台揚 (2314)-兆豐-新營券商分點個股進出

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

台揚

(2314)

股價
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股
641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

台揚 (2314)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	30.40	2	30.25	30.25	-1	1,192	-0.08%
2024/04/24	0	0.00	2	30.43	30.60	-2	1,192	-0.17%
2024/04/19	0.3	30.90	0	0.00	30.40	0.3	1,193	0.03%
2024/04/18	1	30.85	0	0.00	30.95	1	1,182	0.08%
2024/04/17	1	31.40	1	31.45	31.45	0	1,180	0.00%
2024/04/15	11	32.75	2	32.63	32.70	9	1,167	0.77%
2024/04/12	6	33.02	0	0.00	33.05	6	1,161	0.52%
2024/04/11	2	33.50	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	34.20	15	34.60	34.55	-15	1,151	-1.30%
2024/04/09	1	33.55	0	0.00	33.75	1	1,125	0.09%
2024/04/08	13	33.43	2	33.78	33.70	11	1,129	0.97%
2024/04/03	1	33.05	0	0.00	32.95	1	1,121	0.09%
2024/04/02	2	33.50	12	33.43	33.35	-10	1,135	-0.88%
2024/04/01	2	33.78	0	0.00	33.65	2	1,160	0.17%
2024/03/29	1	34.50	0	0.00	34.20	1	1,165	0.09%
2024/03/28	0	0.00	31	34.85	34.85	-31	1,137	-2.73%
2024/03/27	1	32.35	5	33.49	33.60	-4	1,080	-0.37%
2024/03/26	1	32.55	0	0.00	32.60	1	1,091	0.09%
2024/03/25	11	33.40	5	33.35	33.35	6	1,135	0.53%
2024/03/22	0	0.00	4	33.66	33.80	-4	1,132	-0.35%
2024/03/21	2	32.60	7	32.29	32.70	-5	1,118	-0.45%
2024/03/20	1	32.25	0	0.00	32.10	1	1,144	0.09%
2024/03/19	2	32.55	0	0.00	32.60	2	1,153	0.17%
2024/03/18	6	32.71	4	32.70	32.85	2	1,166	0.17%
2024/03/15	1	33.35	1	33.50	33.05	0	1,202	0.00%
2024/03/14	2	32.85	0	0.00	32.80	2	1,263	0.16%
2024/03/13	8	34.10	0	0.00	33.60	8	1,433	0.56%
2024/03/12	11	34.44	16	34.30	34.35	-5	1,614	-0.31%
2024/03/11	3	32.57	1	32.90	32.65	2	1,591	0.13%
2024/03/08	6	32.31	3	32.75	32.40	3	1,587	0.19%
2024/03/07	6	33.54	3	33.10	33.10	3	1,589	0.19%
2024/03/06	0	0.00	1	34.70	34.20	-1	1,582	-0.06%
2024/03/05	14	34.54	0	0.00	34.30	14	1,576	0.89%
2024/03/04	2	34.93	10	34.39	35.00	-8	1,574	-0.51%
2024/03/01	0	0.00	3	32.67	32.70	-3	1,530	-0.20%
2024/02/29	11	32.20	2	32.50	32.40	9	1,532	0.59%
2024/02/27	17	32.80	0	0.00	32.70	17	1,535	1.11%
2024/02/26	5	33.72	0	0.00	33.50	5	1,546	0.32%
2024/02/23	0	33.30	4	33.99	33.85	-4	1,551	-0.26%
2024/02/22	0	0.00	1	33.55	33.35	-1	1,578	-0.06%
2024/02/21	1	33.30	0	0.00	33.25	1	1,634	0.06%
2024/02/20	1	33.60	0	0.00	33.40	1	1,644	0.06%
2024/02/19	0	34.00	2	34.03	33.90	-2	1,650	-0.12%
2024/02/16	0	0.00	3	33.60	33.70	-3	1,657	-0.18%
2024/02/05	1	32.55	1	32.30	32.50	0	1,638	0.00%
2024/02/02	2	33.50	1	33.75	33.20	1	1,634	0.06%
2024/02/01	8	33.03	0	0.00	33.05	8	1,624	0.49%
2024/01/31	3	33.25	0	0.00	33.30	3	1,612	0.19%
2024/01/30	1	33.70	0	0.00	33.60	1	1,606	0.06%
2024/01/29	5	34.07	0	0.00	34.05	5	1,604	0.31%
2024/01/26	2	34.75	0	0.00	34.35	2	1,586	0.13%
2024/01/25	1	35.30	0	0.00	35.20	1	1,556	0.06%
2024/01/24	1	35.60	1	35.90	35.40	0	1,553	0.00%
2024/01/23	0	35.80	2	35.78	35.80	-2	1,552	-0.13%
2024/01/22	1	35.25	10	35.23	35.25	-9	1,552	-0.58%
2024/01/19	0	0.00	2	35.35	35.35	-2	1,540	-0.13%
2024/01/17	3	35.58	7	35.25	35.35	-4	1,536	-0.26%
2024/01/16	1	36.25	9	36.06	36.00	-8	1,533	-0.52%
2024/01/15	0	0.00	1	35.80	35.80	-1	1,529	-0.07%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/11	1	35.65	0	0.00	35.60	1	1,530	0.07%
2024/01/08	0	0.00	3	36.60	36.40	-3	1,517	-0.20%
2024/01/04	1	37.00	0	0.00	36.65	1	1,517	0.07%
2024/01/03	2	37.43	0	0.00	37.40	2	1,520	0.13%
2024/01/02	1	37.40	2	37.83	37.90	-1	1,524	-0.07%
2023/12/29	6	37.43	0	0.00	37.50	6	1,523	0.39%
2023/12/28	2	37.60	0	0.00	37.40	2	1,536	0.13%
2023/12/27	2	37.35	4	37.98	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	10.2	37.21	37.40	-10.2	1,541	-0.66%
2023/12/25	6	36.51	0	0.00	36.55	6	1,527	0.39%
2023/12/20	6	36.86	0	0.00	36.90	6	1,475	0.41%
2023/12/18	1	37.45	0	0.00	37.20	1	1,412	0.07%
2023/12/15	9	38.24	0	0.00	37.90	9	1,396	0.64%
2023/12/14	2	38.90	0	0.00	38.75	2	1,367	0.15%
2023/12/13	4	39.56	1	39.40	39.20	3	1,353	0.22%
2023/12/12	18	39.20	1	39.10	38.90	17	1,379	1.23%
2023/12/11	6	40.55	0	0.00	39.80	6	1,352	0.44%
2023/12/08	13	41.45	2	41.18	41.65	11	1,286	0.86%
2023/12/07	11	40.35	39	40.37	41.40	-28	1,114	-2.51%
2023/12/06	0	0.00	1	38.00	37.65	-1	935	-0.11%
2023/12/05	1	37.05	0	0.00	37.90	1	921	0.11%
2023/12/04	6	37.70	2	38.00	37.45	4	923	0.43%
2023/12/01	3	37.00	0	0.00	37.00	3	914	0.33%
2023/11/30	5	37.40	20	37.88	37.30	-15	906	-1.65%
2023/11/29	20	37.34	17	37.55	37.50	3	902	0.33%
2023/11/28	1	36.55	0	0.00	36.70	1	890	0.11%
2023/11/27	10	36.90	0	0.00	36.75	10	888	1.13%
2023/11/24	0	0.00	1	36.30	36.50	-1	889	-0.11%
2023/11/22	5	37.45	2	37.38	37.45	3	873	0.34%
2023/11/21	11	38.19	0	0.00	37.60	11	868	1.27%
2023/11/20	1	36.75	6	36.36	38.40	-5	848	-0.59%
2023/11/17	3	35.85	0	0.00	35.80	3	794	0.38%
2023/11/16	0.5	35.90	2	35.83	36.30	-1.5	793	-0.19%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/14	0	0.00	1	36.00	35.60	-1	787	-0.13%
2023/11/10	2	35.60	1	35.60	35.45	1	807	0.12%
2023/11/09	2	35.98	1	36.20	36.05	1	808	0.12%
2023/11/08	0	0.00	2	36.55	36.35	-2	820	-0.24%
2023/11/07	0	0.00	1	36.60	36.60	-1	822	-0.12%
2023/11/06	2	36.00	2	36.10	36.05	0	834	0.00%
2023/11/03	0	0.00	1	35.85	35.50	-1	828	-0.12%
2023/11/01	2	35.35	0	0.00	35.25	2	832	0.24%
2023/10/31	1	36.40	0	0.00	35.75	1	826	0.12%
2023/10/30	1	35.70	2	36.30	36.70	-1	819	-0.12%
2023/10/26	0	0.00	5	35.60	35.35	-5	831	-0.60%
2023/10/20	1	35.15	0	0.00	35.40	1	854	0.12%
2023/10/18	5	36.00	0	0.00	35.80	5	860	0.58%
2023/10/16	1	36.65	0	0.00	36.60	1	879	0.11%
2023/10/13	2	37.33	0	0.00	37.20	2	931	0.21%
2023/10/06	3	38.43	0	0.00	38.40	3	1,109	0.27%
2023/10/05	1	39.05	1	39.80	39.00	0	1,116	0.00%
2023/10/03	2	39.43	0	0.00	39.25	2	1,098	0.18%
2023/10/02	0	0.00	10	39.22	40.20	-10	1,084	-0.92%
2023/09/27	1	37.55	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/25	2	38.85	0	0.00	38.60	2	1,086	0.18%
2023/09/20	1	39.10	0	0.00	39.00	1	1,097	0.09%
2023/09/19	0	0.00	1	39.70	39.50	-1	1,115	-0.09%
2023/09/18	2	39.18	0	0.00	39.15	2	1,113	0.18%
2023/09/15	1	40.00	5	39.89	39.50	-4	1,114	-0.36%
2023/09/14	0	0.00	3	38.22	38.35	-3	1,070	-0.28%
2023/09/13	0	0.00	2	36.30	36.65	-2	1,071	-0.19%
2023/09/12	12	35.80	0	0.00	35.85	12	1,074	1.12%
2023/09/11	1	36.35	0	0.00	35.70	1	1,109	0.09%
2023/09/08	1	37.80	0	0.00	37.80	1	1,103	0.09%
2023/09/07	9	38.39	0	0.00	38.20	9	1,119	0.80%
2023/09/06	1	39.25	0	0.00	39.10	1	1,136	0.09%
2023/09/01	0	0.00	1	39.25	39.10	-1	1,150	-0.09%
2023/08/29	2	38.53	0	0.00	38.60	2	1,169	0.17%
2023/08/28	1	38.90	0	0.00	38.55	1	1,176	0.08%
2023/08/24	3	39.87	3	40.17	39.90	0	1,173	0.00%
2023/08/23	0	0.00	1	38.65	38.40	-1	1,167	-0.09%
2023/08/22	5	38.42	0	0.00	38.20	5	1,175	0.43%
2023/08/21	0	0.00	3	39.13	39.25	-3	1,181	-0.25%
2023/08/18	2	38.35	0	0.00	38.35	2	1,222	0.16%
2023/08/17	0	0.00	2	38.85	39.10	-2	1,253	-0.16%
2023/08/16	1	38.00	2	38.15	38.00	-1	1,260	-0.08%
2023/08/11	5	41.56	0	0.00	41.55	5	1,259	0.40%
2023/08/10	1	41.85	2	42.10	41.65	-1	1,265	-0.08%
2023/08/09	1	43.05	0	0.00	43.00	1	1,260	0.08%
2023/08/07	1	43.65	0	0.00	43.70	1	1,289	0.08%
2023/08/04	0	0.00	1	43.95	44.05	-1	1,292	-0.08%
2023/07/31	1	45.05	1	46.00	44.60	0	1,398	0.00%
2023/07/27	1	44.30	0	0.00	44.05	1	1,469	0.07%
2023/07/25	1	45.40	0	0.00	45.60	1	1,536	0.07%
2023/07/20	2	45.85	1	46.20	45.80	1	1,646	0.06%
2023/07/18	1	45.65	0	0.00	45.50	1	1,794	0.06%
2023/07/17	7	48.49	7	49.19	48.05	0	1,908	0.00%
2023/07/11	0.1	43.15	1	43.75	43.40	-0.9	2,335	-0.04%
2023/07/10	0	0.00	2	43.13	43.10	-2	2,342	-0.09%
2023/07/07	0.1	43.65	0	0.00	43.50	0.1	2,352	0.01%
2023/07/06	0	0.00	39	44.23	44.15	-39	2,347	-1.66%
2023/07/03	0.3	44.60	0	0.00	44.50	0.3	2,370	0.01%
2023/06/29	0	0.00	1	45.00	44.90	-1	2,362	-0.04%
2023/06/27	1	45.30	5	45.30	45.35	-4	2,362	-0.17%
2023/06/26	0	0.00	1	44.40	44.35	-1	2,349	-0.04%
2023/06/19	1	45.00	0	0.00	44.40	1	2,354	0.04%
2023/06/15	5	44.94	0	0.00	44.95	5	2,340	0.21%
2023/06/14	0	0.00	1	45.90	45.85	-1	2,307	-0.04%
2023/06/05	1	46.90	0	0.00	46.55	1	2,362	0.04%
2023/05/29	6	45.74	0	0.00	46.15	6	2,407	0.25%
2023/05/25	1	45.75	0	0.00	45.95	1	2,404	0.04%
2023/05/24	10	46.50	0	0.00	46.65	10	2,414	0.41%
2023/05/15	0	0.00	1	48.40	47.10	-1	2,600	-0.04%
2023/05/09	1	48.55	0	0.00	48.70	1	2,612	0.04%
2023/05/08	0	0.00	19	49.13	49.45	-19	2,596	-0.73%
2023/05/05	1	49.15	0	0.00	48.50	1	2,583	0.04%
2023/05/04	0	0.00	1	49.40	48.50	-1	2,608	-0.04%
2023/05/03	1	46.60	0	0.00	45.60	1	2,546	0.04%
2023/05/02	5	47.06	0	0.00	46.55	5	2,536	0.20%
2023/04/28	7	46.71	1	47.50	47.45	6	2,512	0.24%
2023/04/27	30	45.97	1	45.00	45.90	29	2,456	1.18%
2023/04/26	11	43.82	1	44.50	44.10	10	2,409	0.42%
2023/04/25	1	45.30	0	0.00	45.20	1	2,370	0.04%
2023/04/20	8	49.24	0	0.00	47.50	8	2,156	0.37%
2023/04/19	1	52.20	11	51.60	51.80	-10	1,987	-0.50%
2023/04/18	2	50.70	17	50.78	51.10	-15	1,753	-0.86%
2023/04/17	7	45.70	15	45.82	46.50	-8	1,518	-0.53%
2023/04/14	1	43.50	1	43.40	43.90	0	1,407	0.00%
2023/04/13	2	41.20	0	0.00	41.00	2	1,344	0.15%
2023/04/10	7	41.69	0	0.00	41.50	7	1,314	0.53%
2023/04/06	0	0.00	3	42.27	43.15	-3	1,283	-0.23%
2023/03/31	0	0.00	1	42.75	42.80	-1	1,283	-0.08%
2023/03/30	3	42.70	0	0.00	42.60	3	1,279	0.23%
2023/03/29	6	42.28	0	0.00	42.25	6	1,279	0.47%
2023/03/28	2	42.50	0	0.00	42.15	2	1,283	0.16%
2023/03/22	4	43.00	1	43.45	43.00	3	1,263	0.24%
2023/03/21	5	42.89	1	43.40	43.30	4	1,262	0.32%
2023/03/17	1	42.50	0	0.00	42.30	1	1,261	0.08%
2023/03/15	2	43.90	0	0.00	43.55	2	1,265	0.16%
2023/03/10	0	0.00	2	45.30	44.75	-2	1,329	-0.15%
2023/03/09	3	46.28	0	0.00	46.05	3	1,353	0.22%
2023/03/08	5	46.05	1	46.45	46.70	4	1,413	0.28%
2023/03/06	0	0.00	1	45.80	45.75	-1	1,433	-0.07%
2023/03/03	0	0.00	1	44.50	44.10	-1	1,409	-0.07%
2023/03/01	1	44.55	0	0.00	44.70	1	1,400	0.07%
2023/02/24	1	44.00	0	0.00	43.90	1	1,393	0.07%
2023/02/22	4	44.26	0	0.00	44.40	4	1,382	0.29%
2023/02/21	0	0.00	0.6	46.00	45.75	-0.6	1,368	-0.04%
2023/02/20	2.1	46.00	1	46.10	46.00	1.1	1,346	0.08%
2023/02/16	2	43.60	0	0.00	43.80	2	1,325	0.15%
2023/02/14	0	0.00	9	43.97	44.00	-9	1,326	-0.68%
2023/02/13	0	0.00	4	43.46	45.20	-4	1,287	-0.31%
2023/02/10	1	41.45	0	0.00	41.10	1	1,197	0.08%
2023/02/07	3.5	41.91	0	0.00	41.80	3.5	1,162	0.30%
2023/02/06	7	42.49	0	0.00	42.40	7	1,159	0.60%
2023/02/02	1	43.40	12	43.43	43.55	-11	1,129	-0.97%
2023/02/01	5	40.32	0	0.00	40.50	5	1,065	0.47%
2023/01/31	5	40.07	1	40.10	40.10	4	1,065	0.38%
2023/01/30	1	38.90	0	0.00	39.05	1	1,062	0.09%
2023/01/04	0	0.00	3	39.60	39.65	-3	1,186	-0.25%
2022/12/23	0	0.00	3	38.03	38.25	-3	1,247	-0.24%
2022/12/22	3	38.45	1	38.40	38.30	2	1,259	0.16%
2022/12/16	1	39.85	0	0.00	39.90	1	1,347	0.07%
2022/12/14	0	0.00	1	40.85	40.80	-1	1,391	-0.07%
2022/12/13	1	40.30	0	0.00	40.10	1	1,400	0.07%
2022/12/12	1	39.90	0	0.00	40.50	1	1,410	0.07%
2022/12/09	0	0.00	1	40.90	40.85	-1	1,434	-0.07%
2022/12/08	0	0.00	4	41.05	41.60	-4	1,443	-0.28%
2022/12/07	2	41.65	2	40.90	41.00	0	1,457	0.00%
2022/12/06	1	43.15	1	42.80	42.30	0	1,447	0.00%
2022/12/05	3	42.70	1	43.40	43.40	2	1,436	0.14%
2022/12/02	0	0.00	2	42.65	43.20	-2	1,419	-0.14%
2022/12/01	4	42.01	2	41.80	41.70	2	1,386	0.14%
2022/11/30	1	42.95	9	42.64	42.70	-8	1,371	-0.58%
2022/11/29	5	40.17	20	41.01	41.15	-15	1,315	-1.14%
2022/11/28	2	36.85	0	0.00	37.45	2	1,349	0.15%
2022/11/25	2	37.00	0	0.00	36.90	2	1,371	0.15%
2022/11/24	0	0.00	1	38.35	38.10	-1	1,392	-0.07%
2022/11/23	1	37.15	0	0.00	37.10	1	1,429	0.07%
2022/11/17	0	0.00	1	38.75	38.95	-1	1,479	-0.07%
2022/11/16	3	38.38	1	38.20	38.30	2	1,530	0.13%
2022/11/15	3	38.13	1	38.85	39.20	2	1,586	0.13%
2022/11/14	0	0.00	1	36.30	37.70	-1	1,669	-0.06%
2022/10/27	0	0.00	2	34.55	34.80	-2	4,045	-0.05%
2022/10/26	1	33.35	0	0.00	33.30	1	4,240	0.02%
2022/10/25	1	33.80	0	0.00	33.65	1	4,357	0.02%
2022/10/20	0	0.00	0.4	35.70	35.75	-0.4	4,723	-0.01%
2022/10/19	0.2	37.28	0	0.00	36.40	0.2	4,786	0.00%
2022/10/18	0	0.00	1	37.15	36.45	-1	4,807	-0.02%
2022/10/17	1	34.30	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	7.2	35.84	36.60	-7.2	4,960	-0.15%
2022/10/13	0	0.00	0.2	34.80	33.90	-0.2	4,988	0.00%
2022/10/12	0	0.00	1	37.30	37.10	-1	5,004	-0.02%
2022/10/06	0.1	40.45	0	0.00	40.50	0.1	5,380	0.00%
2022/10/05	9	40.67	0	0.00	40.75	9	5,547	0.16%
2022/10/04	0.1	39.00	0	0.00	39.95	0.1	5,673	0.00%
2022/10/03	0	0.00	1	38.60	38.40	-1	5,748	-0.02%
2022/09/30	1	38.35	0	0.00	38.65	1	5,844	0.02%
2022/09/29	0	0.00	0.2	39.10	38.40	-0.2	5,923	0.00%
2022/09/28	1	39.55	0	0.00	37.90	1	6,001	0.02%
2022/09/27	3	40.02	0	0.00	41.00	3	6,068	0.05%
2022/09/26	1	41.00	2	41.10	39.80	-1	6,150	-0.02%
2022/09/23	3	43.00	0	0.00	42.70	3	6,180	0.05%
2022/09/22	0.2	44.50	1	44.30	44.40	-0.8	6,199	-0.01%
2022/09/21	2	43.65	0	0.00	43.45	2	6,218	0.03%
2022/09/20	0	0.00	1	45.45	45.20	-1	6,241	-0.02%
2022/09/19	0	0.00	10	45.40	45.10	-10	6,284	-0.16%
2022/09/16	0	0.00	0.2	47.30	46.50	-0.2	6,299	0.00%
2022/09/15	3	48.50	1	48.20	48.20	2	6,296	0.03%
2022/09/14	1	48.00	0.1	48.85	48.85	1	6,316	0.02%
2022/09/08	2	48.85	0	0.00	48.90	2	6,424	0.03%
2022/09/07	4	48.55	0	0.00	48.50	4	6,498	0.06%
2022/09/02	1	52.40	0	0.00	52.40	1	6,815	0.01%
2022/08/31	10	51.50	1	51.00	51.60	9	6,771	0.13%
2022/08/30	1	49.25	7	50.99	51.20	-6	6,791	-0.09%
2022/08/25	0	0.00	2	49.68	49.90	-2	7,080	-0.03%
2022/08/23	7	49.43	2	49.05	49.00	5	8,012	0.06%
2022/08/22	5	49.40	0	0.00	49.05	5	8,025	0.06%
2022/08/19	2	51.50	2	51.65	51.20	0	7,992	0.00%
2022/08/18	0	0.00	11	51.45	51.50	-11	7,962	-0.14%
2022/08/17	1	50.80	1	51.10	51.50	0	8,485	0.00%
2022/08/16	9	52.28	5	52.76	51.10	4	8,525	0.05%
2022/08/15	2	50.60	13	50.58	50.40	-11	8,271	-0.13%
2022/08/12	14	48.55	6	48.87	48.70	8	8,128	0.10%
2022/08/11	22	52.11	4	51.93	51.60	18	7,967	0.23%
2022/08/10	28	52.57	28	52.30	51.40	0	7,773	0.00%
2022/08/09	4	49.43	22	50.11	51.50	-18	7,113	-0.25%
2022/08/08	6	47.05	7	47.21	46.90	-1	6,810	-0.01%
2022/08/05	0	0.00	2	45.00	45.30	-2	6,640	-0.03%
2022/08/03	2	48.15	2	46.95	45.00	0	6,519	0.00%
2022/08/02	9	46.52	2	47.20	46.00	7	6,271	0.11%
2022/08/01	26	43.66	27	44.31	46.50	-1	6,076	-0.02%
2022/07/29	1.4	44.36	0	0.00	44.35	1.4	5,961	0.02%
2022/07/28	2	44.65	0	0.00	43.90	2	5,936	0.03%
2022/07/27	2	46.03	7	46.94	45.30	-5	5,858	-0.09%
2022/07/26	6	44.11	0	0.00	43.60	6	5,595	0.11%
2022/07/25	0.2	45.60	0	0.00	45.75	0.2	5,535	0.00%
2022/07/22	3	46.52	5	47.11	45.20	-2	5,515	-0.04%
2022/07/21	2	46.10	1	45.65	46.35	1	5,430	0.02%
2022/07/20	5	45.39	0	0.00	45.00	5	5,356	0.09%
2022/07/19	1	45.40	1	45.75	45.20	0	5,328	0.00%
2022/07/18	0	0.00	2	45.40	45.25	-2	5,298	-0.04%
2022/07/15	3	44.95	30	45.21	44.90	-27	5,258	-0.51%
2022/07/14	26	44.53	0	0.00	45.15	26	5,183	0.50%
2022/07/13	1	42.65	21	42.39	42.65	-20	4,981	-0.40%
2022/07/12	8	39.41	2	39.23	38.80	6	4,835	0.12%
2022/07/11	3	44.57	1	45.10	43.10	2	4,733	0.04%
2022/07/08	3	44.48	1	44.75	44.25	2	4,659	0.04%
2022/07/07	4	42.26	5	43.41	43.45	-1	4,569	-0.02%
2022/07/06	9	44.80	1	42.10	42.10	8	4,503	0.18%
2022/07/05	3	45.42	0	0.00	44.95	3	4,485	0.07%
2022/07/04	7	47.23	4	47.51	46.30	3	4,428	0.07%
2022/07/01	1	50.30	4	49.75	49.75	-3	4,379	-0.07%
2022/06/29	0	0.00	2	55.20	55.20	-2	4,360	-0.05%
2022/06/27	1	56.80	0	0.00	56.60	1	4,423	0.02%
2022/06/21	0	0.00	1	56.00	56.90	-1	4,951	-0.02%
2022/06/20	1	56.00	1	58.60	54.70	0	4,925	0.00%
2022/06/17	1	58.20	0	0.00	58.00	1	4,884	0.02%
2022/06/14	1	60.50	2.1	59.57	60.80	-1.1	4,734	-0.02%
2022/06/13	1	58.50	1	59.80	58.30	0	4,530	0.00%
2022/06/09	1	60.21	0	0.00	60.20	1	4,472	0.02%
2022/06/08	3	61.27	0	0.00	61.00	3	4,472	0.07%
2022/06/07	5	61.40	4	62.00	61.60	1	4,446	0.02%
2022/06/06	2	62.64	3	61.50	61.00	-1	4,381	-0.02%
2022/06/02	14	63.98	3.1	64.82	63.30	10.9	4,308	0.25%
2022/06/01	8	63.43	7	64.56	64.00	1	4,144	0.02%
2022/05/31	10	62.51	8	63.49	62.40	2	3,747	0.05%
2022/05/30	1	59.30	4.5	59.73	59.00	-3.5	3,289	-0.11%
2022/05/27	1	58.30	0	0.00	58.50	1	3,311	0.03%
2022/05/26	4	59.15	1	58.70	57.90	3	3,325	0.09%
2022/05/25	103	59.86	105	60.45	58.60	-2	3,260	-0.06%	大買/大賣/
2022/05/24	0	0.00	4	58.83	59.40	-4	2,709	-0.15%
2022/05/20	2	55.70	0	0.00	54.60	2	2,635	0.08%
2022/05/19	2	55.45	0	0.00	55.40	2	2,642	0.08%
2022/05/18	0	0.00	1	57.50	57.00	-1	2,675	-0.04%
2022/05/17	0	0.00	2	56.65	57.50	-2	2,727	-0.07%
2022/05/16	1	54.90	2	54.95	54.30	-1	2,729	-0.04%
2022/05/12	2	53.10	1	53.00	53.00	1	2,765	0.04%
2022/05/10	1	53.70	1	54.80	55.10	0	2,781	0.00%
2022/05/09	1	55.70	2	55.90	55.60	-1	2,789	-0.04%
2022/05/06	1	56.20	2	56.85	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	1	57.80	57.80	-1	2,814	-0.04%
2022/04/28	1	55.60	0	0.00	55.00	1	2,896	0.03%
2022/04/27	0	0.00	3	53.80	54.70	-3	2,894	-0.10%
2022/04/26	1	57.10	0	0.00	56.30	1	2,890	0.03%
2022/04/25	0	0.00	1	57.10	56.90	-1	2,909	-0.03%
2022/04/22	2	59.45	0	0.00	59.20	2	2,906	0.07%
2022/04/21	1	60.10	1	60.20	60.00	0	2,916	0.00%
2022/04/20	2	61.40	3	60.10	61.20	-1	2,897	-0.03%
2022/04/19	2	57.60	0	0.00	57.00	2	2,880	0.07%
2022/04/18	3	56.83	0	0.00	56.80	3	2,884	0.10%
2022/04/15	1	57.50	0	0.00	56.70	1	2,900	0.03%
2022/04/14	1	60.50	1	60.90	59.90	0	2,893	0.00%
2022/04/13	0	0.00	9	60.63	60.20	-9	2,902	-0.31%
2022/04/12	7	61.31	0	0.00	59.70	7	2,910	0.24%
2022/04/11	1	65.20	7	66.21	61.00	-6	2,906	-0.21%
2022/04/08	9	67.60	4	67.68	66.30	5	2,886	0.17%
2022/04/07	9	68.33	0	0.00	67.10	9	2,887	0.31%
2022/04/06	5	66.58	1	68.00	67.70	4	2,853	0.14%
2022/03/31	2	65.50	4	67.50	69.00	-2	2,846	-0.07%
2022/03/30	5	67.38	1	68.00	66.60	4	2,779	0.14%
2022/03/29	7	66.14	2	67.50	68.00	5	2,737	0.18%
2022/03/28	10	67.92	3	66.33	67.40	7	2,626	0.27%
2022/03/25	4	66.33	7	70.14	70.50	-3	2,535	-0.12%
2022/03/24	0	0.00	17	63.48	64.10	-17	2,356	-0.72%
2022/03/23	1	58.90	0	0.00	58.30	1	2,262	0.04%
2022/03/22	6	57.97	0	0.00	58.70	6	2,273	0.26%
2022/03/21	1	58.00	0	0.00	57.70	1	2,291	0.04%
2022/03/18	0	0.00	5	57.68	58.90	-5	2,301	-0.22%
2022/03/17	0	0.00	0.1	54.00	53.70	-0.1	2,286	0.00%
2022/03/16	1	53.10	0	0.00	52.40	1	2,306	0.04%
2022/03/15	4	53.38	1	55.00	52.90	3	2,347	0.13%
2022/03/14	1	56.70	0	0.00	55.80	1	2,364	0.04%
2022/03/11	1	56.70	2	57.45	56.80	-1	2,402	-0.04%
2022/03/10	1	56.30	2	56.50	57.60	-1	2,402	-0.04%
2022/03/09	1.3	54.37	0	0.00	54.40	1.3	2,415	0.05%
2022/03/08	0	0.00	2	55.35	54.20	-2	2,501	-0.08%
2022/03/07	1	55.90	0	0.00	55.00	1	2,598	0.04%
2022/03/03	8	61.48	1	61.20	60.70	7	2,675	0.26%
2022/03/02	8.5	62.55	3	63.33	62.80	5.5	2,699	0.20%
2022/03/01	0	0.00	14	58.84	60.50	-14	2,682	-0.52%
2022/02/25	6	54.82	3	55.23	55.00	3	2,718	0.11%
2022/02/24	1	53.80	1	54.90	53.40	0	2,782	0.00%
2022/02/22	2	57.40	0	0.00	56.60	2	2,874	0.07%
2022/02/18	0	0.00	1	59.90	59.80	-1	3,324	-0.03%
2022/02/17	6	58.67	0	0.00	58.40	6	3,740	0.16%
2022/02/16	0	0.00	1	60.40	60.40	-1	3,954	-0.03%
2022/02/14	1	61.20	0	0.00	60.00	1	4,309	0.02%
2022/02/11	1	62.80	1	63.40	64.00	0	4,352	0.00%
2022/02/10	6	65.92	1	65.50	64.20	5	4,447	0.11%
2022/02/09	1	66.70	0	0.00	67.10	1	4,654	0.02%
2022/02/08	1	65.40	3	64.90	65.50	-2	4,953	-0.04%
2022/02/07	0	0.00	10	60.68	63.10	-10	5,128	-0.20%
2022/01/26	5	62.08	7	61.84	60.50	-2	5,160	-0.04%
2022/01/25	1	66.60	0	0.00	64.00	1	5,268	0.02%
2022/01/21	0.2	67.50	0	0.00	67.50	0.2	5,465	0.00%
2022/01/20	0	0.00	2	69.10	68.80	-2	5,582	-0.04%
2022/01/19	0	0.00	1	68.50	68.30	-1	5,807	-0.02%
2022/01/18	5	70.50	0	0.00	69.40	5	6,106	0.08%
2022/01/17	1	68.20	4	67.38	68.00	-3	6,195	-0.05%
2022/01/13	2	68.85	0	0.00	68.40	2	6,345	0.03%
2022/01/11	0.2	69.50	0	0.00	69.90	0.2	6,406	0.00%
2022/01/10	1	71.00	1	71.50	70.00	0	6,445	0.00%
2022/01/07	1	73.50	0	0.00	71.60	1	6,482	0.02%
2022/01/03	7	77.51	0	0.00	76.60	7	6,756	0.10%
2021/12/29	1	74.50	0	0.00	75.30	1	7,027	0.01%
2021/12/28	2	74.50	0	0.00	74.40	2	7,212	0.03%
2021/12/27	3	74.90	0	0.00	75.60	3	7,377	0.04%
2021/12/23	1	74.10	0	0.00	74.30	1	7,792	0.01%
2021/12/22	0	0.00	1	73.60	73.00	-1	7,950	-0.01%
2021/12/21	1	72.30	12	70.38	71.90	-11	8,098	-0.14%
2021/12/20	2	72.30	0	0.00	71.60	2	8,336	0.02%
2021/12/17	0	0.00	1	76.40	75.00	-1	8,634	-0.01%
2021/12/16	3	77.80	1	77.60	77.80	2	8,969	0.02%
2021/12/15	5	76.76	1	77.20	77.00	4	9,349	0.04%
2021/12/14	6	77.62	2	78.40	78.30	4	9,677	0.04%
2021/12/13	1	80.70	3	81.23	80.70	-2	9,673	-0.02%
2021/12/09	1	82.00	1	81.80	80.10	0	9,649	0.00%
2021/12/08	11	80.35	6	80.33	80.30	5	9,634	0.05%
2021/12/07	3	79.10	5	80.00	79.30	-2	9,649	-0.02%
2021/12/06	1	77.90	0	0.00	77.60	1	9,680	0.01%
2021/12/03	4.5	78.37	1	78.20	78.20	3.5	9,742	0.04%
2021/12/02	10	77.25	1	77.20	77.00	9	9,777	0.09%
2021/12/01	8	78.49	13	77.18	80.40	-5	9,784	-0.05%
2021/11/30	5	81.82	10	80.80	80.90	-5	9,731	-0.05%
2021/11/29	15	77.61	9	79.70	81.50	6	9,750	0.06%
2021/11/26	2	82.10	0	0.00	80.40	2	9,718	0.02%
2021/11/25	7	85.86	1	86.40	84.30	6	9,740	0.06%
2021/11/24	6	85.17	5	87.58	87.80	1	9,806	0.01%
2021/11/23	5	86.80	1	87.20	83.30	4	9,799	0.04%
2021/11/22	0	0.00	7	86.69	86.80	-7	9,845	-0.07%
2021/11/19	9	87.03	1	87.00	86.80	8	10,070	0.08%
2021/11/18	6	89.67	8	87.08	86.00	-2	10,340	-0.02%
2021/11/17	8	90.75	9	89.96	90.70	-1	10,275	-0.01%
2021/11/16	28	93.73	10	93.72	95.00	18	10,092	0.18%
2021/11/15	2	86.70	9.2	86.83	88.70	-7.2	9,805	-0.07%
2021/11/12	5	82.34	5	82.08	80.70	0	9,768	0.00%
2021/11/11	6	81.55	22	82.24	82.50	-16	9,816	-0.16%
2021/11/10	6	78.60	3	78.63	78.20	3	9,977	0.03%
2021/11/09	6	77.28	1	77.40	77.80	5	10,060	0.05%
2021/11/08	14	80.38	8	80.23	79.50	6	10,052	0.06%
2021/11/05	10	82.33	12	84.06	86.00	-2	9,997	-0.02%
2021/11/04	4	77.33	30	79.05	81.00	-26	9,808	-0.27%
2021/11/03	0	0.00	1	73.70	73.70	-1	9,798	-0.01%
2021/11/02	9	75.61	4	74.28	73.70	5	9,912	0.05%
2021/11/01	3	79.33	2	80.35	78.10	1	10,096	0.01%
2021/10/29	9	77.34	2	79.20	78.80	7	10,062	0.07%
2021/10/28	5	77.86	9	77.32	77.30	-4	10,064	-0.04%
2021/10/27	14	79.59	11	78.49	79.50	3	10,210	0.03%
2021/10/26	8	75.11	10	75.45	79.00	-2	10,191	-0.02%
2021/10/25	3	68.37	8	71.11	72.70	-5	10,051	-0.05%
2021/10/22	5	67.00	2	67.10	66.10	3	10,247	0.03%
2021/10/21	3	71.43	1	71.80	68.60	2	10,553	0.02%
2021/10/20	6	70.43	0	0.00	70.50	6	11,292	0.05%
2021/10/19	1	71.00	9.4	71.05	70.70	-8.4	11,802	-0.07%
2021/10/18	1	69.40	1	70.30	70.00	0	11,979	0.00%
2021/10/15	2	68.90	3	68.67	69.80	-1	12,325	-0.01%
2021/10/14	11	67.84	1	68.70	68.00	10	12,705	0.08%
2021/10/13	7	67.64	13	68.18	68.50	-6	13,009	-0.05%
2021/10/12	0	0.00	1	73.40	73.40	-1	13,525	-0.01%
2021/10/08	8	73.50	2	72.30	72.20	6	14,514	0.04%
2021/10/07	5	72.16	4	74.73	74.50	1	15,483	0.01%
2021/10/06	10.4	72.71	11	72.36	71.90	-0.6	16,382	0.00%
2021/10/05	14	79.61	1	78.50	79.40	13	16,456	0.08%
2021/10/04	9	77.34	1.1	72.34	77.50	7.9	16,672	0.05%
2021/10/01	15.3	81.09	6	83.02	79.40	9.3	16,586	0.06%
2021/09/30	1	84.20	4.1	86.15	88.20	-3.1	16,565	-0.02%
2021/09/29	5	80.14	3	80.47	82.50	2	16,598	0.01%
2021/09/28	0	0.00	6	78.80	80.70	-6	16,797	-0.04%
2021/09/27	2	79.50	1	77.40	80.00	1	17,362	0.01%
2021/09/24	7	73.93	18	76.62	77.00	-11	18,015	-0.06%
2021/09/23	18	74.89	24	73.99	76.90	-6	17,834	-0.03%
2021/09/22	3	68.30	40	69.03	72.20	-37	17,619	-0.21%
2021/09/17	6	63.08	25	63.87	65.70	-19	17,474	-0.11%
2021/09/16	0	0.00	3	59.13	59.90	-3	17,333	-0.02%
2021/09/15	3	57.83	0	0.00	57.30	3	17,507	0.02%
2021/09/14	0	0.00	1	58.30	57.70	-1	17,715	-0.01%
2021/09/13	2	58.30	0	0.00	57.60	2	17,995	0.01%
2021/09/10	1	59.20	3	59.73	59.40	-2	18,278	-0.01%
2021/09/09	3	57.97	3.2	59.00	59.40	-0.2	18,661	0.00%
2021/09/08	3	59.13	7	59.37	58.10	-4	18,879	-0.02%
2021/09/07	2	58.10	4	58.80	59.10	-2	19,428	-0.01%
2021/09/06	0	0.00	8	59.48	59.10	-8	20,152	-0.04%
2021/09/03	2	58.55	9	58.01	58.50	-7	20,537	-0.03%
2021/09/02	8	58.16	11	57.45	58.10	-3	21,454	-0.01%
2021/09/01	6	58.63	2	58.60	58.50	4	22,077	0.02%
2021/08/31	9	59.21	2	59.85	59.10	7	22,326	0.03%
2021/08/30	9	59.29	17	59.69	58.80	-8	22,832	-0.04%
2021/08/27	7	56.43	9	56.49	56.50	-2	23,183	-0.01%
2021/08/26	9	56.39	3	56.80	56.40	6	23,269	0.03%
2021/08/25	13	57.38	17	57.29	57.60	-4	23,488	-0.02%
2021/08/24	7	51.86	31.2	53.76	54.50	-24.2	23,389	-0.10%
2021/08/23	3	48.50	8	49.47	49.55	-5	23,065	-0.02%
2021/08/20	12	47.30	4	47.40	46.80	8	22,978	0.03%
2021/08/19	21	48.58	15	48.58	47.80	6	22,900	0.03%
2021/08/18	7	46.16	19	48.52	50.80	-12	22,755	-0.05%
2021/08/17	7	45.49	7	46.49	46.25	0	22,562	0.00%
2021/08/16	9	48.23	4	48.11	45.60	5	22,394	0.02%
2021/08/13	7	48.50	4	49.30	48.15	3	22,051	0.01%
2021/08/12	3	50.93	0	0.00	51.00	3	21,986	0.01%
2021/08/11	5	50.70	0	0.00	49.85	5	21,968	0.02%
2021/08/10	2	51.85	1	52.20	51.50	1	21,874	0.00%
2021/08/09	7	52.57	1	53.20	52.20	6	21,856	0.03%
2021/08/06	8	55.54	2	55.15	55.20	6	21,775	0.03%
2021/08/05	10	57.80	13	57.86	57.30	-3	21,713	-0.01%
2021/08/04	7	56.03	6	56.23	56.50	1	21,521	0.00%
2021/08/03	4	56.43	3	56.40	55.60	1	21,570	0.00%
2021/08/02	11	55.37	18	55.57	56.00	-7	21,517	-0.03%
2021/07/30	16	57.89	6	56.67	58.20	10	21,336	0.05%
2021/07/29	8	58.64	3	59.30	58.50	5	21,197	0.02%
2021/07/28	32	58.71	10.2	59.21	58.40	21.8	21,126	0.10%
2021/07/27	40	62.89	45	61.31	61.30	-5	21,034	-0.02%
2021/07/26	38	64.62	46	65.64	63.80	-8	20,819	-0.04%
2021/07/23	24.2	60.67	15.3	61.06	63.50	8.9	20,268	0.04%
2021/07/22	7	58.96	9	58.96	57.90	-2	20,195	-0.01%
2021/07/21	21.3	59.01	11	58.41	57.70	10.3	20,085	0.05%
2021/07/20	50	61.38	34	58.99	58.60	16	19,787	0.08%
2021/07/19	13	62.88	6.3	62.67	62.40	6.7	19,534	0.03%
2021/07/16	32	63.49	36	62.48	61.90	-4	19,444	-0.02%
2021/07/15	32	61.96	43.3	62.71	62.00	-11.3	18,986	-0.06%
2021/07/14	23	57.55	25	59.56	59.50	-2	18,185	-0.01%
2021/07/13	15	56.23	23	56.99	57.00	-8	17,799	-0.04%
2021/07/12	1	52.50	3.7	52.11	52.50	-2.7	17,289	-0.02%
2021/07/09	10	51.34	9	51.12	50.50	1	17,635	0.01%
2021/07/08	2	49.28	0	0.00	48.85	2	17,955	0.01%
2021/07/07	10	50.70	7	51.44	49.05	3	18,376	0.02%
2021/07/06	6	54.25	0	0.00	52.00	6	18,404	0.03%
2021/07/05	13	53.43	4	54.20	53.60	9	18,275	0.05%
2021/07/02	15	54.62	5	53.94	53.00	10	18,035	0.06%
2021/07/01	9	51.31	82	54.88	55.00	-73	17,381	-0.42%
2021/06/30	4	49.15	2	48.53	50.00	2	16,481	0.01%
2021/06/29	6	48.98	2	50.55	47.70	4	16,321	0.02%
2021/06/28	0	0.00	1	49.05	50.40	-1	16,180	-0.01%
2021/06/25	8	49.97	1	50.70	49.65	7	15,939	0.04%
2021/06/24	2	50.95	1	51.40	50.60	1	15,743	0.01%
2021/06/23	5	51.06	1	50.40	51.50	4	15,534	0.03%
2021/06/22	6	51.08	1	53.30	52.00	5	15,340	0.03%
2021/06/21	6	52.30	0	0.00	50.30	6	15,136	0.04%
2021/06/18	3	52.57	7	52.07	52.20	-4	14,954	-0.03%
2021/06/17	2	54.30	2	53.50	53.50	0	14,540	0.00%
2021/06/16	22	55.55	9	53.99	53.10	13	14,287	0.09%
2021/06/15	6	53.48	6	54.15	54.70	0	13,773	0.00%
2021/06/11	6	49.60	8	49.55	50.50	-2	13,232	-0.02%
2021/06/10	17	49.15	23	49.42	49.35	-6	12,804	-0.05%
2021/06/09	45	46.83	96	46.78	46.20	-51	11,856	-0.43%
2021/06/08	20	43.53	23	44.02	43.40	-3	11,202	-0.03%
2021/06/07	23	43.25	15	42.57	43.00	8	10,929	0.07%
2021/06/04	10	43.53	32	44.28	44.80	-22	10,341	-0.21%
2021/06/03	8	41.13	3	40.73	40.75	5	9,885	0.05%
2021/06/02	11	40.25	13	40.79	39.60	-2	9,774	-0.02%
2021/06/01	5	37.00	23	37.76	38.50	-18	9,457	-0.19%
2021/05/31	1	35.35	0	0.00	35.00	1	9,328	0.01%
2021/05/28	1	35.35	24	35.96	35.40	-23	9,346	-0.25%
2021/05/26	1	34.00	0	0.00	34.15	1	9,430	0.01%
2021/05/25	0	0.00	5	34.20	34.15	-5	9,578	-0.05%
2021/05/24	5	32.40	26	32.97	33.10	-21	9,675	-0.22%
2021/05/20	0	0.00	1	33.10	32.05	-1	9,865	-0.01%
2021/05/18	0	0.00	22	29.52	29.75	-22	9,866	-0.22%
2021/05/17	15	27.40	0	0.00	27.05	15	9,851	0.15%
2021/05/14	1	30.15	3	29.50	30.00	-2	9,781	-0.02%
2021/05/12	40	31.92	1	32.75	31.15	39	9,636	0.40%
2021/05/11	36	35.08	0	0.00	34.40	36	9,527	0.38%
2021/05/10	2	38.13	0	0.00	38.20	2	9,448	0.02%
2021/05/07	1	39.50	6	38.18	39.25	-5	9,455	-0.05%
2021/05/06	16	36.89	0	0.00	36.55	16	9,436	0.17%
2021/05/05	1	36.55	1	37.45	36.55	0	9,429	0.00%
2021/05/04	10	37.70	2	40.30	36.85	8	9,431	0.08%
2021/05/03	1	42.00	5	41.50	40.55	-4	9,292	-0.04%
2021/04/29	9	44.87	4	45.26	44.90	5	9,237	0.05%
2021/04/28	26	44.98	27	45.84	46.80	-1	9,191	-0.01%
2021/04/27	5	43.15	9	43.17	42.55	-4	9,246	-0.04%
2021/04/26	2	41.80	2.5	41.88	41.90	-0.5	9,660	-0.01%
2021/04/23	13	41.80	14	42.29	42.00	-1	9,709	-0.01%
2021/04/22	11	42.64	0	0.00	40.55	11	9,708	0.11%
2021/04/21	7	43.70	4	43.55	43.45	3	9,536	0.03%
2021/04/20	6	43.68	18.1	44.00	44.00	-12.1	9,436	-0.13%
2021/04/19	110	47.22	16	47.48	45.25	94	9,264	1.01%	大買/
2021/04/16	13	46.35	14	47.58	49.35	-1	8,688	-0.01%
2021/04/15	64	43.79	81	44.47	44.90	-17	8,211	-0.21%
2021/04/14	10	41.00	24.2	42.23	42.90	-14.2	7,660	-0.19%
2021/04/13	44	41.45	39	41.73	39.00	5	7,316	0.07%
2021/04/12	0	0.00	8	38.04	39.95	-8	6,883	-0.12%
2021/04/08	3	35.95	3	36.30	35.95	0	6,852	0.00%
2021/04/07	31	35.22	25	35.47	35.25	6	6,755	0.09%
2021/04/06	4	34.89	0	0.00	34.95	4	6,727	0.06%
2021/03/31	2	34.10	2	34.05	33.95	0	6,809	0.00%
2021/03/30	3	34.50	10	34.40	34.40	-7	6,835	-0.10%
2021/03/29	1	34.95	0.3	34.70	34.70	0.7	6,872	0.01%
2021/03/26	0	0.00	5	34.75	34.85	-5	6,942	-0.07%
2021/03/25	17	35.30	3	34.60	34.50	14	6,997	0.20%
2021/03/24	0	0.00	1	35.80	35.10	-1	7,068	-0.01%
2021/03/23	6	35.83	0	0.00	35.40	6	7,046	0.09%
2021/03/19	1	34.55	0	0.00	34.20	1	7,428	0.01%
2021/03/18	0	0.00	2	35.80	34.80	-2	7,666	-0.03%
2021/03/17	0	0.00	3	36.30	35.40	-3	7,901	-0.04%
2021/03/16	0	0.00	4	35.56	35.15	-4	7,702	-0.05%
2021/03/12	3	34.85	4	34.85	34.80	-1	7,743	-0.01%
2021/03/11	1	34.05	2	34.40	34.35	-1	7,846	-0.01%
2021/03/10	3	33.43	1	34.05	34.00	2	7,931	0.03%
2021/03/09	0	0.00	2	32.80	33.05	-2	8,048	-0.02%
2021/03/08	2	34.73	1	33.65	33.55	1	8,411	0.01%
2021/03/02	1	35.75	0	0.00	35.00	1	9,307	0.01%
2021/02/26	0	0.00	4	35.83	35.40	-4	9,362	-0.04%
2021/02/25	3	36.00	1	35.50	35.50	2	9,728	0.02%
2021/02/24	2	35.45	0	0.00	35.45	2	9,758	0.02%
2021/02/23	3	34.30	0.3	35.10	34.95	2.7	9,674	0.03%
2021/02/22	2	34.60	4	35.20	34.90	-2	9,605	-0.02%
2021/02/19	2	33.53	3	33.45	33.85	-1	9,463	-0.01%
2021/02/17	2	31.30	2	32.20	32.15	0	9,330	0.00%
2021/02/05	3	30.37	0	0.00	30.35	3	9,309	0.03%
2021/02/02	4	31.20	0	0.00	31.00	4	9,607	0.04%
2021/02/01	0	0.00	5	31.00	30.55	-5	9,563	-0.05%
2021/01/29	2	32.18	0	0.00	31.85	2	9,492	0.02%
2021/01/28	6	33.41	0	0.00	32.85	6	9,430	0.06%
2021/01/27	2	33.50	0	0.00	33.70	2	9,358	0.02%
2021/01/26	3	33.08	0	0.00	33.05	3	9,297	0.03%
2021/01/25	1	32.00	0	0.00	32.65	1	9,200	0.01%
2021/01/22	1	33.00	7	33.24	32.45	-6	9,131	-0.07%
2021/01/21	7	33.98	6	33.25	33.25	1	8,997	0.01%
2021/01/20	5	34.89	5	34.75	33.30	0	8,775	0.00%
2021/01/19	8	35.23	11	36.67	36.95	-3	8,249	-0.04%
2021/01/18	0	0.00	1	33.35	33.60	-1	7,742	-0.01%
2021/01/14	5	32.40	1	32.65	32.50	4	7,401	0.05%
2021/01/13	1	33.35	0	0.00	32.50	1	7,308	0.01%
2021/01/12	0	0.00	1.1	32.42	32.00	-1.1	7,224	-0.01%
2021/01/11	1	33.60	0	0.00	33.35	1	7,154	0.01%
2021/01/07	3	33.35	0	0.00	33.00	3	7,006	0.04%
2021/01/06	6	34.84	13	34.13	33.20	-7	6,934	-0.10%
2021/01/05	2	33.00	2	33.05	33.05	0	6,555	0.00%
2021/01/04	6	33.55	0.2	33.50	33.55	5.8	6,475	0.09%
2020/12/31	2	33.10	7.2	33.09	33.35	-5.2	6,337	-0.08%
2020/12/29	2	32.33	2	32.33	32.10	0	6,086	0.00%
2020/12/28	1	32.25	0	0.00	32.10	1	6,036	0.02%
2020/12/23	2	30.75	2	31.13	31.25	0	5,853	0.00%
2020/12/22	6	31.58	12	32.08	30.55	-6	5,826	-0.10%
2020/12/21	3	32.27	2	32.15	32.15	1	5,804	0.02%
2020/12/18	3	32.63	0	0.00	33.05	3	5,745	0.05%
2020/12/17	3	31.95	0	0.00	32.30	3	5,643	0.05%
2020/12/16	7	33.44	0	0.00	32.90	7	5,570	0.13%
2020/12/15	10	34.71	6	33.20	32.75	4	5,444	0.07%
2020/12/14	4	33.79	12	34.63	34.85	-8	5,034	-0.16%
2020/12/11	2	32.40	14	32.42	31.70	-12	4,764	-0.25%
2020/12/08	2	31.00	1	30.60	30.60	1	4,338	0.02%
2020/12/07	3	30.70	10	30.90	30.90	-7	4,287	-0.16%
2020/12/04	1	30.60	1	30.65	30.45	0	4,150	0.00%
2020/12/03	0	0.00	7	30.98	30.40	-7	4,056	-0.17%
2020/12/02	14	31.80	13	31.62	31.25	1	4,006	0.02%
2020/12/01	18	31.03	13	31.23	31.95	5	3,632	0.14%
2020/11/30	15	29.90	2	30.05	30.05	13	3,213	0.40%
2020/11/27	3	27.95	3	28.98	29.00	0	3,069	0.00%
2020/11/26	1	28.85	7	28.20	27.60	-6	2,891	-0.21%
2020/11/25	2.5	27.00	0	0.00	27.10	2.5	2,697	0.09%
2020/11/24	17	27.79	13	27.68	27.30	4	2,609	0.15%
2020/11/23	1	26.20	6.5	26.91	27.15	-5.5	2,327	-0.24%
2020/11/17	0	0.00	8	23.75	23.50	-8	2,482	-0.32%
2020/11/12	1	25.30	8	24.77	24.15	-7	2,505	-0.28%
2020/11/11	0	0.00	7	23.27	23.60	-7	2,300	-0.30%
2020/11/10	3	22.25	0	0.00	22.15	3	2,207	0.14%
2020/11/09	0	0.00	1	22.15	22.05	-1	2,236	-0.04%
2020/10/28	0	0.00	0.2	22.55	22.55	-0.2	2,759	-0.01%
2020/10/22	2	22.80	0	0.00	22.65	2	2,815	0.07%
2020/10/16	0	0.00	5	22.15	21.95	-5	2,920	-0.17%
2020/10/13	0	0.00	2	21.60	21.85	-2	2,941	-0.07%
2020/10/12	4	21.95	2	21.90	21.90	2	2,933	0.07%
2020/10/07	5	22.70	5	22.80	22.70	0	2,952	0.00%
2020/09/29	1	22.15	1	22.10	22.10	0	3,087	0.00%
2020/09/25	2	22.30	2	21.80	21.80	0	3,162	0.00%
2020/09/23	6	22.74	0	0.00	22.70	6	3,153	0.19%
2020/09/21	2	23.60	0	0.00	23.65	2	3,644	0.05%
2020/09/18	1	24.00	0	0.00	24.00	1	3,654	0.03%
2020/09/16	0	0.00	5	23.80	23.65	-5	3,694	-0.14%
2020/09/15	5	24.30	0	0.00	23.95	5	3,699	0.14%
2020/09/09	3	24.05	1	23.95	24.40	2	3,826	0.05%
2020/09/04	0	0.00	1	24.10	24.15	-1	3,763	-0.03%
2020/08/31	5	24.33	3	24.25	24.25	2	3,711	0.05%
2020/08/28	7	24.96	0	0.00	24.80	7	3,777	0.19%
2020/08/27	3	25.45	5	25.43	25.25	-2	3,765	-0.05%
2020/08/26	13	24.91	15	25.08	25.30	-2	3,726	-0.05%
2020/08/25	32	24.72	7	24.97	24.20	25	3,625	0.69%
2020/08/21	0	0.00	50	22.02	22.60	-50	3,355	-1.49%
2020/08/20	0	0.00	3	22.70	21.75	-3	3,350	-0.09%
2020/08/19	2	23.65	0	0.00	23.55	2	3,330	0.06%
2020/08/17	1	24.85	1	24.65	24.50	0	3,398	0.00%
2020/08/14	0	0.00	0.4	24.00	24.10	-0.4	3,330	-0.01%
2020/08/13	50	24.60	0	0.00	23.90	50	3,316	1.51%
2020/08/12	0	0.00	6	23.79	24.40	-6	3,301	-0.18%
2020/08/11	6	24.00	4.6	23.52	23.75	1.4	3,280	0.04%
2020/08/10	6	23.92	0	0.00	23.45	6	3,284	0.18%
2020/08/06	4.5	24.79	2	24.50	24.50	2.5	3,233	0.08%
2020/08/05	0	0.00	2	24.00	24.00	-2	3,023	-0.07%
2020/08/04	1	23.00	1	23.10	23.10	0	2,934	0.00%
2020/08/03	0	0.00	10	23.10	23.30	-10	2,910	-0.34%
2020/07/28	3	21.80	0	0.00	21.70	3	2,973	0.10%
2020/07/24	13	22.73	0	0.00	22.30	13	3,072	0.42%
2020/07/22	25	23.08	29	23.36	23.45	-4	3,172	-0.13%
2020/07/10	10	22.77	28	23.20	22.60	-18	3,156	-0.57%
2020/07/09	1	23.55	10	24.40	23.55	-9	3,130	-0.29%
2020/07/08	10	23.60	3	23.53	23.65	7	3,059	0.23%
2020/07/06	11	24.45	0	0.00	23.90	11	3,037	0.36%
2020/07/03	3	23.70	0	0.00	23.75	3	3,093	0.10%
2020/07/02	2	23.90	0	0.00	23.60	2	3,076	0.07%
2020/07/01	15	24.73	10	24.40	24.20	5	3,015	0.17%
2020/06/30	2	22.90	1	23.00	23.55	1	2,648	0.04%
2020/06/23	3	21.95	3	21.80	21.75	0	2,453	0.00%
2020/06/19	0	0.00	1	22.65	22.50	-1	2,476	-0.04%
2020/06/18	0.3	22.65	12	22.58	22.70	-11.7	2,472	-0.47%
2020/06/17	18	22.50	2	22.25	22.25	16	2,434	0.66%
2020/06/16	2	21.85	2	22.30	21.85	0	2,403	0.00%
2020/06/10	2	22.25	2	22.65	22.25	0	2,384	0.00%
2020/06/09	0	0.00	4	22.28	22.35	-4	2,376	-0.17%
2020/06/05	5	22.30	5	22.45	22.65	0	2,384	0.00%
2020/06/04	0	0.00	5	22.80	22.50	-5	2,400	-0.21%
2020/06/03	0	0.00	5.4	22.35	22.30	-5.4	2,291	-0.24%
2020/06/02	2	23.10	15	22.68	22.65	-13	2,260	-0.58%
2020/06/01	0	0.00	12	21.76	22.05	-12	2,115	-0.57%
2020/05/29	0	0.00	1	21.05	21.05	-1	2,077	-0.05%
2020/05/28	2	21.00	7	21.82	21.00	-5	2,076	-0.24%
2020/05/26	5	21.68	4	21.65	21.70	1	2,028	0.05%
2020/05/25	10	20.75	15	20.90	20.90	-5	1,990	-0.25%
2020/05/22	6	21.75	24	21.72	21.40	-18	1,976	-0.91%
2020/05/19	15	21.98	0	0.00	21.20	15	1,863	0.80%
2020/05/18	0	0.00	5	21.15	21.50	-5	1,845	-0.27%
2020/05/15	0.4	20.55	0	0.00	20.55	0.4	1,817	0.02%
2020/05/07	15	21.53	0	0.00	21.50	15	1,726	0.87%
2020/05/06	9	21.58	3	21.33	21.35	6	1,703	0.35%
2020/05/05	18	21.75	7	21.60	21.35	11	1,669	0.66%
2020/05/04	1	21.65	0	0.00	21.80	1	1,640	0.06%
2020/04/30	0	0.00	11	21.30	21.25	-11	1,613	-0.68%
2020/04/29	11	21.08	0	0.00	21.30	11	1,596	0.69%
2020/04/28	2	20.90	0	0.00	21.00	2	1,481	0.14%
2020/04/24	1	18.90	1	18.60	18.45	0	1,376	0.00%
2020/04/23	2	18.58	2	18.65	18.55	0	1,336	0.00%
2020/04/21	0.2	17.35	0	0.00	17.35	0.2	1,288	0.02%
2020/04/20	12	18.13	12	18.26	17.95	0	1,278	0.00%
2020/04/08	4	17.21	4	17.36	17.75	0	1,238	0.00%
2020/04/07	0	0.00	1	16.10	16.15	-1	1,148	-0.09%
2020/03/25	1	15.60	0	0.00	15.00	1	1,610	0.06%
2020/03/24	2	14.30	2	14.35	14.45	0	1,623	0.00%
2020/03/20	0	0.00	10	13.00	13.20	-10	1,650	-0.61%
2020/03/19	10	12.10	0	0.00	12.10	10	1,631	0.61%
2020/03/11	2	21.15	2	20.30	20.30	0	1,609	0.00%
2020/03/10	6	21.00	7	21.31	21.25	-1	1,583	-0.06%
2020/03/06	3	20.55	0	0.00	20.45	3	1,556	0.19%
2020/02/27	2	20.00	0	0.00	20.25	2	1,562	0.13%
2020/02/21	3	21.50	0	0.00	21.50	3	1,562	0.19%
2020/02/06	1	21.55	0	0.00	21.55	1	1,731	0.06%
2020/02/03	2	20.05	0	0.00	20.10	2	1,761	0.11%
2020/01/31	3	21.75	0	0.00	21.80	3	1,741	0.17%
2020/01/30	0	0.00	8	22.54	22.00	-8	1,739	-0.46%
2020/01/20	5	24.25	0	0.00	24.40	5	1,706	0.29%
2020/01/17	5	24.35	0	0.00	24.20	5	1,697	0.29%
2020/01/16	1	24.20	0	0.00	24.10	1	1,685	0.06%
2020/01/14	1	23.90	0	0.00	23.95	1	1,697	0.06%
2020/01/09	3	23.65	0	0.00	23.55	3	1,709	0.18%
2020/01/03	0	0.00	4	24.50	24.55	-4	1,712	-0.23%
2020/01/02	4	25.00	0.5	24.75	24.90	3.5	1,694	0.21%
2019/12/27	1	25.30	6	25.37	25.20	-5	1,664	-0.30%
2019/12/26	2	25.35	10	25.55	24.90	-8	1,594	-0.50%
2019/12/25	0	0.00	1	25.90	25.90	-1	1,343	-0.07%
2019/12/24	0	0.00	5.3	23.54	23.55	-5.3	1,222	-0.43%
2019/12/23	3	24.00	0	0.00	23.85	3	1,384	0.22%
2019/12/20	1	24.20	1	24.10	24.05	0	1,429	0.00%
2019/12/19	1	24.35	0	0.00	24.35	1	1,459	0.07%
2019/12/18	10	24.30	0	0.00	24.20	10	1,406	0.71%
2019/12/17	0	0.00	14	23.79	23.75	-14	1,347	-1.04%
2019/12/13	0	0.00	5	23.30	23.15	-5	1,338	-0.37%
2019/12/12	10	23.99	0	0.00	23.65	10	1,338	0.75%
2019/12/11	1	24.30	2	24.23	24.05	-1	1,352	-0.07%
2019/12/10	1	23.90	1	24.25	23.90	0	1,329	0.00%
2019/12/09	10	23.60	5	23.70	23.75	5	1,265	0.40%
2019/12/06	5	23.15	0	0.00	22.95	5	1,249	0.40%
2019/11/27	0	0.00	10	23.45	23.40	-10	1,282	-0.78%
2019/11/26	10	23.55	0	0.00	23.35	10	1,281	0.78%
2019/11/25	5	23.35	0	0.00	23.35	5	1,283	0.39%
2019/11/19	10	23.45	20	23.25	23.20	-10	1,289	-0.78%
2019/11/18	27	23.53	2	23.85	23.30	25	1,293	1.93%
2019/11/13	0	0.00	2	22.30	22.20	-2	1,186	-0.17%
2019/11/04	2	23.55	0	0.00	23.75	2	1,218	0.16%
2019/10/29	0	0.00	1	23.25	22.95	-1	1,205	-0.08%
2019/10/24	0	0.00	3	23.00	22.95	-3	1,321	-0.23%
2019/10/22	3	23.10	1	23.15	23.10	2	1,384	0.14%
2019/10/15	3	22.55	0	0.00	22.40	3	1,640	0.18%
2019/10/14	4	22.98	0	0.00	23.05	4	1,648	0.24%
2019/10/09	1	22.95	2	22.95	22.90	-1	1,651	-0.06%
2019/10/03	0	0.00	1	23.60	23.50	-1	1,673	-0.06%
2019/10/02	3	23.93	0	0.00	23.95	3	1,677	0.18%
2019/09/27	1	24.10	0	0.00	24.00	1	1,898	0.05%
2019/09/24	2	24.50	2	24.55	24.25	0	1,700	0.00%
2019/09/06	0	0.00	1	24.80	24.75	-1	1,863	-0.05%
2019/08/28	0	0.00	1	24.05	24.10	-1	2,000	-0.05%
2019/08/14	0	0.00	1	23.20	23.20	-1	2,026	-0.05%
2019/07/30	0	0.00	1	25.90	24.95	-1	2,088	-0.05%
2019/07/26	2	26.65	2	26.95	26.70	0	2,040	0.00%
2019/07/25	1.9	26.65	0	0.00	26.80	1.9	2,008	0.09%
2019/07/24	2	26.30	0	0.00	26.30	2	2,003	0.10%
2019/07/23	1	26.55	3	26.73	26.40	-2	2,014	-0.10%
2019/07/22	1	26.35	0	0.00	26.05	1	1,975	0.05%
2019/07/19	0	25.25	5	25.45	25.35	-5	1,916	-0.26%
2019/07/18	2	25.35	0	0.00	25.15	2	1,969	0.10%
2019/07/17	0	0.00	12	25.92	25.65	-12	2,016	-0.60%
2019/07/16	10	25.30	0	0.00	25.35	10	1,967	0.51%
2019/07/11	0	24.80	0	0.00	24.90	0	2,472	0.00%
2019/07/09	10	25.35	10	25.05	24.95	0	2,854	0.00%
2019/07/08	0	0.00	1	25.50	25.60	-1	2,947	-0.03%
2019/07/05	0	0.00	2	26.40	25.85	-2	2,950	-0.07%
2019/07/04	1	26.25	50	26.70	26.00	-49	2,952	-1.66%
2019/07/02	0	0.00	5	25.10	24.95	-5	2,835	-0.18%
2019/06/27	5	24.50	0	0.00	24.45	5	3,086	0.16%
2019/06/26	50	24.58	0	0.00	24.60	50	3,076	1.63%
2019/06/25	4	25.40	0	0.00	24.80	4	3,073	0.13%
2019/06/24	15	25.46	15	25.62	25.85	0	3,133	0.00%
2019/06/20	0	0.00	2	24.98	24.80	-2	3,069	-0.07%
2019/06/18	2	24.15	5	24.00	24.30	-3	3,226	-0.09%
2019/06/17	0	0.00	5	24.15	24.10	-5	3,307	-0.15%
2019/06/11	1	24.40	0	0.00	24.50	1	3,623	0.03%
2019/06/06	0	0.00	1	24.05	24.25	-1	3,615	-0.03%
2019/06/05	3	24.25	3	24.13	23.70	0	3,588	0.00%
2019/05/31	10	23.80	0	0.00	23.35	10	3,732	0.27%
2019/05/21	1	23.35	0	0.00	23.35	1	3,721	0.03%
2019/05/15	4	24.38	1	24.00	23.90	3	3,719	0.08%
2019/05/13	0	0.00	3	23.65	23.60	-3	3,732	-0.08%
2019/05/09	0	0.00	1	24.80	24.40	-1	3,717	-0.03%
2019/05/06	0	0.00	3	25.73	25.60	-3	3,726	-0.08%
2019/05/03	2	26.90	0	0.00	26.90	2	3,702	0.05%
2019/05/02	0	0.00	2	26.85	27.00	-2	3,689	-0.05%
2019/04/29	0	0.00	3	26.27	26.10	-3	3,651	-0.08%
2019/04/25	0	0.00	3	28.10	28.25	-3	3,566	-0.08%
2019/04/24	0	0.00	1	28.70	28.15	-1	3,554	-0.03%
2019/04/23	10	28.40	10	28.50	28.50	0	3,484	0.00%
2019/04/22	5	28.35	0	0.00	28.35	5	3,421	0.15%
2019/04/19	0	0.00	1	29.35	28.70	-1	3,390	-0.03%
2019/04/18	1	30.50	4	28.78	28.70	-3	3,320	-0.09%
2019/04/17	3	30.02	3	29.85	29.80	0	3,151	0.00%
2019/04/16	4	29.46	0	0.00	30.35	4	2,832	0.14%
2019/04/15	0	0.00	1	27.90	27.60	-1	2,540	-0.04%
2019/04/12	11	27.49	10	27.27	27.10	1	2,452	0.04%
2019/04/08	2	27.30	52	26.93	26.95	-50	2,296	-2.18%
2019/04/03	6	27.78	1	27.45	27.45	5	2,298	0.22%
2019/04/02	0	0.00	1	27.60	28.15	-1	2,284	-0.04%
2019/04/01	2	26.03	0	0.00	25.70	2	2,130	0.09%
2019/03/29	50	25.90	21	25.85	25.85	29	2,161	1.34%
2019/03/27	1	26.10	2	26.85	26.00	-1	2,401	-0.04%
2019/03/26	2	25.95	2	26.25	26.25	0	2,347	0.00%
2019/03/25	1	25.60	1	25.90	25.90	0	2,330	0.00%
2019/03/22	2	26.35	31	25.85	26.35	-29	2,307	-1.26%
2019/03/21	10	27.08	6	26.92	26.50	4	2,259	0.18%
2019/03/20	2	25.05	3	25.80	26.00	-1	2,126	-0.05%
2019/03/19	54	25.56	11	25.78	25.60	43	2,058	2.09%
2019/03/14	0	0.00	17	21.70	21.65	-17	1,738	-0.98%
2019/03/06	0	0.00	10	21.88	22.60	-10	1,804	-0.55%
2019/02/27	0	0.00	4	21.05	20.95	-4	1,714	-0.23%
2019/02/25	0	0.00	4	21.60	21.60	-4	1,870	-0.21%
2019/02/22	2	21.10	0	0.00	21.15	2	1,886	0.11%
2019/02/19	0	0.00	8	21.34	21.40	-8	1,868	-0.43%
2019/02/14	0	0.00	4	21.15	21.20	-4	1,847	-0.22%
2019/02/13	2	21.40	2	21.50	21.10	0	1,852	0.00%
2019/01/29	0	0.00	2	20.70	20.80	-2	1,885	-0.11%
2019/01/24	5	19.90	1	20.00	19.85	4	1,837	0.22%
2019/01/22	1	20.30	0	0.00	19.90	1	1,843	0.05%
2019/01/21	0	0.00	1	20.05	19.95	-1	1,828	-0.05%
2019/01/02	3	20.65	0	0.00	20.65	3	1,865	0.16%
2018/12/27	5	21.05	2	21.10	20.80	3	1,858	0.16%
2018/12/26	0	0.00	8	20.95	20.70	-8	1,834	-0.44%
2018/12/24	5	22.05	8	22.01	22.15	-3	1,718	-0.17%
2018/12/21	5	21.25	0	0.00	21.50	5	1,615	0.31%
2018/12/20	2	22.10	0	0.00	21.50	2	1,549	0.13%
2018/12/17	2	20.50	0	0.00	20.40	2	1,288	0.16%
2018/12/13	10	20.48	0	0.00	20.40	10	1,285	0.78%
2018/12/12	0	0.00	1	20.90	20.50	-1	1,277	-0.08%
2018/12/10	4	19.54	0	0.00	19.45	4	1,239	0.32%
2018/12/04	0	0.00	1	21.50	21.20	-1	1,189	-0.08%
2018/12/03	0	0.00	1	20.75	20.65	-1	1,112	-0.09%
2018/11/29	1	19.90	0	0.00	19.85	1	1,100	0.09%
2018/11/28	0	0.00	2	20.50	20.55	-2	1,060	-0.19%
2018/11/26	3	20.30	0	0.00	20.10	3	1,011	0.30%
2018/11/23	2	21.10	0	0.00	19.80	2	987	0.20%
2018/11/22	3	20.43	5	20.51	20.30	-2	908	-0.22%
2018/11/21	1	19.10	1	18.95	19.05	0	808	0.00%
2018/11/19	0	0.00	1	18.25	18.30	-1	755	-0.13%
2018/11/14	3	18.70	3	18.27	18.20	0	773	0.00%
2018/11/13	1	17.70	0	0.00	18.50	1	762	0.13%
2018/11/06	3	16.80	0	0.00	17.50	3	694	0.43%
2018/11/05	0	0.00	1	16.50	16.50	-1	663	-0.15%
2018/10/23	1	17.30	0	0.00	16.70	1	627	0.16%
2018/10/16	0	0.00	0.3	16.10	16.15	-0.3	591	-0.05%
2018/10/05	0	0.00	10	18.90	19.00	-10	598	-1.67%
2018/10/02	0	0.00	1	20.55	20.55	-1	588	-0.17%
2018/09/21	1	20.05	0	0.00	20.20	1	606	0.16%
2018/09/18	5	20.35	0	0.00	20.35	5	675	0.74%
2018/09/14	0.5	20.90	0	0.00	20.90	0.5	670	0.07%
2018/09/10	1	21.70	10	21.15	21.00	-9	678	-1.33%
2018/09/05	3	22.80	0	0.00	23.50	3	715	0.42%
2018/09/04	0	0.00	1	22.80	22.75	-1	714	-0.14%
2018/08/14	2	23.75	0	0.00	23.85	2	886	0.23%
2018/08/13	3	24.00	2	24.78	24.00	1	882	0.11%
2018/08/10	20	25.50	0	0.00	25.25	20	868	2.30%
2018/07/30	1	26.20	0	0.00	26.05	1	897	0.11%
2018/07/25	1	26.00	0	0.00	25.85	1	900	0.11%
2018/07/18	2	26.80	2	26.90	26.60	0	896	0.00%
2018/07/13	4	26.38	4	26.59	26.15	0	887	0.00%
2018/07/12	1	25.15	0	0.00	25.30	1	867	0.12%
2018/07/06	0	0.00	1	25.50	25.00	-1	1,002	-0.10%
2018/06/28	4	26.73	0	0.00	26.55	4	1,109	0.36%
2018/06/27	1	25.75	4	26.93	27.60	-3	1,092	-0.27%
2018/06/22	1	26.00	1	26.00	25.75	0	1,114	0.00%
2018/06/15	0	0.00	1	28.05	27.35	-1	1,101	-0.09%
2018/06/13	1	27.80	0	0.00	27.70	1	1,085	0.09%
2018/06/12	0	0.00	2	27.25	27.20	-2	1,057	-0.19%
2018/06/08	0	0.00	1	27.65	27.40	-1	1,054	-0.09%
2018/06/04	20	28.70	9	28.25	28.80	11	1,097	1.00%
2018/06/01	8	28.00	0	0.00	27.65	8	1,057	0.76%
2018/05/31	0	0.00	2	26.48	26.55	-2	1,029	-0.19%
2018/05/30	1	25.90	0	0.00	26.10	1	1,011	0.10%
2018/05/25	3	25.68	0	0.00	25.80	3	1,017	0.29%
2018/05/23	0	0.00	1	25.80	25.70	-1	1,026	-0.10%
2018/05/17	1	25.15	0	0.00	25.15	1	1,080	0.09%
2018/05/07	1	25.80	0	0.00	25.80	1	1,172	0.09%
2018/04/17	0	0.00	3	27.95	27.90	-3	1,611	-0.19%
2018/04/13	0	0.00	1	29.90	29.55	-1	1,702	-0.06%
2018/04/12	7	30.24	3	30.10	30.15	4	1,762	0.23%
2018/04/11	2	29.60	2	30.00	29.60	0	1,718	0.00%
2018/04/10	1	30.10	2	30.35	29.40	-1	1,756	-0.06%
2018/04/09	2	29.90	0	0.00	29.90	2	1,708	0.12%
2018/03/31	0	0.00	2	27.45	27.50	-2	1,666	-0.12%
2018/03/30	0	0.00	0	27.35	27.35	0	1,674	0.00%
2018/03/28	2	28.60	1	28.30	28.00	1	1,692	0.06%
2018/03/26	1	26.80	0	0.00	26.70	1	1,646	0.06%
2018/03/22	0	27.90	0	0.00	27.90	0	1,640	0.00%
2018/03/19	0	0.00	1	28.30	28.20	-1	1,658	-0.06%
2018/03/13	1	29.45	1	29.30	29.30	0	1,689	0.00%
2018/03/12	0	0.00	1	28.10	28.20	-1	1,661	-0.06%
2018/03/09	2	27.95	4	28.05	28.00	-2	1,698	-0.12%
2018/03/08	3	28.45	0	0.00	27.80	3	1,709	0.18%
2018/03/05	1	26.90	0	0.00	26.90	1	1,706	0.06%
2018/02/27	1	27.90	1	28.00	28.00	0	1,737	0.00%
2018/02/26	1	27.70	0	0.00	27.70	1	1,757	0.06%
2018/02/21	0	0.00	1	27.40	27.95	-1	1,830	-0.05%
2018/02/09	1	25.80	0	0.00	25.75	1	1,846	0.05%
2018/02/06	0	0.00	0.1	27.95	27.90	-0.1	1,895	-0.01%
2018/01/24	1	31.20	1	31.30	31.15	0	2,091	0.00%
2018/01/19	0	0.00	1	32.10	31.95	-1	2,202	-0.05%
2018/01/18	0	0.00	0	31.90	32.00	0	2,231	0.00%
2018/01/16	3	32.55	3	32.45	32.60	0	2,301	0.00%
2018/01/11	19	33.39	16	32.73	32.45	3	2,342	0.13%
2018/01/10	0	0.00	1	31.55	33.40	-1	2,020	-0.05%
2018/01/08	2	32.90	2	33.00	32.95	0	1,963	0.00%
2018/01/05	0	0.00	1	31.75	32.70	-1	1,915	-0.05%
2018/01/04	4	31.03	0	0.00	32.00	4	1,923	0.21%