	79.60	0.3	16,914	0.00%
2024/04/10	6	79.88	0	0.00	79.30	6	16,983	0.04%
2024/04/09	1	82.10	0	0.00	81.30	1	16,880	0.01%
2024/04/08	3.3	80.42	18	80.39	81.50	-14.7	16,806	-0.09%
2024/04/03	15	80.72	27	80.31	79.50	-12	16,733	-0.07%
2024/04/02	11	80.25	16	80.14	79.80	-5	16,759	-0.03%
2024/04/01	7	80.31	2	80.30	80.30	5	17,089	0.03%
2024/03/29	14	78.82	11.3	78.67	79.90	2.7	17,103	0.02%
2024/03/28	13	80.10	8.1	80.20	78.00	4.9	16,942	0.03%
2024/03/27	12.1	78.98	5.1	79.55	80.10	7	16,572	0.04%
2024/03/26	73.5	82.85	39.2	82.50	80.40	34.3	16,326	0.21%
2024/03/25	1	79.79	8	79.20	80.50	-7	15,772	-0.04%
2024/03/22	14.1	79.51	10.1	79.13	77.00	4	15,718	0.03%
2024/03/21	18.3	77.02	33	77.02	78.70	-14.7	15,349	-0.10%
2024/03/20	24	74.25	8	74.10	73.70	16	15,137	0.11%
2024/03/19	55	73.34	59	73.35	73.80	-4	15,213	-0.03%
2024/03/18	31	70.78	26	71.41	72.00	5	14,990	0.03%
2024/03/15	7.3	67.70	8	67.95	66.20	-0.8	14,931	-0.01%
2024/03/14	23	67.60	8.3	67.57	67.80	14.7	14,926	0.10%
2024/03/13	36	67.99	2	67.50	68.60	34	14,933	0.23%
2024/03/12	5	67.36	11	68.10	69.00	-6	15,063	-0.04%
2024/03/11	2	64.40	7	65.46	65.90	-5	15,182	-0.03%
2024/03/08	12	65.57	84.1	64.90	64.10	-72.1	15,226	-0.47%
2024/03/07	19	67.33	0.1	67.80	66.50	18.9	15,295	0.12%
2024/03/06	8	68.01	1	68.40	68.00	7	15,203	0.05%
2024/03/05	17	67.24	0	0.00	66.20	17	15,135	0.11%
2024/03/04	8.3	68.02	7	67.57	67.60	1.3	15,129	0.01%
2024/03/01	8	68.88	5.8	69.48	68.00	2.3	15,183	0.01%
2024/02/29	28.9	68.93	34.1	69.29	69.10	-5.3	15,009	-0.04%
2024/02/27	20.3	65.75	12	65.32	65.00	8.3	14,656	0.06%
2024/02/26	50.5	65.94	51	66.40	65.70	-0.5	14,424	0.00%
2024/02/23	32.2	62.14	0	0.00	63.20	32.2	14,053	0.23%
2024/02/22	17	62.16	10.1	62.32	61.40	7	14,325	0.05%
2024/02/21	4.3	65.08	14	64.99	64.90	-9.7	14,240	-0.07%
2024/02/20	22	63.69	20	63.99	63.70	2	14,217	0.01%
2024/02/19	49	63.64	43	63.69	62.70	6	14,225	0.04%
2024/02/16	52	61.39	43	61.81	62.40	9	13,967	0.06%
2024/02/15	23	56.87	22.4	57.29	58.20	0.6	13,574	0.00%
2024/02/05	5.1	54.09	1	54.00	54.20	4.1	13,384	0.03%
2024/02/02	3.3	53.99	10	54.63	53.80	-6.7	13,305	-0.05%
2024/02/01	20.1	55.78	29	57.32	55.80	-8.9	13,101	-0.07%
2024/01/31	11.1	54.94	38.4	55.62	56.50	-27.3	11,973	-0.23%
2024/01/30	9.2	51.47	6	51.45	51.40	3.2	11,544	0.03%
2024/01/29	6	50.83	11	50.77	51.30	-5	11,790	-0.04%
2024/01/26	24	50.29	7	50.24	50.10	17	12,072	0.14%
2024/01/25	8.1	48.66	0	0.00	49.30	8.1	12,108	0.07%
2024/01/24	2	49.50	1	49.75	49.35	1	12,129	0.01%
2024/01/23	4.1	47.51	4	47.94	49.40	0.1	12,049	0.00%
2024/01/22	6	44.80	0	0.00	45.40	6	11,762	0.05%
2024/01/19	9	43.74	2	44.00	44.80	7	11,794	0.06%
2024/01/18	4	44.98	10.1	45.50	44.50	-6.1	11,776	-0.05%
2024/01/17	0	0.00	14	46.54	46.05	-14	11,885	-0.12%
2024/01/16	0	0.00	10	47.10	47.00	-10	11,894	-0.08%
2024/01/15	5.1	47.76	2	47.60	47.70	3.1	11,804	0.03%
2024/01/12	25	46.67	2	47.60	46.65	23	11,691	0.20%
2024/01/11	0	0.00	4	46.29	46.75	-4	11,629	-0.03%
2024/01/10	1	45.40	0	0.00	45.30	1	11,534	0.01%
2024/01/09	1	46.00	0	0.00	45.90	1	11,552	0.01%
2024/01/08	2.1	46.50	0	0.00	46.30	2.1	11,556	0.02%
2024/01/05	1	46.30	0	0.00	47.00	1	11,519	0.01%
2024/01/04	2	46.48	4	48.35	46.80	-2	11,464	-0.02%
2024/01/02	4	45.86	0	0.00	46.00	4	11,238	0.04%
2023/12/29	0.1	45.75	2	45.28	45.70	-1.9	11,227	-0.02%
2023/12/28	9.1	45.59	4.2	45.80	45.50	4.9	11,137	0.04%
2023/12/27	17	48.39	5.2	47.81	47.00	11.8	11,010	0.11%
2023/12/26	1.2	49.80	7	48.19	49.75	-5.8	10,679	-0.05%
2023/12/25	1	48.90	0	0.00	48.55	1	10,575	0.01%
2023/12/22	4	49.10	0	0.00	49.30	4	10,530	0.04%
2023/12/21	0	0.00	1	49.30	48.90	-1	10,525	-0.01%
2023/12/20	1	50.50	4	50.15	50.30	-3	10,476	-0.03%
2023/12/19	0	0.00	2	48.83	49.65	-2	10,376	-0.02%
2023/12/18	1	50.70	0	0.00	50.00	1	10,195	0.01%
2023/12/15	2	51.00	1	51.00	50.70	1	10,119	0.01%
2023/12/14	14.2	51.16	0	0.00	50.80	14.2	9,943	0.14%
2023/12/13	12	52.44	11	52.74	52.90	1	9,659	0.01%
2023/12/12	21	51.17	30.1	51.79	52.30	-9.1	9,485	-0.10%
2023/12/11	25	49.15	23	49.73	50.00	2	9,087	0.02%
2023/12/07	6	48.39	19.9	48.67	48.50	-13.9	8,813	-0.16%
2023/12/06	20	47.69	31	47.75	47.70	-11	8,501	-0.13%
2023/12/05	2	46.15	0	0.00	46.35	2	8,152	0.02%
2023/12/04	2.1	46.85	11	46.56	47.40	-8.9	8,033	-0.11%
2023/12/01	0	45.50	2	46.10	45.25	-2	7,715	-0.03%
2023/11/30	6	45.09	2	45.10	45.65	4	7,645	0.05%
2023/11/29	2.2	45.57	0	0.00	45.70	2.2	7,511	0.03%
2023/11/28	10.2	45.80	1	45.45	46.30	9.2	7,374	0.12%
2023/11/27	2	43.63	1	43.55	43.30	1	7,124	0.01%
2023/11/24	4	42.70	3	42.75	43.90	1	7,070	0.01%
2023/11/22	1	42.25	17	42.23	42.25	-16	6,822	-0.23%
2023/11/21	0	0.00	29.2	41.46	41.45	-29.2	6,708	-0.44%
2023/11/20	11	45.20	12	44.23	43.85	-1	6,209	-0.02%
2023/11/17	12	44.45	32	43.60	44.15	-20	5,946	-0.34%
2023/11/16	32	43.38	3	43.83	44.20	29	5,716	0.51%
2023/11/15	2	43.30	2	42.73	42.35	0	5,434	0.00%
2023/11/14	3	43.75	13	43.46	43.10	-10	5,312	-0.19%
2023/11/13	44	42.77	20	42.84	42.90	24	5,129	0.47%
2023/11/10	11	41.91	13	41.88	42.30	-2	4,956	-0.04%
2023/11/09	2	42.93	3	42.62	42.60	-1	4,845	-0.02%
2023/11/08	1	42.70	1	43.10	43.05	0	4,753	0.00%
2023/11/06	10	41.60	15	41.99	42.20	-5	4,507	-0.11%
2023/11/03	17	40.43	18.1	40.07	40.60	-1.1	4,190	-0.03%
2023/11/02	2	39.00	25	37.48	39.35	-23	3,789	-0.61%
2023/11/01	1	36.95	7	36.88	37.00	-6	3,586	-0.17%
2023/10/31	57.5	37.08	36	36.17	35.60	21.5	3,460	0.62%
2023/10/30	3	35.85	0	0.00	36.00	3	3,412	0.09%
2023/10/26	1	36.80	16	36.67	36.45	-15	3,362	-0.45%
2023/10/25	19	36.41	8	36.34	37.85	11	3,281	0.34%
2023/10/20	0	0.00	5	32.65	33.55	-5	3,161	-0.16%
2023/10/18	1	33.05	0	0.00	33.15	1	3,297	0.03%
2023/10/17	0	0.00	1	34.00	34.10	-1	3,402	-0.03%
2023/10/13	0	0.00	3	34.10	34.40	-3	3,924	-0.08%
2023/10/12	1	34.10	0	0.00	34.20	1	4,485	0.02%
2023/10/06	0	0.00	3	34.03	34.00	-3	5,169	-0.06%
2023/10/04	0	0.00	9	34.27	34.00	-9	5,435	-0.17%
2023/10/03	0	0.00	4	34.88	34.95	-4	5,481	-0.07%
2023/10/02	17	34.95	10	34.50	35.00	7	5,439	0.13%
2023/09/28	0	0.00	3	32.48	32.95	-3	5,486	-0.05%
2023/09/27	1	31.50	0	0.00	31.25	1	5,511	0.02%
2023/09/15	0	0.00	3	31.10	31.30	-3	6,521	-0.05%
2023/09/07	0	0.00	3	31.20	31.25	-3	6,611	-0.05%
2023/09/05	0.5	31.25	0	0.00	31.35	0.5	6,628	0.01%
2023/09/04	0	0.00	2	31.18	31.40	-2	6,664	-0.03%
2023/09/01	3	30.93	3	31.07	31.10	0	6,691	0.00%
2023/08/31	3	30.27	0	0.00	30.50	3	6,693	0.04%
2023/08/28	1	30.10	0	0.00	29.80	1	6,672	0.01%
2023/08/25	3	30.37	1	30.40	30.25	2	6,653	0.03%
2023/08/23	1	30.35	1	30.60	30.55	0	6,642	0.00%
2023/08/18	3	31.08	1	31.90	30.65	2	6,635	0.03%
2023/08/17	0	0.00	1	31.90	32.00	-1	6,596	-0.02%
2023/08/16	1	31.60	0	0.00	31.40	1	6,600	0.02%
2023/08/14	2	31.90	0	0.00	31.25	2	6,595	0.03%
2023/08/11	1	32.70	1	32.70	32.65	0	6,560	0.00%
2023/08/10	2	32.95	2	32.35	32.20	0	6,519	0.00%
2023/08/09	5	33.47	3	33.07	33.25	2	6,472	0.03%
2023/08/08	5	33.81	0	0.00	33.80	5	6,393	0.08%
2023/08/07	0	0.00	8	33.80	34.75	-8	6,374	-0.13%
2023/08/04	8	34.62	0	0.00	34.30	8	6,350	0.13%
2023/08/02	2	35.55	8	35.28	34.60	-6	6,403	-0.09%
2023/08/01	3	36.53	0	0.00	36.30	3	6,296	0.05%
2023/07/31	1	36.75	3	36.50	36.80	-2	6,360	-0.03%
2023/07/28	3	37.08	7	37.06	36.65	-4	6,335	-0.06%
2023/07/27	2	38.08	1	38.15	37.65	1	6,302	0.02%
2023/07/26	5	37.80	0	0.00	37.80	5	6,289	0.08%
2023/07/25	1	37.30	2	37.35	37.35	-1	6,217	-0.02%
2023/07/24	1	36.15	1	36.60	36.40	0	6,167	0.00%
2023/07/21	1	37.35	5	37.41	37.25	-4	6,100	-0.07%
2023/07/20	1	37.60	10	37.45	37.65	-9	6,078	-0.15%
2023/07/19	8	35.06	15	35.46	36.05	-7	5,942	-0.12%
2023/07/18	34	37.01	4	37.39	35.85	30	5,780	0.52%
2023/07/17	23.2	39.82	30	39.78	39.80	-6.8	5,438	-0.13%
2023/07/14	9	38.77	50	38.93	39.05	-41	4,915	-0.83%
2023/07/13	4	35.78	0	0.00	35.50	4	4,554	0.09%
2023/07/12	5	33.55	8	34.03	33.55	-3	4,364	-0.07%
2023/07/11	1	33.50	1	34.90	34.75	0	4,615	0.00%
2023/07/10	0	34.50	1	34.75	34.80	-1	4,627	-0.02%
2023/07/07	13	33.68	12	34.00	33.95	1	4,625	0.02%
2023/07/06	4	34.15	8	34.14	33.90	-4	4,613	-0.09%
2023/07/05	0	0.00	1	32.80	32.65	-1	4,489	-0.02%
2023/07/04	8	31.94	14	32.04	32.40	-6	4,445	-0.13%
2023/07/03	30	33.38	16	32.81	32.25	14	4,355	0.32%
2023/06/30	1	32.95	10	33.00	32.95	-9	4,226	-0.21%
2023/06/29	5	32.20	5	31.85	31.90	0	4,074	0.00%
2023/06/28	5	31.65	16	31.67	31.70	-11	4,040	-0.27%
2023/06/27	1	31.30	3	31.10	31.05	-2	3,958	-0.05%
2023/06/26	4	30.68	13.1	31.30	31.45	-9.1	3,861	-0.24%
2023/06/21	5	30.12	5	30.32	30.65	0	3,799	0.00%
2023/06/20	1.2	29.85	6	30.05	29.80	-4.8	3,794	-0.13%
2023/06/14	0	0.00	2	28.80	28.75	-2	4,203	-0.05%
2023/06/08	0	0.00	2	28.35	28.20	-2	4,613	-0.04%
2023/06/07	0	0.00	52	29.05	29.05	-52	4,792	-1.09%
2023/06/02	2	28.40	0	0.00	28.40	2	5,129	0.04%
2023/06/01	0	0.00	2	28.25	28.25	-2	5,273	-0.04%
2023/05/31	0	0.00	40	27.73	27.75	-40	5,342	-0.75%
2023/05/30	40	27.86	0	0.00	27.65	40	5,490	0.73%
2023/05/26	0	0.00	2	27.50	27.50	-2	5,803	-0.03%
2023/05/24	1	28.20	5	27.98	27.75	-4	6,766	-0.06%
2023/05/23	1	27.80	0	0.00	27.70	1	7,104	0.01%
2023/05/19	4	27.55	1	27.60	27.55	3	7,256	0.04%
2023/05/18	16	27.41	12	27.30	27.60	4	7,280	0.05%
2023/05/17	0	0.00	4	27.59	27.45	-4	7,264	-0.06%
2023/05/16	0	0.00	1	27.15	27.10	-1	7,235	-0.01%
2023/05/15	0	0.00	3	26.62	26.50	-3	7,206	-0.04%
2023/05/12	2	25.95	2	26.00	26.05	0	7,166	0.00%
2023/05/11	1	26.05	1	26.00	25.95	0	7,154	0.00%
2023/05/10	0	0.00	1	26.20	26.60	-1	7,124	-0.01%
2023/05/09	11	26.63	1	26.50	26.45	10	7,092	0.14%
2023/05/08	5	28.08	1	28.05	27.90	4	7,012	0.06%
2023/05/05	1	28.85	1	28.75	28.80	0	6,950	0.00%
2023/05/04	2	27.75	0	0.00	27.75	2	6,855	0.03%
2023/05/03	8	28.06	0	0.00	27.90	8	6,845	0.12%
2023/05/02	25	28.11	6	28.21	28.30	19	6,836	0.28%
2023/04/28	2	27.90	0	0.00	27.90	2	6,812	0.03%
2023/04/26	1	27.65	0	0.00	27.70	1	6,743	0.01%
2023/04/25	8	27.41	2	27.45	27.50	6	6,720	0.09%
2023/04/21	2	27.90	0	0.00	27.80	2	6,624	0.03%
2023/04/20	4	27.81	0	0.00	27.60	4	6,556	0.06%
2023/04/19	0	0.00	1	28.60	28.65	-1	6,461	-0.02%
2023/04/18	3	29.07	0	0.00	28.65	3	6,400	0.05%
2023/04/17	2	29.23	0	0.00	29.10	2	6,315	0.03%
2023/04/14	27	31.00	36.2	30.83	30.00	-9.2	6,188	-0.15%
2023/04/13	26.2	30.88	4.1	30.78	31.05	22.1	5,804	0.38%
2023/04/12	5	29.90	6.4	29.75	29.70	-1.4	5,582	-0.03%
2023/04/11	0	0.00	10	29.10	29.25	-10	5,475	-0.18%
2023/04/10	4	28.82	1	28.95	28.80	3	5,411	0.06%
2023/04/07	2	28.20	2	28.10	28.10	0	5,324	0.00%
2023/04/06	3	27.92	1	28.00	27.90	2	5,281	0.04%
2023/03/31	1	28.25	4	27.93	28.20	-3	5,251	-0.06%
2023/03/30	1.2	27.55	0	0.00	27.70	1.2	5,214	0.02%
2023/03/29	1	27.20	0	0.00	27.30	1	5,197	0.02%
2023/03/28	1	27.95	2	28.03	27.75	-1	5,141	-0.02%
2023/03/27	1	28.30	0	0.00	28.40	1	5,077	0.02%
2023/03/24	11	28.37	2	28.15	28.15	9	5,000	0.18%
2023/03/23	1	29.00	3	29.30	28.95	-2	4,909	-0.04%
2023/03/22	0	0.00	2.1	28.81	28.75	-2.1	4,787	-0.04%
2023/03/21	11	29.00	13	29.16	29.25	-2	4,700	-0.04%
2023/03/20	18.2	29.63	22	29.33	29.70	-3.8	4,559	-0.08%
2023/03/17	2	27.83	1	27.80	27.90	1	4,305	0.02%
2023/03/16	19	27.68	4	27.94	27.75	15	4,261	0.35%
2023/03/15	4	28.15	44	27.60	27.45	-40	4,171	-0.96%
2023/03/14	1	28.40	7	28.66	28.35	-6	4,005	-0.15%
2023/03/10	11	28.88	6	29.19	29.55	5	3,833	0.13%
2023/03/09	29.1	31.25	28.1	30.77	30.45	1	3,601	0.03%
2023/03/08	25	31.74	25.6	31.99	32.40	-0.6	3,379	-0.02%
2023/03/07	10	31.30	10	31.50	31.50	0	3,232	0.00%
2023/03/06	0	0.00	1	31.15	31.25	-1	3,156	-0.03%
2023/03/03	10	31.30	3	31.42	31.10	7	2,992	0.23%
2023/03/02	24	31.48	7.2	31.37	31.35	16.8	2,894	0.58%
2023/03/01	29.1	30.79	13	31.04	31.40	16.1	2,740	0.59%
2023/02/24	11	30.45	55	30.73	30.75	-44	2,554	-1.72%
2023/02/23	19.2	30.58	24.2	30.65	30.80	-5	2,417	-0.21%
2023/02/22	11.2	29.08	15	29.11	29.65	-3.8	1,919	-0.20%
2023/02/21	27	27.46	44	27.78	28.00	-17	1,416	-1.20%
2023/02/20	6	26.58	2	27.00	27.00	4	1,041	0.38%
2023/02/17	2	23.80	5	24.20	24.55	-3	916	-0.33%
2023/02/16	20	24.15	0	0.00	23.75	20	875	2.28%
2023/02/15	10	23.90	1	23.35	23.80	9	830	1.08%
2023/02/13	2	23.30	0	0.00	23.35	2	802	0.25%
2023/02/07	0	0.00	20	23.78	23.75	-20	771	-2.59%
2023/02/06	10	23.60	0	0.00	23.60	10	755	1.32%
2023/02/02	5	23.15	2	23.20	23.10	3	721	0.42%
2023/02/01	10	23.10	1	22.95	23.00	9	718	1.25%
2023/01/31	11	22.95	0	0.00	23.00	11	722	1.52%
2023/01/13	10	21.65	0	0.00	21.60	10	697	1.43%
2023/01/12	3	21.85	0	0.00	21.75	3	692	0.43%
2023/01/11	41	21.91	0	0.00	21.80	41	688	5.96%
2022/12/28	2	21.70	0	0.00	21.50	2	681	0.29%
2022/12/27	1	22.35	0	0.00	22.25	1	654	0.15%
2022/12/23	1	22.60	0	0.00	22.60	1	647	0.15%
2022/12/12	0	0.00	1	22.75	22.40	-1	642	-0.16%
2022/12/09	1	22.85	2	22.95	22.90	-1	641	-0.16%
2022/12/08	0	0.00	1	22.65	22.85	-1	621	-0.16%
2022/12/06	2	22.35	40	22.35	22.10	-38	591	-6.42%
2022/12/01	0	0.00	5	21.35	21.35	-5	525	-0.95%
2022/11/29	1	20.90	0	20.94	20.85	1	542	0.18%
2022/11/23	1	20.75	0	0.00	20.60	1	628	0.16%
2022/11/22	5	21.00	0	0.00	20.70	5	690	0.72%
2022/11/10	0	0.00	3	20.10	20.10	-3	995	-0.30%
2022/11/08	1	19.90	0	0.00	20.00	1	1,073	0.09%
2022/10/27	3	19.95	0	0.00	19.95	3	1,045	0.29%
2022/10/17	0	18.90	0	0.00	18.75	0	1,029	0.00%
2022/10/13	0	18.50	0	0.00	18.40	0	1,031	0.00%
2022/10/12	0	19.20	0	0.00	19.10	0	1,024	0.00%
2022/10/07	0	0.00	1	20.00	20.00	-1	1,013	-0.10%
2022/09/15	1	22.40	0	0.00	22.50	1	972	0.10%
2022/08/26	0	0.00	4	23.75	23.65	-4	752	-0.53%
2022/08/24	6	23.70	0	0.00	23.45	6	667	0.90%
2022/08/22	1	23.75	1	24.10	23.60	0	580	0.00%
2022/08/18	0	0.00	5	21.95	21.80	-5	416	-1.20%
2022/08/15	0	0.00	1	21.55	21.55	-1	321	-0.31%
2022/08/04	1	18.70	0	0.00	18.65	1	304	0.33%
2022/08/01	1	19.25	0	0.00	19.25	1	315	0.32%
2022/07/04	0	0.00	10	17.00	16.90	-10	429	-2.33%
2022/06/27	2	18.40	0	0.00	18.45	2	482	0.41%
2022/06/10	0	0.00	1	20.45	20.60	-1	563	-0.18%
2022/06/08	1	20.50	0	0.00	20.50	1	579	0.17%
2022/05/17	1	19.80	0	0.00	19.90	1	687	0.15%
2022/05/09	1	20.35	0	0.00	20.35	1	680	0.15%
2022/05/06	1	20.85	0	0.00	20.90	1	679	0.15%
2022/05/05	0	0.00	0	21.25	21.10	0	681	0.00%
2022/04/28	0	0.00	2	21.35	21.35	-2	696	-0.29%
2022/04/27	1	20.80	2	20.45	20.95	-1	693	-0.14%
2022/04/26	1	21.10	0	0.00	21.05	1	689	0.15%
2022/04/25	1	21.10	0	0.00	21.05	1	691	0.14%
2022/04/21	1	22.30	0	0.00	22.35	1	682	0.15%
2022/04/18	2	22.08	0	0.00	21.70	2	689	0.29%
2022/04/11	2	22.60	0	0.00	22.50	2	798	0.25%
2022/04/08	0	0.00	2	22.85	22.85	-2	829	-0.24%
2022/04/06	0	0.00	1	22.00	22.45	-1	792	-0.13%
2022/04/01	1	21.75	0	0.00	21.65	1	772	0.13%
2022/03/30	0	0.00	1	22.15	22.10	-1	811	-0.12%
2022/03/28	1	21.85	0	0.00	21.65	1	816	0.13%
2022/03/25	0.3	21.90	0	0.00	21.90	0.3	821	0.04%
2022/03/23	0	0.00	1	22.00	22.05	-1	826	-0.12%
2022/03/22	0	0.00	1	21.80	22.20	-1	820	-0.12%
2022/03/16	3	20.40	0	0.00	20.40	3	902	0.33%
2022/03/15	2	20.75	0	0.00	20.80	2	897	0.22%
2022/03/14	3	20.98	0	0.00	21.15	3	895	0.33%
2022/03/07	1	20.30	0	0.00	20.20	1	875	0.11%
2022/03/02	0	0.00	1	20.50	20.40	-1	873	-0.11%
2022/02/22	1	21.00	0	0.00	21.00	1	861	0.12%
2022/02/18	0	0.00	1	21.40	21.45	-1	871	-0.11%
2022/02/17	1	21.20	1	21.40	21.20	0	875	0.00%
2022/02/16	0	0.00	1	21.30	21.35	-1	887	-0.11%
2022/02/15	1	21.05	0	0.00	21.05	1	903	0.11%
2022/02/11	1	21.95	0	0.00	21.90	1	952	0.11%
2022/01/26	5	20.35	0	0.00	20.35	5	964	0.52%
2022/01/24	10	20.50	1	20.45	20.50	9	966	0.93%
2022/01/21	5	21.25	0	0.00	21.05	5	954	0.52%
2022/01/13	0	0.00	5	21.95	21.80	-5	936	-0.53%
2022/01/12	0	0.00	2	21.85	21.95	-2	935	-0.21%
2022/01/04	1	22.85	0	0.00	22.70	1	908	0.11%
2022/01/03	10	22.95	1	22.80	23.10	9	816	1.10%
2021/12/28	1	21.65	0	0.00	21.70	1	775	0.13%
2021/12/24	1	21.85	2	21.70	21.70	-1	785	-0.13%
2021/12/20	0	0.00	1	21.65	21.65	-1	748	-0.13%
2021/12/16	1	20.80	1	20.90	20.90	0	729	0.00%
2021/12/15	0	0.00	1	20.95	20.75	-1	723	-0.14%
2021/12/14	4	21.05	0	0.00	20.75	4	707	0.57%
2021/12/13	0	0.00	1	21.75	21.40	-1	700	-0.14%
2021/12/10	10	20.55	0	0.00	20.60	10	610	1.64%
2021/11/29	2	20.08	12	19.89	20.30	-10	745	-1.34%
2021/11/26	0	0.00	1	20.30	20.25	-1	747	-0.13%
2021/11/19	1	20.35	0	0.00	20.35	1	834	0.12%
2021/11/15	0	0.00	1	21.10	20.80	-1	894	-0.11%
2021/11/11	1	21.70	6	22.00	21.65	-5	902	-0.55%
2021/11/10	0	0.00	1	21.25	22.40	-1	908	-0.11%
2021/11/09	0	0.00	1	20.90	20.85	-1	876	-0.11%
2021/11/05	0	0.00	0.1	21.10	20.85	-0.1	894	-0.01%
2021/11/02	0	0.00	6	20.80	20.95	-6	926	-0.65%
2021/11/01	4	21.30	0	0.00	21.30	4	942	0.42%
2021/10/28	1.1	21.62	0	0.00	21.60	1.1	954	0.12%
2021/10/21	1	20.95	0	0.00	20.95	1	1,058	0.09%
2021/10/05	3	20.65	0	0.00	20.95	3	1,423	0.21%
2021/09/29	10	22.50	0	0.00	22.40	10	1,631	0.61%
2021/09/28	1	23.05	0	0.00	23.05	1	1,645	0.06%
2021/09/22	10	22.60	0	0.00	22.65	10	1,828	0.55%
2021/09/10	0	0.00	3	23.55	23.15	-3	1,964	-0.15%
2021/09/07	0	0.00	1	22.65	22.70	-1	2,058	-0.05%
2021/09/06	0	0.00	13	23.10	22.90	-13	2,064	-0.63%
2021/09/03	1	23.35	0	0.00	23.40	1	2,064	0.05%
2021/09/02	0	0.00	10	25.00	24.90	-10	2,018	-0.50%
2021/08/31	1	24.95	1	25.30	25.25	0	2,059	0.00%
2021/08/30	8	25.21	16	25.02	24.70	-8	2,088	-0.38%
2021/08/27	8	24.75	0	0.00	24.80	8	2,115	0.38%
2021/08/24	0	0.00	7	24.19	24.30	-7	2,183	-0.32%
2021/08/17	0	0.00	2	23.30	22.60	-2	2,479	-0.08%
2021/08/16	1	22.45	11	23.10	22.35	-10	2,580	-0.39%
2021/08/13	1	23.25	0	0.00	23.25	1	2,813	0.04%
2021/08/12	0	0.00	1	23.25	23.40	-1	3,182	-0.03%
2021/08/11	2	23.03	1	23.00	22.70	1	3,313	0.03%
2021/08/10	3	22.68	4	23.30	22.55	-1	3,404	-0.03%
2021/08/09	5	23.29	0.5	23.43	23.25	4.5	3,511	0.13%
2021/08/06	10	23.60	0	0.00	23.55	10	3,578	0.28%
2021/08/05	0	0.00	1	24.05	23.60	-1	3,647	-0.03%
2021/08/02	1	24.20	0	0.00	24.20	1	4,015	0.02%
2021/07/29	10	24.20	1	24.05	23.90	9	4,140	0.22%
2021/07/28	2	23.60	0	0.00	23.55	2	4,210	0.05%
2021/07/26	2	25.23	0	0.00	25.05	2	4,441	0.05%
2021/07/23	0	0.00	12	25.58	25.70	-12	4,507	-0.27%
2021/07/21	22	25.58	22	24.63	24.50	0	4,674	0.00%
2021/07/20	4	25.45	0	0.00	25.60	4	4,715	0.08%
2021/07/19	6	25.82	17	25.31	25.15	-11	4,839	-0.23%
2021/07/16	1	24.75	1	24.85	25.00	0	5,026	0.00%
2021/07/13	1	24.05	0	0.00	23.90	1	5,507	0.02%
2021/07/12	0	0.00	1	24.65	24.65	-1	5,607	-0.02%
2021/07/09	1	25.75	0	0.00	25.65	1	5,740	0.02%
2021/07/08	7	26.34	1	26.30	26.35	6	5,984	0.10%
2021/07/06	1	24.90	1	25.00	24.90	0	6,197	0.00%
2021/07/02	1	25.00	1	24.65	24.70	0	6,671	0.00%
2021/06/30	0	0.00	3	24.20	24.45	-3	6,977	-0.04%
2021/06/29	4	23.71	9	23.66	23.70	-5	7,109	-0.07%
2021/06/28	10	24.25	5	24.30	24.30	5	7,309	0.07%
2021/06/25	0	0.00	1	24.65	24.45	-1	7,611	-0.01%
2021/06/24	1	24.75	1	24.45	24.80	0	7,937	0.00%
2021/06/23	0	0.00	2	24.55	24.45	-2	8,166	-0.02%
2021/06/22	0	0.00	4	24.80	24.30	-4	8,728	-0.05%
2021/06/18	3	25.60	0	0.00	25.80	3	8,809	0.03%
2021/06/16	1	24.45	5	24.80	24.15	-4	9,232	-0.04%
2021/06/15	1	25.10	0	0.00	25.05	1	9,247	0.01%
2021/06/11	0	0.00	1	25.75	25.35	-1	9,363	-0.01%
2021/06/09	2	25.63	1	25.35	25.50	1	9,592	0.01%
2021/06/07	1	25.50	3	25.27	25.10	-2	9,864	-0.02%
2021/06/04	7	25.87	7	26.21	26.00	0	9,984	0.00%
2021/06/03	1	26.75	3	26.63	26.55	-2	10,442	-0.02%
2021/06/02	5	27.47	1	28.05	26.80	4	10,555	0.04%
2021/06/01	2	27.58	0	0.00	27.75	2	10,658	0.02%
2021/05/28	1	27.25	3	27.45	27.30	-2	11,166	-0.02%
2021/05/26	1	27.95	0	0.00	27.60	1	12,049	0.01%
2021/05/25	8	28.37	28	27.64	27.60	-20	12,549	-0.16%
2021/05/24	5	29.52	17	29.29	29.30	-12	12,871	-0.09%
2021/05/21	17	28.72	11	30.25	30.05	6	13,036	0.05%
2021/05/20	36	28.49	5	29.32	28.05	31	12,903	0.24%
2021/05/19	5	29.02	4	29.25	29.25	1	12,584	0.01%
2021/05/18	1	24.95	4	25.73	26.60	-3	12,507	-0.02%
2021/05/17	5	24.35	7	24.53	24.20	-2	12,434	-0.02%
2021/05/14	8	28.03	1	27.80	26.85	7	12,309	0.06%
2021/05/13	4	27.66	52	27.37	27.30	-48	12,235	-0.39%
2021/05/12	24	28.80	10	27.23	28.00	14	12,160	0.12%
2021/05/11	18	29.86	2	29.73	29.50	16	12,011	0.13%
2021/05/10	1	31.20	4	31.54	31.80	-3	11,903	-0.03%
2021/05/07	4	30.26	0	0.00	30.15	4	11,803	0.03%
2021/05/06	6	30.58	4	30.66	30.85	2	11,749	0.02%
2021/05/05	4	29.34	27	30.29	29.30	-23	11,663	-0.20%
2021/05/04	25	29.62	5.5	28.50	29.30	19.5	11,598	0.17%
2021/05/03	0.1	31.05	0	0.00	29.95	0.1	11,451	0.00%
2021/04/29	6.3	32.04	2	32.10	31.25	4.3	11,321	0.04%
2021/04/28	3.1	31.93	8	32.28	32.50	-4.9	11,253	-0.04%
2021/04/27	1.1	32.78	6	32.88	32.50	-4.9	11,125	-0.04%
2021/04/26	3.1	33.11	3	33.00	32.90	0.1	11,095	0.00%
2021/04/23	1	33.05	42	32.15	33.20	-41	11,097	-0.37%
2021/04/22	19.5	33.65	21	34.40	32.75	-1.5	10,968	-0.01%
2021/04/21	11	35.63	22	35.24	35.05	-11	10,747	-0.10%
2021/04/20	6	34.47	14	35.05	35.55	-8	10,647	-0.08%
2021/04/19	54	36.45	59	36.02	35.50	-5	10,523	-0.05%
2021/04/16	13	37.74	7	38.30	38.60	6	10,280	0.06%
2021/04/15	66	37.30	62	37.64	37.15	4	10,154	0.04%
2021/04/14	21	36.43	97	35.35	36.50	-76	9,986	-0.76%
2021/04/13	24	38.47	7	38.26	37.60	17	9,760	0.17%
2021/04/12	19	39.17	7	38.50	39.60	12	9,620	0.12%
2021/04/09	13	37.67	30	38.15	37.80	-17	9,568	-0.18%
2021/04/08	36	39.07	10	39.36	38.85	26	9,382	0.28%
2021/04/07	44	41.00	9	40.94	40.40	35	9,126	0.38%
2021/04/06	20	41.47	8	41.71	41.75	12	8,950	0.13%
2021/04/01	13	40.38	9	40.74	40.65	4	8,784	0.05%
2021/03/31	25	40.11	31.8	40.23	40.20	-6.8	8,610	-0.08%
2021/03/30	61	39.34	27	39.25	39.15	34	8,380	0.41%
2021/03/29	24.5	37.31	36	37.77	39.00	-11.5	8,081	-0.14%
2021/03/26	31	35.95	12	36.48	36.10	19	7,749	0.25%
2021/03/25	25	36.43	58.3	36.27	35.45	-33.3	7,539	-0.44%
2021/03/24	8	34.29	7	34.23	34.25	1	6,973	0.01%
2021/03/23	8	33.83	5	34.34	34.40	3	6,926	0.04%
2021/03/22	25	33.64	10	33.59	33.80	15	6,838	0.22%
2021/03/19	18	35.05	20	35.11	34.05	-2	6,755	-0.03%
2021/03/18	6	33.71	1.1	33.75	33.90	4.9	6,362	0.08%
2021/03/17	18	33.64	22.2	34.16	34.20	-4.2	6,318	-0.07%
2021/03/16	15	33.63	9	33.56	33.25	6	6,196	0.10%
2021/03/15	7	34.29	10	34.30	34.20	-3	6,118	-0.05%
2021/03/12	8	34.83	13.4	34.95	34.20	-5.4	5,990	-0.09%
2021/03/11	15	34.34	11	34.48	34.00	4	5,805	0.07%
2021/03/10	6	33.08	10	33.91	34.40	-4	5,726	-0.07%
2021/03/09	40	33.83	24	34.03	33.45	16	5,608	0.29%
2021/03/08	4	31.64	4	31.53	32.55	0	5,133	0.00%
2021/03/05	10	32.65	4	32.70	31.80	6	5,107	0.12%
2021/03/04	23	33.57	34	33.38	33.15	-11	5,067	-0.22%
2021/03/03	8.6	31.42	10	31.67	32.10	-1.4	4,643	-0.03%
2021/03/02	68	32.28	27.5	32.32	31.80	40.5	4,524	0.90%
2021/02/26	10	31.42	50	31.91	33.00	-40	4,097	-0.98%
2021/02/25	46	30.64	24	30.66	30.00	22	3,650	0.60%
2021/02/24	18	29.29	15	29.70	30.60	3	3,139	0.10%
2021/02/23	7	27.59	22.9	27.71	27.85	-15.9	2,717	-0.59%
2021/02/22	5	26.85	7	26.82	27.00	-2	2,477	-0.08%
2021/02/19	2	23.90	0	0.00	24.55	2	2,530	0.08%
2021/02/18	13	24.12	4	24.03	23.85	9	2,604	0.35%
2021/02/17	2	23.28	18	23.40	23.30	-16	2,590	-0.62%
2021/02/03	1	22.15	0	0.00	22.15	1	2,680	0.04%
2021/02/01	7	21.84	4	21.78	21.75	3	2,752	0.11%
2021/01/29	12	22.11	0	0.00	22.05	12	2,771	0.43%
2021/01/28	4	22.65	0	0.00	22.45	4	2,778	0.14%
2021/01/27	5	22.84	0	0.00	22.75	5	2,791	0.18%
2021/01/25	0	0.00	2	23.25	23.10	-2	2,857	-0.07%
2021/01/22	2	22.83	0	0.00	22.70	2	2,882	0.07%
2021/01/21	3	22.80	2	22.80	22.80	1	2,915	0.03%
2021/01/20	2	23.00	3	23.38	22.95	-1	2,924	-0.03%
2021/01/19	4	24.45	3	24.70	24.20	1	2,989	0.03%
2021/01/18	0	0.00	3	25.00	24.35	-3	3,152	-0.10%
2021/01/15	0	0.00	3	23.57	23.80	-3	3,117	-0.10%
2021/01/14	2	23.28	0	0.00	23.40	2	3,142	0.06%
2021/01/13	1	23.40	16	23.45	23.35	-15	3,283	-0.46%
2021/01/12	0	0.00	2	23.60	23.35	-2	3,420	-0.06%
2021/01/11	0	0.00	1	24.25	24.30	-1	3,523	-0.03%
2021/01/08	2	23.25	1	23.25	23.20	1	3,836	0.03%
2021/01/07	0	0.00	1	23.30	23.35	-1	4,156	-0.02%
2021/01/06	3	23.50	0	0.00	23.35	3	4,327	0.07%
2021/01/05	4	24.21	2.2	24.12	24.20	1.8	4,391	0.04%
2021/01/04	1	24.90	27	24.76	24.45	-26	4,766	-0.55%
2020/12/30	0	0.00	3	23.45	23.35	-3	4,747	-0.06%
2020/12/29	2	22.68	11	22.69	22.75	-9	4,705	-0.19%
2020/12/28	3	22.37	31	22.31	22.20	-28	4,701	-0.60%
2020/12/25	1	21.60	15	21.55	21.50	-14	4,683	-0.30%
2020/12/24	1	21.30	0	0.00	21.55	1	4,683	0.02%
2020/12/23	6	21.18	0	0.00	21.10	6	4,670	0.13%
2020/12/22	11	21.79	3	22.30	21.45	8	4,653	0.17%
2020/12/21	10	22.48	7	22.81	22.20	3	4,647	0.06%
2020/12/18	20	22.59	29	22.54	22.60	-9	4,622	-0.19%
2020/12/17	0	0.00	21	21.95	22.20	-21	4,623	-0.45%
2020/12/15	1	22.10	1	22.10	21.75	0	4,677	0.00%
2020/12/14	1	21.90	0	0.00	22.05	1	4,666	0.02%
2020/12/11	6	21.17	32	21.43	21.30	-26	4,653	-0.56%
2020/12/10	0	0.00	1	21.75	21.65	-1	4,636	-0.02%
2020/12/09	10	21.22	9	21.50	21.50	1	4,640	0.02%
2020/12/08	4.5	22.00	1	21.85	21.70	3.5	4,621	0.08%
2020/12/07	9	21.67	0	0.00	21.50	9	4,599	0.20%
2020/12/04	35	22.09	0	0.00	21.95	35	4,569	0.77%
2020/12/03	26	22.76	2	23.30	22.55	24	4,517	0.53%
2020/12/02	6	23.23	0	0.00	23.20	6	4,477	0.13%
2020/12/01	12	24.65	1	23.65	23.55	11	4,436	0.25%
2020/11/30	0	0.00	2	24.05	24.40	-2	4,322	-0.05%
2020/11/27	2	23.28	0	0.00	23.30	2	4,204	0.05%
2020/11/26	6	23.73	0	0.00	23.40	6	4,176	0.14%
2020/11/25	1	22.85	8	23.58	23.70	-7	4,090	-0.17%
2020/11/24	1	22.80	1	23.30	22.80	0	4,026	0.00%
2020/11/23	5	22.90	2	23.20	23.00	3	3,985	0.08%
2020/11/20	6	23.30	0	0.00	23.20	6	3,946	0.15%
2020/11/19	14	23.91	11	23.72	23.70	3	3,896	0.08%
2020/11/18	40	24.42	34	23.84	23.85	6	3,848	0.16%
2020/11/17	13	23.21	2	23.00	24.00	11	3,669	0.30%
2020/11/16	6	22.97	0	0.00	22.80	6	3,549	0.17%
2020/11/12	15	23.45	37	23.15	22.60	-22	3,474	-0.63%
2020/11/09	4	22.30	11	22.35	22.30	-7	3,335	-0.21%
2020/11/03	11.9	22.17	2	22.40	21.85	9.9	3,194	0.31%
2020/10/30	2	21.65	0	0.00	21.60	2	3,118	0.06%
2020/10/29	6	21.98	0	0.00	22.25	6	3,079	0.19%
2020/10/28	4	22.15	0	0.00	22.10	4	3,036	0.13%
2020/10/27	33	22.31	12	22.58	22.70	21	3,002	0.70%
2020/10/26	16	23.06	0	0.00	22.45	16	2,888	0.55%
2020/10/23	0	0.00	2	21.65	21.90	-2	2,690	-0.07%
2020/10/21	0	0.00	2	22.40	22.45	-2	2,580	-0.08%
2020/10/20	4	23.38	5	23.38	22.90	-1	2,433	-0.04%
2020/10/19	2	23.38	1	22.85	23.05	1	2,286	0.04%
2020/10/16	13	23.90	10	23.70	23.60	3	2,140	0.14%
2020/10/15	14	23.05	9	23.08	22.50	5	1,785	0.28%
2020/10/14	23	21.22	6	21.51	21.90	17	1,459	1.16%
2020/10/13	4	20.63	1	20.30	20.25	3	1,289	0.23%
2020/10/12	51	20.39	46	20.40	21.25	5	1,169	0.43%
2020/10/08	0	0.00	4	19.20	19.45	-4	746	-0.54%
2020/10/07	4	17.90	0	0.00	17.70	4	611	0.65%
2020/09/24	0	0.00	1	16.55	16.55	-1	549	-0.18%
2020/09/21	1	17.50	1	17.40	17.30	0	504	0.00%
2020/09/11	5	16.25	5	16.50	16.50	0	436	0.00%
2020/09/10	1	15.80	0	0.00	15.80	1	417	0.24%
2020/09/08	1	15.90	1	16.05	15.90	0	419	0.00%
2020/09/07	1	15.80	2	15.95	16.00	-1	419	-0.24%
2020/09/01	1	15.45	0	0.00	15.45	1	413	0.24%
2020/08/24	1	15.30	0	0.00	15.30	1	432	0.23%
2020/08/20	1	15.10	0	0.00	15.10	1	433	0.23%
2020/08/18	0	0.00	1	15.80	15.65	-1	427	-0.23%
2020/08/17	1	15.60	0	0.00	15.85	1	432	0.23%
2020/08/13	1	16.05	0	0.00	15.75	1	433	0.23%
2020/08/11	0	16.35	0	0.00	16.20	0	460	0.01%
2020/08/06	1	16.10	0	0.00	16.25	1	481	0.21%
2020/07/27	1	15.60	0	0.00	15.65	1	549	0.18%
2020/07/21	1	16.15	0	0.00	16.30	1	610	0.16%
2020/07/20	0.1	16.40	2	16.08	16.20	-1.9	612	-0.31%
2020/07/17	1	16.45	5	16.45	16.40	-4	605	-0.66%
2020/07/15	0	0.00	1	17.10	16.95	-1	591	-0.17%
2020/07/14	1	17.00	0.5	17.25	16.95	0.5	594	0.08%
2020/07/10	1	17.00	2	17.10	16.95	-1	596	-0.17%
2020/07/09	1.2	16.91	0	0.00	16.95	1.2	590	0.20%
2020/07/07	1	16.90	0	0.00	16.95	1	588	0.17%
2020/07/03	1	17.00	0	0.00	17.15	1	589	0.17%
2020/06/30	1	17.05	0	0.00	17.05	1	587	0.17%
2020/06/29	1	17.15	0	0.00	17.05	1	583	0.17%
2020/06/24	1	17.50	0	0.00	17.55	1	583	0.17%
2020/06/23	5	17.70	0	0.00	17.70	5	586	0.85%
2020/06/22	4	18.03	1	17.70	18.05	3	581	0.52%
2020/06/18	0	0.00	1	17.20	17.30	-1	600	-0.17%
2020/06/17	2	16.98	0	0.00	17.10	2	611	0.33%
2020/06/15	1	16.75	0	0.00	16.90	1	683	0.15%
2020/06/11	2	17.40	0	0.00	17.10	2	730	0.27%
2020/06/04	0	0.00	0	16.90	16.90	0	831	0.00%
2020/06/03	1	17.00	0	0.00	16.90	1	843	0.12%
2020/06/01	1	16.90	0	0.00	16.80	1	855	0.12%
2020/05/19	1	17.60	0	0.00	17.70	1	905	0.11%
2020/05/07	0.2	18.00	0	0.00	18.00	0.2	844	0.03%
2020/04/27	2	15.30	0	0.00	15.65	2	757	0.26%
2020/04/24	1	15.10	0	0.00	15.10	1	751	0.13%
2020/04/20	0	0.00	11	14.64	14.75	-11	737	-1.49%
2020/04/17	0	0.00	3	14.37	14.45	-3	735	-0.41%
2020/04/16	3	14.70	0	0.00	14.40	3	728	0.41%
2020/04/15	0	0.00	1	14.40	14.40	-1	724	-0.14%
2020/04/09	11	13.90	3	13.90	13.90	8	713	1.12%
2020/04/07	0	0.00	1	13.35	13.60	-1	724	-0.14%
2020/03/30	0	0.00	1	13.50	13.65	-1	724	-0.14%
2020/03/27	0	0.00	16	14.20	14.05	-16	721	-2.22%
2020/03/25	5	14.76	0	0.00	13.80	5	711	0.70%
2020/03/23	2	12.40	0	0.00	12.40	2	671	0.30%
2020/03/19	0	0.00	6	10.38	10.30	-6	659	-0.91%
2020/03/18	13	11.63	0	0.00	11.40	13	589	2.20%
2020/03/11	5	17.40	0	0.00	17.30	5	439	1.14%
2020/03/10	2	17.45	2	17.65	17.55	0	434	0.00%
2020/03/09	0	0.00	1	18.15	17.90	-1	425	-0.23%
2020/03/05	1	18.50	0	0.00	18.50	1	407	0.25%
2020/02/27	0	0.00	2	18.70	18.40	-2	385	-0.52%
2020/02/25	1	18.60	0	0.00	18.70	1	371	0.27%
2020/02/03	2	17.35	0	0.00	17.40	2	340	0.59%
2020/01/30	0	0.00	5	17.50	17.50	-5	336	-1.49%
2020/01/20	0	0.00	1	18.50	18.50	-1	319	-0.31%
2020/01/15	1	18.50	1	18.55	18.55	0	344	0.00%
2020/01/13	0	0.00	0	18.50	18.50	0	354	0.00%
2020/01/10	0	0.00	2	18.45	18.45	-2	354	-0.57%
2019/12/31	1	18.75	0	0.00	18.75	1	362	0.28%
2019/12/16	2	18.70	1	18.70	18.60	1	364	0.27%
2019/12/11	0	0.00	2	18.90	19.00	-2	360	-0.56%
2019/12/10	0	0.00	2	18.65	18.80	-2	353	-0.57%
2019/12/04	2	18.50	0	0.00	18.50	2	380	0.53%
2019/12/02	1	18.55	0	0.00	18.50	1	388	0.26%
2019/11/27	1	18.55	0	0.00	18.60	1	405	0.25%
2019/11/25	1	18.70	0	0.00	18.60	1	417	0.24%
2019/11/20	0	0.00	1.1	18.54	18.55	-1.1	419	-0.27%
2019/10/24	0	0.00	2	19.40	19.45	-2	406	-0.49%
2019/10/16	1	18.70	0	0.00	19.00	1	388	0.26%
2019/09/26	0	0.00	4	18.80	18.65	-4	382	-1.05%
2019/09/25	0	0.00	4	18.95	18.90	-4	378	-1.06%
2019/09/23	1	18.90	0	0.00	19.00	1	379	0.26%
2019/09/20	8	18.95	0	0.00	18.95	8	377	2.12%
2019/09/10	2	19.15	0	0.00	19.15	2	412	0.48%
2019/09/09	0	0.00	1	19.05	19.25	-1	441	-0.23%
2019/09/05	0	0.00	20	18.60	18.65	-20	432	-4.62%
2019/08/28	0	0.00	2	18.35	18.40	-2	535	-0.37%
2019/08/14	0	0.00	1	18.90	18.85	-1	646	-0.15%
2019/08/07	2	18.70	0	0.00	18.60	2	665	0.30%
2019/06/27	1	20.30	0	0.00	20.20	1	817	0.12%
2019/06/24	2	20.25	2	20.20	20.00	0	854	0.00%
2019/06/21	1	20.60	0	0.00	20.60	1	864	0.12%
2019/06/17	0	0.00	2	20.75	20.45	-2	894	-0.22%
2019/06/14	0	0.00	2	21.55	21.45	-2	868	-0.23%
2019/06/12	1	21.60	0	0.00	21.70	1	870	0.11%
2019/05/24	2	22.45	0	0.00	22.40	2	836	0.24%
2019/05/22	0	0.00	2	22.73	22.90	-2	827	-0.24%
2019/05/20	1	21.70	0	0.00	21.65	1	759	0.13%
2019/05/17	3	21.88	10	21.75	21.90	-7	814	-0.86%
2019/05/09	1	21.65	0	0.00	21.55	1	908	0.11%
2019/05/07	1	21.65	0	0.00	21.65	1	951	0.11%
2019/04/22	5	21.60	0	0.00	21.70	5	1,038	0.48%
2019/04/19	0	0.00	10	22.10	22.05	-10	1,085	-0.92%
2019/04/15	0	0.00	2	22.20	22.15	-2	1,101	-0.18%
2019/04/12	1	22.40	0	0.00	22.10	1	1,111	0.09%
2019/04/10	2	22.45	0	0.00	22.50	2	1,112	0.18%
2019/04/09	2	22.40	0	0.00	22.40	2	1,104	0.18%
2019/04/08	8	22.37	0	0.00	22.40	8	1,106	0.72%
2019/04/02	0	0.00	2	22.00	22.05	-2	1,092	-0.18%
2019/04/01	0	0.00	1	22.15	22.00	-1	1,087	-0.09%
2019/03/29	2	22.05	0	0.00	21.95	2	1,077	0.19%
2019/03/28	5	22.20	0	0.00	21.95	5	1,087	0.46%
2019/03/26	0	0.00	5	22.80	22.60	-5	1,051	-0.48%
2019/03/25	1	22.15	2	22.40	22.30	-1	1,026	-0.10%
2019/03/21	1	21.85	0	0.00	21.80	1	1,010	0.10%
2019/03/20	0	21.60	0	0.00	21.80	0	1,014	0.00%
2019/03/11	5	21.60	0	0.00	21.60	5	1,105	0.45%
2019/03/08	1	21.65	0	0.00	21.80	1	1,137	0.09%
2019/03/05	1	22.35	0	0.00	22.15	1	1,207	0.08%
2019/03/04	5.5	22.39	0	0.00	22.65	5.5	1,202	0.46%
2019/02/27	4.1	22.27	1	22.20	22.25	3.1	1,184	0.26%
2019/02/26	0	0.00	4	21.85	21.90	-4	1,174	-0.34%
2019/02/25	2	21.85	0	0.00	21.80	2	1,176	0.17%
2019/02/22	1	21.90	2	22.10	22.05	-1	1,173	-0.09%
2019/02/21	1	22.00	10	22.00	21.95	-9	1,171	-0.77%
2019/02/20	5	22.18	0	0.00	22.20	5	1,168	0.43%
2019/02/19	5	22.19	0	0.00	22.05	5	1,173	0.43%
2019/02/18	6	22.50	0	0.00	21.90	6	1,202	0.50%
2019/02/15	2	23.10	0	0.00	22.95	2	1,183	0.17%
2019/02/14	2	22.85	0	0.00	23.00	2	1,176	0.17%
2019/02/12	4	23.20	0	0.00	23.10	4	1,187	0.34%
2019/02/11	0	0.00	3	23.05	22.95	-3	1,188	-0.25%
2019/01/30	0	0.00	1	22.50	22.65	-1	1,185	-0.08%
2019/01/29	2	22.23	0	0.00	22.25	2	1,213	0.16%
2019/01/25	2	22.50	0	0.00	22.50	2	1,243	0.16%
2019/01/24	1	22.30	0	0.00	22.30	1	1,254	0.08%
2019/01/23	1	22.25	0	0.00	22.30	1	1,259	0.08%
2019/01/22	2	21.93	0	0.00	22.20	2	1,272	0.16%
2019/01/14	0	0.00	0.1	21.15	21.30	-0.1	1,313	-0.01%
2019/01/10	0.1	21.30	5	21.30	21.40	-4.9	1,280	-0.38%
2019/01/07	5	20.60	0	0.00	20.65	5	1,346	0.37%
2019/01/04	0	0.00	2	20.40	20.75	-2	1,393	-0.14%
2019/01/02	0	0.00	20	19.85	20.40	-20	1,519	-1.32%
2018/12/24	3	20.10	0	0.00	20.05	3	1,834	0.16%
2018/12/20	2	20.15	5	19.93	19.95	-3	2,120	-0.14%
2018/12/17	2	20.20	2	20.30	20.20	0	2,488	0.00%
2018/12/13	3	20.60	0	0.00	20.60	3	3,113	0.10%
2018/12/10	2	19.55	2	19.80	19.55	0	3,497	0.00%
2018/12/06	2	20.03	1	20.10	19.90	1	3,546	0.03%
2018/11/30	0	0.00	4	20.35	20.35	-4	3,622	-0.11%
2018/11/23	0	0.00	3	21.20	21.00	-3	3,730	-0.08%
2018/11/21	3	21.75	0	0.00	21.35	3	3,767	0.08%
2018/11/19	0	0.00	3	21.90	21.80	-3	3,811	-0.08%
2018/11/16	8	21.51	6	21.54	21.70	2	3,835	0.05%
2018/11/15	1	21.15	25	21.33	21.40	-24	3,848	-0.62%
2018/11/14	0	0.00	5	22.10	22.10	-5	3,832	-0.13%
2018/11/13	0	0.00	5	22.34	23.10	-5	3,908	-0.13%
2018/11/12	2	22.90	17	23.41	22.75	-15	3,948	-0.38%
2018/11/07	0	0.00	1	23.10	23.05	-1	3,932	-0.03%
2018/11/05	5	22.42	4	22.35	22.80	1	3,902	0.03%
2018/11/01	0	0.00	30	20.68	20.85	-30	3,852	-0.78%
2018/10/31	0	0.00	20	20.73	20.90	-20	3,833	-0.52%
2018/10/25	10	21.45	0	0.00	21.40	10	3,863	0.26%
2018/10/23	10	21.65	0	0.00	21.65	10	3,978	0.25%
2018/10/22	20	21.80	0	0.00	21.95	20	3,988	0.50%
2018/10/19	0	0.00	2	21.25	21.60	-2	3,975	-0.05%
2018/10/18	0	0.00	6	21.53	21.50	-6	3,953	-0.15%
2018/10/17	0	0.00	8	21.65	21.40	-8	3,944	-0.20%
2018/10/16	0	0.00	2	21.35	21.10	-2	3,920	-0.05%
2018/10/15	8	21.11	12	21.17	21.05	-4	3,888	-0.10%
2018/10/12	12	20.98	1	21.20	21.30	11	3,863	0.28%
2018/10/11	16	20.85	11	20.91	20.80	5	3,807	0.13%
2018/10/08	11	23.11	0	0.00	23.40	11	3,674	0.30%
2018/10/05	6	22.55	8	22.84	23.10	-2	3,638	-0.05%
2018/10/04	5	22.88	5	23.03	22.80	0	3,547	0.00%
2018/10/03	15	23.45	2	23.88	23.30	13	3,519	0.37%
2018/10/02	0	0.00	3	24.42	24.40	-3	3,404	-0.09%
2018/10/01	2	24.63	3	24.60	24.65	-1	3,378	-0.03%
2018/09/28	4	24.63	4	24.55	24.30	0	3,334	0.00%
2018/09/27	1	24.05	1	23.70	23.90	0	3,143	0.00%
2018/09/26	1	23.60	1	23.70	23.75	0	3,103	0.00%
2018/09/25	5	25.00	0	0.00	24.30	5	3,028	0.17%
2018/09/21	0	0.00	17	23.98	24.30	-17	2,926	-0.58%
2018/09/20	7	24.53	10	24.56	24.40	-3	2,775	-0.11%
2018/09/19	41	24.78	30	24.54	24.70	11	2,580	0.43%
2018/09/18	7	23.67	11	23.75	23.80	-4	2,152	-0.19%
2018/09/17	1	23.00	7	23.04	22.50	-6	1,873	-0.32%
2018/09/14	0	0.00	1	22.70	22.80	-1	1,783	-0.06%
2018/09/13	12	22.73	5	22.49	22.55	7	1,767	0.40%
2018/09/11	3	21.65	0	0.00	22.00	3	1,736	0.17%
2018/09/10	25	20.95	3	20.90	20.90	22	1,759	1.25%
2018/09/07	5	21.69	2	21.50	21.50	3	1,745	0.17%
2018/09/06	7	23.03	3	22.82	22.65	4	1,721	0.23%
2018/09/05	5	22.55	7	22.91	23.10	-2	1,690	-0.12%
2018/09/04	0	0.00	0.7	22.10	22.25	-0.7	1,641	-0.04%
2018/09/03	2	22.33	0	0.00	22.15	2	1,694	0.12%
2018/08/31	0	0.00	1	21.95	22.20	-1	1,715	-0.06%
2018/08/29	0	0.00	1	22.05	21.95	-1	1,811	-0.06%
2018/08/28	1	21.80	0	0.00	21.95	1	1,894	0.05%
2018/08/23	5	22.40	0	0.00	22.40	5	2,112	0.24%
2018/08/22	0	0.00	32	22.26	22.25	-32	2,187	-1.46%
2018/08/21	13	22.00	0	0.00	22.40	13	2,364	0.55%
2018/08/20	21	22.56	9	22.71	22.00	12	2,553	0.47%
2018/08/15	5	21.12	6	21.25	21.35	-1	3,002	-0.03%
2018/08/14	2	21.65	5	21.65	21.50	-3	3,012	-0.10%
2018/08/13	8	20.90	14	21.36	20.65	-6	3,041	-0.20%
2018/08/09	14	21.80	0	0.00	21.55	14	3,052	0.46%
2018/08/02	3	21.45	5	21.45	21.45	-2	3,007	-0.07%
2018/08/01	0	0.00	5	21.79	21.65	-5	3,001	-0.17%
2018/07/31	8	21.47	4	21.30	21.45	4	2,988	0.13%
2018/07/30	6	20.98	2	22.00	21.55	4	3,013	0.13%
2018/07/27	2	20.25	0	0.00	20.10	2	2,911	0.07%
2018/07/20	0	0.00	2	19.60	19.40	-2	2,899	-0.07%
2018/07/18	1	19.50	0	0.00	19.65	1	2,900	0.03%
2018/07/09	0	0.00	1	19.10	19.10	-1	2,893	-0.03%
2018/07/06	0	0.00	1	18.60	18.65	-1	2,887	-0.03%
2018/07/03	0	0.00	1	19.20	18.70	-1	2,896	-0.03%
2018/06/26	0	0.00	5	19.95	19.90	-5	2,879	-0.17%
2018/06/19	20	21.17	0	0.00	21.40	20	2,840	0.70%
2018/06/13	2	21.03	3	21.08	20.95	-1	2,793	-0.04%
2018/06/11	3	21.70	10	21.65	21.15	-7	2,725	-0.26%
2018/06/08	9	22.59	1	22.30	22.25	8	2,669	0.30%
2018/06/06	0	0.00	3	22.40	22.40	-3	2,609	-0.11%
2018/06/05	4	23.25	1	23.05	22.95	3	2,573	0.12%
2018/06/04	2	22.83	0.1	22.95	22.95	1.9	2,486	0.08%
2018/06/01	3	23.05	2	22.88	23.05	1	2,473	0.04%
2018/05/31	5	22.97	0	0.00	23.40	5	2,426	0.21%
2018/05/30	2	22.45	1	22.40	22.20	1	2,301	0.04%
2018/05/29	0	0.00	3.1	23.84	22.90	-3.1	2,204	-0.14%
2018/05/28	45	23.63	47.1	23.59	23.80	-2.1	2,003	-0.10%
2018/05/25	5	23.48	4	23.53	23.40	1	1,795	0.06%
2018/05/24	4.1	22.31	21	21.75	22.80	-16.9	1,541	-1.10%
2018/05/23	27	20.94	5	20.60	21.00	22	1,283	1.71%
2018/05/22	0	0.00	10	20.28	20.30	-10	1,242	-0.80%
2018/05/21	1	20.30	1	20.45	19.90	0	1,217	0.00%
2018/05/17	5	19.40	0	0.00	19.95	5	1,190	0.42%
2018/05/15	5	19.67	0	0.00	19.50	5	1,194	0.42%
2018/05/14	1	19.60	71	19.30	19.70	-70	1,242	-5.63%
2018/05/11	0	0.00	65	19.23	19.00	-65	1,249	-5.20%
2018/05/10	10	19.23	0	0.00	19.15	10	1,252	0.80%
2018/05/09	2	19.65	0	0.00	19.15	2	1,271	0.16%
2018/05/08	101	19.87	0	0.00	19.65	101	1,270	7.95%	大買/鉅額交易
2018/05/07	32	19.42	4	19.65	20.05	28	1,267	2.21%
2018/05/04	1	19.20	0	0.00	19.10	1	1,222	0.08%
2018/04/23	0	0.00	1	18.90	18.75	-1	1,552	-0.06%
2018/04/18	1	18.65	0	0.00	18.50	1	2,134	0.05%
2018/04/16	0	0.00	2	18.83	18.60	-2	2,342	-0.09%
2018/04/11	0	0.00	1	19.45	19.50	-1	2,360	-0.04%
2018/03/29	1	18.50	0	0.00	18.50	1	2,446	0.04%
2018/03/26	0	0.00	2	18.70	18.70	-2	2,507	-0.08%
2018/03/23	1	18.50	0	0.00	18.90	1	2,497	0.04%
2018/03/21	4	19.35	0	0.00	19.35	4	2,494	0.16%
2018/03/20	1	19.05	1	19.05	19.00	0	2,479	0.00%
2018/03/19	0	0.00	6	19.30	19.30	-6	2,472	-0.24%
2018/03/15	3	20.15	19	19.90	19.80	-16	2,449	-0.65%
2018/03/14	1	20.10	146	20.27	19.85	-145	2,445	-5.93%	大賣/鉅額交易
2018/03/12	0	0.00	20	20.90	20.55	-20	2,415	-0.83%
2018/03/09	7	20.85	5	20.90	20.75	2	2,390	0.08%
2018/03/07	2	20.80	0	0.00	20.55	2	2,329	0.09%
2018/03/06	1	20.40	0	0.00	20.75	1	2,288	0.04%
2018/03/05	3	20.55	0	0.00	20.15	3	2,238	0.13%
2018/02/23	5	20.82	0	0.00	20.70	5	2,236	0.22%
2018/02/09	0	0.00	3	19.70	19.60	-3	2,308	-0.13%
2018/02/08	76	19.46	0	0.00	19.55	76	2,286	3.32%
2018/02/07	35	19.41	0	0.00	19.00	35	2,267	1.54%
2018/02/06	1	19.35	1	18.80	18.90	0	2,258	0.00%
2018/02/02	1	20.90	0	0.00	20.95	1	2,191	0.05%
2018/02/01	3	21.02	2	21.20	20.95	1	2,216	0.05%
2018/01/31	20	20.60	0	0.00	20.95	20	2,198	0.91%
2018/01/30	0	0.00	13	20.49	20.35	-13	2,190	-0.59%
2018/01/26	0	0.00	7	21.20	21.20	-7	2,172	-0.32%
2018/01/25	5	20.60	19	20.70	20.65	-14	2,151	-0.65%
2018/01/24	25	20.86	1	21.25	20.70	24	2,135	1.12%
2018/01/23	10	21.25	4	20.50	21.25	6	2,107	0.28%
2018/01/22	0	0.00	12	20.40	20.20	-12	2,064	-0.58%
2018/01/19	0	0.00	1	21.00	20.90	-1	2,030	-0.05%
2018/01/18	0	0.00	28	21.54	21.10	-28	2,004	-1.40%
2018/01/17	7	22.28	25	21.84	21.75	-18	1,940	-0.93%
2018/01/16	9	21.67	19	21.94	21.80	-10	1,831	-0.55%
2018/01/15	15	20.95	2	20.95	20.85	13	1,654	0.79%
2018/01/12	28	20.81	18	21.26	21.25	10	1,575	0.63%
2018/01/11	10	19.30	11	19.91	20.05	-1	1,247	-0.08%
2018/01/09	1	18.20	0	0.00	18.30	1	1,033	0.10%
2018/01/05	0	0.00	191	18.23	18.30	-191	1,019	-18.74%	大賣/鉅額交易
2018/01/03	0	0.00	8	18.75	18.70	-8	995	-0.80%
2018/01/02	6	19.05	0	0.00	18.85	6	989	0.61%