堤維西 (1522)-大昌券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
65.5
漲跌
▲0.9
漲幅
+1.39%
成交量
4,731張
產業
上市汽車類股
279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

堤維西 (1522)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/12/03	0	0.00	1	65.30	65.50	-1	3,384	-0.03%
2024/12/02	59	65.39	35.3	65.69	64.60	23.7	3,341	0.71%
2024/11/29	11	63.40	8	64.69	64.80	3	3,229	0.09%
2024/11/28	1	62.50	0	0.00	63.40	1	3,297	0.03%
2024/11/27	1	63.50	3	64.03	63.40	-2	3,279	-0.06%
2024/11/26	1	65.30	1	65.40	64.30	0	3,235	0.00%
2024/11/22	0	0.00	94.2	64.32	63.90	-94.2	3,217	-2.93%
2024/11/21	0	0.00	4	63.70	63.70	-4	3,225	-0.12%
2024/11/20	21	63.60	0	0.00	63.50	21	3,281	0.64%
2024/11/19	0	0.00	2	62.70	63.30	-2	3,291	-0.06%
2024/11/18	2	62.30	0	0.00	62.10	2	3,283	0.06%
2024/11/15	0	0.00	28	63.76	63.20	-28	3,277	-0.85%
2024/11/14	8.1	61.76	3	61.60	61.30	5.1	3,223	0.16%
2024/11/13	0	0.00	1	62.40	61.80	-1	3,242	-0.03%
2024/11/12	11	61.82	0	0.00	61.70	11	3,300	0.33%
2024/11/11	1.2	62.01	0	0.00	62.30	1.2	3,369	0.03%
2024/11/08	1	61.50	1	61.80	61.30	0	3,421	0.00%
2024/11/07	0	0.00	1	60.70	61.20	-1	3,463	-0.03%
2024/11/05	1	59.40	0	0.00	59.20	1	3,524	0.03%
2024/11/04	1	59.80	0	0.00	59.70	1	3,597	0.03%
2024/11/01	0	0.00	1	59.90	60.40	-1	3,656	-0.03%
2024/10/28	1	60.90	1	60.80	61.00	0	3,844	0.00%
2024/10/25	2	61.00	0	0.00	60.90	2	3,882	0.05%
2024/10/24	2	61.50	2	61.65	60.60	0	3,928	0.00%
2024/10/23	1	61.50	1	61.90	60.90	0	3,930	0.00%
2024/10/22	0	0.00	6	60.55	60.50	-6	3,958	-0.15%
2024/10/21	1	59.70	0	0.00	59.80	1	4,002	0.02%
2024/10/18	7	60.44	1	60.20	60.00	6	4,054	0.15%
2024/10/16	2	60.60	1	60.40	60.30	1	4,181	0.02%
2024/10/15	0	0.00	2	60.20	60.00	-2	4,212	-0.05%
2024/10/14	2.2	59.25	1	59.70	59.60	1.2	4,254	0.03%
2024/10/11	1	60.40	0.3	60.50	60.50	0.8	4,250	0.02%
2024/10/09	4	60.78	1	60.50	60.40	3	4,279	0.07%
2024/10/08	5.1	61.45	2	61.95	61.40	3.1	4,298	0.07%
2024/10/07	1	62.90	0	0.00	62.90	1	4,309	0.02%
2024/10/04	11	62.32	2	62.20	61.90	9	4,406	0.20%
2024/10/01	5	63.36	1	63.10	63.00	4	4,424	0.09%
2024/09/30	4	63.45	0	0.00	63.10	4	4,440	0.09%
2024/09/27	72	64.60	0	0.00	64.10	72	4,446	1.62%
2024/09/25	4	64.85	0	0.00	64.60	4	4,450	0.09%
2024/09/24	0	0.00	2	65.40	64.90	-2	4,506	-0.04%
2024/09/23	0	0.00	2	64.55	65.00	-2	4,512	-0.04%
2024/09/20	0	0.00	2	62.40	62.80	-2	4,497	-0.04%
2024/09/19	2	61.90	3	61.73	61.80	-1	4,581	-0.02%
2024/09/18	5.1	61.58	0	0.00	61.20	5.1	4,687	0.11%
2024/09/16	2.1	62.52	2	62.20	62.20	0.1	4,726	0.00%
2024/09/13	5	62.24	4	63.40	63.00	1	4,820	0.02%
2024/09/12	5	62.04	2	61.20	61.30	3	5,063	0.06%
2024/09/11	3	63.90	6	63.85	61.70	-3	5,067	-0.06%
2024/09/10	7	68.49	9	68.56	67.80	-2	4,825	-0.04%
2024/09/06	0.1	65.00	1	66.60	66.40	-0.9	5,056	-0.02%
2024/09/05	1	65.80	2	66.30	65.40	-1	5,531	-0.02%
2024/09/04	2	64.90	5	63.80	63.70	-3	5,744	-0.05%
2024/09/03	1	66.90	0	0.00	66.90	1	5,942	0.02%
2024/09/02	12	68.00	4	67.80	68.10	8	6,080	0.13%
2024/08/30	6	68.08	1	67.20	67.20	5	6,232	0.08%
2024/08/23	3.4	63.97	1	64.70	66.30	2.4	6,556	0.04%
2024/08/22	1.1	66.29	0	0.00	65.80	1.1	6,737	0.02%
2024/08/21	0	0.00	1	68.30	68.20	-1	6,752	-0.01%
2024/08/20	0.3	68.30	2	68.30	67.80	-1.8	6,771	-0.03%
2024/08/19	2	67.30	1	67.40	67.80	1	6,876	0.01%
2024/08/16	1	68.80	2	68.80	67.80	-1	6,962	-0.01%
2024/08/15	3	67.57	0	0.00	67.50	3	7,073	0.04%
2024/08/14	1	69.60	1.1	70.55	69.00	-0.1	7,157	0.00%
2024/08/13	2	69.45	2	69.15	68.80	0	7,236	0.00%
2024/08/12	2	67.70	1	67.50	67.40	1	7,315	0.01%
2024/08/09	1	63.40	2	62.85	63.60	-1	7,799	-0.01%
2024/08/08	2.2	59.90	0	0.00	59.70	2.2	8,654	0.03%
2024/08/07	2	60.95	1	61.80	62.10	1	9,297	0.01%
2024/08/06	1	56.90	14	57.26	59.00	-13	9,317	-0.14%
2024/08/05	2.3	61.04	10	62.80	60.30	-7.8	9,384	-0.08%
2024/08/01	1	68.90	4.1	69.63	71.00	-3.1	9,281	-0.03%
2024/07/31	1	65.40	0	0.00	65.60	1	9,172	0.01%
2024/07/29	5	69.26	6	67.83	66.70	-1	9,201	-0.01%
2024/07/26	8	68.41	5	69.10	68.40	3	9,211	0.03%
2024/07/23	2	68.35	4.1	69.40	70.00	-2.1	9,258	-0.02%
2024/07/22	1	68.10	4	66.50	66.50	-3	9,237	-0.03%
2024/07/19	5	67.76	2	67.85	67.90	3	9,198	0.03%
2024/07/17	4	71.30	6	72.18	72.00	-2	9,125	-0.02%
2024/07/16	3	71.37	2.1	71.74	71.30	0.9	9,050	0.01%
2024/07/15	2	70.95	6	71.95	70.80	-4	9,043	-0.04%
2024/07/12	3	70.70	1	70.30	70.50	2	9,006	0.02%
2024/07/11	1	70.20	5	70.60	70.60	-4	9,011	-0.04%
2024/07/10	1	70.00	1	70.10	69.90	0	9,024	0.00%
2024/07/09	3	67.30	0	0.00	67.70	3	9,031	0.03%
2024/07/08	4.1	68.57	1	69.70	68.10	3.1	9,051	0.03%
2024/07/05	0	0.00	0.1	71.40	71.40	-0.1	9,044	0.00%
2024/07/04	1	71.40	0	0.00	71.40	1	9,065	0.01%
2024/07/03	69	71.71	70	71.82	71.10	-1	9,123	-0.01%
2024/07/02	3.1	71.05	0	0.00	70.70	3.1	9,157	0.03%
2024/07/01	2.2	70.84	6	71.25	71.20	-3.8	9,201	-0.04%
2024/06/28	2	72.00	0.3	72.50	71.60	1.7	9,521	0.02%
2024/06/27	5	71.50	6	70.75	70.70	-1	9,695	-0.01%
2024/06/26	26	73.85	27	74.36	72.60	-1	9,736	-0.01%
2024/06/25	18	70.67	17	70.86	72.90	1	9,951	0.01%
2024/06/24	4	72.33	5	72.46	71.80	-1	9,960	-0.01%
2024/06/21	0	0.00	4	71.75	71.90	-4	9,945	-0.04%
2024/06/20	7	71.04	2	71.75	70.80	5	9,962	0.05%
2024/06/19	15	72.21	21.4	72.16	70.40	-6.4	9,880	-0.06%
2024/06/18	6	68.42	3	68.87	68.80	3	9,578	0.03%
2024/06/17	6.4	68.00	3	67.93	67.90	3.4	9,599	0.04%
2024/06/14	5	68.46	7	68.24	68.30	-2	9,702	-0.02%
2024/06/13	8	67.86	2	67.90	66.90	6	9,782	0.06%
2024/06/12	88	69.64	89	69.79	70.60	-1	9,616	-0.01%
2024/06/11	74	68.68	74	68.37	66.80	0	9,170	0.00%
2024/06/07	56	66.51	56	67.24	66.20	0	9,025	0.00%
2024/06/06	2	65.70	8	65.69	65.50	-6	8,955	-0.07%
2024/06/05	4	65.43	2	65.50	66.10	2	8,845	0.02%
2024/06/04	2	64.45	17	64.91	64.50	-15	8,788	-0.17%
2024/05/31	6.2	63.93	2	63.65	63.80	4.2	8,862	0.05%
2024/05/30	3.2	64.49	2	64.60	64.50	1.2	8,956	0.01%
2024/05/29	8	65.23	9	64.74	64.40	-1	9,019	-0.01%
2024/05/28	12	64.56	35.2	63.75	64.90	-23.2	9,116	-0.25%
2024/05/27	15	61.69	7	62.11	62.40	8	10,057	0.08%
2024/05/24	4	59.98	2	60.20	59.80	2	10,350	0.02%
2024/05/23	7	59.94	14	59.36	59.20	-7	10,485	-0.07%
2024/05/22	10	62.67	7	62.24	62.10	3	10,435	0.03%
2024/05/21	15	62.64	21	62.96	63.40	-6	10,476	-0.06%
2024/05/20	10	61.93	8	62.29	60.90	2	10,386	0.02%
2024/05/17	12	62.04	10	61.96	61.50	2	10,417	0.02%
2024/05/16	3	63.73	8	63.75	63.20	-5	10,386	-0.05%
2024/05/15	34	65.18	37	66.14	63.90	-3	10,383	-0.03%
2024/05/14	36	65.34	23	64.13	63.90	13	9,933	0.13%
2024/05/13	42	62.75	18.2	63.34	64.10	23.8	9,000	0.26%
2024/05/10	0	0.00	9	58.30	58.30	-9	8,307	-0.11%
2024/05/09	3	53.47	3	53.30	53.00	0	8,225	0.00%
2024/05/07	2	50.05	0	0.00	50.40	2	8,071	0.02%
2024/05/06	2	51.05	1	51.30	50.80	1	8,064	0.01%
2024/05/02	1	51.90	5	50.82	51.70	-4	8,099	-0.05%
2024/04/30	5	51.18	1	51.20	50.20	4	8,057	0.05%
2024/04/29	11	50.42	5	50.60	50.80	6	7,992	0.08%
2024/04/26	1	48.75	6	49.13	48.60	-5	7,903	-0.06%
2024/04/25	0	0.00	3	48.60	48.20	-3	7,868	-0.04%
2024/04/24	2	48.95	0	0.00	48.85	2	7,856	0.03%
2024/04/23	6	48.23	1	48.85	48.05	5	7,850	0.06%
2024/04/19	3	49.87	1	48.95	49.80	2	7,840	0.03%
2024/04/18	4	51.40	6	51.88	51.10	-2	7,814	-0.03%
2024/04/17	6	52.07	14	52.12	51.30	-8	7,841	-0.10%
2024/04/16	8	52.11	5	52.00	51.70	3	7,823	0.04%
2024/04/15	9	54.70	9	54.97	54.00	0	7,778	0.00%
2024/04/12	4.2	53.65	2	54.00	53.90	2.2	7,721	0.03%
2024/04/11	5	55.00	2	54.50	53.70	3	7,667	0.04%
2024/04/10	0	0.00	5	57.00	57.50	-5	7,571	-0.07%
2024/04/09	3	58.63	7	59.54	58.20	-4	7,511	-0.05%
2024/04/08	7	59.26	5	59.28	59.50	2	7,445	0.03%
2024/04/03	5	58.96	3	58.80	58.50	2	7,389	0.03%
2024/04/02	24	60.01	14	60.19	59.10	10	7,308	0.14%
2024/04/01	19	57.53	26	57.94	59.40	-7	6,949	-0.10%
2024/03/29	6	53.58	11	53.13	54.00	-5	6,696	-0.07%
2024/03/28	34	53.43	31	53.42	54.00	3	6,600	0.05%
2024/03/27	13	51.82	13	51.36	52.10	0	6,312	0.00%
2024/03/26	10	50.90	3	50.52	50.20	7	6,218	0.11%
2024/03/25	7	50.64	2	50.85	51.00	5	6,160	0.08%
2024/03/22	2	48.75	13	48.98	49.80	-11	6,120	-0.18%
2024/03/21	2	50.13	4	50.20	49.65	-2	6,135	-0.03%
2024/03/20	15	49.93	6	50.63	50.10	9	6,197	0.15%
2024/03/19	4	49.98	5	50.14	50.70	-1	6,192	-0.02%
2024/03/18	8	49.34	10	48.83	50.40	-2	6,162	-0.03%
2024/03/15	5	46.96	7	47.19	46.60	-2	6,013	-0.03%
2024/03/14	4	46.91	3	47.08	46.35	1	6,033	0.02%
2024/03/13	9	47.21	3	46.88	46.35	6	6,331	0.09%
2024/03/12	6	47.30	3	46.02	47.50	3	7,073	0.04%
2024/03/11	4	45.13	8	45.25	44.75	-4	7,350	-0.05%
2024/03/08	7	45.86	9	44.93	44.30	-2	7,473	-0.03%
2024/03/07	7	47.02	15	47.30	46.05	-8	7,414	-0.11%
2024/03/06	11	49.15	10	48.57	48.35	1	7,353	0.01%
2024/03/05	5	49.88	4	49.83	48.60	1	7,268	0.01%
2024/03/04	7	50.47	48	50.61	51.20	-41	7,067	-0.58%
2024/03/01	45	50.81	17	50.93	50.80	28	6,962	0.40%
2024/02/29	127	51.26	113	50.67	50.60	14	6,742	0.21%	大買/大賣/
2024/02/27	13	48.03	24.1	48.61	50.50	-11.1	5,591	-0.20%
2024/02/26	6	45.64	24	45.69	45.95	-18	5,250	-0.34%
2024/02/23	7	44.79	16	44.82	44.20	-9	5,132	-0.18%
2024/02/22	25	44.74	28	45.00	45.00	-3	5,124	-0.06%
2024/02/21	7	43.95	7	44.00	43.90	0	5,088	0.00%
2024/02/20	45	44.61	50	44.22	43.55	-5	5,114	-0.10%
2024/02/19	2	44.18	20	43.98	44.20	-18	5,047	-0.36%
2024/02/16	23	43.73	20.6	43.98	43.05	2.4	5,025	0.05%
2024/02/15	6	42.17	18	41.76	42.40	-12	4,997	-0.24%
2024/02/05	0	0.00	3	40.30	40.05	-3	5,038	-0.06%
2024/01/29	0	0.00	8	39.14	39.25	-8	5,355	-0.15%
2024/01/26	9	39.62	6	39.00	39.00	3	5,365	0.06%
2024/01/25	2	39.35	11	38.51	38.85	-9	5,359	-0.17%
2024/01/24	11	38.43	3	38.33	38.15	8	5,328	0.15%
2024/01/23	0	0.00	1	37.75	37.70	-1	5,372	-0.02%
2024/01/18	1	37.30	0	0.00	37.05	1	5,447	0.02%
2024/01/12	2	38.60	0	0.00	38.20	2	5,669	0.04%
2024/01/11	2	38.35	1	38.65	38.90	1	5,725	0.02%
2024/01/10	0	0.00	2	39.65	39.45	-2	5,728	-0.03%
2024/01/09	1.3	39.41	1	39.50	39.35	0.3	5,797	0.01%
2024/01/08	2	39.40	0	0.00	39.30	2	5,859	0.03%
2024/01/05	2	40.00	1	40.15	39.80	1	5,936	0.02%
2024/01/04	3	40.33	0	0.00	40.25	3	6,135	0.05%
2024/01/03	0	0.00	5	40.55	40.65	-5	6,192	-0.08%
2024/01/02	6	40.88	1	40.70	40.40	5	6,274	0.08%
2023/12/29	6	40.47	5	40.50	40.50	1	6,383	0.02%
2023/12/28	1	39.90	0	0.00	39.75	1	6,418	0.02%
2023/12/27	5	39.74	0	0.00	39.75	5	6,637	0.08%
2023/12/26	1	40.05	0	0.00	40.00	1	6,772	0.01%
2023/12/25	1	40.00	2	40.00	39.80	-1	6,864	-0.01%
2023/12/22	1	40.35	0	0.00	40.30	1	7,065	0.01%
2023/12/21	7.1	41.42	4	41.54	41.00	3.1	7,860	0.04%
2023/12/20	3	41.90	0	0.00	41.95	3	7,983	0.04%
2023/12/19	0	0.00	1	42.15	42.05	-1	8,121	-0.01%
2023/12/18	4.2	43.23	9	42.67	42.50	-4.8	8,365	-0.06%
2023/12/15	5	44.21	11	44.27	43.45	-6	8,561	-0.07%
2023/12/14	4	43.89	29	43.76	43.80	-25	9,092	-0.27%
2023/12/13	34	43.30	15.1	43.89	43.80	18.9	9,355	0.20%
2023/12/12	9	42.34	8	42.27	42.65	1	9,845	0.01%
2023/12/11	11	43.12	6	43.34	42.55	5	11,653	0.04%
2023/12/08	28	43.73	24	43.43	43.15	4	12,678	0.03%
2023/12/07	70	45.00	61	44.15	42.70	9	13,114	0.07%
2023/12/06	27	43.01	24.3	43.23	43.95	2.7	12,484	0.02%
2023/12/05	24	41.61	13	41.54	41.40	11	12,183	0.09%
2023/12/04	1	40.75	0	0.00	40.65	1	12,092	0.01%
2023/12/01	5	40.75	7.8	40.41	40.85	-2.8	12,111	-0.02%
2023/11/30	3	39.82	1	39.75	39.65	2	12,083	0.02%
2023/11/29	3	40.08	1.3	40.19	40.10	1.7	12,172	0.01%
2023/11/28	0	0.00	5	39.72	40.00	-5	12,420	-0.04%
2023/11/27	10.1	39.38	1	39.25	39.05	9.1	12,580	0.07%
2023/11/24	4	39.96	2	39.90	40.00	2	12,576	0.02%
2023/11/22	4	39.99	6	40.00	40.10	-2	12,555	-0.02%
2023/11/21	5	40.33	1	40.35	40.15	4	12,510	0.03%
2023/11/20	15	40.40	10.1	40.56	40.60	4.9	12,452	0.04%
2023/11/17	1	40.20	1	40.30	40.30	0	12,339	0.00%
2023/11/16	0	0.00	3	39.77	39.75	-3	12,255	-0.02%
2023/11/15	3	39.33	5	39.04	39.05	-2	12,160	-0.02%
2023/11/14	3	39.22	6.3	39.54	39.40	-3.3	12,066	-0.03%
2023/11/13	3	38.75	6	38.55	38.80	-3	11,913	-0.03%
2023/11/10	8	37.50	2	37.08	36.95	6	11,746	0.05%
2023/11/09	17	38.66	11	38.82	38.25	6	11,680	0.05%
2023/11/08	0	0.00	7	38.40	38.25	-7	11,432	-0.06%
2023/11/07	3	38.07	2	38.35	38.05	1	11,433	0.01%
2023/11/06	3	38.37	1	38.35	38.35	2	11,441	0.02%
2023/11/02	2	38.48	0.4	38.60	38.50	1.6	11,434	0.01%
2023/10/31	11	38.45	8	37.45	37.40	3	11,407	0.03%
2023/10/30	0.1	38.20	0	0.00	38.55	0.1	11,363	0.00%
2023/10/27	4	38.95	1	39.35	38.50	3	11,339	0.03%
2023/10/26	0	0.00	2	39.15	39.15	-2	11,361	-0.02%
2023/10/25	12	40.10	1	40.35	39.85	11	11,416	0.10%
2023/10/24	3.1	39.16	4	39.31	39.45	-0.9	11,554	-0.01%
2023/10/23	6	38.83	0	0.00	38.70	6	11,558	0.05%
2023/10/20	8.1	38.45	2	38.98	38.60	6.1	11,551	0.05%
2023/10/19	2	39.78	2	40.08	39.95	0	11,525	0.00%
2023/10/18	0	0.00	1	40.55	40.45	-1	11,481	-0.01%
2023/10/17	2.1	41.21	2	40.55	40.55	0.1	11,531	0.00%
2023/10/16	1.1	41.45	1	42.25	41.70	0.1	11,521	0.00%
2023/10/13	1.1	42.15	1	42.50	42.30	0.1	11,537	0.00%
2023/10/12	2	41.93	3	41.97	41.80	-1	11,493	-0.01%
2023/10/11	0	0.00	3	43.13	42.35	-3	11,304	-0.03%
2023/10/06	8	43.05	9	42.84	43.15	-1	11,264	-0.01%
2023/10/05	7	43.52	9	43.43	42.90	-2	11,202	-0.02%
2023/10/04	4	42.96	9	42.97	42.85	-5	11,200	-0.04%
2023/10/03	3	43.70	8	44.41	43.30	-5	11,160	-0.04%
2023/10/02	13.1	43.44	14	43.84	44.00	-1	10,964	-0.01%
2023/09/28	1	43.80	4	43.55	43.60	-3	10,853	-0.03%
2023/09/27	15	42.68	9	42.85	43.50	6	10,960	0.05%
2023/09/26	65	44.43	34	43.84	43.00	31	11,047	0.28%
2023/09/25	6	44.04	8	43.99	44.30	-2	10,301	-0.02%
2023/09/22	3	42.98	52	43.17	43.50	-49	10,247	-0.48%
2023/09/21	11	43.45	6	43.38	43.20	5	10,155	0.05%
2023/09/20	7	44.22	11	43.79	43.15	-4	10,028	-0.04%
2023/09/19	38.3	44.52	24	44.02	43.65	14.3	9,870	0.14%
2023/09/18	43	44.06	10	43.87	44.10	33	9,414	0.35%
2023/09/15	17.2	42.72	39	42.51	43.75	-21.8	9,142	-0.24%
2023/09/14	106.1	43.92	102	43.37	42.85	4.1	8,666	0.05%	大買/大賣/
2023/09/13	83.1	40.81	82.2	42.28	42.65	0.9	6,980	0.01%
2023/09/12	89	38.02	103.6	38.30	38.80	-14.6	6,287	-0.23%	大賣/
2023/09/11	10	35.75	7	35.64	35.30	3	6,026	0.05%
2023/09/08	8	35.08	10	35.07	35.05	-2	7,035	-0.03%
2023/09/07	6	34.80	1	34.75	34.85	5	7,362	0.07%
2023/09/05	10	34.45	1	34.10	34.50	9	7,365	0.12%
2023/09/04	10	33.93	4	34.36	34.35	6	7,385	0.08%
2023/09/01	7	34.43	5	34.54	34.15	2	7,276	0.03%
2023/08/31	0	0.00	4.2	33.41	34.30	-4.2	7,010	-0.06%
2023/08/30	4	32.15	1	31.45	32.10	3	6,832	0.04%
2023/08/29	1	31.20	0	0.00	31.20	1	6,817	0.01%
2023/08/28	0	30.60	0	0.00	30.35	0	6,802	0.00%
2023/08/25	1	30.60	1	31.10	31.35	0	6,780	0.00%
2023/08/22	0	30.70	0	0.00	30.50	0	6,764	0.00%
2023/08/21	0	0.00	2	31.00	30.90	-2	6,765	-0.03%
2023/08/18	0	31.05	0	0.00	30.90	0	6,776	0.00%
2023/08/15	0	0.00	9	30.77	30.80	-9	6,835	-0.13%
2023/08/14	0	0.00	3	30.30	30.45	-3	6,836	-0.04%
2023/08/09	1	32.30	1	32.60	32.60	0	6,806	0.00%
2023/08/08	0	0.00	9	32.23	32.10	-9	6,810	-0.13%
2023/08/07	1	31.90	1	32.25	32.55	0	6,864	0.00%
2023/08/04	1	32.25	0	0.00	32.20	1	6,851	0.01%
2023/08/02	0.1	32.50	0	0.00	32.35	0.1	6,857	0.00%
2023/07/31	0	0.00	12	33.74	33.25	-12	6,838	-0.18%
2023/07/28	2	34.00	7	33.97	33.80	-5	6,808	-0.07%
2023/07/27	9	34.36	7	34.01	34.60	2	6,723	0.03%
2023/07/26	7	32.69	4	32.85	32.40	3	6,468	0.05%
2023/07/24	0	0.00	1	31.45	31.45	-1	6,414	-0.02%
2023/07/20	1.1	32.25	2	32.35	32.30	-1	6,378	-0.01%
2023/07/18	0.1	34.30	2	34.18	34.05	-2	6,291	-0.03%
2023/07/17	1	34.95	0	0.00	35.15	1	6,262	0.02%
2023/07/14	1	34.60	4	34.48	34.45	-3	6,300	-0.05%
2023/07/12	0	0.00	1	34.90	34.30	-1	6,341	-0.02%
2023/07/11	4	34.81	4	34.38	34.30	0	6,323	0.00%
2023/07/10	1	36.20	0	0.00	36.55	1	6,211	0.02%
2023/07/06	0	0.00	2	36.30	36.40	-2	6,159	-0.03%
2023/07/05	20.4	36.52	1	35.95	35.95	19.4	6,106	0.32%
2023/07/04	12	38.98	14.1	38.58	37.80	-2.1	5,903	-0.04%
2023/07/03	5	37.60	13	37.76	37.60	-8	5,600	-0.14%
2023/06/30	6	37.85	6	37.09	37.15	0	5,536	0.00%
2023/06/29	1	37.45	1	36.95	37.45	0	5,436	0.00%
2023/06/28	3	36.87	5	37.21	37.60	-2	5,349	-0.04%
2023/06/27	2	36.90	15	36.19	36.20	-13	5,205	-0.25%
2023/06/26	3	37.15	2	37.60	36.85	1	5,120	0.02%
2023/06/21	4	36.81	8	37.01	37.05	-4	4,988	-0.08%
2023/06/20	4	36.88	11	36.50	36.35	-7	4,933	-0.14%
2023/06/19	24	37.28	5	37.85	37.10	19	4,878	0.39%
2023/06/16	11	37.93	18	37.65	37.30	-7	4,736	-0.15%
2023/06/15	18	36.14	26.2	36.41	36.95	-8.2	4,348	-0.19%
2023/06/14	61	35.48	33.2	35.99	35.25	27.9	4,010	0.69%
2023/06/13	27	32.64	22	33.29	33.70	5	2,830	0.18%
2023/06/12	0	0.00	3	30.43	30.65	-3	2,369	-0.13%
2023/06/08	1	29.75	4	29.89	29.30	-3	2,291	-0.13%
2023/06/07	0	0.00	1	29.20	29.20	-1	2,282	-0.04%
2023/06/05	0	0.00	1	29.65	29.60	-1	2,326	-0.04%
2023/06/01	1	29.20	0	0.00	29.05	1	2,361	0.04%
2023/05/26	0	0.00	1	29.15	29.00	-1	2,407	-0.04%
2023/05/25	1	29.45	1	29.55	29.40	0	2,430	0.00%
2023/05/18	0	0.00	4	28.85	28.80	-4	2,727	-0.15%
2023/05/08	0	0.00	2	29.85	29.75	-2	2,750	-0.07%
2023/05/04	1	29.30	2	29.63	29.60	-1	2,779	-0.04%
2023/04/28	0	0.00	1	29.80	29.50	-1	2,817	-0.04%
2023/04/27	0	0.00	5	29.00	29.05	-5	2,794	-0.18%
2023/04/26	2	28.50	2	28.65	28.65	0	2,791	0.00%
2023/04/25	2	28.45	0	0.00	28.50	2	2,800	0.07%
2023/04/24	1	29.05	0	0.00	29.05	1	2,790	0.04%
2023/04/21	2	29.38	2	29.43	29.05	0	2,777	0.00%
2023/04/20	2	30.30	2	30.60	30.70	0	2,732	0.00%
2023/04/19	1	31.00	6	30.74	30.90	-5	2,692	-0.19%
2023/04/18	4	30.51	11	30.51	30.40	-7	2,617	-0.27%
2023/04/17	17	30.24	57	30.02	30.15	-40	2,580	-1.55%
2023/04/13	1	29.80	0	0.00	29.70	1	2,588	0.04%
2023/04/12	0	0.00	5	29.73	30.15	-5	2,672	-0.19%
2023/04/11	0	0.00	3	29.77	29.70	-3	2,708	-0.11%
2023/04/10	0	0.00	1	29.40	29.60	-1	2,898	-0.03%
2023/04/07	0	0.00	2	29.63	29.55	-2	3,031	-0.07%
2023/04/06	1	29.65	4	29.53	29.55	-3	3,064	-0.10%
2023/03/31	0	0.00	1	30.45	30.00	-1	3,061	-0.03%
2023/03/30	0	0.00	2	29.80	29.95	-2	3,044	-0.07%
2023/03/29	0	0.00	1	29.65	29.65	-1	3,060	-0.03%
2023/03/28	3	29.47	2	29.40	29.35	1	3,095	0.03%
2023/03/27	1	30.35	0	0.00	29.70	1	3,083	0.03%
2023/03/24	1	30.25	3	30.42	30.30	-2	3,092	-0.06%
2023/03/23	0	0.00	3	30.08	30.05	-3	3,049	-0.10%
2023/03/22	0	0.00	6	29.93	29.65	-6	3,028	-0.20%
2023/03/21	2	29.53	1	29.65	29.55	1	2,953	0.03%
2023/03/20	2	28.75	1	29.25	29.30	1	2,899	0.03%
2023/03/17	6	29.13	5	29.06	28.80	1	2,849	0.04%
2023/03/16	0	0.00	25	27.25	27.25	-25	2,698	-0.93%
2023/03/15	7	28.30	0	0.00	28.20	7	2,788	0.25%
2023/03/13	1	28.80	2	28.90	29.00	-1	2,849	-0.04%
2023/03/10	40	29.30	26	29.29	29.25	14	2,865	0.49%
2023/03/09	0	0.00	7	29.07	28.85	-7	3,016	-0.23%
2023/03/08	3	29.45	0	0.00	29.35	3	3,423	0.09%
2023/03/07	1	29.25	0	0.00	29.25	1	3,752	0.03%
2023/03/06	2	28.95	0	0.00	29.00	2	3,738	0.05%
2023/03/03	5	28.60	0	0.00	28.65	5	3,718	0.13%
2023/03/01	0	0.00	1	28.45	28.50	-1	3,712	-0.03%
2023/02/24	5	28.50	0	0.00	28.40	5	3,717	0.13%
2023/02/23	0	0.00	1	28.90	28.75	-1	3,711	-0.03%
2023/02/22	1	29.15	0	0.00	28.95	1	3,729	0.03%
2023/02/21	3	29.35	16	29.27	29.80	-13	3,673	-0.35%
2023/02/20	11	28.81	11	28.96	28.70	0	3,584	0.00%
2023/02/17	10	28.70	0	0.00	28.75	10	3,581	0.28%
2023/02/16	1	28.80	1	28.85	28.50	0	3,660	0.00%
2023/02/10	1	27.85	0	0.00	27.70	1	3,597	0.03%
2023/02/08	1	27.90	0	0.00	27.90	1	3,606	0.03%
2023/02/06	0	0.00	1	28.15	28.25	-1	3,613	-0.03%
2023/02/01	0	0.00	1	28.10	28.30	-1	3,585	-0.03%
2023/01/30	0	0.00	5	27.70	27.70	-5	3,602	-0.14%
2023/01/16	2	26.70	0	0.00	26.60	2	3,613	0.06%
2023/01/12	7	27.22	1	27.15	27.15	6	3,663	0.16%
2023/01/11	1	27.70	0	0.00	27.55	1	3,677	0.03%
2023/01/10	0	0.00	1	28.05	27.75	-1	3,699	-0.03%
2023/01/06	1	27.70	0	0.00	27.75	1	3,763	0.03%
2023/01/05	0	0.00	2	28.30	27.80	-2	3,803	-0.05%
2023/01/04	0	0.00	1	28.05	28.20	-1	3,839	-0.03%
2023/01/03	3	27.87	2	27.75	27.95	1	3,895	0.03%
2022/12/30	2	28.05	2	28.38	27.85	0	3,969	0.00%
2022/12/29	11	27.10	1	26.90	26.90	10	3,939	0.25%
2022/12/28	14	28.68	16	28.09	27.75	-2	3,906	-0.05%
2022/12/27	0	0.00	3	27.95	28.20	-3	3,739	-0.08%
2022/12/26	1	26.45	2	26.60	27.15	-1	3,618	-0.03%
2022/12/23	2	26.18	1	26.00	26.15	1	3,621	0.03%
2022/12/22	0	0.00	30	26.48	26.35	-30	3,649	-0.82%
2022/12/21	0	0.00	13	26.13	26.10	-13	3,694	-0.35%
2022/12/20	15	27.35	2	27.15	26.20	13	3,736	0.35%
2022/12/19	0	0.00	1	27.45	27.20	-1	3,765	-0.03%
2022/12/16	3	27.70	5	28.20	27.55	-2	3,801	-0.05%
2022/12/15	54	28.42	13	28.51	28.50	41	3,784	1.08%
2022/12/14	2	28.23	0	0.00	28.35	2	3,787	0.05%
2022/12/08	1	28.60	0	0.00	28.65	1	3,847	0.03%
2022/12/07	6	29.01	3	28.65	29.10	3	3,842	0.08%
2022/12/06	3	28.57	7	28.66	28.35	-4	3,893	-0.10%
2022/12/05	6	28.88	5	28.94	28.80	1	3,886	0.03%
2022/12/02	3.2	28.82	3	29.10	28.90	0.2	3,878	0.01%
2022/12/01	10	29.55	3	29.68	29.05	7	3,839	0.18%
2022/11/30	21	29.78	8	30.19	29.95	13	3,723	0.35%
2022/11/29	7	28.18	53	28.58	29.70	-46	3,432	-1.34%
2022/11/28	0	0.00	4	26.90	27.00	-4	3,119	-0.13%
2022/11/24	5	26.87	1	26.90	26.95	4	3,216	0.12%
2022/11/23	2	26.68	0	0.00	26.75	2	3,273	0.06%
2022/11/22	1.2	26.98	0	0.00	26.60	1.2	3,397	0.04%
2022/11/21	0	0.00	5	27.12	27.15	-5	4,005	-0.12%
2022/11/18	4	27.75	1	27.30	27.10	3	4,559	0.07%
2022/11/16	2	27.93	1	27.80	27.35	1	4,733	0.02%
2022/11/15	2	26.75	3	27.12	27.05	-1	4,735	-0.02%
2022/11/14	8	26.98	4	27.01	27.10	4	4,781	0.08%
2022/11/10	14	25.73	0	0.00	25.55	14	4,986	0.28%
2022/11/08	0	0.00	7	26.29	26.15	-7	5,285	-0.13%
2022/11/04	0	0.00	3	26.20	26.25	-3	5,896	-0.05%
2022/11/03	1	25.85	0	0.00	26.00	1	6,304	0.02%
2022/11/02	0	0.00	7	25.80	25.85	-7	6,725	-0.10%
2022/11/01	6	25.55	6	25.65	25.65	0	6,987	0.00%
2022/10/28	1	25.00	0	0.00	24.65	1	7,474	0.01%
2022/10/24	0	0.00	1	25.95	25.65	-1	9,896	-0.01%
2022/10/21	1	25.70	6	25.83	25.55	-5	10,099	-0.05%
2022/10/20	6	25.44	9	25.41	25.65	-3	10,235	-0.03%
2022/10/19	3	26.18	1	26.45	26.05	2	10,335	0.02%
2022/10/18	3	26.28	2	26.35	26.45	1	10,400	0.01%
2022/10/14	1	26.55	7	26.39	26.40	-6	11,190	-0.05%
2022/10/13	2	25.33	5	25.00	25.05	-3	11,545	-0.03%
2022/10/12	1	26.25	5	26.28	26.50	-4	11,848	-0.03%
2022/10/11	7	25.64	2	25.50	25.40	5	12,272	0.04%
2022/10/07	8	27.53	0	0.00	27.40	8	12,624	0.06%
2022/10/06	7	27.61	3	27.50	27.95	4	12,764	0.03%
2022/10/05	7	27.09	7	26.75	26.65	0	12,872	0.00%
2022/10/04	0	0.00	3	26.35	26.80	-3	13,081	-0.02%
2022/10/03	3	26.05	0	0.00	26.15	3	13,615	0.02%
2022/09/30	2	26.00	0	0.00	26.20	2	14,289	0.01%
2022/09/28	0	0.00	4	26.25	26.00	-4	14,603	-0.03%
2022/09/27	1	26.75	1	26.60	27.45	0	14,811	0.00%
2022/09/26	0	0.00	5	26.38	26.40	-5	14,833	-0.03%
2022/09/23	7	28.23	51	28.04	27.95	-44	14,926	-0.29%
2022/09/20	5	29.00	1	29.40	29.45	4	15,429	0.03%
2022/09/19	10	29.20	0	0.00	28.95	10	15,645	0.06%
2022/09/16	12	29.97	1	29.70	29.60	11	15,892	0.07%
2022/09/15	34	30.35	0	0.00	29.90	34	16,211	0.21%
2022/09/14	19	29.91	3	30.05	30.35	16	16,664	0.10%
2022/09/13	8	30.11	14	30.17	30.45	-6	17,060	-0.04%
2022/09/12	15	29.58	14	29.52	29.35	1	17,129	0.01%
2022/09/08	0	0.00	27	29.18	29.30	-27	17,430	-0.15%
2022/09/07	11	28.28	6	28.50	28.65	5	17,787	0.03%
2022/09/06	8	28.96	4	28.73	28.55	4	18,070	0.02%
2022/09/05	6.2	29.02	6	28.62	28.70	0.2	18,721	0.00%
2022/09/01	0	0.00	7	30.76	30.30	-7	20,859	-0.03%
2022/08/31	3	30.65	7	30.61	30.65	-4	20,899	-0.02%
2022/08/29	11.1	30.14	11	30.28	30.25	0.1	21,166	0.00%
2022/08/26	121	31.88	62	31.43	31.05	59	21,164	0.28%	大買/
2022/08/25	58	31.86	66	31.98	30.90	-8	20,828	-0.04%
2022/08/24	4	31.00	18	31.15	31.00	-14	20,666	-0.07%
2022/08/23	0	0.00	10	30.85	30.65	-10	20,899	-0.05%
2022/08/22	10	30.05	2	30.55	30.60	8	21,167	0.04%
2022/08/19	1	30.55	1	30.45	30.45	0	21,655	0.00%
2022/08/18	5	30.45	2	30.95	30.75	3	22,464	0.01%
2022/08/17	14	30.99	11	31.20	30.80	3	22,788	0.01%
2022/08/16	17	30.98	8	31.08	31.10	9	23,336	0.04%
2022/08/15	1	30.70	16	30.33	30.95	-15	24,023	-0.06%
2022/08/12	9	30.04	10	30.36	30.45	-1	24,485	0.00%
2022/08/11	34.1	30.32	12	30.08	30.05	22.1	24,492	0.09%
2022/08/10	64	32.04	49	32.16	31.50	15	24,165	0.06%
2022/08/09	27	31.82	71.2	32.22	32.15	-44.2	23,817	-0.19%
2022/08/08	13	31.12	20	31.56	31.85	-7	23,498	-0.03%
2022/08/05	24	30.66	24	31.03	31.30	0	23,329	0.00%
2022/08/04	23	29.53	12	29.85	30.00	11	23,085	0.05%
2022/08/03	35	30.15	20	29.63	29.70	15	22,865	0.07%
2022/08/02	25	30.98	8	30.61	30.65	17	22,614	0.08%
2022/08/01	140	32.11	108	32.17	32.20	32	22,225	0.14%	大買/大賣/
2022/07/29	115	31.64	113.2	31.53	31.65	1.8	21,313	0.01%	大買/大賣/
2022/07/28	8	30.23	2	30.13	29.85	6	20,351	0.03%
2022/07/27	15	29.23	15	29.53	29.90	0	20,129	0.00%
2022/07/26	8.2	29.07	10	28.70	28.85	-1.9	19,953	-0.01%
2022/07/25	4	29.19	4	29.55	29.50	0	19,819	0.00%
2022/07/22	30	30.08	165	29.64	29.30	-135	19,726	-0.68%	大賣/鉅額交易
2022/07/21	37.2	29.58	12	29.56	29.95	25.2	19,332	0.13%
2022/07/20	65	31.22	46	30.70	30.60	19	18,872	0.10%
2022/07/19	30.2	31.53	4	30.70	30.25	26.2	18,453	0.14%
2022/07/18	9	31.07	18	31.15	31.30	-9	18,106	-0.05%
2022/07/15	4	30.04	21	29.97	29.90	-17	17,621	-0.10%
2022/07/14	12	27.20	12	27.99	28.50	0	17,185	0.00%
2022/07/13	8	28.53	3	28.42	27.95	5	16,931	0.03%
2022/07/12	12	29.56	14	29.16	27.90	-2	16,744	-0.01%
2022/07/11	124	33.29	124	33.73	31.00	0	16,504	0.00%	大買/大賣/
2022/07/08	18	31.54	31	31.17	31.75	-13	15,939	-0.08%
2022/07/07	2	28.53	13	27.91	29.10	-11	15,240	-0.07%
2022/07/06	11	28.77	8	27.84	27.40	3	15,059	0.02%
2022/07/05	11	29.17	11	29.56	29.60	0	14,837	0.00%
2022/07/04	7	28.14	4	28.19	28.20	3	14,569	0.02%
2022/07/01	0	0.00	1	28.20	27.90	-1	14,470	-0.01%
2022/06/30	6	28.35	0	0.00	28.10	6	14,298	0.04%
2022/06/29	11	29.06	18	29.31	29.30	-7	14,125	-0.05%
2022/06/28	1	29.05	6	28.99	29.20	-5	13,888	-0.04%
2022/06/27	36	28.77	30	28.70	28.95	6	13,678	0.04%
2022/06/24	11	28.14	10	28.73	28.30	1	13,433	0.01%
2022/06/23	10	28.36	17	28.54	28.55	-7	13,141	-0.05%
2022/06/22	129	28.20	128	27.93	28.15	1	12,766	0.01%	大買/大賣/
2022/06/21	37	27.73	31	27.31	28.00	6	12,252	0.05%
2022/06/20	8	26.35	7	26.81	25.75	1	11,799	0.01%
2022/06/17	17	26.19	13	26.15	27.20	4	11,539	0.03%
2022/06/16	13	27.62	15	27.96	27.45	-2	11,197	-0.02%
2022/06/15	15	27.42	13	27.48	27.40	2	10,789	0.02%
2022/06/14	34	27.85	25	28.32	27.55	9	10,452	0.09%
2022/06/13	271	31.69	280	31.63	29.90	-9	9,703	-0.09%	大買/大賣/
2022/06/10	52	29.76	32	29.78	30.70	20	8,138	0.25%
2022/06/09	2	27.95	5	28.29	28.20	-3	7,365	-0.04%
2022/06/08	16	27.84	11	28.05	28.25	5	7,249	0.07%
2022/06/07	9	28.10	19	28.11	28.00	-10	7,048	-0.14%
2022/06/06	42	27.36	4	27.58	27.75	38	6,851	0.55%
2022/06/02	2	27.95	12	27.97	27.95	-10	6,718	-0.15%
2022/06/01	8	28.09	6	28.27	28.50	2	6,424	0.03%
2022/05/31	38	28.31	36	27.87	27.40	2	6,007	0.03%
2022/05/30	28	28.44	24	28.36	28.10	4	5,611	0.07%
2022/05/27	138	27.85	48	27.82	28.70	90	5,233	1.72%	大買/
2022/05/26	37	27.82	29.1	27.83	27.90	7.9	4,640	0.17%
2022/05/25	78	26.71	101	26.49	26.50	-23	3,738	-0.62%	大賣/
2022/05/24	94.1	26.69	103	26.83	27.00	-8.9	3,296	-0.27%	大賣/
2022/05/23	24	25.93	26.1	25.88	25.95	-2.1	2,512	-0.08%
2022/05/20	71	25.08	68	25.21	24.85	3	1,653	0.18%
2022/05/19	40	23.16	38	23.19	23.95	2	1,019	0.20%
2022/05/18	64	22.95	66	23.20	23.10	-2	831	-0.24%
2022/05/17	16	21.82	16	22.01	22.10	0	688	0.00%
2022/05/16	9	21.56	9	21.71	21.55	0	602	0.00%
2022/05/13	17	20.97	25	20.68	20.45	-8	482	-1.66%
2022/05/09	0	0.00	4	20.09	20.00	-4	292	-1.37%
2022/05/06	1	19.70	0	0.00	20.15	1	275	0.36%
2022/05/05	0	0.00	5	20.00	20.00	-5	267	-1.87%
2022/04/27	0	0.00	2	19.65	19.75	-2	241	-0.83%
2022/04/25	2	19.20	0	0.00	19.20	2	214	0.93%
2022/04/22	1	19.50	3	19.60	19.45	-2	211	-0.95%
2022/04/21	6	19.35	0	0.00	19.35	6	201	2.99%
2022/04/18	0	0.00	1	19.00	19.05	-1	186	-0.54%
2022/04/14	1	18.55	0	0.00	18.55	1	179	0.56%
2022/04/08	0	0.00	1	18.25	18.20	-1	202	-0.49%
2022/04/07	0	0.00	1	18.20	18.25	-1	204	-0.49%
2022/03/30	0	0.00	1	18.45	18.50	-1	209	-0.48%
2022/03/07	0	0.00	1	18.30	18.30	-1	234	-0.43%
2022/02/25	1	18.55	0	0.00	18.55	1	245	0.41%
2022/02/21	0	0.00	0	19.00	19.00	0	248	0.00%
2022/02/11	1	19.05	0	0.00	19.05	1	266	0.37%
2022/02/09	0	0.00	4	19.08	19.20	-4	269	-1.48%
2022/01/25	5	18.50	0	0.00	18.50	5	279	1.79%
2022/01/21	5	19.00	1	18.85	18.90	4	273	1.46%
2022/01/17	1	19.10	0	0.00	19.05	1	279	0.36%
2022/01/07	1	19.35	6	19.49	19.30	-5	314	-1.59%
2022/01/05	0	0.00	1	19.65	19.65	-1	310	-0.32%
2021/12/24	0	0.00	2	19.10	19.10	-2	285	-0.70%
2021/12/17	1	19.00	0	0.00	19.00	1	282	0.35%
2021/12/16	0	0.00	1	18.95	18.95	-1	274	-0.36%
2021/12/14	5	19.00	0	0.00	19.00	5	287	1.74%
2021/11/24	1	19.40	0	0.00	19.50	1	261	0.38%
2021/11/15	2	19.78	0	0.00	19.70	2	258	0.77%
2021/11/11	0	0.00	2	20.10	20.10	-2	257	-0.78%
2021/11/10	2	20.03	2	20.00	20.10	0	262	0.00%
2021/11/08	0	0.00	2	20.00	19.95	-2	263	-0.76%
2021/11/03	4	20.00	0	0.00	19.90	4	271	1.47%
2021/10/01	0	0.00	4	19.40	19.40	-4	336	-1.19%
2021/09/29	0	0.00	1	19.85	19.80	-1	351	-0.28%
2021/09/28	0	0.00	4	20.10	20.05	-4	357	-1.12%
2021/09/27	1	20.05	0	0.00	20.05	1	362	0.28%
2021/09/16	1	19.50	0	0.00	19.45	1	368	0.27%
2021/09/14	0	0.00	1	19.55	19.65	-1	385	-0.26%
2021/09/07	1	19.60	0	0.00	19.55	1	402	0.25%
2021/09/03	0	0.00	1	20.00	20.00	-1	403	-0.25%
2021/08/30	2	20.00	0	0.00	19.90	2	407	0.49%
2021/08/26	1	19.70	0	0.00	19.60	1	423	0.24%
2021/08/11	2	21.20	0	0.00	20.95	2	440	0.45%
2021/08/10	0	0.00	3	21.35	21.15	-3	447	-0.67%
2021/07/23	0	0.00	1	22.50	22.35	-1	625	-0.16%
2021/07/22	1	21.75	0	0.00	21.75	1	639	0.16%
2021/07/20	0	0.00	2	22.25	22.00	-2	734	-0.27%
2021/07/19	0	0.00	1	22.30	22.50	-1	750	-0.13%
2021/07/15	1	22.45	0	0.00	22.60	1	809	0.12%
2021/07/14	2	22.73	4	22.39	22.40	-2	854	-0.23%
2021/07/13	12	23.52	13	23.23	22.95	-1	947	-0.11%
2021/07/12	5	22.45	0	0.00	22.60	5	1,030	0.49%
2021/07/09	1	22.15	1	22.25	22.30	0	1,032	0.00%
2021/07/08	1	22.65	1	22.65	22.50	0	1,041	0.00%
2021/07/06	0	0.00	0.5	22.50	22.60	-0.5	1,098	-0.04%
2021/07/02	0	0.00	5	22.18	22.25	-5	1,108	-0.45%
2021/07/01	0	0.00	5	21.95	22.00	-5	1,109	-0.45%
2021/06/29	0	0.00	1	22.00	21.85	-1	1,116	-0.09%
2021/06/28	2	22.20	0	0.00	22.20	2	1,121	0.18%
2021/06/25	2	22.60	0	0.00	22.35	2	1,123	0.18%
2021/06/24	2	22.50	0	0.00	22.55	2	1,122	0.18%
2021/06/21	0	0.00	1	21.40	21.45	-1	1,113	-0.09%
2021/06/18	4	21.55	0	0.00	21.50	4	1,118	0.36%
2021/06/16	1	21.55	0	0.00	21.40	1	1,137	0.09%
2021/06/09	0	0.00	2	21.45	21.30	-2	1,171	-0.17%
2021/06/07	1	21.35	0	0.00	21.35	1	1,227	0.08%
2021/05/31	0	0.00	2	21.53	21.60	-2	1,223	-0.16%
2021/05/27	1	20.80	1	21.00	21.00	0	1,232	0.00%
2021/05/24	0	0.00	2	20.53	20.65	-2	1,272	-0.16%
2021/05/20	0	0.00	2	20.05	20.05	-2	1,375	-0.15%
2021/05/19	2	20.03	1	20.15	20.05	1	1,381	0.07%
2021/05/18	1	19.85	0	0.00	20.30	1	1,382	0.07%
2021/05/17	0	0.00	3	19.40	18.75	-3	1,377	-0.22%
2021/05/14	3	21.07	1	20.95	20.35	2	1,363	0.15%
2021/05/13	0	0.00	6	20.59	20.50	-6	1,356	-0.44%
2021/05/12	2	20.80	1	22.15	20.70	1	1,344	0.07%
2021/05/11	1	22.15	1	23.05	22.30	0	1,324	0.00%
2021/05/10	0	0.00	1	23.05	23.30	-1	1,310	-0.08%
2021/05/07	1	22.80	0	0.00	23.00	1	1,318	0.08%
2021/05/06	1	23.10	0	0.00	22.50	1	1,326	0.08%
2021/05/05	0	0.00	3	23.13	22.65	-3	1,375	-0.22%
2021/05/04	3	22.53	0	0.00	22.65	3	1,378	0.22%
2021/04/29	1	25.25	1	24.95	24.75	0	1,341	0.00%
2021/04/28	4	25.60	1	25.40	25.35	3	1,326	0.23%
2021/04/27	3	25.90	10	25.71	25.55	-7	1,320	-0.53%
2021/04/26	0	0.00	4	24.88	24.85	-4	1,253	-0.32%
2021/04/23	2	24.38	1	24.75	24.40	1	1,241	0.08%
2021/04/22	17	25.27	0	0.00	24.35	17	1,237	1.37%
2021/04/21	1	25.25	16	25.38	25.35	-15	1,213	-1.24%
2021/04/20	2	25.85	1	26.40	25.60	1	1,214	0.08%
2021/04/19	13	25.26	8	25.23	25.95	5	1,196	0.42%
2021/04/16	2	25.08	5	24.51	25.00	-3	1,129	-0.27%
2021/04/15	3	23.68	0	0.00	23.70	3	1,074	0.28%
2021/04/14	4	23.70	3	23.68	23.65	1	1,246	0.08%
2021/04/13	3	24.33	4	24.40	24.10	-1	1,262	-0.08%
2021/04/12	1	23.90	0	0.00	24.10	1	1,234	0.08%
2021/04/09	5	23.80	0	0.00	23.85	5	1,239	0.40%
2021/04/08	6	23.79	2	23.80	23.70	4	1,241	0.32%
2021/04/06	1	23.30	3	23.38	23.35	-2	1,347	-0.15%
2021/04/01	2	23.25	2	23.30	23.25	0	1,418	0.00%
2021/03/30	2	23.70	0	0.00	23.70	2	1,408	0.14%
2021/03/26	0	0.00	1	23.60	23.70	-1	1,396	-0.07%
2021/03/25	1	23.65	0	0.00	23.65	1	1,392	0.07%
2021/03/24	0	0.00	1	23.80	23.75	-1	1,393	-0.07%
2021/03/22	4	23.40	3	23.65	23.70	1	1,384	0.07%
2021/03/19	0	0.00	7	24.11	23.90	-7	1,375	-0.51%
2021/03/18	0	0.00	7	24.01	24.00	-7	1,362	-0.51%
2021/03/16	1	23.95	1	23.85	23.85	0	1,366	0.00%
2021/03/15	5	24.05	0	0.00	24.00	5	1,369	0.36%
2021/03/12	11	24.15	9	24.27	24.05	2	1,364	0.15%
2021/03/10	5	23.70	0	0.00	23.65	5	1,312	0.38%
2021/03/09	5	23.55	5	23.84	23.85	0	1,315	0.00%
2021/03/08	1	23.90	2	23.70	23.45	-1	1,311	-0.08%
2021/03/05	1	23.55	0	0.00	23.60	1	1,310	0.08%
2021/03/04	1	23.80	1	23.80	23.85	0	1,308	0.00%
2021/03/03	0	0.00	1	23.85	23.85	-1	1,307	-0.08%
2021/03/02	1	23.95	6	24.04	23.65	-5	1,303	-0.38%
2021/02/26	1	24.05	2	24.15	24.10	-1	1,301	-0.08%
2021/02/25	3	24.02	10	24.00	24.55	-7	1,289	-0.54%
2021/02/24	2	24.30	3	24.30	24.00	-1	1,276	-0.08%
2021/02/23	2	24.65	4	24.23	24.40	-2	1,259	-0.16%
2021/02/22	0	0.00	6	23.37	23.80	-6	1,171	-0.51%
2021/02/19	0	0.00	2	22.90	22.85	-2	1,152	-0.17%
2021/02/18	3	22.43	0	0.00	22.60	3	1,143	0.26%
2021/02/05	1	22.05	0	0.00	22.05	1	1,133	0.09%
2021/02/04	3	22.08	2	22.20	22.10	1	1,128	0.09%
2021/02/03	5	22.65	1	22.40	22.40	4	1,123	0.36%
2021/02/02	0	0.00	2	22.65	22.55	-2	1,125	-0.18%
2021/02/01	2	22.55	0	0.00	22.60	2	1,119	0.18%
2021/01/29	3	23.38	1	22.90	22.90	2	1,111	0.18%
2021/01/28	3	23.77	1	23.70	23.65	2	1,097	0.18%
2021/01/27	11	23.85	5	23.76	24.30	6	1,083	0.55%
2021/01/26	0.1	23.15	3	23.20	23.15	-2.9	1,022	-0.28%
2021/01/25	3	23.05	2	23.25	22.95	1	1,004	0.10%
2021/01/22	10	22.64	4	23.06	23.25	6	1,000	0.60%
2021/01/21	1	22.95	1	22.45	22.45	0	989	0.00%
2021/01/20	1	23.15	1	22.75	22.70	0	984	0.00%
2021/01/19	0	0.00	1	24.45	23.90	-1	965	-0.10%
2021/01/18	1	23.35	2	23.53	23.80	-1	956	-0.10%
2021/01/15	2	24.03	25	23.91	23.80	-23	949	-2.42%
2021/01/14	4	24.46	5	24.71	24.40	-1	953	-0.10%
2021/01/13	1	23.90	1	24.55	24.65	0	934	0.00%
2021/01/11	0	0.00	34	24.86	25.00	-34	884	-3.84%
2021/01/08	1	24.50	0	0.00	24.75	1	848	0.12%
2021/01/07	12	25.53	13	25.04	25.30	-1	794	-0.13%
2021/01/06	38	24.35	3	24.43	23.60	35	614	5.69%
2021/01/05	4	24.09	1	24.05	24.05	3	590	0.51%
2021/01/04	25	24.42	5	24.33	24.30	20	576	3.47%
2020/12/31	3	23.33	3	23.60	23.60	0	546	0.00%
2020/12/30	3	23.67	2	23.50	23.50	1	530	0.19%
2020/12/29	11	24.24	10	24.30	23.95	1	506	0.20%
2020/12/28	14	23.00	14	23.69	23.90	0	405	0.00%
2020/12/25	1	21.55	0	0.00	21.75	1	328	0.30%
2020/12/23	1	21.30	0	0.00	21.25	1	322	0.31%
2020/12/10	0	0.00	1	22.30	22.20	-1	342	-0.29%
2020/12/08	3	21.80	1	21.75	21.65	2	322	0.62%
2020/12/07	0	0.00	1	21.65	21.70	-1	321	-0.31%
2020/12/01	1	21.80	0	0.00	21.80	1	320	0.31%
2020/11/27	1	22.10	0	0.00	22.10	1	317	0.32%
2020/11/24	0	0.00	2	21.75	21.75	-2	306	-0.65%
2020/11/20	1	21.40	0	0.00	21.50	1	302	0.33%
2020/11/19	0	0.00	2	21.50	21.55	-2	302	-0.66%
2020/11/16	3	21.33	0	0.00	21.20	3	313	0.96%
2020/11/10	0	0.00	2	21.33	21.75	-2	317	-0.63%
2020/11/03	2	20.88	0	0.00	21.00	2	322	0.62%
2020/10/26	2	21.90	0	0.00	21.85	2	332	0.60%
2020/10/23	0	0.00	3	22.15	22.20	-3	333	-0.90%
2020/10/15	0	0.00	1	20.65	20.70	-1	389	-0.26%
2020/10/08	2	21.05	0	0.00	20.95	2	414	0.48%
2020/09/29	0	0.00	2	20.88	20.75	-2	450	-0.44%
2020/09/09	2	22.20	0	0.00	22.20	2	546	0.37%
2020/09/02	0	0.00	1	22.55	22.50	-1	650	-0.15%
2020/09/01	1	22.70	2	22.65	22.60	-1	703	-0.14%
2020/08/28	0	0.00	3	22.50	22.45	-3	797	-0.38%
2020/08/24	0	0.00	3	22.03	21.95	-3	802	-0.37%
2020/08/21	0	0.00	3	21.80	21.90	-3	807	-0.37%
2020/08/20	1	21.50	0	0.00	21.65	1	809	0.12%
2020/08/13	0	0.00	2	22.65	22.40	-2	802	-0.25%
2020/08/12	0	0.00	3	22.75	22.80	-3	802	-0.37%
2020/08/11	0	0.00	1	22.75	22.70	-1	804	-0.12%
2020/08/03	0	0.00	2	22.05	22.05	-2	832	-0.24%
2020/07/31	1	22.05	0	0.00	22.25	1	837	0.12%
2020/07/24	1	23.55	1	22.70	22.70	0	870	0.00%
2020/07/23	5	24.05	0	0.00	23.80	5	858	0.58%
2020/07/17	2	25.30	2	25.10	25.15	0	842	0.00%
2020/07/16	7	25.21	0	0.00	25.30	7	849	0.82%
2020/07/15	5	25.15	0	0.00	25.05	5	848	0.59%
2020/07/01	2	25.35	1	24.95	25.00	1	1,076	0.09%
2020/06/18	0	0.00	4	24.65	24.70	-4	1,133	-0.35%
2020/06/12	3	24.98	0	0.00	25.10	3	1,143	0.26%
2020/06/11	0	0.00	5	24.60	24.70	-5	1,110	-0.45%
2020/06/10	0	0.00	11	25.18	25.05	-11	1,091	-1.01%
2020/06/08	2	25.48	0	0.00	25.45	2	1,112	0.18%
2020/06/04	3	24.05	0	0.00	24.05	3	987	0.30%
2020/06/03	0	0.00	10	23.90	23.90	-10	987	-1.01%
2020/06/01	0	0.00	5	23.50	23.55	-5	981	-0.51%
2020/05/28	7	23.91	0	0.00	23.45	7	983	0.71%
2020/05/26	0	0.00	5	23.25	23.35	-5	988	-0.51%
2020/05/20	1	23.30	5	23.30	23.40	-4	990	-0.40%
2020/05/18	2	22.85	0	0.00	22.85	2	997	0.20%
2020/05/15	1	22.85	0	0.00	22.80	1	998	0.10%
2020/05/11	3	24.05	0	0.00	24.00	3	996	0.30%
2020/05/07	0	0.00	2	23.58	23.75	-2	1,000	-0.20%
2020/05/06	5	24.05	0	0.00	23.65	5	1,003	0.50%
2020/05/05	5	24.10	0	0.00	23.85	5	1,003	0.50%
2020/05/04	1	23.95	1	23.85	23.85	0	1,002	0.00%
2020/04/30	10	24.45	1	24.40	24.35	9	1,012	0.89%
2020/04/29	11	24.20	0	0.00	24.15	11	1,008	1.09%
2020/04/28	0	0.00	2	23.90	23.80	-2	1,014	-0.20%
2020/04/27	0	0.00	1	23.75	23.75	-1	1,033	-0.10%
2020/04/23	2	23.90	0	0.00	23.70	2	1,028	0.19%
2020/04/22	2	23.10	1	23.80	23.70	1	1,025	0.10%
2020/04/20	3	24.42	1	24.25	24.20	2	996	0.20%
2020/04/17	4	24.55	2	24.35	24.55	2	999	0.20%
2020/04/16	4	24.36	0	0.00	24.30	4	959	0.42%
2020/04/15	1	23.50	0	0.00	24.15	1	957	0.10%
2020/04/14	10	23.60	11	23.74	23.65	-1	919	-0.11%
2020/04/13	1	22.90	0	0.00	22.55	1	887	0.11%
2020/04/08	0	0.00	1	22.55	22.90	-1	857	-0.12%
2020/03/31	1	20.75	0	0.00	20.35	1	745	0.13%
2020/03/26	0	0.00	1	19.80	20.10	-1	740	-0.13%
2020/03/25	1	19.30	0	0.00	19.30	1	714	0.14%
2020/03/19	0	0.00	1	16.30	16.30	-1	686	-0.15%
2020/03/18	1	18.30	0	0.00	18.00	1	667	0.15%
2020/02/18	0	0.00	5	25.60	25.60	-5	720	-0.69%
2020/02/12	1	25.35	0	0.00	25.45	1	765	0.13%
2020/02/05	1	25.50	0	0.00	25.45	1	794	0.13%
2020/02/04	5	25.60	0	0.00	25.65	5	799	0.63%
2020/01/31	2	25.90	1	24.95	25.90	1	787	0.13%
2020/01/20	0	0.00	1	28.20	28.35	-1	759	-0.13%
2020/01/10	1	28.15	0	0.00	28.20	1	895	0.11%
2020/01/08	1	28.00	0	0.00	27.80	1	904	0.11%
2020/01/06	0	0.00	3	28.45	28.30	-3	953	-0.31%
2020/01/03	2	28.90	2	29.35	28.85	0	964	0.00%
2020/01/02	3	29.12	2	29.40	29.10	1	971	0.10%
2019/12/30	0	0.00	3	29.20	29.15	-3	1,006	-0.30%
2019/12/26	5	29.38	0	0.00	29.35	5	1,055	0.47%
2019/12/25	5	29.45	2	29.25	29.65	3	1,103	0.27%
2019/12/24	0	0.00	1	29.00	29.05	-1	1,096	-0.09%
2019/12/23	1	29.05	0	0.00	28.70	1	1,100	0.09%
2019/12/17	1	28.80	0	0.00	28.85	1	1,148	0.09%
2019/12/13	1	28.90	0	0.00	29.00	1	1,187	0.08%
2019/12/12	3	28.90	0	0.00	29.00	3	1,209	0.25%
2019/12/03	3	29.57	0	0.00	29.70	3	1,367	0.22%
2019/12/02	1	29.10	1	28.80	29.15	0	1,393	0.00%
2019/11/29	1	29.40	1	29.15	29.10	0	1,399	0.00%
2019/11/14	1	29.55	1	29.15	29.30	0	1,657	0.00%
2019/11/12	3	29.85	0	0.00	29.80	3	1,683	0.18%
2019/11/06	0	0.00	3	30.70	30.60	-3	1,751	-0.17%
2019/11/05	1	30.35	0	0.00	30.45	1	1,739	0.06%
2019/11/04	1	30.55	0	0.00	30.65	1	1,748	0.06%
2019/10/29	0	0.00	1	30.40	30.40	-1	1,723	-0.06%
2019/10/24	0	0.00	5	31.09	31.15	-5	1,781	-0.28%
2019/10/23	11	30.80	1	30.85	30.75	10	1,789	0.56%
2019/10/22	0	0.00	2	30.60	30.70	-2	1,784	-0.11%
2019/10/21	2	30.40	4	30.08	30.75	-2	1,763	-0.11%
2019/10/18	1	30.50	0	0.00	29.50	1	1,714	0.06%
2019/10/16	2	30.75	0	0.00	30.85	2	1,658	0.12%
2019/10/08	0	0.00	1	30.70	30.75	-1	1,603	-0.06%
2019/10/07	2	31.13	80	31.11	30.70	-78	1,606	-4.85%
2019/10/04	80	31.55	0	0.00	31.45	80	1,592	5.02%
2019/10/03	10	31.50	30	31.87	31.85	-20	1,590	-1.26%
2019/10/02	21	31.85	0	0.00	31.80	21	1,579	1.33%
2019/10/01	5	31.72	2	31.73	31.60	3	1,560	0.19%
2019/09/26	0	0.00	15	31.52	31.60	-15	1,493	-1.00%
2019/09/24	0	0.00	2	31.50	31.45	-2	1,473	-0.14%
2019/09/23	0	0.00	25	31.40	31.50	-25	1,459	-1.71%
2019/09/20	2	31.63	0	0.00	31.50	2	1,449	0.14%
2019/09/19	0	0.00	1	31.85	31.70	-1	1,439	-0.07%
2019/09/18	2	31.63	0	0.00	31.70	2	1,417	0.14%
2019/09/16	1	31.25	0	0.00	31.10	1	1,369	0.07%
2019/09/12	5	31.71	0	0.00	31.80	5	1,354	0.37%
2019/09/11	6	31.65	0	0.00	31.65	6	1,338	0.45%
2019/09/09	1	31.25	0	0.00	31.00	1	1,300	0.08%
2019/09/05	25	31.85	0	0.00	31.80	25	1,240	2.02%
2019/09/04	0	0.00	2	31.48	32.20	-2	1,181	-0.17%
2019/08/30	3	30.55	0	0.00	30.30	3	1,103	0.27%
2019/08/29	0	0.00	7	30.30	30.25	-7	1,084	-0.65%
2019/08/28	2	30.60	4	30.96	30.55	-2	1,068	-0.19%
2019/08/27	1	30.60	0	0.00	30.55	1	1,042	0.10%
2019/08/26	0	0.00	12	29.88	30.00	-12	1,017	-1.18%
2019/08/23	19	30.79	7	30.70	30.95	12	988	1.21%
2019/08/22	6	30.22	4	30.04	30.40	2	918	0.22%
2019/08/19	1	29.30	2	29.25	29.05	-1	871	-0.11%
2019/08/16	8	29.06	1	28.95	28.95	7	869	0.80%
2019/08/15	0	0.00	2	28.60	28.70	-2	943	-0.21%
2019/08/13	0	0.00	14	28.47	28.50	-14	971	-1.44%
2019/08/01	0	0.00	12	27.88	27.85	-12	969	-1.24%
2019/07/31	2	28.20	0	0.00	28.25	2	969	0.21%
2019/07/29	0	0.00	2	28.63	28.35	-2	985	-0.20%
2019/07/26	1	28.30	0	0.00	28.30	1	965	0.10%
2019/07/25	0	0.00	1	27.70	27.70	-1	937	-0.11%
2019/07/22	1	28.35	0	0.00	28.30	1	895	0.11%
2019/07/17	10	28.55	0	0.00	28.35	10	944	1.06%
2019/07/09	0	0.00	1	28.15	28.30	-1	1,007	-0.10%
2019/07/08	8	28.42	0	0.00	28.20	8	996	0.80%
2019/07/05	0	0.00	1	28.15	28.55	-1	993	-0.10%
2019/06/17	1	27.00	1	27.20	27.20	0	1,112	0.00%
2019/06/14	0	0.00	1	27.15	27.00	-1	1,134	-0.09%
2019/06/10	1	27.20	0	0.00	27.15	1	1,161	0.09%
2019/06/03	1	28.20	0	0.00	28.05	1	1,186	0.08%
2019/05/23	0	0.00	2	28.23	28.55	-2	1,231	-0.16%
2019/05/22	2	29.18	0	0.00	28.35	2	1,230	0.16%
2019/05/21	0	0.00	4	28.68	28.80	-4	1,158	-0.35%
2019/05/20	1	28.15	0	0.00	28.00	1	1,128	0.09%
2019/05/13	0	0.00	1	27.20	27.00	-1	1,032	-0.10%
2019/05/10	0	0.00	1	26.20	26.55	-1	1,020	-0.10%
2019/05/07	1	27.80	0	0.00	27.65	1	1,000	0.10%
2019/05/06	1	27.10	0	0.00	27.10	1	983	0.10%
2019/04/26	4	27.25	0	0.00	27.20	4	946	0.42%
2019/04/23	0	0.00	1	27.80	27.85	-1	905	-0.11%
2019/04/22	4	28.18	6	27.35	28.20	-2	875	-0.23%
2019/04/18	1	26.60	0	0.00	26.35	1	787	0.13%
2019/04/17	2	27.10	1	27.20	26.95	1	777	0.13%
2019/04/11	0.5	26.60	0	0.00	26.55	0.5	750	0.07%
2019/04/09	1	26.50	0	0.00	26.50	1	734	0.14%
2019/04/01	1	26.40	1	26.35	26.35	0	692	0.00%
2019/03/25	0	0.00	1	25.80	25.70	-1	695	-0.14%
2019/03/21	1	26.90	2	27.00	26.70	-1	690	-0.14%
2019/03/19	1.5	26.40	0	0.00	26.40	1.5	637	0.24%
2019/03/18	0	0.00	2	26.80	26.75	-2	618	-0.32%
2019/03/15	1	26.70	0	0.00	26.85	1	616	0.16%
2019/03/07	0	0.00	2	26.15	26.15	-2	712	-0.28%
2019/02/27	2	26.65	0	0.00	26.70	2	887	0.23%
2019/02/25	6	26.88	0	0.00	26.80	6	885	0.68%
2019/02/22	1	26.40	0	0.00	27.05	1	838	0.12%
2019/02/21	0	0.00	2	26.55	26.65	-2	835	-0.24%
2019/02/20	2	26.45	6	26.18	26.70	-4	855	-0.47%
2019/02/19	0	0.00	2	25.60	25.90	-2	867	-0.23%
2019/02/15	2	24.95	10	24.93	24.40	-8	828	-0.97%
2019/01/21	3	23.90	0	0.00	23.80	3	859	0.35%
2019/01/08	2	24.00	0	0.00	23.80	2	888	0.23%
2018/12/25	2	24.55	0	0.00	24.30	2	930	0.21%
2018/12/24	0	0.00	2	25.35	25.00	-2	929	-0.22%
2018/12/21	2	24.40	0	0.00	24.25	2	919	0.22%
2018/12/20	2	24.45	2	24.80	24.55	0	905	0.00%
2018/12/19	0	0.00	2	24.85	24.55	-2	890	-0.22%
2018/12/17	5	25.25	0	0.00	24.85	5	866	0.58%
2018/12/11	2	25.30	0	0.00	25.15	2	852	0.23%
2018/12/10	2	25.40	5	25.40	25.30	-3	849	-0.35%
2018/12/07	5	26.30	0	0.00	26.00	5	845	0.59%
2018/12/06	1	25.20	0	0.00	25.20	1	822	0.12%
2018/12/05	0.2	26.10	0	0.00	26.00	0.2	814	0.02%
2018/12/04	0	0.00	1	26.55	26.50	-1	805	-0.12%
2018/12/03	1	26.75	0	0.00	27.05	1	786	0.13%
2018/11/30	0.2	26.65	2	26.30	26.55	-1.8	744	-0.24%
2018/11/29	1.2	26.31	1	26.30	26.35	0.2	680	0.02%
2018/11/28	0	0.00	9	25.90	25.90	-9	613	-1.47%
2018/11/27	0	0.00	3	24.53	25.20	-3	546	-0.55%
2018/11/22	1	23.50	0	0.00	23.25	1	477	0.21%
2018/11/21	0	0.00	10	23.85	23.85	-10	472	-2.12%
2018/11/20	1	24.25	0	0.00	24.25	1	462	0.22%
2018/11/19	1	24.80	1	25.00	24.85	0	453	0.00%
2018/11/16	10	25.10	1	25.30	25.30	9	409	2.20%
2018/11/12	0.5	23.05	0	0.00	23.05	0.5	356	0.13%
2018/11/02	1	23.35	0	0.00	23.30	1	383	0.26%
2018/10/31	4	22.90	0	0.00	22.85	4	373	1.07%
2018/10/29	0	0.00	1	21.15	21.20	-1	347	-0.29%
2018/10/11	0	0.00	2	23.80	23.70	-2	377	-0.53%
2018/09/17	0	0.00	1	28.00	28.00	-1	414	-0.24%
2018/09/10	0	0.00	1	28.00	27.80	-1	614	-0.16%
2018/09/03	0	0.00	11	29.80	29.85	-11	702	-1.56%
2018/08/27	0	0.00	0.1	29.80	29.75	-0.1	860	-0.02%
2018/08/21	0	0.00	0.2	29.15	29.05	-0.2	947	-0.02%
2018/08/06	2	30.90	0	0.00	30.65	2	1,308	0.15%
2018/08/02	1	30.75	0	0.00	30.25	1	1,314	0.08%
2018/07/30	0	0.00	12	30.08	30.25	-12	1,306	-0.92%
2018/07/26	3	30.80	0	0.00	30.75	3	1,301	0.23%
2018/07/25	3	32.07	0	0.00	32.00	3	1,296	0.23%
2018/07/19	0	0.00	1	32.35	32.30	-1	1,280	-0.08%
2018/07/18	1	32.00	0	0.00	31.90	1	1,279	0.08%
2018/07/17	1	31.75	0	0.00	31.80	1	1,280	0.08%
2018/07/16	1	31.50	0	0.00	31.70	1	1,288	0.08%
2018/07/12	10	31.55	5	31.50	31.40	5	1,300	0.38%
2018/07/09	1	31.70	0	0.00	31.90	1	1,303	0.08%
2018/07/05	1	31.65	0	0.00	31.30	1	1,337	0.07%
2018/07/03	0	0.00	1	31.75	31.80	-1	1,344	-0.07%
2018/06/27	10	31.95	0	0.00	31.75	10	1,368	0.73%
2018/06/22	0	0.00	1	32.60	32.30	-1	1,405	-0.07%
2018/06/21	11	34.14	9	33.76	32.95	2	1,388	0.14%
2018/06/20	3	33.45	4	33.06	33.45	-1	1,288	-0.08%
2018/06/15	0	0.00	31	32.47	32.45	-31	1,236	-2.51%
2018/06/14	2	32.73	18	32.87	32.55	-16	1,225	-1.31%
2018/06/12	5	32.62	2	32.45	32.55	3	1,184	0.25%
2018/06/06	3	32.40	1	32.25	32.40	2	1,139	0.18%
2018/06/05	5	32.66	3	32.98	33.00	2	1,117	0.18%
2018/06/04	31	32.35	5	32.40	32.20	26	1,049	2.48%
2018/06/01	0	0.00	2	32.10	32.50	-2	1,027	-0.19%
2018/05/31	1	31.20	0	0.00	31.40	1	981	0.10%
2018/05/29	0.4	31.60	2	31.65	31.60	-1.6	1,004	-0.16%
2018/05/28	6.3	32.56	4	32.33	32.30	2.3	990	0.23%
2018/05/25	10	32.46	3	32.50	32.60	7	962	0.73%
2018/05/24	0.3	31.90	0	0.00	32.10	0.3	864	0.03%
2018/05/22	0	0.00	1	30.35	30.20	-1	659	-0.15%
2018/05/21	0	0.00	7	30.44	30.35	-7	662	-1.06%
2018/05/15	0	0.00	3	29.92	30.45	-3	700	-0.43%
2018/05/14	0	0.00	1	29.95	30.00	-1	727	-0.14%
2018/05/02	5	29.45	0	0.00	29.20	5	833	0.60%
2018/04/25	2	29.25	0	0.00	29.20	2	936	0.21%
2018/04/16	5	31.30	0	0.00	30.80	5	1,119	0.45%
2018/04/12	6	31.49	1	32.35	31.40	5	1,159	0.43%
2018/04/11	1	31.90	4	31.80	31.90	-3	1,264	-0.24%
2018/04/10	1	31.30	1	31.20	31.15	0	1,269	0.00%
2018/04/09	3	31.25	0	0.00	31.10	3	1,279	0.23%
2018/03/31	3	31.52	0	0.00	31.20	3	1,279	0.23%
2018/03/20	2	30.50	0	0.00	30.50	2	1,493	0.13%
2018/02/12	1	28.55	1	28.70	28.85	0	1,757	0.00%
2018/02/06	5	29.70	0	0.00	29.10	5	1,857	0.27%
2018/02/05	7	31.41	10	31.38	31.50	-3	1,869	-0.16%
2018/02/02	0	0.00	1	32.10	31.90	-1	1,882	-0.05%
2018/01/29	2	32.65	0	0.00	32.25	2	2,074	0.10%
2018/01/25	0	0.00	1.2	32.87	32.45	-1.2	2,152	-0.06%
2018/01/22	1	33.65	0	0.00	33.55	1	2,196	0.05%
2018/01/18	5	33.74	0	0.00	33.70	5	2,226	0.22%
2018/01/17	3	34.00	0	0.00	33.75	3	2,206	0.14%
2018/01/16	8	33.64	8	33.85	33.85	0	2,168	0.00%
2018/01/09	0	0.00	1	33.20	33.05	-1	2,479	-0.04%
2018/01/08	1	33.50	4	34.25	33.50	-3	2,520	-0.12%
2018/01/05	13	34.38	11	34.08	34.00	2	2,509	0.08%