台揚 (2314)-國票-南科券商分點個股進出

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

台揚

(2314)

股價
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/11/21	3	30.40	0	0.00	30.65	3	1,615	0.19%
2024/11/20	1	30.70	0	0.00	30.50	1	1,608	0.06%
2024/11/19	2	31.30	0	0.00	31.30	2	1,599	0.13%
2024/11/18	1	30.90	12	30.56	30.20	-11	1,603	-0.69%
2024/11/15	2	31.20	0	0.00	31.35	2	1,594	0.13%
2024/11/13	5	32.35	0	0.00	32.20	5	1,561	0.32%
2024/11/12	0	0.00	3	32.57	32.45	-3	1,529	-0.20%
2024/11/11	11	34.23	1	34.90	33.95	10	1,484	0.67%
2024/11/08	61	35.69	16	36.20	35.50	45	1,405	3.20%
2024/11/07	8	34.43	47	33.73	34.95	-39	1,189	-3.28%
2024/11/06	2	31.80	0	0.00	31.85	2	1,009	0.20%
2024/11/05	0	0.00	36	32.21	32.45	-36	911	-3.95%
2024/11/01	1	28.70	0	0.00	29.20	1	847	0.12%
2024/10/28	3	29.50	0	0.00	29.35	3	856	0.35%
2024/10/24	1	29.65	0	0.00	29.60	1	864	0.12%
2024/10/23	3	30.45	1	31.45	30.35	2	861	0.23%
2024/10/21	1	29.90	0	0.00	29.85	1	853	0.12%
2024/10/16	24	30.47	0	0.00	30.15	24	904	2.65%
2024/10/15	2	29.55	0	0.00	29.30	2	894	0.22%
2024/10/09	7	28.86	0	0.00	28.70	7	934	0.75%
2024/10/08	4	29.33	5	29.25	29.20	-1	938	-0.11%
2024/10/04	2	29.10	0	0.00	29.10	2	1,005	0.20%
2024/09/25	8	30.10	0	0.00	29.85	8	1,060	0.75%
2024/09/18	3	29.70	0	0.00	29.70	3	1,145	0.26%
2024/09/16	0	0.00	1	30.20	30.65	-1	1,220	-0.08%
2024/09/13	1	30.60	6	30.34	30.60	-5	1,217	-0.41%
2024/09/11	3	27.85	0	0.00	27.60	3	1,249	0.24%
2024/09/10	0	0.00	2	28.75	28.25	-2	1,346	-0.15%
2024/09/04	3	28.90	1	28.75	29.00	2	1,414	0.14%
2024/09/02	1	30.75	0	0.00	30.75	1	1,412	0.07%
2024/08/30	8	31.25	1	31.15	31.45	7	1,405	0.50%
2024/08/29	6	31.68	1	32.00	32.25	5	1,373	0.36%
2024/08/28	0	0.00	4	29.96	30.35	-4	1,282	-0.31%
2024/08/26	4	28.16	0	0.00	27.60	4	1,271	0.31%
2024/08/19	0	0.00	10	27.05	26.90	-10	1,363	-0.73%
2024/08/16	10	27.13	1	27.00	27.00	9	1,434	0.63%
2024/08/13	1	26.35	0	0.00	27.00	1	1,493	0.07%
2024/08/08	5	26.60	0	0.00	26.80	5	1,511	0.33%
2024/08/05	2	27.40	1	27.20	27.15	1	1,501	0.07%
2024/08/01	0	0.00	1	30.65	31.00	-1	1,470	-0.07%
2024/07/22	6	30.63	0	0.00	31.00	6	1,481	0.40%
2024/07/17	0	0.00	2	33.30	33.20	-2	1,454	-0.14%
2024/07/16	1	32.10	0	0.00	32.05	1	1,434	0.07%
2024/07/09	20	32.30	0	0.00	32.35	20	1,446	1.38%
2024/07/08	20	33.10	10	34.59	33.75	10	1,424	0.70%
2024/07/04	0	0.00	1	33.00	33.45	-1	1,418	-0.07%
2024/07/03	0	0.00	2	33.15	32.85	-2	1,411	-0.14%
2024/06/26	10	32.50	2	33.30	32.50	8	1,428	0.56%
2024/06/25	5	32.89	2	32.90	33.10	3	1,488	0.20%
2024/06/24	4	34.00	0	0.00	33.40	4	1,496	0.27%
2024/06/21	3	35.00	23.4	34.74	34.95	-20.4	1,466	-1.39%
2024/06/20	5	33.02	1	32.90	33.55	4	1,392	0.29%
2024/06/18	20	33.35	4	33.25	33.90	16	1,384	1.16%
2024/06/17	1	33.85	0	0.00	33.85	1	1,350	0.07%
2024/06/14	3	31.97	6	33.65	33.65	-3	1,253	-0.24%
2024/06/13	0	0.00	5	30.50	30.60	-5	1,196	-0.42%
2024/06/07	4	31.54	0	0.00	31.30	4	1,217	0.33%
2024/05/30	2	32.90	0	0.00	32.70	2	1,281	0.16%
2024/05/28	3	33.15	1	33.60	33.15	2	1,277	0.16%
2024/05/27	1	33.50	0	0.00	33.30	1	1,266	0.08%
2024/05/24	1	33.30	0	0.00	33.15	1	1,253	0.08%
2024/05/23	3.1	32.90	0	0.00	32.60	3.1	1,239	0.25%
2024/05/20	10	31.65	0	0.00	31.70	10	1,132	0.88%
2024/05/17	0	0.00	6	30.53	30.45	-6	1,096	-0.55%
2024/05/15	6	30.05	0	0.00	30.05	6	1,093	0.55%
2024/05/14	0	0.00	3	30.30	30.40	-3	1,096	-0.27%
2024/05/13	3	30.05	0	0.00	30.05	3	1,095	0.27%
2024/04/24	0.1	30.55	1	30.50	30.60	-0.9	1,192	-0.08%
2024/04/22	10	30.20	5	30.25	29.95	5	1,199	0.42%
2024/04/17	0	0.00	10	31.45	31.45	-10	1,180	-0.85%
2024/04/12	0.2	33.15	0	0.00	33.05	0.2	1,161	0.02%
2024/04/11	1	33.35	0	0.00	33.20	1	1,158	0.09%
2024/04/09	0	0.00	5	33.65	33.75	-5	1,125	-0.44%
2024/04/02	10	33.55	0	0.00	33.35	10	1,135	0.88%
2024/03/28	0	0.00	2	35.10	34.85	-2	1,137	-0.18%
2024/03/27	1	33.70	0	0.00	33.60	1	1,080	0.09%
2024/03/21	0	0.00	1	32.50	32.70	-1	1,118	-0.09%
2024/03/20	0	0.00	1	32.20	32.10	-1	1,144	-0.09%
2024/03/13	1	33.30	0	0.00	33.60	1	1,433	0.07%
2024/03/12	1	34.40	0	0.00	34.35	1	1,614	0.06%
2024/03/11	1	32.60	0	0.00	32.65	1	1,591	0.06%
2024/03/08	3	32.30	1	32.75	32.40	2	1,587	0.13%
2024/03/05	2	34.25	0	0.00	34.30	2	1,576	0.13%
2024/02/19	0	0.00	1	33.90	33.90	-1	1,650	-0.06%
2024/02/16	1	33.35	0	0.00	33.70	1	1,657	0.06%
2024/01/31	2	33.20	0	0.00	33.30	2	1,612	0.12%
2024/01/26	0	0.00	1	34.40	34.35	-1	1,586	-0.06%
2024/01/25	1	35.20	0	0.00	35.20	1	1,556	0.06%
2024/01/17	2	35.28	50	35.32	35.35	-48	1,536	-3.12%
2024/01/16	1	35.85	0	0.00	36.00	1	1,533	0.07%
2024/01/10	5	35.50	0	0.00	35.55	5	1,529	0.33%
2024/01/08	3	36.45	1	36.70	36.40	2	1,517	0.13%
2024/01/04	15	36.76	0	0.00	36.65	15	1,517	0.99%
2024/01/02	1	38.00	0	0.00	37.90	1	1,524	0.07%
2023/12/29	0	0.00	11	37.50	37.50	-11	1,523	-0.72%
2023/12/28	4	37.40	0	0.00	37.40	4	1,536	0.26%
2023/12/27	1	38.35	3	38.60	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	1	37.40	37.40	-1	1,541	-0.06%
2023/12/22	11	36.80	20	36.60	36.55	-9	1,519	-0.59%
2023/12/21	1	36.50	0	0.00	36.30	1	1,504	0.07%
2023/12/20	6	36.80	0	0.00	36.90	6	1,475	0.41%
2023/12/18	1	37.20	80	37.45	37.20	-79	1,412	-5.59%
2023/12/15	0	0.00	3	38.05	37.90	-3	1,396	-0.21%
2023/12/13	50	39.20	0	0.00	39.20	50	1,353	3.70%
2023/12/12	2	39.00	2	39.05	38.90	0	1,379	0.00%
2023/12/11	6	40.28	3	40.00	39.80	3	1,352	0.22%
2023/12/08	127	41.47	5	41.85	41.65	122	1,286	9.49%	大買/鉅額交易
2023/12/07	0	0.00	9	40.98	41.40	-9	1,114	-0.81%
2023/12/05	3	36.95	1	37.20	37.90	2	921	0.22%
2023/11/30	0	0.00	3	37.30	37.30	-3	906	-0.33%
2023/11/29	2	37.68	0	0.00	37.50	2	902	0.22%
2023/11/27	3	36.80	0	0.00	36.75	3	888	0.34%
2023/11/21	0	0.00	10	37.68	37.60	-10	868	-1.15%
2023/11/20	8	36.54	6	36.92	38.40	2	848	0.24%
2023/11/17	1	35.80	0	0.00	35.80	1	794	0.13%
2023/11/15	3	35.55	1	35.20	35.30	2	791	0.25%
2023/11/14	1	35.70	0	0.00	35.60	1	787	0.13%
2023/11/07	1	36.50	0	0.00	36.60	1	822	0.12%
2023/11/03	6	35.65	0	0.00	35.50	6	828	0.72%
2023/10/30	0	0.00	1	35.90	36.70	-1	819	-0.12%
2023/10/26	3	35.50	0	0.00	35.35	3	831	0.36%
2023/10/24	0	0.00	1	36.00	35.90	-1	851	-0.12%
2023/10/12	0	0.00	2	38.10	37.80	-2	1,044	-0.19%
2023/10/11	1	37.60	0	0.00	37.60	1	1,107	0.09%
2023/10/06	3	38.45	0	0.00	38.40	3	1,109	0.27%
2023/10/02	0	0.00	4	40.21	40.20	-4	1,084	-0.37%
2023/09/25	0	0.00	1	38.75	38.60	-1	1,086	-0.09%
2023/09/20	3	39.05	0	0.00	39.00	3	1,097	0.27%
2023/09/19	0	0.00	2	39.45	39.50	-2	1,115	-0.18%
2023/09/15	1	39.50	17	40.00	39.50	-16	1,114	-1.44%
2023/09/13	1	36.40	0	0.00	36.65	1	1,071	0.09%
2023/09/11	16	35.75	0	0.00	35.70	16	1,109	1.44%
2023/09/08	0	0.00	1	37.80	37.80	-1	1,103	-0.09%
2023/09/07	1	38.60	0	0.00	38.20	1	1,119	0.09%
2023/09/01	2	39.25	0	0.00	39.10	2	1,150	0.17%
2023/08/25	1	39.25	0	0.00	39.20	1	1,175	0.09%
2023/08/14	1	39.40	0	0.00	39.25	1	1,266	0.08%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/08/08	0	0.00	10	43.55	43.30	-10	1,269	-0.79%
2023/08/07	3	43.60	0	0.00	43.70	3	1,289	0.23%
2023/08/02	1	44.25	0	0.00	44.00	1	1,321	0.08%
2023/07/28	0	0.00	10	43.91	43.95	-10	1,454	-0.69%
2023/07/27	3	44.20	2	43.95	44.05	1	1,469	0.07%
2023/07/21	0	0.00	3	45.35	45.30	-3	1,613	-0.19%
2023/07/20	0	0.00	1	45.90	45.80	-1	1,646	-0.06%
2023/07/19	0	0.00	1	45.20	44.70	-1	1,707	-0.06%
2023/07/18	12	45.72	0	0.00	45.50	12	1,794	0.67%
2023/07/17	3	48.25	1	47.50	48.05	2	1,908	0.10%
2023/07/14	0	0.00	13	45.65	45.65	-13	2,018	-0.64%
2023/07/05	0	0.00	0	44.50	44.20	0	2,377	0.00%
2023/06/30	0	0.00	4	44.68	44.65	-4	2,361	-0.17%
2023/06/29	0	0.00	2	45.05	44.90	-2	2,362	-0.08%
2023/06/28	1	44.90	0	0.00	44.90	1	2,359	0.04%
2023/06/27	0	0.00	2	45.25	45.35	-2	2,362	-0.08%
2023/06/21	0	0.00	3	44.95	44.95	-3	2,351	-0.13%
2023/06/19	3	44.35	5	44.40	44.40	-2	2,354	-0.08%
2023/06/15	14	45.58	0	0.00	44.95	14	2,340	0.60%
2023/06/14	1	46.25	3	46.25	45.85	-2	2,307	-0.09%
2023/06/13	2	46.50	0	0.00	46.50	2	2,304	0.09%
2023/06/12	0	0.00	4	46.80	47.00	-4	2,292	-0.17%
2023/06/02	11	46.60	3	46.45	46.35	8	2,368	0.34%
2023/05/31	0	0.00	3	46.13	46.00	-3	2,397	-0.13%
2023/05/30	0	0.00	3	45.95	45.75	-3	2,399	-0.13%
2023/05/29	5	45.70	4	45.50	46.15	1	2,407	0.04%
2023/05/25	1	45.60	0	0.00	45.95	1	2,404	0.04%
2023/05/24	2	46.43	2	46.08	46.65	0	2,414	0.00%
2023/05/23	1	48.55	0	0.00	48.60	1	2,404	0.04%
2023/05/22	1	47.30	0	0.00	47.80	1	2,423	0.04%
2023/05/19	0	0.00	2	46.38	46.15	-2	2,435	-0.08%
2023/05/18	2	46.65	0	0.00	46.50	2	2,446	0.08%
2023/05/16	2	46.90	0	0.00	46.85	2	2,505	0.08%
2023/05/12	12	47.26	10	47.58	48.60	2	2,602	0.08%
2023/05/11	12	47.26	10	47.58	47.80	2	2,606	0.08%
2023/05/09	0	0.00	1	47.95	48.70	-1	2,612	-0.04%
2023/05/08	1	48.95	2	49.23	49.45	-1	2,596	-0.04%
2023/05/05	1	48.40	4	48.51	48.50	-3	2,583	-0.12%
2023/05/04	3	46.13	5	46.60	48.50	-2	2,608	-0.08%
2023/05/03	1	45.65	1	46.00	45.60	0	2,546	0.00%
2023/05/02	3	46.65	3	47.85	46.55	0	2,536	0.00%
2023/04/28	2	47.85	5	47.38	47.45	-3	2,512	-0.12%
2023/04/27	5	46.12	0	0.00	45.90	5	2,456	0.20%
2023/04/26	5	43.98	1	43.40	44.10	4	2,409	0.17%
2023/04/25	1	46.80	1	45.60	45.20	0	2,370	0.00%
2023/04/24	1	46.05	0	0.00	46.80	1	2,330	0.04%
2023/04/21	10	46.25	16	45.05	44.85	-6	2,259	-0.27%
2023/04/20	15	50.33	16	47.94	47.50	-1	2,156	-0.05%
2023/04/19	6	50.98	14	51.49	51.80	-8	1,987	-0.40%
2023/04/18	0	0.00	34	50.55	51.10	-34	1,753	-1.94%
2023/04/17	9	45.41	17	45.67	46.50	-8	1,518	-0.53%
2023/04/14	34	43.60	7	43.54	43.90	27	1,407	1.92%
2023/04/13	2	41.10	0	0.00	41.00	2	1,344	0.15%
2023/04/11	1	41.65	0	0.00	41.55	1	1,318	0.08%
2023/04/10	3	41.75	1	41.80	41.50	2	1,314	0.15%
2023/04/06	0	0.00	2	43.00	43.15	-2	1,283	-0.16%
2023/03/30	2	42.80	0	0.00	42.60	2	1,279	0.16%
2023/03/27	6	43.45	9	43.28	43.15	-3	1,272	-0.24%
2023/03/24	0	0.00	3	43.75	43.70	-3	1,271	-0.24%
2023/03/23	3	42.92	3	43.50	43.40	0	1,266	0.00%
2023/03/22	5	43.40	0	0.00	43.00	5	1,263	0.40%
2023/03/21	0	0.00	1	43.10	43.30	-1	1,262	-0.08%
2023/03/20	1	42.35	0	0.00	42.35	1	1,258	0.08%
2023/03/16	10	42.77	6	42.05	42.10	4	1,261	0.32%
2023/03/15	2	43.75	0	0.00	43.55	2	1,265	0.16%
2023/03/14	7	43.84	3	43.97	43.70	4	1,281	0.31%
2023/03/13	15	44.12	10	44.93	44.55	5	1,305	0.38%
2023/03/10	3	44.87	0	0.00	44.75	3	1,329	0.23%
2023/03/09	4	45.68	3	46.05	46.05	1	1,353	0.07%
2023/03/08	0	0.00	1	46.40	46.70	-1	1,413	-0.07%
2023/03/07	0	0.00	5	45.60	45.60	-5	1,441	-0.35%
2023/03/06	0	0.00	4	45.43	45.75	-4	1,433	-0.28%
2023/03/03	3	44.35	0	0.00	44.10	3	1,409	0.21%
2023/03/02	0	45.05	2	44.88	44.55	-2	1,407	-0.14%
2023/03/01	0	0.00	1	44.70	44.70	-1	1,400	-0.07%
2023/02/24	6	43.97	0	0.00	43.90	6	1,393	0.43%
2023/02/23	2	44.80	3	45.00	44.70	-1	1,379	-0.07%
2023/02/22	8	44.52	13	44.30	44.40	-5	1,382	-0.36%
2023/02/21	2	45.90	1	46.20	45.75	1	1,368	0.07%
2023/02/20	1	46.49	4	46.15	46.00	-3	1,346	-0.22%
2023/02/17	5	43.45	5	44.78	44.80	0	1,324	0.00%
2023/02/16	0	0.00	1	43.60	43.80	-1	1,325	-0.08%
2023/02/15	6	43.27	1	43.20	43.10	5	1,353	0.37%
2023/02/14	13	44.04	0	0.00	44.00	13	1,326	0.98%
2023/02/13	1	42.90	14	44.80	45.20	-13	1,287	-1.01%
2023/02/10	0	0.00	3	41.37	41.10	-3	1,197	-0.25%
2023/02/09	0	0.00	22	42.18	42.05	-22	1,188	-1.85%
2023/02/08	12	42.04	21	42.79	42.85	-9	1,178	-0.76%
2023/02/06	10	42.50	0	42.50	42.40	10	1,159	0.86%
2023/02/03	0	0.00	1	42.90	42.50	-1	1,150	-0.09%
2023/02/02	2	42.85	6	42.99	43.55	-4	1,129	-0.35%
2023/01/31	2	40.05	0	0.00	40.10	2	1,065	0.19%
2023/01/09	0	0.00	1	39.85	39.90	-1	1,124	-0.09%
2023/01/06	0	0.00	2	39.60	39.45	-2	1,142	-0.18%
2022/12/29	0	0.00	1	38.30	39.15	-1	1,199	-0.08%
2022/12/26	1	40.20	0	0.00	40.20	1	1,234	0.08%
2022/12/23	0	0.00	2	37.98	38.25	-2	1,247	-0.16%
2022/12/22	2	38.50	0	0.00	38.30	2	1,259	0.16%
2022/12/13	1	41.00	0	0.00	40.10	1	1,400	0.07%
2022/12/09	2	40.95	0	0.00	40.85	2	1,434	0.14%
2022/12/07	15	41.32	5	41.14	41.00	10	1,457	0.69%
2022/12/06	11	42.95	0	0.00	42.30	11	1,447	0.76%
2022/12/05	0	0.00	1	43.75	43.40	-1	1,436	-0.07%
2022/12/02	23	43.17	1.7	43.11	43.20	21.3	1,419	1.50%
2022/12/01	6	41.83	20	41.80	41.70	-14	1,386	-1.01%
2022/11/30	1	42.90	6	42.88	42.70	-5	1,371	-0.36%
2022/11/29	20	39.32	20	40.99	41.15	0	1,315	0.00%
2022/11/24	0	0.00	2	37.65	38.10	-2	1,392	-0.14%
2022/11/23	1	37.10	8	37.45	37.10	-7	1,429	-0.49%
2022/11/22	10	37.50	0	0.00	37.30	10	1,443	0.69%
2022/11/18	0	0.00	1	38.70	38.05	-1	1,474	-0.07%
2022/11/16	0	0.00	1	38.80	38.30	-1	1,530	-0.07%
2022/11/15	1	38.90	6	38.86	39.20	-5	1,586	-0.32%
2022/11/14	1	37.25	1	37.10	37.70	0	1,669	0.00%
2022/11/11	1	37.45	0	0.00	35.90	1	1,721	0.06%
2022/11/09	0	0.00	1	38.10	38.05	-1	2,017	-0.05%
2022/11/08	2	38.00	1	37.85	38.20	1	2,152	0.05%
2022/11/07	1	37.45	1	37.40	37.40	0	2,308	0.00%
2022/11/04	1	37.30	1	37.00	37.25	0	2,515	0.00%
2022/11/03	1	37.05	0	0.00	37.00	1	3,186	0.03%
2022/11/02	1	36.30	1	36.30	36.60	0	3,489	0.00%
2022/10/27	1	34.40	4	34.20	34.80	-3	4,045	-0.07%
2022/10/25	1	33.75	0	0.00	33.65	1	4,357	0.02%
2022/10/24	0	0.00	1	35.30	34.80	-1	4,383	-0.02%
2022/10/21	0	0.00	2	34.73	34.55	-2	4,465	-0.04%
2022/10/20	0	0.00	3	35.42	35.75	-3	4,723	-0.06%
2022/10/19	6	36.73	0	0.00	36.40	6	4,786	0.13%
2022/10/18	2	37.00	1	36.60	36.45	1	4,807	0.02%
2022/10/17	4	35.50	1	34.60	36.60	3	4,895	0.06%
2022/10/14	1	36.35	6	36.55	36.60	-5	4,960	-0.10%
2022/10/13	1	35.00	0	0.00	33.90	1	4,988	0.02%
2022/10/12	2	37.00	0	0.00	37.10	2	5,004	0.04%
2022/10/11	0	0.00	5	38.82	38.15	-5	5,058	-0.10%
2022/10/07	2	40.68	5	40.55	40.80	-3	5,166	-0.06%
2022/10/06	0	0.00	3	40.53	40.50	-3	5,380	-0.06%
2022/10/05	6	41.13	3	40.73	40.75	3	5,547	0.05%
2022/10/04	3	39.38	10	38.75	39.95	-7	5,673	-0.12%
2022/09/30	10	37.47	0	0.00	38.65	10	5,844	0.17%
2022/09/29	6	38.83	0	0.00	38.40	6	5,923	0.10%
2022/09/28	10	39.00	0	0.00	37.90	10	6,001	0.17%
2022/09/27	3	40.08	1	40.45	41.00	2	6,068	0.03%
2022/09/26	0	0.00	5	40.31	39.80	-5	6,150	-0.08%
2022/09/23	2	42.95	2	43.73	42.70	0	6,180	0.00%
2022/09/22	2	44.40	6	42.83	44.40	-4	6,199	-0.06%
2022/09/21	7	43.39	4	43.58	43.45	3	6,218	0.05%
2022/09/20	5	45.18	0	0.00	45.20	5	6,241	0.08%
2022/09/16	2	46.60	5	47.50	46.50	-3	6,299	-0.05%
2022/09/15	3	48.47	1	48.20	48.20	2	6,296	0.03%
2022/09/14	1	48.40	2	47.80	48.85	-1	6,316	-0.02%
2022/09/13	2	49.55	3	49.82	49.55	-1	6,343	-0.02%
2022/09/12	3	49.73	0	0.00	50.10	3	6,391	0.05%
2022/09/08	2	48.93	0	0.00	48.90	2	6,424	0.03%
2022/09/07	1	48.60	0	0.00	48.50	1	6,498	0.02%
2022/09/06	2	49.70	2	49.40	49.20	0	6,630	0.00%
2022/09/05	0	0.00	3	51.97	51.00	-3	6,817	-0.04%
2022/09/02	7	52.40	54	52.43	52.40	-47	6,815	-0.69%
2022/09/01	7	50.76	1	51.00	50.40	6	6,773	0.09%
2022/08/31	1	51.40	6	51.47	51.60	-5	6,771	-0.07%
2022/08/30	52	50.97	2	50.20	51.20	50	6,791	0.74%
2022/08/29	3	48.80	3	48.82	48.85	0	6,821	0.00%
2022/08/26	3	50.50	0	0.00	49.95	3	6,899	0.04%
2022/08/25	0	0.00	1	49.75	49.90	-1	7,080	-0.01%
2022/08/24	5	49.85	4	49.04	49.00	1	7,500	0.01%
2022/08/23	5	49.46	19	48.10	49.00	-14	8,012	-0.17%
2022/08/22	3	49.20	2	49.15	49.05	1	8,025	0.01%
2022/08/19	0	0.00	6	51.50	51.20	-6	7,992	-0.08%
2022/08/18	3	51.50	1	51.50	51.50	2	7,962	0.03%
2022/08/17	2	50.90	3	50.40	51.50	-1	8,485	-0.01%
2022/08/16	17	52.78	33	51.55	51.10	-16	8,525	-0.19%
2022/08/15	31	50.57	14	50.83	50.40	17	8,271	0.21%
2022/08/12	20	48.82	14	48.87	48.70	6	8,128	0.07%
2022/08/11	24	51.77	15	51.56	51.60	9	7,967	0.11%
2022/08/10	87	52.12	77	52.49	51.40	10	7,773	0.13%
2022/08/09	18	47.89	33	48.51	51.50	-15	7,113	-0.21%
2022/08/08	24	47.22	31	47.13	46.90	-7	6,810	-0.10%
2022/08/05	8	45.01	6	45.34	45.30	2	6,640	0.03%
2022/08/04	10	44.40	4	44.08	44.10	6	6,597	0.09%
2022/08/03	43	46.43	21	47.01	45.00	22	6,519	0.34%
2022/08/02	39	46.42	15	46.59	46.00	24	6,271	0.38%
2022/08/01	4	44.89	25	45.85	46.50	-21	6,076	-0.35%
2022/07/29	1	44.65	1	44.35	44.35	0	5,961	0.00%
2022/07/28	24	44.76	15	44.53	43.90	9	5,936	0.15%
2022/07/27	48	45.81	23	45.28	45.30	25	5,858	0.43%
2022/07/26	2	43.95	2	44.80	43.60	0	5,595	0.00%
2022/07/25	5	45.59	21	45.23	45.75	-16	5,535	-0.29%
2022/07/22	12	46.56	6	47.45	45.20	6	5,515	0.11%
2022/07/21	28	46.50	10	45.97	46.35	18	5,430	0.33%
2022/07/20	2	45.00	0	0.00	45.00	2	5,356	0.04%
2022/07/18	0	0.00	5	45.50	45.25	-5	5,298	-0.09%
2022/07/15	10	45.05	11	45.34	44.90	-1	5,258	-0.02%
2022/07/14	12	44.66	38	43.45	45.15	-26	5,183	-0.50%
2022/07/13	3	42.07	6	41.79	42.65	-3	4,981	-0.06%
2022/07/12	10	40.12	4	39.19	38.80	6	4,835	0.12%
2022/07/11	7	44.14	7	44.30	43.10	0	4,733	0.00%
2022/07/08	2	44.33	3	44.65	44.25	-1	4,659	-0.02%
2022/07/07	8	43.16	5	43.18	43.45	3	4,569	0.07%
2022/07/06	5	44.05	1	44.05	42.10	4	4,503	0.09%
2022/07/05	3	45.15	1	45.60	44.95	2	4,485	0.04%
2022/07/04	1	49.40	0	0.00	46.30	1	4,428	0.02%
2022/07/01	3	52.73	1	53.60	49.75	2	4,379	0.05%
2022/06/30	0	0.00	4	54.50	55.20	-4	4,355	-0.09%
2022/06/29	9	55.72	6	54.63	55.20	3	4,360	0.07%
2022/06/28	3	54.70	0	0.00	55.20	3	4,408	0.07%
2022/06/27	3	57.57	1	57.00	56.60	2	4,423	0.05%
2022/06/23	1	54.50	0	0.00	54.50	1	4,618	0.02%
2022/06/22	3	56.20	27	54.87	54.60	-24	4,838	-0.50%
2022/06/21	2	56.80	1	56.70	56.90	1	4,951	0.02%
2022/06/20	5	58.08	1	56.70	54.70	4	4,925	0.08%
2022/06/16	8	61.28	6	60.10	59.80	2	4,884	0.04%
2022/06/15	5	60.68	2	61.25	61.00	3	4,858	0.06%
2022/06/14	11	60.83	12	60.48	60.80	-1	4,734	-0.02%
2022/06/13	0	0.00	4	58.83	58.30	-4	4,530	-0.09%
2022/06/10	2	61.10	0	0.00	60.00	2	4,522	0.04%
2022/06/09	3	60.50	0	0.00	60.20	3	4,472	0.07%
2022/06/08	4	60.90	6	61.43	61.00	-2	4,472	-0.04%
2022/06/07	8	62.09	6	61.97	61.60	2	4,446	0.04%
2022/06/06	6	61.67	8	62.45	61.00	-2	4,381	-0.05%
2022/06/02	6	64.68	7	64.34	63.30	-1	4,308	-0.02%
2022/06/01	13	64.58	20	64.53	64.00	-7	4,144	-0.17%
2022/05/31	45	62.36	41	62.38	62.40	4	3,747	0.11%
2022/05/30	8	59.60	2	59.50	59.00	6	3,289	0.18%
2022/05/27	1	58.50	1	58.30	58.50	0	3,311	0.00%
2022/05/26	3	59.27	0	0.00	57.90	3	3,325	0.09%
2022/05/25	55	59.48	53	60.82	58.60	2	3,260	0.06%
2022/05/24	2	57.15	2	59.40	59.40	0	2,709	0.00%
2022/05/23	1	54.20	0	0.00	54.00	1	2,599	0.04%
2022/05/18	1	57.00	3	57.67	57.00	-2	2,675	-0.07%
2022/05/17	1	55.50	0	0.00	57.50	1	2,727	0.04%
2022/05/16	0	0.00	2	55.10	54.30	-2	2,729	-0.07%
2022/05/11	2	53.75	0	0.00	54.00	2	2,769	0.07%
2022/05/09	0	0.00	1	56.60	55.60	-1	2,789	-0.04%
2022/05/05	0	0.00	1	57.10	57.80	-1	2,814	-0.04%
2022/05/04	3	57.87	0	0.00	56.10	3	2,853	0.11%
2022/05/03	11	56.01	0	0.00	56.10	11	2,864	0.38%
2022/04/27	0	0.00	1	54.00	54.70	-1	2,894	-0.03%
2022/04/25	0	0.00	6	57.08	56.90	-6	2,909	-0.21%
2022/04/22	2	60.60	0	0.00	59.20	2	2,906	0.07%
2022/04/21	0	0.00	1	60.50	60.00	-1	2,916	-0.03%
2022/04/20	5	59.08	1	59.00	61.20	4	2,897	0.14%
2022/04/18	2	57.35	0	0.00	56.80	2	2,884	0.07%
2022/04/15	2	57.85	3	58.10	56.70	-1	2,900	-0.03%
2022/04/14	1	60.00	0	0.00	59.90	1	2,893	0.03%
2022/04/13	1	60.90	0	0.00	60.20	1	2,902	0.03%
2022/04/12	1	60.00	0	0.00	59.70	1	2,910	0.03%
2022/04/11	4	63.10	13	64.62	61.00	-9	2,906	-0.31%
2022/04/08	0	0.00	2	67.70	66.30	-2	2,886	-0.07%
2022/04/07	3	67.87	3	67.90	67.10	0	2,887	0.00%
2022/04/06	2	68.20	0	0.00	67.70	2	2,853	0.07%
2022/04/01	1	67.60	2	68.00	67.30	-1	2,846	-0.04%
2022/03/31	6	66.93	4	67.25	69.00	2	2,846	0.07%
2022/03/30	1	67.30	3.1	67.16	66.60	-2.1	2,779	-0.07%
2022/03/29	12	67.21	0	0.00	68.00	12	2,737	0.44%
2022/03/28	10.5	67.92	23	67.43	67.40	-12.5	2,626	-0.48%
2022/03/25	3	66.80	8	69.69	70.50	-5	2,535	-0.20%
2022/03/24	1	60.60	9	62.47	64.10	-8	2,356	-0.34%
2022/03/23	12	58.52	0	0.00	58.30	12	2,262	0.53%
2022/03/22	2	58.70	1	58.00	58.70	1	2,273	0.04%
2022/03/21	1	58.50	7	58.94	57.70	-6	2,291	-0.26%
2022/03/18	4.1	57.46	1	54.40	58.90	3.1	2,301	0.13%
2022/03/17	1	54.00	2	53.85	53.70	-1	2,286	-0.04%
2022/03/16	7	53.03	1	52.90	52.40	6	2,306	0.26%
2022/03/15	0	0.00	1	53.00	52.90	-1	2,347	-0.04%
2022/03/14	0	0.00	4	56.53	55.80	-4	2,364	-0.17%
2022/03/11	0	0.00	2	57.15	56.80	-2	2,402	-0.08%
2022/03/10	4	57.43	0	0.00	57.60	4	2,402	0.17%
2022/03/09	1	55.90	2	54.90	54.40	-1	2,415	-0.04%
2022/03/08	6	55.40	3	55.20	54.20	3	2,501	0.12%
2022/03/07	3	55.70	1	56.00	55.00	2	2,598	0.08%
2022/03/04	5	59.90	1	60.20	59.00	4	2,626	0.15%
2022/03/03	2	61.10	1	62.50	60.70	1	2,675	0.04%
2022/03/02	13	63.16	2	61.35	62.80	11	2,699	0.41%
2022/03/01	2	57.15	1	59.30	60.50	1	2,682	0.04%
2022/02/25	1	55.00	1	55.10	55.00	0	2,718	0.00%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	0	0.00	21	56.07	56.60	-21	2,874	-0.73%
2022/02/21	0	0.00	1	59.00	58.80	-1	3,043	-0.03%
2022/02/18	1	59.10	2	59.90	59.80	-1	3,324	-0.03%
2022/02/17	22	58.37	7	58.60	58.40	15	3,740	0.40%
2022/02/16	3	60.33	1	60.50	60.40	2	3,954	0.05%
2022/02/15	2	61.85	11	61.90	60.50	-9	4,095	-0.22%
2022/02/14	11	62.02	21	60.60	60.00	-10	4,309	-0.23%
2022/02/11	6	63.25	5	64.86	64.00	1	4,352	0.02%
2022/02/10	15	64.86	1	66.50	64.20	14	4,447	0.31%
2022/02/09	0	0.00	15	68.05	67.10	-15	4,654	-0.32%
2022/02/08	0	0.00	1	64.10	65.50	-1	4,953	-0.02%
2022/02/07	1	62.60	45	62.00	63.10	-44	5,128	-0.86%
2022/01/26	65	61.54	0	0.00	60.50	65	5,160	1.26%
2022/01/25	0	0.00	44	66.11	64.00	-44	5,268	-0.84%
2022/01/24	44	65.30	6	65.93	65.10	38	5,382	0.71%
2022/01/20	1	68.80	0	0.00	68.80	1	5,582	0.02%
2022/01/19	2	68.30	1	68.50	68.30	1	5,807	0.02%
2022/01/18	2	69.80	0	0.00	69.40	2	6,106	0.03%
2022/01/14	0	0.00	8	68.10	67.90	-8	6,285	-0.13%
2022/01/12	2	68.50	2	68.95	68.60	0	6,368	0.00%
2022/01/11	1	70.30	0	0.00	69.90	1	6,406	0.02%
2022/01/10	2	69.90	0	0.00	70.00	2	6,445	0.03%
2022/01/07	1	70.80	3	72.90	71.60	-2	6,482	-0.03%
2022/01/06	0	0.00	1	73.70	73.50	-1	6,535	-0.02%
2022/01/05	3	76.97	0.1	77.00	75.50	2.9	6,642	0.04%
2022/01/04	1	77.00	0	0.00	77.00	1	6,699	0.01%
2022/01/03	3	77.67	0	0.00	76.60	3	6,756	0.04%
2021/12/30	3	76.13	2	77.85	79.70	1	6,857	0.01%
2021/12/29	6	74.55	1.1	74.76	75.30	4.9	7,027	0.07%
2021/12/28	0	0.00	1	74.50	74.40	-1	7,212	-0.01%
2021/12/27	1.1	75.01	0	0.00	75.60	1.1	7,377	0.01%
2021/12/24	0.1	73.90	4	74.35	73.40	-3.9	7,585	-0.05%
2021/12/23	1	74.30	9	74.08	74.30	-8	7,792	-0.10%
2021/12/22	6	72.82	1.6	73.10	73.00	4.4	7,950	0.05%
2021/12/21	3	72.47	0	0.00	71.90	3	8,098	0.04%
2021/12/20	0	0.00	1	72.90	71.60	-1	8,336	-0.01%
2021/12/17	1	75.50	49	74.77	75.00	-48	8,634	-0.56%
2021/12/16	46	77.12	0	0.00	77.80	46	8,969	0.51%
2021/12/15	3	77.10	2	77.20	77.00	1	9,349	0.01%
2021/12/14	1	78.50	5	77.20	78.30	-4	9,677	-0.04%
2021/12/13	4	80.20	1	78.90	80.70	3	9,673	0.03%
2021/12/10	9	78.80	3	78.53	79.40	6	9,658	0.06%
2021/12/09	4	81.48	5	80.50	80.10	-1	9,649	-0.01%
2021/12/08	1	80.50	4	79.93	80.30	-3	9,634	-0.03%
2021/12/07	9	79.46	1	79.20	79.30	8	9,649	0.08%
2021/12/06	0	0.00	1	77.90	77.60	-1	9,680	-0.01%
2021/12/03	4	78.68	0	0.00	78.20	4	9,742	0.04%
2021/12/02	2	77.30	1	77.70	77.00	1	9,777	0.01%
2021/12/01	10	76.99	2	78.25	80.40	8	9,784	0.08%
2021/11/30	1	81.00	0	0.00	80.90	1	9,731	0.01%
2021/11/26	3	82.63	42	80.70	80.40	-39	9,718	-0.40%
2021/11/25	45	84.28	41	85.27	84.30	4	9,740	0.04%
2021/11/24	43	83.35	0	0.00	87.80	43	9,806	0.44%
2021/11/23	0	0.00	4	84.08	83.30	-4	9,799	-0.04%
2021/11/22	1	87.40	2	87.30	86.80	-1	9,845	-0.01%
2021/11/19	2.1	87.24	1	86.60	86.80	1.1	10,070	0.01%
2021/11/18	2	87.40	4	88.43	86.00	-2	10,340	-0.02%
2021/11/17	12	91.98	11	90.02	90.70	1	10,275	0.01%
2021/11/16	10	93.07	23	93.76	95.00	-13	10,092	-0.13%
2021/11/15	4	86.50	1	87.20	88.70	3	9,805	0.03%
2021/11/12	12	82.24	1	82.00	80.70	11	9,768	0.11%
2021/11/11	2	81.70	5	83.32	82.50	-3	9,816	-0.03%
2021/11/10	0	0.00	43	78.60	78.20	-43	9,977	-0.43%
2021/11/09	43	75.27	5	78.00	77.80	38	10,060	0.38%
2021/11/08	3	80.73	2	80.00	79.50	1	10,052	0.01%
2021/11/05	4	81.85	2	82.25	86.00	2	9,997	0.02%
2021/11/04	2	78.80	13	79.29	81.00	-11	9,808	-0.11%
2021/11/03	5	73.70	0	0.00	73.70	5	9,798	0.05%
2021/11/02	2	72.60	2	75.10	73.70	0	9,912	0.00%
2021/11/01	1	79.50	1	81.40	78.10	0	10,096	0.00%
2021/10/29	2	78.40	0	0.00	78.80	2	10,062	0.02%
2021/10/27	5	79.20	2	77.30	79.50	3	10,210	0.03%
2021/10/26	5	75.70	1	79.20	79.00	4	10,191	0.04%
2021/10/25	2	71.40	1	70.40	72.70	1	10,051	0.01%
2021/10/22	1	66.70	3	66.77	66.10	-2	10,247	-0.02%
2021/10/21	1	73.10	1	71.80	68.60	0	10,553	0.00%
2021/10/20	2	70.45	0	0.00	70.50	2	11,292	0.02%
2021/10/19	8	71.03	1	72.50	70.70	7	11,802	0.06%
2021/10/18	1	70.70	1	70.00	70.00	0	11,979	0.00%
2021/10/15	1	68.20	3	69.83	69.80	-2	12,325	-0.02%
2021/10/14	3	67.73	1	67.80	68.00	2	12,705	0.02%
2021/10/13	4	69.40	3	67.33	68.50	1	13,009	0.01%
2021/10/12	1	73.40	2.5	73.31	73.40	-1.5	13,525	-0.01%
2021/10/08	5	72.74	6	72.40	72.20	-1	14,514	-0.01%
2021/10/07	0	0.00	5	73.50	74.50	-5	15,483	-0.03%
2021/10/06	4	74.53	0	0.00	71.90	4	16,382	0.02%
2021/10/05	0	0.00	3	78.20	79.40	-3	16,456	-0.02%
2021/10/04	1	77.30	3	72.57	77.50	-2	16,672	-0.01%
2021/10/01	12	82.80	0	0.00	79.40	12	16,586	0.07%
2021/09/30	0	0.00	11	86.18	88.20	-11	16,565	-0.07%
2021/09/29	30	79.27	5	82.20	82.50	25	16,598	0.15%
2021/09/28	0	0.00	2	80.50	80.70	-2	16,797	-0.01%
2021/09/27	1	79.80	14	79.16	80.00	-13	17,362	-0.07%
2021/09/24	12	73.31	1	75.40	77.00	11	18,015	0.06%
2021/09/23	6	72.42	44	76.44	76.90	-38	17,834	-0.21%
2021/09/22	55	65.24	3	68.10	72.20	52	17,619	0.30%
2021/09/17	2	62.85	39	64.72	65.70	-37	17,474	-0.21%
2021/09/15	0	0.00	13	57.92	57.30	-13	17,507	-0.07%
2021/09/14	5	57.30	0	57.80	57.70	5	17,715	0.03%
2021/09/13	1	58.50	14	57.90	57.60	-13	17,995	-0.07%
2021/09/10	1	59.50	0	0.00	59.40	1	18,278	0.01%
2021/09/08	2	58.50	0	0.00	58.10	2	18,879	0.01%
2021/09/07	8	58.98	1	57.70	59.10	7	19,428	0.04%
2021/09/06	2	58.80	7	59.47	59.10	-5	20,152	-0.02%
2021/09/02	2	57.35	0	0.00	58.10	2	21,454	0.01%
2021/09/01	2	58.75	1	58.90	58.50	1	22,077	0.00%
2021/08/31	3	58.40	0	0.00	59.10	3	22,326	0.01%
2021/08/30	6	59.57	0	0.00	58.80	6	22,832	0.03%
2021/08/26	0	0.00	1	56.50	56.40	-1	23,269	0.00%
2021/08/25	5	54.70	1.7	56.82	57.60	3.3	23,488	0.01%
2021/08/24	0.7	53.90	1	54.50	54.50	-0.3	23,389	0.00%
2021/08/23	6	49.36	8	48.80	49.55	-2	23,065	-0.01%
2021/08/20	11	47.05	10	47.35	46.80	1	22,978	0.00%
2021/08/19	18	48.76	12	49.18	47.80	6	22,900	0.03%
2021/08/18	41	48.39	47	46.40	50.80	-6	22,755	-0.03%
2021/08/17	7	46.14	7	46.28	46.25	0	22,562	0.00%
2021/08/16	7	46.68	10	47.98	45.60	-3	22,394	-0.01%
2021/08/13	1	48.30	1	48.60	48.15	0	22,051	0.00%
2021/08/12	11	50.99	12	50.78	51.00	-1	21,986	0.00%
2021/08/11	28	50.61	28	51.80	49.85	0	21,968	0.00%
2021/08/10	32	51.80	33	52.23	51.50	-1	21,874	0.00%
2021/08/09	22	52.42	0.1	54.00	52.20	21.9	21,856	0.10%
2021/08/06	21	55.33	19	56.36	55.20	2	21,775	0.01%
2021/08/05	8	58.09	4.1	58.05	57.30	3.9	21,713	0.02%
2021/08/04	14	56.05	15.1	55.94	56.50	-1.1	21,521	-0.01%
2021/08/03	22	55.78	20	56.30	55.60	2	21,570	0.01%
2021/08/02	10	55.87	11.1	55.46	56.00	-1.1	21,517	0.00%
2021/07/30	7	58.06	5	57.42	58.20	2	21,336	0.01%
2021/07/29	14	58.84	14	58.81	58.50	0	21,197	0.00%
2021/07/28	29	58.51	28	58.69	58.40	1	21,126	0.00%
2021/07/27	104	62.97	110	61.82	61.30	-6	21,034	-0.03%	大買/大賣/
2021/07/26	84	63.95	86	64.48	63.80	-2	20,819	-0.01%
2021/07/23	67	61.23	61	60.50	63.50	6	20,268	0.03%
2021/07/22	23	57.76	23.1	59.36	57.90	-0.1	20,195	0.00%
2021/07/21	36	58.81	33	58.81	57.70	3	20,085	0.01%
2021/07/20	57	61.70	63	58.68	58.60	-6	19,787	-0.03%
2021/07/19	64	61.91	63	62.48	62.40	1	19,534	0.01%
2021/07/16	53.1	63.01	52	62.32	61.90	1.1	19,444	0.01%
2021/07/15	7.1	61.96	10	61.78	62.00	-3	18,986	-0.02%
2021/07/14	60.1	59.64	59	57.18	59.50	1.1	18,185	0.01%
2021/07/13	15	56.01	32	56.77	57.00	-17	17,799	-0.10%
2021/07/12	1	51.60	4	52.23	52.50	-3	17,289	-0.02%
2021/07/09	8	51.09	9	50.97	50.50	-1	17,635	-0.01%
2021/07/08	4	49.33	5	49.54	48.85	-1	17,955	-0.01%
2021/07/07	5	49.77	6	50.48	49.05	-1	18,376	-0.01%
2021/07/06	2	51.66	6	51.82	52.00	-4	18,404	-0.02%
2021/07/05	72	53.96	70	52.74	53.60	2	18,275	0.01%
2021/07/02	57.1	53.46	50	54.59	53.00	7.1	18,035	0.04%
2021/07/01	24	53.28	32	54.42	55.00	-8	17,381	-0.05%
2021/06/30	39	48.90	43	48.84	50.00	-4	16,481	-0.02%
2021/06/29	25	48.71	24	49.23	47.70	1	16,321	0.01%
2021/06/28	8	48.56	3	49.02	50.40	5	16,180	0.03%
2021/06/25	11	50.15	6	50.30	49.65	5	15,939	0.03%
2021/06/24	5	51.32	4	51.13	50.60	1	15,743	0.01%
2021/06/23	15	50.77	15	51.07	51.50	0	15,534	0.00%
2021/06/22	73	52.51	70	52.27	52.00	3	15,340	0.02%
2021/06/21	86	51.37	81	50.86	50.30	5	15,136	0.03%
2021/06/18	70	53.63	47	52.32	52.20	23	14,954	0.15%
2021/06/17	65	53.48	66	53.53	53.50	-1	14,540	-0.01%
2021/06/16	67	54.88	58	53.31	53.10	9	14,287	0.06%
2021/06/15	9	52.38	12	52.68	54.70	-3	13,773	-0.02%
2021/06/11	37	49.21	41	49.25	50.50	-4	13,232	-0.03%
2021/06/10	6	48.93	10	49.61	49.35	-4	12,804	-0.03%
2021/06/09	12	45.09	26	46.01	46.20	-14	11,856	-0.12%
2021/06/08	10	43.87	12	44.42	43.40	-2	11,202	-0.02%
2021/06/07	3	42.22	4	42.55	43.00	-1	10,929	-0.01%
2021/06/04	1	42.30	5	44.80	44.80	-4	10,341	-0.04%
2021/06/02	1	40.20	2	40.28	39.60	-1	9,774	-0.01%
2021/06/01	3	35.82	5	36.76	38.50	-2	9,457	-0.02%
2021/05/31	0	0.00	1	35.20	35.00	-1	9,328	-0.01%
2021/05/28	2.1	35.56	11	35.63	35.40	-8.9	9,346	-0.10%
2021/05/26	1	33.80	0	0.00	34.15	1	9,430	0.01%
2021/05/25	1	34.20	2	34.20	34.15	-1	9,578	-0.01%
2021/05/24	3	32.27	3	32.67	33.10	0	9,675	0.00%
2021/05/21	3	32.70	2	32.95	32.25	1	9,741	0.01%
2021/05/20	1	31.90	11	32.05	32.05	-10	9,865	-0.10%
2021/05/19	1	30.50	1	31.15	32.00	0	9,867	0.00%
2021/05/18	0	0.00	2	28.85	29.75	-2	9,866	-0.02%
2021/05/17	5	27.70	0	0.00	27.05	5	9,851	0.05%
2021/05/13	5	30.60	2	30.15	29.90	3	9,703	0.03%
2021/05/12	6	31.38	0	0.00	31.15	6	9,636	0.06%
2021/05/11	12	34.81	0	0.00	34.40	12	9,527	0.13%
2021/05/10	3	38.05	2	38.30	38.20	1	9,448	0.01%
2021/05/07	1	37.85	4	38.11	39.25	-3	9,455	-0.03%
2021/05/06	1	37.10	2	37.50	36.55	-1	9,436	-0.01%
2021/05/05	4	37.38	6	37.72	36.55	-2	9,429	-0.02%
2021/05/04	7	37.44	2	36.95	36.85	5	9,431	0.05%
2021/05/03	7	42.50	3	42.57	40.55	4	9,292	0.04%
2021/04/29	10	45.15	8	45.18	44.90	2	9,237	0.02%
2021/04/28	12	44.19	16	44.31	46.80	-4	9,191	-0.04%
2021/04/27	7	42.26	11	42.71	42.55	-4	9,246	-0.04%
2021/04/26	5	41.72	6	42.13	41.90	-1	9,660	-0.01%
2021/04/23	8	41.79	12	42.11	42.00	-4	9,709	-0.04%
2021/04/22	14	42.57	10	42.24	40.55	4	9,708	0.04%
2021/04/21	16	43.59	9	44.18	43.45	7	9,536	0.07%
2021/04/20	10	43.99	17	43.94	44.00	-7	9,436	-0.07%
2021/04/19	19	47.56	17	45.73	45.25	2	9,264	0.02%
2021/04/16	1	44.50	7.3	47.59	49.35	-6.3	8,688	-0.07%
2021/04/15	8	44.28	21	44.46	44.90	-13	8,211	-0.16%
2021/04/14	18	41.92	13	41.35	42.90	5	7,660	0.07%
2021/04/13	4	40.28	2	41.00	39.00	2	7,316	0.03%
2021/04/12	2	38.30	4	39.93	39.95	-2	6,883	-0.03%
2021/04/09	2	35.90	15.4	36.23	36.35	-13.4	6,770	-0.20%
2021/04/08	0	0.00	2	35.70	35.95	-2	6,852	-0.03%
2021/04/07	2	35.30	6	35.43	35.25	-4	6,755	-0.06%
2021/04/06	9	34.71	4	34.78	34.95	5	6,727	0.07%
2021/04/01	0	0.00	1	34.20	34.20	-1	6,726	-0.01%
2021/03/30	1	34.45	1	34.65	34.40	0	6,835	0.00%
2021/03/29	6	34.71	2	34.70	34.70	4	6,872	0.06%
2021/03/25	1	35.10	2	35.10	34.50	-1	6,997	-0.01%
2021/03/24	1	35.15	0	0.00	35.10	1	7,068	0.01%
2021/03/23	2	35.75	0	0.00	35.40	2	7,046	0.03%
2021/03/22	1	34.00	8	34.48	34.55	-7	7,038	-0.10%
2021/03/19	1	34.50	0	0.00	34.20	1	7,428	0.01%
2021/03/18	11	35.25	2	35.15	34.80	9	7,666	0.12%
2021/03/17	1	36.15	1	35.25	35.40	0	7,901	0.00%
2021/03/16	1	35.65	0	0.00	35.15	1	7,702	0.01%
2021/03/15	1	34.75	1	34.95	34.85	0	7,713	0.00%
2021/03/10	0	0.00	3	34.20	34.00	-3	7,931	-0.04%
2021/03/09	3	33.00	0	0.00	33.05	3	8,048	0.04%
2021/03/05	0	0.00	1	34.80	34.45	-1	8,794	-0.01%
2021/03/04	1	35.20	1	35.05	35.00	0	8,966	0.00%
2021/03/03	1	34.70	1	34.95	35.30	0	9,132	0.00%
2021/03/02	1	35.60	1	35.30	35.00	0	9,307	0.00%
2021/02/26	1	34.45	1	34.75	35.40	0	9,362	0.00%
2021/02/25	1	35.20	7	35.81	35.50	-6	9,728	-0.06%
2021/02/24	8	35.23	5	35.24	35.45	3	9,758	0.03%
2021/02/23	1	34.85	4	34.95	34.95	-3	9,674	-0.03%
2021/02/22	12	35.03	1	34.70	34.90	11	9,605	0.11%
2021/02/19	2	33.28	2	33.63	33.85	0	9,463	0.00%
2021/02/18	4	32.76	3	32.83	33.45	1	9,386	0.01%
2021/02/17	2	31.60	3	32.07	32.15	-1	9,330	-0.01%
2021/02/05	1	30.95	5	30.56	30.35	-4	9,309	-0.04%
2021/02/04	1	31.10	2	31.28	30.80	-1	9,555	-0.01%
2021/02/03	2	31.10	2	31.60	31.15	0	9,645	0.00%
2021/02/02	3	31.18	2	31.15	31.00	1	9,607	0.01%
2021/02/01	3	30.78	2	30.55	30.55	1	9,563	0.01%
2021/01/29	1	33.10	0	0.00	31.85	1	9,492	0.01%
2021/01/28	1	33.20	1	33.60	32.85	0	9,430	0.00%
2021/01/27	2	33.23	3	33.53	33.70	-1	9,358	-0.01%
2021/01/26	1	32.60	1.2	32.98	33.05	-0.2	9,297	0.00%
2021/01/25	1	32.00	1	32.25	32.65	0	9,200	0.00%
2021/01/22	1	33.10	0	0.00	32.45	1	9,131	0.01%
2021/01/21	1	33.90	0.4	34.05	33.25	0.6	8,997	0.01%
2021/01/20	4	35.94	4	34.06	33.30	0	8,775	0.00%
2021/01/19	2	33.73	10	34.77	36.95	-8	8,249	-0.10%
2021/01/18	1	33.85	1	33.40	33.60	0	7,742	0.00%
2021/01/15	2	32.88	11	33.58	34.20	-9	7,591	-0.12%
2021/01/14	5	32.93	1	32.55	32.50	4	7,401	0.05%
2021/01/13	3	32.65	3	33.07	32.50	0	7,308	0.00%
2021/01/12	1	33.35	1	33.70	32.00	0	7,224	0.00%
2021/01/11	1	32.40	1	32.80	33.35	0	7,154	0.00%
2021/01/08	6	32.63	0	0.00	32.40	6	7,069	0.08%
2021/01/07	2	33.25	1	33.45	33.00	1	7,006	0.01%
2021/01/06	15	33.97	25	34.60	33.20	-10	6,934	-0.14%
2021/01/05	6	33.06	1	32.85	33.05	5	6,555	0.08%
2021/01/04	16	33.45	2	33.58	33.55	14	6,475	0.22%
2020/12/31	2	33.08	22	32.70	33.35	-20	6,337	-0.32%
2020/12/30	3	32.00	1	32.30	31.80	2	6,122	0.03%
2020/12/29	2	32.25	2	32.40	32.10	0	6,086	0.00%
2020/12/28	4	32.16	2	32.18	32.10	2	6,036	0.03%
2020/12/25	3	32.58	13	32.46	32.00	-10	5,999	-0.17%
2020/12/24	12	31.85	0	0.00	31.85	12	5,900	0.20%
2020/12/23	12	31.01	12	31.46	31.25	0	5,853	0.00%
2020/12/22	4.7	31.64	0	0.00	30.55	4.7	5,826	0.08%
2020/12/21	4	32.35	4	32.53	32.15	0	5,804	0.00%
2020/12/18	6	32.32	3	32.77	33.05	3	5,745	0.05%
2020/12/17	3	32.35	0.2	32.20	32.30	2.8	5,643	0.05%
2020/12/16	4	33.00	3.6	33.63	32.90	0.4	5,570	0.01%
2020/12/15	9	33.93	1.4	35.10	32.75	7.6	5,444	0.14%
2020/12/14	2	34.12	5	34.47	34.85	-3	5,034	-0.06%
2020/12/11	6	31.66	13	32.23	31.70	-7	4,764	-0.15%
2020/12/10	1.1	30.79	0	0.00	30.40	1.1	4,431	0.02%
2020/12/09	0	0.00	20	30.93	31.00	-20	4,376	-0.46%
2020/12/08	1	30.50	1	30.70	30.60	0	4,338	0.00%
2020/12/07	9	30.70	22	30.69	30.90	-13	4,287	-0.30%
2020/12/04	2	30.68	4	30.81	30.45	-2	4,150	-0.05%
2020/12/03	37	31.15	5	30.92	30.40	32	4,056	0.79%
2020/12/02	7	31.69	2	31.25	31.25	5	4,006	0.12%
2020/12/01	1	29.80	1	29.95	31.95	0	3,632	0.00%
2020/11/27	0	0.00	7	28.69	29.00	-7	3,069	-0.23%
2020/11/26	9	28.53	10	28.00	27.60	-1	2,891	-0.03%
2020/11/25	4	26.91	20	26.78	27.10	-16	2,697	-0.59%
2020/11/24	3	27.67	4	27.88	27.30	-1	2,609	-0.04%
2020/11/23	0	0.00	18	27.15	27.15	-18	2,327	-0.77%
2020/11/20	1.1	24.79	4	24.84	24.70	-2.9	2,263	-0.13%
2020/11/19	1	24.05	2	24.30	24.25	-1	2,461	-0.04%
2020/11/18	1	23.90	6	24.00	23.85	-5	2,489	-0.20%
2020/11/16	0.2	23.80	0	0.00	23.90	0.2	2,520	0.01%
2020/11/13	1	23.90	0	0.00	23.65	1	2,525	0.04%
2020/11/12	10	24.82	7	25.26	24.15	3	2,505	0.12%
2020/11/11	2	22.95	2	23.10	23.60	0	2,300	0.00%
2020/11/05	1	22.20	11	22.25	22.15	-10	2,310	-0.43%
2020/11/04	1	22.00	1	22.20	22.25	0	2,336	0.00%
2020/11/03	1	22.10	1	22.20	22.05	0	2,376	0.00%
2020/10/29	6	22.18	1	22.20	22.20	5	2,734	0.18%
2020/10/28	1	22.85	1	23.00	22.55	0	2,759	0.00%
2020/10/22	0	0.00	10	22.65	22.65	-10	2,815	-0.36%
2020/10/21	2	22.63	2	22.70	22.85	0	2,821	0.00%
2020/10/19	2	22.43	1	22.60	22.30	1	2,829	0.04%
2020/10/16	1	22.30	8	22.23	21.95	-7	2,920	-0.24%
2020/10/13	0.1	21.85	5	21.75	21.85	-4.9	2,941	-0.17%
2020/10/12	1	22.30	1	22.25	21.90	0	2,933	0.00%
2020/10/06	1	22.80	1	22.80	22.70	0	2,967	0.00%
2020/10/05	0	0.00	5	22.35	22.35	-5	3,001	-0.17%
2020/09/28	1	22.20	1	22.00	22.40	0	3,129	0.00%
2020/09/24	1	22.70	1	22.50	22.50	0	3,162	0.00%
2020/09/23	0	0.00	1	23.00	22.70	-1	3,153	-0.03%
2020/09/22	5	23.10	0	0.00	23.05	5	3,512	0.14%
2020/09/17	1	23.75	0	0.00	23.85	1	3,691	0.03%
2020/09/15	1	24.40	1	24.60	23.95	0	3,699	0.00%
2020/09/10	0	0.00	1	24.30	24.15	-1	3,782	-0.03%
2020/09/09	0	0.00	5	23.69	24.40	-5	3,826	-0.13%
2020/09/08	2	24.25	0	0.00	24.30	2	3,837	0.05%
2020/09/07	14	24.45	12	25.38	24.30	2	3,832	0.05%
2020/09/04	0	0.00	4	24.20	24.15	-4	3,763	-0.11%
2020/09/03	1	24.80	4	24.76	24.60	-3	3,777	-0.08%
2020/09/02	2	24.85	7	24.93	24.75	-5	3,778	-0.13%
2020/08/31	1	24.65	3	24.28	24.25	-2	3,711	-0.05%
2020/08/28	6	24.74	2	24.85	24.80	4	3,777	0.11%
2020/08/27	10	25.56	0	0.00	25.25	10	3,765	0.27%
2020/08/26	1	24.90	3	24.92	25.30	-2	3,726	-0.05%
2020/08/25	28	24.72	4	24.91	24.20	24	3,625	0.66%
2020/08/24	2	23.15	2	23.23	23.80	0	3,366	0.00%
2020/08/21	1	22.70	1	22.65	22.60	0	3,355	0.00%
2020/08/20	2	22.43	1	22.35	21.75	1	3,350	0.03%
2020/08/12	1	24.25	1	24.40	24.40	0	3,301	0.00%
2020/08/06	12	25.23	2	25.10	24.50	10	3,233	0.31%
2020/08/05	0	0.00	1	23.50	24.00	-1	3,023	-0.03%
2020/08/04	2	23.43	0	0.00	23.10	2	2,934	0.07%
2020/08/03	0	0.00	10	22.82	23.30	-10	2,910	-0.34%
2020/07/30	6	22.34	1	22.45	22.35	5	2,932	0.17%
2020/07/27	1	21.85	1	22.00	21.80	0	2,961	0.00%
2020/07/23	1	23.10	4	23.00	22.85	-3	3,170	-0.09%
2020/07/22	2	22.50	3	22.90	23.45	-1	3,172	-0.03%
2020/07/20	1	21.35	1	21.30	21.75	0	3,150	0.00%
2020/07/16	0	0.00	1	22.15	22.15	-1	3,139	-0.03%
2020/07/15	4	21.98	0	0.00	21.90	4	3,158	0.13%
2020/07/14	1	22.80	1	23.00	22.25	0	3,160	0.00%
2020/07/13	1	22.70	1	22.65	22.65	0	3,144	0.00%
2020/07/10	1	23.30	2	22.60	22.60	-1	3,156	-0.03%
2020/07/09	1	23.60	1	24.25	23.55	0	3,130	0.00%
2020/07/08	1	23.50	1	23.80	23.65	0	3,059	0.00%
2020/07/07	0	0.00	5	23.36	23.50	-5	3,043	-0.16%
2020/07/06	6	24.31	0	0.00	23.90	6	3,037	0.20%
2020/07/03	1	23.70	4	23.81	23.75	-3	3,093	-0.10%
2020/07/02	0	0.00	1	23.80	23.60	-1	3,076	-0.03%
2020/07/01	15	24.74	5	24.30	24.20	10	3,015	0.33%
2020/06/30	1	22.00	1	22.15	23.55	0	2,648	0.00%
2020/06/19	0	0.00	5	22.83	22.50	-5	2,476	-0.20%
2020/06/18	4	22.63	1	22.70	22.70	3	2,472	0.12%
2020/06/17	1	22.50	1	22.75	22.25	0	2,434	0.00%
2020/06/16	1	21.55	1	21.70	21.85	0	2,403	0.00%
2020/06/10	1	22.50	5	22.25	22.25	-4	2,384	-0.17%
2020/06/04	5	22.71	1	23.20	22.50	4	2,400	0.17%
2020/05/27	0	0.00	1	21.70	21.40	-1	2,033	-0.05%
2020/05/22	2	22.00	3	22.10	21.40	-1	1,976	-0.05%
2020/05/15	0	0.00	3	21.10	20.55	-3	1,817	-0.17%
2020/05/12	0	0.00	4	21.70	21.55	-4	1,774	-0.23%
2020/05/11	0	0.00	2	21.70	21.80	-2	1,765	-0.11%
2020/05/08	0	0.00	5	21.69	21.70	-5	1,748	-0.29%
2020/05/07	1	21.85	0	0.00	21.50	1	1,726	0.06%
2020/05/05	0	0.00	1	21.80	21.35	-1	1,669	-0.06%
2020/05/04	1	21.45	1	21.80	21.80	0	1,640	0.00%
2020/04/30	0	0.00	1	21.25	21.25	-1	1,613	-0.06%
2020/04/29	7	21.10	12	21.28	21.30	-5	1,596	-0.31%
2020/04/28	12	20.95	9	20.92	21.00	3	1,481	0.20%
2020/04/27	2	19.10	1	18.60	19.10	1	1,392	0.07%
2020/04/24	2	18.93	2	18.38	18.45	0	1,376	0.00%
2020/04/23	1	18.60	0	0.00	18.55	1	1,336	0.07%
2020/04/21	0	0.00	1	17.85	17.35	-1	1,288	-0.08%
2020/04/13	3	17.40	0	0.00	17.35	3	1,220	0.25%
2020/04/10	1	17.40	0	0.00	17.70	1	1,238	0.08%
2020/04/09	2	17.50	3	17.93	17.60	-1	1,252	-0.08%
2020/04/08	1	17.00	21	17.46	17.75	-20	1,238	-1.62%
2020/04/01	2	15.00	0	0.00	15.10	2	1,219	0.16%
2020/03/27	1	15.15	0	0.00	15.15	1	1,621	0.06%
2020/03/25	1	15.50	0	0.00	15.00	1	1,610	0.06%
2020/03/19	4	12.40	0	0.00	12.10	4	1,631	0.25%
2020/03/17	5	14.20	0	0.00	14.15	5	1,605	0.31%
2020/03/16	1	16.10	0	0.00	15.70	1	1,591	0.06%
2020/03/13	2	16.85	0	0.00	17.40	2	1,634	0.12%
2020/03/12	2	18.95	0	0.00	18.70	2	1,631	0.12%
2020/03/10	1	21.35	0	0.00	21.25	1	1,583	0.06%
2020/03/04	0	0.00	1	20.00	20.20	-1	1,564	-0.06%
2020/03/03	0	0.00	2	20.45	20.25	-2	1,568	-0.13%
2020/03/02	2	19.80	0	0.00	20.00	2	1,568	0.13%
2020/02/27	3	21.00	0	0.00	20.25	3	1,562	0.19%
2020/02/25	1	21.20	0	0.00	21.35	1	1,573	0.06%
2020/02/24	0	0.00	0	21.65	21.65	0	1,572	0.00%
2020/02/19	0	0.00	3	21.70	21.75	-3	1,644	-0.18%
2020/02/03	7	19.93	0	0.00	20.10	7	1,761	0.40%
2020/01/30	5	22.28	0	0.00	22.00	5	1,739	0.29%
2020/01/14	5	24.05	5	23.95	23.95	0	1,697	0.00%
2020/01/08	1	23.80	0	0.00	23.50	1	1,716	0.06%
2020/01/06	0	0.00	9	24.02	23.90	-9	1,729	-0.52%
2020/01/02	1	24.95	0	24.75	24.90	1	1,694	0.06%
2019/12/30	2	24.70	1	24.80	24.80	1	1,670	0.06%
2019/12/27	0	0.00	15	25.20	25.20	-15	1,664	-0.90%
2019/12/26	36	25.81	21	25.04	24.90	15	1,594	0.94%
2019/12/25	1	25.00	0.3	25.90	25.90	0.7	1,343	0.05%
2019/12/24	10	23.55	0	0.00	23.55	10	1,222	0.82%
2019/12/23	1	24.20	4	23.95	23.85	-3	1,384	-0.22%
2019/12/19	3	24.48	11	24.45	24.35	-8	1,459	-0.55%
2019/12/18	1	24.30	0	0.00	24.20	1	1,406	0.07%
2019/12/11	0	0.00	10	24.15	24.05	-10	1,352	-0.74%
2019/12/10	3	23.75	3	24.00	23.90	0	1,329	0.00%
2019/12/06	0	0.00	2	23.05	22.95	-2	1,249	-0.16%
2019/12/04	2	22.50	20	22.60	22.60	-18	1,252	-1.44%
2019/11/29	10	23.25	2	23.55	23.25	8	1,267	0.63%
2019/11/26	10	23.50	0	0.00	23.35	10	1,281	0.78%
2019/11/22	10	23.30	1	23.30	23.20	9	1,277	0.70%
2019/11/21	0	0.00	1	22.90	23.05	-1	1,273	-0.08%
2019/11/20	1	23.00	0	0.00	22.90	1	1,278	0.08%
2019/11/19	2	23.30	0	0.00	23.20	2	1,289	0.16%
2019/11/18	2	23.80	0	0.00	23.30	2	1,293	0.15%
2019/11/15	10	23.00	1	23.05	23.15	9	1,226	0.73%
2019/11/14	1	22.85	0	0.00	22.70	1	1,228	0.08%
2019/11/08	0	0.00	4	22.78	22.70	-4	1,213	-0.33%
2019/11/07	2	22.70	0	0.00	22.75	2	1,214	0.16%
2019/11/04	1	23.45	19	23.37	23.75	-18	1,218	-1.48%
2019/10/29	5	22.95	5	23.25	22.95	0	1,205	0.00%
2019/10/23	5	22.90	0	0.00	22.90	5	1,363	0.37%
2019/10/22	5	23.10	14	23.28	23.10	-9	1,384	-0.65%
2019/10/15	9	22.56	0	0.00	22.40	9	1,640	0.55%
2019/10/09	3	23.02	0	0.00	22.90	3	1,651	0.18%
2019/10/03	5	23.35	0	0.00	23.50	5	1,673	0.30%
2019/10/02	5	23.95	0	0.00	23.95	5	1,677	0.30%
2019/09/26	7	25.20	1	25.15	24.60	6	1,889	0.32%
2019/09/16	0	0.00	2	24.70	24.75	-2	1,856	-0.11%
2019/09/11	2	23.30	0	0.00	23.65	2	1,862	0.11%
2019/09/04	0	0.00	5	24.75	24.65	-5	1,884	-0.27%
2019/08/27	0	0.00	1	24.05	24.05	-1	2,001	-0.05%
2019/08/08	5	23.65	0	0.00	23.60	5	2,041	0.24%
2019/08/06	1	23.20	1	22.65	23.90	0	2,061	0.00%
2019/08/05	0.8	23.55	0	0.00	23.55	0.8	2,057	0.04%
2019/08/02	1	24.40	0	0.00	24.20	1	2,067	0.05%
2019/08/01	1	24.95	0	0.00	24.90	1	2,088	0.05%
2019/07/31	1	24.95	0	0.00	25.25	1	2,089	0.05%
2019/07/30	2	25.48	0	0.00	24.95	2	2,088	0.10%
2019/07/25	5	26.65	0	0.00	26.80	5	2,008	0.25%
2019/07/24	2	26.25	0	0.00	26.30	2	2,003	0.10%
2019/07/16	0	0.00	1	25.45	25.35	-1	1,967	-0.05%
2019/07/12	3	25.10	0	0.00	25.20	3	2,167	0.14%
2019/07/11	2	24.85	0	0.00	24.90	2	2,472	0.08%
2019/07/04	3	26.12	36	26.79	26.00	-33	2,952	-1.12%
2019/07/03	0	0.00	1	25.10	24.95	-1	2,796	-0.04%
2019/06/26	1	24.50	0	0.00	24.60	1	3,076	0.03%
2019/06/25	35	25.44	0	0.00	24.80	35	3,073	1.14%
2019/06/24	1	25.45	0	0.00	25.85	1	3,133	0.03%
2019/06/20	1	25.00	0	0.00	24.80	1	3,069	0.03%
2019/06/13	2	24.50	0	0.00	24.55	2	3,642	0.05%
2019/06/11	1	24.40	1	24.25	24.50	0	3,623	0.00%
2019/06/06	0	0.00	3	24.30	24.25	-3	3,615	-0.08%
2019/06/05	3	24.00	20	24.58	23.70	-17	3,588	-0.47%
2019/05/30	0	0.00	3	22.65	22.90	-3	3,697	-0.08%
2019/05/24	1	22.35	0	0.00	22.20	1	3,720	0.03%
2019/05/16	1	23.80	4	23.51	23.45	-3	3,719	-0.08%
2019/05/14	2	23.70	2	23.60	23.80	0	3,742	0.00%
2019/05/10	3	24.42	3	24.40	24.10	0	3,735	0.00%
2019/05/09	5	25.50	0	0.00	24.40	5	3,717	0.13%
2019/05/02	0	0.00	1	26.75	27.00	-1	3,689	-0.03%
2019/04/30	1	25.80	0	0.00	26.80	1	3,693	0.03%
2019/04/26	1	27.00	0	0.00	27.05	1	3,615	0.03%
2019/04/24	3	28.58	0	0.00	28.15	3	3,554	0.08%
2019/04/23	4	28.16	0	0.00	28.50	4	3,484	0.11%
2019/04/22	4	28.48	0	0.00	28.35	4	3,421	0.12%
2019/04/19	4	28.71	0	0.00	28.70	4	3,390	0.12%
2019/04/18	6	29.08	2	30.60	28.70	4	3,320	0.12%
2019/04/17	2	29.98	2	29.80	29.80	0	3,151	0.00%
2019/04/16	2	28.98	8	29.30	30.35	-6	2,832	-0.21%
2019/04/15	0	0.00	17	28.11	27.60	-17	2,540	-0.67%
2019/04/12	0	0.00	4	27.55	27.10	-4	2,452	-0.16%
2019/04/10	5	27.13	0	0.00	27.20	5	2,339	0.21%
2019/04/09	5	26.90	0	0.00	27.50	5	2,312	0.22%
2019/04/08	5	26.90	4	27.55	26.95	1	2,296	0.04%
2019/04/03	7	27.46	1	27.50	27.45	6	2,298	0.26%
2019/04/02	0	0.00	41	27.61	28.15	-41	2,284	-1.79%
2019/03/29	2	25.80	9	25.94	25.85	-7	2,161	-0.32%
2019/03/27	18	26.38	0	0.00	26.00	18	2,401	0.75%
2019/03/26	3	25.85	0	0.00	26.25	3	2,347	0.13%
2019/03/25	10	25.50	5	25.95	25.90	5	2,330	0.21%
2019/03/22	19	26.15	0	0.00	26.35	19	2,307	0.82%
2019/03/21	5	27.11	0	0.00	26.50	5	2,259	0.22%
2019/03/20	3	25.10	3	25.50	26.00	0	2,126	0.00%
2019/03/19	1	25.30	32	25.69	25.60	-31	2,058	-1.51%
2019/03/11	0	0.00	1	22.10	22.10	-1	1,842	-0.05%
2019/03/07	31	22.10	0	0.00	21.70	31	1,844	1.68%
2019/03/06	1	23.25	3	22.17	22.60	-2	1,804	-0.11%
2019/03/04	0	0.00	15	21.18	21.30	-15	1,703	-0.88%
2019/02/26	10	21.10	0	0.00	21.05	10	1,788	0.56%
2019/02/25	0	0.00	14	21.60	21.60	-14	1,870	-0.75%
2019/02/22	4	21.20	0	0.00	21.15	4	1,886	0.21%
2019/02/19	0	0.00	15	21.27	21.40	-15	1,868	-0.80%
2019/02/15	0	0.00	10	20.90	20.85	-10	1,845	-0.54%
2019/02/13	10	21.35	10	21.65	21.10	0	1,852	0.00%
2019/02/12	4	20.85	4	21.10	20.85	0	1,824	0.00%
2019/02/11	0	0.00	2	21.00	20.80	-2	1,846	-0.11%
2019/01/28	10	21.00	10	20.95	21.00	0	1,874	0.00%
2019/01/16	0	0.00	5	19.95	20.10	-5	1,845	-0.27%
2019/01/15	0	0.00	13	19.91	19.70	-13	1,852	-0.70%
2019/01/14	4	19.50	18	19.82	19.50	-14	1,855	-0.75%
2019/01/11	22	19.98	22	20.30	19.70	0	1,855	0.00%
2019/01/10	4	19.98	0	0.00	19.95	4	1,848	0.22%
2019/01/09	3	20.30	53	20.30	20.10	-50	1,847	-2.71%
2019/01/08	0	0.00	8	20.18	20.05	-8	1,848	-0.43%
2019/01/07	25	19.95	4	20.08	20.10	21	1,851	1.13%
2019/01/04	2	19.70	0	0.00	19.65	2	1,857	0.11%
2019/01/03	5	20.65	0	0.00	20.15	5	1,866	0.27%
2019/01/02	28	20.60	28	20.90	20.65	0	1,865	0.00%
2018/12/28	23	20.45	0	0.00	20.45	23	1,856	1.24%
2018/12/27	1	20.95	24	21.15	20.80	-23	1,858	-1.24%
2018/12/25	1	22.10	3	22.22	21.30	-2	1,774	-0.11%
2018/12/24	14	21.94	4	22.08	22.15	10	1,718	0.58%
2018/12/22	1	22.10	0	0.00	21.85	1	1,665	0.06%
2018/12/20	33	21.76	23	21.95	21.50	10	1,549	0.65%
2018/12/19	0	0.00	18	22.30	22.30	-18	1,361	-1.32%
2018/12/13	1	20.50	0	0.00	20.40	1	1,285	0.08%
2018/12/12	10	20.80	10	20.90	20.50	0	1,277	0.00%
2018/12/11	1	19.75	11	20.27	20.20	-10	1,258	-0.79%
2018/12/06	7	19.51	0	0.00	19.25	7	1,221	0.57%
2018/12/05	20	20.65	0	0.00	20.50	20	1,207	1.66%
2018/12/04	1	21.35	5	21.08	21.20	-4	1,189	-0.34%
2018/12/03	0	0.00	11	20.73	20.65	-11	1,112	-0.99%
2018/11/30	1	20.00	0	0.00	20.00	1	1,093	0.09%
2018/11/29	5	20.05	0	0.00	19.85	5	1,100	0.45%
2018/11/28	0	0.00	10	20.45	20.55	-10	1,060	-0.94%
2018/11/27	41	20.14	1	20.30	20.20	40	1,030	3.88%
2018/11/23	16	20.05	17	20.72	19.80	-1	987	-0.10%
2018/11/22	15	20.43	51	20.47	20.30	-36	908	-3.96%
2018/11/21	0	0.00	18	18.99	19.05	-18	808	-2.23%
2018/11/20	0	0.00	4	18.35	18.25	-4	760	-0.53%
2018/11/19	0	0.00	1	18.25	18.30	-1	755	-0.13%
2018/11/16	1	18.10	0	0.00	17.95	1	752	0.13%
2018/11/12	14	18.44	0	0.00	18.40	14	751	1.86%
2018/11/09	69	18.57	1	18.55	18.40	68	745	9.13%
2018/11/08	17	17.90	17	18.87	18.70	0	748	0.00%
2018/11/07	14	17.50	0	0.00	17.90	14	720	1.94%
2018/11/06	1	16.80	5	17.37	17.50	-4	694	-0.58%
2018/11/02	5	16.50	0	0.00	16.60	5	666	0.75%
2018/11/01	4	16.45	0	0.00	16.45	4	664	0.60%
2018/10/23	1	16.75	0	0.00	16.70	1	627	0.16%
2018/10/11	1	16.25	0	0.00	16.25	1	604	0.17%
2018/09/25	0	0.00	0.1	20.25	20.25	-0.1	593	-0.02%
2018/09/12	1	20.45	0	0.00	20.40	1	674	0.15%
2018/08/30	1	23.35	0	0.00	23.30	1	749	0.13%
2018/08/02	3	25.70	0	0.00	25.65	3	893	0.34%
2018/08/01	0	0.00	1	26.10	26.10	-1	890	-0.11%
2018/07/31	0	0.00	3	26.22	25.85	-3	900	-0.33%
2018/07/30	1	25.90	1	26.15	26.05	0	897	0.00%
2018/07/26	3	25.83	0	0.00	25.75	3	897	0.33%
2018/07/25	2	26.10	2	26.30	25.85	0	900	0.00%
2018/07/24	0	0.00	3	25.82	25.80	-3	898	-0.33%
2018/07/23	5	25.62	0	0.00	25.50	5	897	0.56%
2018/07/19	1	26.35	0	0.00	26.20	1	893	0.11%
2018/07/18	2	26.68	2	26.80	26.60	0	896	0.00%
2018/07/16	1	25.95	0	0.00	25.95	1	884	0.11%
2018/07/13	1	26.20	1	26.50	26.15	0	887	0.00%
2018/07/11	2	25.05	2	25.20	25.10	0	880	0.00%
2018/07/10	0	0.00	4	25.26	25.35	-4	892	-0.45%
2018/07/06	1	25.00	0	0.00	25.00	1	1,002	0.10%
2018/07/05	2	25.55	0	0.00	25.30	2	1,012	0.20%
2018/07/04	2	26.03	0	0.00	25.80	2	1,069	0.19%
2018/06/27	2	26.78	1	27.05	27.60	1	1,092	0.09%
2018/06/21	0	0.00	15	26.35	26.15	-15	1,115	-1.35%
2018/06/19	0	0.00	1	26.40	26.40	-1	1,111	-0.09%
2018/06/15	0	0.00	0	27.35	27.35	0	1,101	0.00%
2018/06/14	15	28.00	0	0.00	27.95	15	1,095	1.37%
2018/06/11	1	27.35	0.3	27.05	27.15	0.7	1,046	0.06%
2018/06/07	1	27.60	0	0.00	27.60	1	1,099	0.09%
2018/06/06	2	28.00	0	0.00	27.95	2	1,094	0.18%
2018/06/05	2	28.20	0	0.00	28.30	2	1,088	0.18%
2018/06/04	0	0.00	2	28.63	28.80	-2	1,097	-0.18%
2018/06/01	0	0.00	4.3	27.74	27.65	-4.3	1,057	-0.41%
2018/05/31	0	0.00	1	26.85	26.55	-1	1,029	-0.10%
2018/05/29	1	25.95	0	0.00	25.95	1	1,014	0.10%
2018/05/25	1	26.00	43	25.79	25.80	-42	1,017	-4.13%
2018/05/23	0	0.00	20	25.66	25.70	-20	1,026	-1.95%
2018/05/21	0	0.00	7	25.55	25.30	-7	1,041	-0.67%
2018/05/18	0	0.00	16	25.25	25.05	-16	1,050	-1.52%
2018/05/17	1	25.15	0	0.00	25.15	1	1,080	0.09%
2018/05/11	0	0.00	15	26.25	26.00	-15	1,150	-1.30%
2018/05/09	2	26.20	1	26.25	26.20	1	1,152	0.09%
2018/05/07	1	25.85	0	0.00	25.80	1	1,172	0.09%
2018/05/02	0	0.00	1	25.95	26.15	-1	1,197	-0.08%
2018/04/30	2	25.45	2	25.80	25.70	0	1,201	0.00%
2018/04/27	2	25.50	0	0.00	25.50	2	1,206	0.17%
2018/04/24	1	25.80	1	25.85	26.05	0	1,226	0.00%
2018/04/17	1	28.05	0	0.00	27.90	1	1,611	0.06%
2018/04/16	1	29.05	0	0.00	28.80	1	1,657	0.06%
2018/04/13	0	0.00	1	29.90	29.55	-1	1,702	-0.06%
2018/04/12	11	29.93	1	31.15	30.15	10	1,762	0.57%
2018/04/11	11	29.83	2	30.15	29.60	9	1,718	0.52%
2018/04/10	25	29.68	0	0.00	29.40	25	1,756	1.42%
2018/03/31	15	27.50	0	0.00	27.50	15	1,666	0.90%
2018/03/30	4	27.50	0	0.00	27.35	4	1,674	0.24%
2018/03/29	30	27.63	0	0.00	27.65	30	1,697	1.77%
2018/03/28	22	28.29	11	28.70	28.00	11	1,692	0.65%
2018/03/23	0	0.00	5	27.00	26.90	-5	1,646	-0.30%
2018/03/13	5	29.35	0	0.00	29.30	5	1,689	0.30%
2018/03/05	0	0.00	1	26.95	26.90	-1	1,706	-0.06%
2018/02/27	1	27.90	0	0.00	28.00	1	1,737	0.06%
2018/02/23	5	28.10	0	0.00	27.95	5	1,799	0.28%
2018/02/21	3	26.95	3	27.30	27.95	0	1,830	0.00%
2018/02/12	5	26.25	0	0.00	26.30	5	1,831	0.27%
2018/02/09	1	25.00	0	0.00	25.75	1	1,846	0.05%
2018/02/08	1	26.90	0	0.00	27.00	1	1,869	0.05%
2018/02/06	1	29.00	1	27.60	27.90	0	1,895	0.00%
2018/01/25	0	0.00	10	31.35	31.05	-10	2,072	-0.48%
2018/01/12	0	0.00	10	32.35	32.45	-10	2,337	-0.43%
2018/01/11	11	33.43	1	32.70	32.45	10	2,342	0.43%
2018/01/10	0	0.00	1	32.00	33.40	-1	2,020	-0.05%
2018/01/09	1	31.10	0	0.00	31.90	1	1,986	0.05%
2018/01/03	10	30.55	0	0.00	30.50	10	1,992	0.50%