台揚 (2314)-台新-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
33.40
漲跌
▼1.55
漲幅
-4.43%
成交量
3,007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:14:30(已收盤)

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－台新-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

台新-新營券商分點個股進出
台新-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
2024/06/24	7	33.68	0	0.00	33.40	7	1,496	0.47%
2024/06/21	3	34.70	10.2	33.70	34.95	-7.2	1,466	-0.49%
2024/06/19	8	33.11	1	33.25	33.00	7	1,401	0.50%
2024/06/18	3	33.62	4.4	33.36	33.90	-1.4	1,384	-0.10%
2024/06/17	7.2	34.40	3	34.00	33.85	4.2	1,350	0.31%
2024/06/14	1	32.80	3	33.12	33.65	-2	1,253	-0.16%
2024/06/13	3	30.60	1	30.60	30.60	2	1,196	0.17%
2024/06/11	0.4	31.51	0	0.00	30.85	0.4	1,202	0.03%
2024/06/07	1	31.20	0	0.00	31.30	1	1,217	0.08%
2024/06/06	1	31.05	2	31.40	30.95	-1	1,258	-0.08%
2024/06/04	0	0.00	1	32.10	31.70	-1	1,266	-0.08%
2024/06/03	2	32.20	5	32.02	32.00	-3	1,274	-0.24%
2024/05/31	0	0.00	2	32.65	32.35	-2	1,273	-0.16%
2024/05/30	0	0.00	2	33.35	32.70	-2	1,281	-0.16%
2024/05/29	2	33.70	0	0.00	33.85	2	1,308	0.15%
2024/05/28	4	33.54	0	0.00	33.15	4	1,277	0.31%
2024/05/27	4	33.39	1	33.45	33.30	3	1,266	0.24%
2024/05/24	0	0.00	5	32.88	33.15	-5	1,253	-0.40%
2024/05/23	1	33.10	4	32.83	32.60	-3	1,239	-0.24%
2024/05/22	2	32.95	1	32.00	33.70	1	1,222	0.08%
2024/05/21	3	31.50	0	0.00	31.70	3	1,148	0.26%
2024/05/20	2	30.88	1	31.50	31.70	1	1,132	0.09%
2024/05/16	0	0.00	0.5	30.20	30.20	-0.5	1,094	-0.05%
2024/05/15	0	0.00	2	30.25	30.05	-2	1,093	-0.18%
2024/05/14	0	0.00	1	30.05	30.40	-1	1,096	-0.10%
2024/05/13	0	0.00	2	30.15	30.05	-2	1,095	-0.18%
2024/05/03	2	31.25	0	0.00	31.00	2	1,171	0.17%
2024/05/02	1	31.50	1	31.30	31.25	0	1,179	0.00%
2024/04/30	3	31.28	0	0.00	31.90	3	1,187	0.25%
2024/04/26	0.1	30.40	0	0.00	30.25	0.1	1,190	0.01%
2024/04/25	0	0.00	1	30.30	30.25	-1	1,192	-0.08%
2024/04/24	1	30.50	0	0.00	30.60	1	1,192	0.08%
2024/04/22	1	30.80	0	0.00	29.95	1	1,199	0.08%
2024/04/18	1	30.95	0	0.00	30.95	1	1,182	0.08%
2024/04/17	2	31.60	0	0.00	31.45	2	1,180	0.17%
2024/04/12	0	0.00	0.5	33.20	33.05	-0.5	1,161	-0.04%
2024/04/11	0	0.00	1	33.40	33.20	-1	1,158	-0.09%
2024/04/10	0.2	34.53	0.1	34.65	34.55	0.1	1,151	0.01%
2024/04/08	0	0.00	1	33.95	33.70	-1	1,129	-0.09%
2024/04/02	1	33.40	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0	0.00	2	34.25	33.65	-2	1,160	-0.17%
2024/03/29	1	34.50	1	34.05	34.20	0	1,165	0.00%
2024/03/28	4.1	34.32	1.2	34.67	34.85	2.9	1,137	0.25%
2024/03/27	1.1	33.52	5	33.63	33.60	-3.9	1,080	-0.36%
2024/03/26	0	0.00	0.1	33.00	32.60	-0.1	1,091	-0.01%
2024/03/25	1	33.45	2	33.38	33.35	-1	1,135	-0.09%
2024/03/22	2.2	34.17	0	0.00	33.80	2.2	1,132	0.19%
2024/03/21	1	32.65	0	0.00	32.70	1	1,118	0.09%
2024/03/20	1	32.40	1	32.50	32.10	0	1,144	0.00%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/15	10	33.30	0	0.00	33.05	10	1,202	0.83%
2024/03/12	0	0.00	2	34.40	34.35	-2	1,614	-0.12%
2024/03/11	0	0.00	1	32.60	32.65	-1	1,591	-0.06%
2024/03/07	3	33.20	0	0.00	33.10	3	1,589	0.19%
2024/03/05	0	0.00	1	34.25	34.30	-1	1,576	-0.06%
2024/03/04	1	34.85	3	34.63	35.00	-2	1,574	-0.13%
2024/03/01	0	0.00	2	32.85	32.70	-2	1,530	-0.13%
2024/02/29	3	32.37	0	0.00	32.40	3	1,532	0.20%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/26	0	0.00	1	33.60	33.50	-1	1,546	-0.06%
2024/02/23	0	0.00	15.2	33.38	33.85	-15.2	1,551	-0.98%
2024/02/22	0	0.00	1	33.40	33.35	-1	1,578	-0.06%
2024/02/21	1	33.35	0	0.00	33.25	1	1,634	0.06%
2024/02/20	1	33.70	0	0.00	33.40	1	1,644	0.06%
2024/02/19	0	0.00	1	34.05	33.90	-1	1,650	-0.06%
2024/02/16	0.5	33.80	0	0.00	33.70	0.5	1,657	0.03%
2024/02/15	1	31.80	0	0.00	32.90	1	1,648	0.06%
2024/02/02	4	33.26	2	33.80	33.20	2	1,634	0.12%
2024/02/01	0.1	33.15	0	0.00	33.05	0.1	1,624	0.00%
2024/01/31	3	33.25	2	33.40	33.30	1	1,612	0.06%
2024/01/30	3	33.60	1	33.60	33.60	2	1,606	0.12%
2024/01/29	2	33.90	0	0.00	34.05	2	1,604	0.12%
2024/01/26	2	34.60	0	0.00	34.35	2	1,586	0.13%
2024/01/24	2	35.75	1	35.70	35.40	1	1,553	0.06%
2024/01/22	0	0.00	3	35.25	35.25	-3	1,552	-0.19%
2024/01/19	1	35.35	1.3	35.40	35.35	-0.3	1,540	-0.02%
2024/01/18	1	35.30	0	0.00	35.50	1	1,535	0.07%
2024/01/17	1	35.25	0	0.00	35.35	1	1,536	0.07%
2024/01/16	1	35.70	1	36.05	36.00	0	1,533	0.00%
2024/01/15	1.2	35.54	0	0.00	35.80	1.2	1,529	0.08%
2024/01/10	1	35.70	0	0.00	35.55	1	1,529	0.07%
2024/01/09	2	36.60	1	36.20	36.20	1	1,518	0.07%
2024/01/08	1	36.85	0	0.00	36.40	1	1,517	0.07%
2024/01/05	0	0.00	2	36.70	36.90	-2	1,518	-0.13%
2024/01/04	2.1	37.38	0	0.00	36.65	2.1	1,517	0.14%
2024/01/02	1	37.75	2	37.90	37.90	-1	1,524	-0.07%
2023/12/29	1	37.55	0	0.00	37.50	1	1,523	0.07%
2023/12/27	1	37.35	3	38.60	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	2	37.35	37.40	-2	1,541	-0.13%
2023/12/25	1	36.45	0	36.65	36.55	1	1,527	0.06%
2023/12/22	1	36.85	0	0.00	36.55	1	1,519	0.07%
2023/12/21	3.5	36.82	0	0.00	36.30	3.5	1,504	0.23%
2023/12/20	2.1	36.90	0	0.00	36.90	2.1	1,475	0.14%
2023/12/19	2	37.55	0	0.00	37.55	2	1,417	0.14%
2023/12/18	3	37.38	2	37.25	37.20	1	1,412	0.07%
2023/12/15	2	38.18	3	37.85	37.90	-1	1,396	-0.07%
2023/12/14	1	39.00	1	39.40	38.75	0	1,367	0.00%
2023/12/13	4	39.45	1	39.40	39.20	3	1,353	0.22%
2023/12/12	0.2	39.00	1	39.05	38.90	-0.8	1,379	-0.06%
2023/12/11	4.3	40.04	1.2	39.97	39.80	3.1	1,352	0.23%
2023/12/08	8	41.75	22	41.48	41.65	-14	1,286	-1.09%
2023/12/07	17	41.04	13	41.04	41.40	4	1,114	0.36%
2023/12/06	2	37.55	0	0.00	37.65	2	935	0.21%
2023/12/04	0.1	38.00	2.1	38.20	37.45	-2	923	-0.22%
2023/12/01	1	37.05	0	0.00	37.00	1	914	0.11%
2023/11/30	0	0.00	1	37.80	37.30	-1	906	-0.11%
2023/11/29	1	37.60	0	0.00	37.50	1	902	0.11%
2023/11/28	0.1	36.65	0	0.00	36.70	0.1	890	0.01%
2023/11/27	2	36.85	0	0.00	36.75	2	888	0.23%
2023/11/24	6	36.49	1.1	36.36	36.50	5	889	0.56%
2023/11/21	0	0.00	0	37.70	37.60	0	868	0.00%
2023/11/20	1.1	38.34	4	36.55	38.40	-2.9	848	-0.34%
2023/11/17	1	35.75	0.3	36.11	35.80	0.7	794	0.09%
2023/11/16	0	35.90	0	0.00	36.30	0	793	0.00%
2023/11/15	0	0.00	2	35.70	35.30	-2	791	-0.25%
2023/11/14	0	0.00	1	36.00	35.60	-1	787	-0.13%
2023/11/08	1	36.60	0	0.00	36.35	1	820	0.12%
2023/11/07	1	36.60	0	0.00	36.60	1	822	0.12%
2023/11/02	0	0.00	12.1	35.35	35.45	-12.1	829	-1.46%
2023/11/01	0.1	35.55	0	0.00	35.25	0.1	832	0.01%
2023/10/31	1	36.85	0	0.00	35.75	1	826	0.12%
2023/10/30	0	0.00	2	35.98	36.70	-2	819	-0.24%
2023/10/24	1	35.35	0	0.00	35.90	1	851	0.12%
2023/10/23	1	35.85	0	0.00	35.70	1	853	0.12%
2023/10/19	2	35.55	0	0.00	35.60	2	857	0.23%
2023/10/17	1	36.40	0	0.00	36.25	1	866	0.12%
2023/10/16	1	36.60	0	0.00	36.60	1	879	0.11%
2023/10/13	0.1	37.80	0	0.00	37.20	0.1	931	0.01%
2023/09/25	0	0.00	1	38.60	38.60	-1	1,086	-0.09%
2023/09/22	0	0.00	1	38.95	38.90	-1	1,086	-0.09%
2023/09/21	0.1	39.10	0	0.00	38.70	0.1	1,092	0.01%
2023/09/20	0	0.00	10	39.09	39.00	-10	1,097	-0.91%
2023/09/19	1	39.45	0	0.00	39.50	1	1,115	0.09%
2023/09/15	12	40.12	10	39.87	39.50	2	1,114	0.18%
2023/09/14	1	38.50	5	38.36	38.35	-4	1,070	-0.37%
2023/09/13	1	36.55	3	36.55	36.65	-2	1,071	-0.19%
2023/09/12	0	0.00	0.1	36.20	35.85	-0.1	1,074	-0.01%
2023/09/11	6	35.83	3	36.47	35.70	3	1,109	0.27%
2023/09/08	3	37.85	0	0.00	37.80	3	1,103	0.27%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/09/05	0	0.00	7	39.13	39.15	-7	1,136	-0.62%
2023/08/31	1	39.00	1	38.80	39.05	0	1,158	0.00%
2023/08/30	0	0.00	2	38.75	39.00	-2	1,162	-0.17%
2023/08/29	0	0.00	13	38.57	38.60	-13	1,169	-1.11%
2023/08/28	0	0.00	18	39.04	38.55	-18	1,176	-1.53%
2023/08/25	1	38.90	1	39.15	39.20	0	1,175	0.00%
2023/08/24	0	0.00	5	40.00	39.90	-5	1,173	-0.43%
2023/08/22	2.1	38.69	0	0.00	38.20	2.1	1,175	0.18%
2023/08/21	0	0.00	50	38.73	39.25	-50	1,181	-4.23%
2023/08/18	0	0.00	2	38.20	38.35	-2	1,222	-0.16%
2023/08/17	1	38.90	0.3	39.50	39.10	0.7	1,253	0.05%
2023/08/16	1	38.15	0	0.00	38.00	1	1,260	0.08%
2023/08/15	0.1	39.45	0	39.90	39.30	0	1,253	0.00%
2023/08/14	3	39.33	0	0.00	39.25	3	1,266	0.24%
2023/08/10	2	41.85	8	41.74	41.65	-6	1,265	-0.47%
2023/08/07	1	43.60	2	43.65	43.70	-1	1,289	-0.08%
2023/08/04	0.1	44.30	1	44.25	44.05	-0.9	1,292	-0.07%
2023/08/02	1	44.10	0	0.00	44.00	1	1,321	0.08%
2023/08/01	1	44.50	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	44.05	1	45.60	44.60	0	1,398	0.00%
2023/07/27	1	44.00	0	0.00	44.05	1	1,469	0.07%
2023/07/26	4.3	45.63	0	0.00	44.60	4.3	1,485	0.29%
2023/07/25	0	0.00	4	45.55	45.60	-4	1,536	-0.26%
2023/07/21	3	45.13	0	0.00	45.30	3	1,613	0.19%
2023/07/20	0	0.00	1	45.70	45.80	-1	1,646	-0.06%
2023/07/19	3	44.75	0	0.00	44.70	3	1,707	0.18%
2023/07/18	2	46.20	2	45.50	45.50	0	1,794	0.00%
2023/07/17	3	48.18	7	49.13	48.05	-4	1,908	-0.21%
2023/07/14	0	0.00	3	45.32	45.65	-3	2,018	-0.15%
2023/07/13	2	42.05	0	0.00	41.50	2	2,191	0.09%
2023/07/12	1	42.55	2	42.55	42.50	-1	2,288	-0.04%
2023/07/11	1	43.40	0	0.00	43.40	1	2,335	0.04%
2023/07/07	0	0.00	13	43.82	43.50	-13	2,352	-0.55%
2023/07/06	0	0.00	1	44.35	44.15	-1	2,347	-0.04%
2023/07/05	0	0.00	2	44.30	44.20	-2	2,377	-0.08%
2023/07/04	1	44.60	0	0.00	44.30	1	2,375	0.04%
2023/07/03	3	44.37	0	0.00	44.50	3	2,370	0.13%
2023/06/30	2	44.65	0	0.00	44.65	2	2,361	0.08%
2023/06/27	4	45.43	0	0.00	45.35	4	2,362	0.17%
2023/06/26	1	44.35	0	0.00	44.35	1	2,349	0.04%
2023/06/15	1	45.30	0	0.00	44.95	1	2,340	0.04%
2023/06/13	1	46.45	1	46.55	46.50	0	2,304	0.00%
2023/06/12	0	0.00	4.3	46.79	47.00	-4.3	2,292	-0.19%
2023/06/09	0	0.00	1	45.80	45.80	-1	2,271	-0.04%
2023/06/07	0	0.00	3	46.65	46.05	-3	2,304	-0.13%
2023/06/06	3	45.77	1	45.70	45.70	2	2,331	0.09%
2023/05/31	0	0.00	5	46.12	46.00	-5	2,397	-0.21%
2023/05/29	2	45.45	0	0.00	46.15	2	2,407	0.08%
2023/05/26	1	45.95	1	45.35	45.35	0	2,406	0.00%
2023/05/25	3	45.78	3	45.75	45.95	0	2,404	0.00%
2023/05/24	5	45.70	1	46.30	46.65	4	2,414	0.17%
2023/05/19	0	0.00	0.6	46.34	46.15	-0.6	2,435	-0.03%
2023/05/18	1	46.40	2	46.75	46.50	-1	2,446	-0.04%
2023/05/16	1	46.80	1	47.15	46.85	0	2,505	0.00%
2023/05/15	3	47.50	1	47.10	47.10	2	2,600	0.08%
2023/05/12	1	46.95	1.2	47.05	48.60	-0.2	2,602	-0.01%
2023/05/11	1	46.95	1.2	47.05	47.80	-0.2	2,606	-0.01%
2023/05/10	1	48.05	2	48.25	48.25	-1	2,608	-0.04%
2023/05/09	1	48.15	4.8	48.20	48.70	-3.8	2,612	-0.14%
2023/05/08	0	0.00	4	48.90	49.45	-4	2,596	-0.15%
2023/05/05	0	0.00	3	48.62	48.50	-3	2,583	-0.12%
2023/05/04	0	0.00	2	48.45	48.50	-2	2,608	-0.08%
2023/05/03	0	0.00	2	46.28	45.60	-2	2,546	-0.08%
2023/04/27	6	45.13	1	46.00	45.90	5	2,456	0.20%
2023/04/26	2	44.03	1.1	44.62	44.10	0.9	2,409	0.04%
2023/04/25	0.1	46.55	1	46.75	45.20	-0.9	2,370	-0.04%
2023/04/24	0	0.00	1	45.40	46.80	-1	2,330	-0.04%
2023/04/21	2	45.86	2	45.68	44.85	0	2,259	0.00%
2023/04/20	3	49.60	2.1	49.13	47.50	0.9	2,156	0.04%
2023/04/19	5	51.27	18	51.27	51.80	-13	1,987	-0.65%
2023/04/18	4	48.66	14.1	48.29	51.10	-10.1	1,753	-0.58%
2023/04/17	20.2	45.54	4	45.71	46.50	16.2	1,518	1.06%
2023/04/14	6	43.51	8.2	42.69	43.90	-2.2	1,407	-0.15%
2023/04/13	3	41.05	0	0.00	41.00	3	1,344	0.22%
2023/04/12	2	41.28	0	0.00	41.30	2	1,334	0.15%
2023/04/11	0.1	41.64	0	0.00	41.55	0.1	1,318	0.01%
2023/04/10	3	41.51	20	41.71	41.50	-17	1,314	-1.29%
2023/04/06	1	42.91	0	0.00	43.15	1	1,283	0.08%
2023/03/31	11.1	43.03	0	43.80	42.80	11.1	1,283	0.86%
2023/03/30	7	42.74	0	0.00	42.60	7	1,279	0.55%
2023/03/29	0	42.25	0	0.00	42.25	0	1,279	0.00%
2023/03/28	1	42.00	2	42.28	42.15	-1	1,283	-0.08%
2023/03/27	4	43.21	0	0.00	43.15	4	1,272	0.31%
2023/03/24	0	0.00	5	43.70	43.70	-5	1,271	-0.39%
2023/03/23	5	43.60	1	43.30	43.40	4	1,266	0.32%
2023/03/22	2	43.30	0	0.00	43.00	2	1,263	0.16%
2023/03/17	0	0.00	0.2	42.85	42.30	-0.2	1,261	-0.02%
2023/03/16	0.1	43.35	0	0.00	42.10	0.1	1,261	0.01%
2023/03/15	1	43.80	0	0.00	43.55	1	1,265	0.08%
2023/03/14	0.1	43.85	0	0.00	43.70	0.1	1,281	0.01%
2023/03/13	0	44.00	0	0.00	44.55	0	1,305	0.00%
2023/03/08	2	46.10	1	46.20	46.70	1	1,413	0.07%
2023/03/07	0	0.00	1	45.25	45.60	-1	1,441	-0.07%
2023/03/06	0	0.00	8	45.88	45.75	-8	1,433	-0.56%
2023/03/03	0	0.00	3	44.10	44.10	-3	1,409	-0.21%
2023/03/02	0	0.00	1	44.80	44.55	-1	1,407	-0.07%
2023/03/01	0	0.00	4	43.68	44.70	-4	1,400	-0.29%
2023/02/24	8	44.31	1	43.90	43.90	7	1,393	0.50%
2023/02/23	2	44.75	0	0.00	44.70	2	1,379	0.14%
2023/02/22	5	44.39	7	44.31	44.40	-2	1,382	-0.14%
2023/02/21	1	46.65	1	45.85	45.75	0	1,368	0.00%
2023/02/20	5	45.99	0	0.00	46.00	5	1,346	0.37%
2023/02/17	0	0.00	2	44.40	44.80	-2	1,324	-0.15%
2023/02/16	2	43.65	1.1	43.86	43.80	1	1,325	0.07%
2023/02/15	1.1	43.10	6	43.35	43.10	-5	1,353	-0.37%
2023/02/14	8	44.31	0	0.00	44.00	8	1,326	0.60%
2023/02/13	2	44.20	5	44.17	45.20	-3	1,287	-0.23%
2023/02/09	2	42.10	6	42.08	42.05	-4	1,188	-0.34%
2023/02/08	2	43.10	0	0.00	42.85	2	1,178	0.17%
2023/02/07	0	0.00	1	41.60	41.80	-1	1,162	-0.09%
2023/02/06	2	42.60	0	0.00	42.40	2	1,159	0.17%
2023/02/03	4	42.80	1	42.80	42.50	3	1,150	0.26%
2023/02/02	1	43.75	3	43.35	43.55	-2	1,129	-0.18%
2023/01/30	0	0.00	2	39.00	39.05	-2	1,062	-0.19%
2023/01/10	0	0.00	0	40.10	39.90	0	1,107	0.00%
2023/01/09	1	39.90	1	39.90	39.90	0	1,124	0.00%
2023/01/06	0	0.00	1	39.50	39.45	-1	1,142	-0.09%
2022/12/27	1	39.85	0	0.00	39.60	1	1,230	0.08%
2022/12/21	1	38.45	1	38.10	38.10	0	1,288	0.00%
2022/12/20	1	38.30	0	0.00	38.20	1	1,305	0.08%
2022/12/16	1	39.90	0	0.00	39.90	1	1,347	0.07%
2022/12/15	1	41.05	0.5	41.10	40.85	0.5	1,363	0.04%
2022/12/14	0	0.00	0	40.90	40.80	0	1,391	0.00%
2022/12/13	0.2	40.05	1	39.85	40.10	-0.8	1,400	-0.05%
2022/12/12	0.1	40.15	0	0.00	40.50	0.1	1,410	0.01%
2022/12/09	0.1	41.00	2	41.65	40.85	-1.9	1,434	-0.14%
2022/12/08	0	0.00	1	41.10	41.60	-1	1,443	-0.07%
2022/12/07	0	41.80	0	0.00	41.00	0	1,457	0.00%
2022/12/06	1	42.99	1	42.65	42.30	0	1,447	0.00%
2022/12/05	1	42.80	2	42.85	43.40	-1	1,436	-0.07%
2022/12/02	3	42.70	2	42.60	43.20	1	1,419	0.07%
2022/12/01	1	42.00	3	41.78	41.70	-2	1,386	-0.14%
2022/11/30	3	43.08	1	42.60	42.70	2	1,371	0.15%
2022/11/29	1	40.45	3	41.08	41.15	-2	1,315	-0.15%
2022/11/25	0	0.00	33	36.90	36.90	-33	1,371	-2.41%
2022/11/24	2	38.35	5	37.70	38.10	-3	1,392	-0.22%
2022/11/21	1	37.50	0	0.00	37.60	1	1,457	0.07%
2022/11/18	3	38.67	1	38.05	38.05	2	1,474	0.14%
2022/11/17	1	38.95	0	0.00	38.95	1	1,479	0.07%
2022/11/16	25	38.62	0	0.00	38.30	25	1,530	1.63%
2022/11/15	5	39.10	6	38.28	39.20	-1	1,586	-0.06%
2022/11/11	1	36.15	0	0.00	35.90	1	1,721	0.06%
2022/11/09	1	38.20	0	0.00	38.05	1	2,017	0.05%
2022/11/08	0	0.00	3	38.03	38.20	-3	2,152	-0.14%
2022/11/07	0	0.00	1	37.40	37.40	-1	2,308	-0.04%
2022/11/04	0	0.00	2	37.13	37.25	-2	2,515	-0.08%
2022/11/02	0	0.00	1	36.25	36.60	-1	3,489	-0.03%
2022/10/31	1	35.15	2.1	35.04	34.90	-1.1	3,710	-0.03%
2022/10/28	0.1	34.00	0	0.00	33.85	0.1	3,791	0.00%
2022/10/27	0	34.75	24	34.23	34.80	-24	4,045	-0.59%
2022/10/26	20	33.65	7.4	33.64	33.30	12.6	4,240	0.30%
2022/10/25	1	33.70	0	0.00	33.65	1	4,357	0.02%
2022/10/24	2	35.44	2.1	35.09	34.80	-0.1	4,383	0.00%
2022/10/21	1	35.00	1.2	34.96	34.55	-0.2	4,465	0.00%
2022/10/20	1.1	35.92	0	0.00	35.75	1.1	4,723	0.02%
2022/10/19	0.1	36.73	2	37.20	36.40	-1.9	4,786	-0.04%
2022/10/18	2	36.60	0	0.00	36.45	2	4,807	0.04%
2022/10/17	1	34.60	2	35.95	36.60	-1	4,895	-0.02%
2022/10/14	1	36.60	0	0.00	36.60	1	4,960	0.02%
2022/10/13	2	35.45	1	33.95	33.90	1	4,988	0.02%
2022/10/12	3	36.85	1	37.10	37.10	2	5,004	0.04%
2022/10/11	4	38.68	0	0.00	38.15	4	5,058	0.08%
2022/10/07	0	0.00	1	40.65	40.80	-1	5,166	-0.02%
2022/10/06	1	40.15	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	9.5	40.83	40.75	-9.5	5,547	-0.17%
2022/10/04	2	39.10	0	0.00	39.95	2	5,673	0.04%
2022/10/03	1	37.80	1	38.70	38.40	0	5,748	0.00%
2022/09/30	0	0.00	1	37.55	38.65	-1	5,844	-0.02%
2022/09/29	1	38.55	2	38.98	38.40	-1	5,923	-0.02%
2022/09/28	3	38.83	10	38.75	37.90	-7	6,001	-0.12%
2022/09/27	1	39.60	0	0.00	41.00	1	6,068	0.02%
2022/09/23	10	42.85	0.1	43.75	42.70	9.9	6,180	0.16%
2022/09/22	0.1	43.00	0.1	44.38	44.40	0	6,199	0.00%
2022/09/21	1	43.61	0	0.00	43.45	1	6,218	0.02%
2022/09/20	1	45.00	1	45.10	45.20	0	6,241	0.00%
2022/09/16	2	46.53	2	46.68	46.50	0	6,299	0.00%
2022/09/15	1	48.90	0	0.00	48.20	1	6,296	0.02%
2022/09/14	1	47.93	0	48.85	48.85	1	6,316	0.02%
2022/09/13	0	0.00	1	49.55	49.55	-1	6,343	-0.02%
2022/09/12	1	49.60	1	49.25	50.10	0	6,391	0.00%
2022/09/08	7.1	49.24	0	0.00	48.90	7.1	6,424	0.11%
2022/09/07	1	48.65	0	0.00	48.50	1	6,498	0.02%
2022/09/06	1	49.20	1	49.20	49.20	0	6,630	0.00%
2022/09/05	1	52.26	3	51.53	51.00	-2	6,817	-0.03%
2022/09/02	3	52.23	26	52.30	52.40	-23	6,815	-0.34%
2022/09/01	10	50.60	0	0.00	50.40	10	6,773	0.15%
2022/08/31	0	0.00	1	51.40	51.60	-1	6,771	-0.01%
2022/08/30	0	0.00	2	50.50	51.20	-2	6,791	-0.03%
2022/08/29	0	0.00	2	48.85	48.85	-2	6,821	-0.03%
2022/08/26	2	50.35	1	50.50	49.95	1	6,899	0.01%
2022/08/25	0	0.00	9	49.66	49.90	-9	7,080	-0.13%
2022/08/24	1	49.65	1	49.75	49.00	0	7,500	0.00%
2022/08/23	2	49.18	13	49.06	49.00	-11	8,012	-0.14%
2022/08/22	12	49.36	1	49.54	49.05	11	8,025	0.14%
2022/08/19	2	51.60	4	52.90	51.20	-2	7,992	-0.03%
2022/08/18	7	51.66	3	51.70	51.50	4	7,962	0.05%
2022/08/17	1	50.50	0	0.00	51.50	1	8,485	0.01%
2022/08/16	6	52.38	8	52.16	51.10	-2	8,525	-0.02%
2022/08/15	5	50.72	4.1	50.90	50.40	0.9	8,271	0.01%
2022/08/12	5	48.92	4	48.68	48.70	1	8,128	0.01%
2022/08/11	8	51.73	19	51.89	51.60	-11	7,967	-0.14%
2022/08/10	38	52.36	32	52.29	51.40	6	7,773	0.08%
2022/08/09	1	50.60	1	50.80	51.50	0	7,113	0.00%
2022/08/08	7	46.96	18	47.22	46.90	-11	6,810	-0.16%
2022/08/05	2	45.13	4	45.18	45.30	-2	6,640	-0.03%
2022/08/04	13	44.08	1	45.10	44.10	12	6,597	0.18%
2022/08/03	14	46.75	8	46.71	45.00	6	6,519	0.09%
2022/08/02	10	46.34	7.2	46.34	46.00	2.9	6,271	0.05%
2022/08/01	6.2	44.91	16.2	45.14	46.50	-10	6,076	-0.16%
2022/07/29	3	44.42	5	44.33	44.35	-2	5,961	-0.03%
2022/07/28	16.1	44.14	4	45.13	43.90	12.1	5,936	0.20%
2022/07/27	3.1	46.26	3	46.38	45.30	0.1	5,858	0.00%
2022/07/26	16	44.73	15	43.86	43.60	1	5,595	0.02%
2022/07/25	1	45.60	0	0.00	45.75	1	5,535	0.02%
2022/07/22	9	45.82	8	47.02	45.20	1	5,515	0.02%
2022/07/21	13	45.93	23.1	46.25	46.35	-10.1	5,430	-0.19%
2022/07/20	10	45.30	0	0.00	45.00	10	5,356	0.19%
2022/07/19	2	45.45	2	45.28	45.20	0	5,328	0.00%
2022/07/18	4	45.10	5	45.23	45.25	-1	5,298	-0.02%
2022/07/15	4.1	45.00	6	44.98	44.90	-1.9	5,258	-0.04%
2022/07/14	2	42.25	4	43.34	45.15	-2	5,183	-0.04%
2022/07/13	4	42.54	0	0.00	42.65	4	4,981	0.08%
2022/07/12	4	40.25	4	38.90	38.80	0	4,835	0.00%
2022/07/11	3	43.70	15	43.44	43.10	-12	4,733	-0.25%
2022/07/08	8	44.34	6	44.34	44.25	2	4,659	0.04%
2022/07/07	17	42.54	17	43.21	43.45	0	4,569	0.00%
2022/07/06	6	43.52	5	43.24	42.10	1	4,503	0.02%
2022/07/05	8	44.98	52	47.68	44.95	-44	4,485	-0.98%
2022/07/04	3	47.47	1	49.60	46.30	2	4,428	0.05%
2022/07/01	10	52.14	5	53.88	49.75	5	4,379	0.11%
2022/06/30	55	54.49	1.2	55.14	55.20	53.8	4,355	1.23%
2022/06/29	9	55.22	3	55.37	55.20	6	4,360	0.14%
2022/06/28	6.2	54.89	0	0.00	55.20	6.2	4,408	0.14%
2022/06/27	3.1	57.29	10.4	56.94	56.60	-7.3	4,423	-0.16%
2022/06/24	2.2	55.46	2	55.65	55.00	0.2	4,505	0.00%
2022/06/23	7	54.50	2	54.95	54.50	5	4,618	0.11%
2022/06/22	2	54.85	15	55.27	54.60	-13	4,838	-0.27%
2022/06/21	1.4	55.54	2	56.40	56.90	-0.6	4,951	-0.01%
2022/06/20	13.1	56.22	10.8	56.19	54.70	2.3	4,925	0.05%
2022/06/17	1.1	57.80	1	58.00	58.00	0.1	4,884	0.00%
2022/06/16	13	61.21	5	60.46	59.80	8	4,884	0.16%
2022/06/15	11	61.21	2	60.71	61.00	9	4,858	0.18%
2022/06/14	31	60.47	35.2	60.45	60.80	-4.1	4,734	-0.09%
2022/06/13	8.2	58.81	25.2	58.30	58.30	-17	4,530	-0.38%
2022/06/10	11	61.23	10	60.53	60.00	1	4,522	0.02%
2022/06/09	2.1	60.22	0	0.00	60.20	2.1	4,472	0.05%
2022/06/07	2	61.75	3	61.53	61.60	-1	4,446	-0.02%
2022/06/06	21.1	62.29	5	61.04	61.00	16.1	4,381	0.37%
2022/06/02	17	64.33	22.3	64.15	63.30	-5.3	4,308	-0.12%
2022/06/01	40	63.93	22	64.16	64.00	18	4,144	0.43%
2022/05/31	26	63.10	63	63.27	62.40	-37	3,747	-0.99%
2022/05/30	5	59.24	18.1	59.63	59.00	-13.1	3,289	-0.40%
2022/05/27	2	58.70	29	58.10	58.50	-27	3,311	-0.82%
2022/05/26	15.1	58.46	6	57.87	57.90	9.1	3,325	0.27%
2022/05/25	81	59.36	49	59.17	58.60	32	3,260	0.98%
2022/05/24	0	0.00	34	57.70	59.40	-34	2,709	-1.25%
2022/05/23	3	54.63	0	0.00	54.00	3	2,599	0.12%
2022/05/19	4	55.10	1	55.40	55.40	3	2,642	0.11%
2022/05/18	1	57.90	2	56.90	57.00	-1	2,675	-0.04%
2022/05/17	2	55.30	25	56.42	57.50	-23	2,727	-0.84%
2022/05/16	0	0.00	2	54.70	54.30	-2	2,729	-0.07%
2022/05/13	0	0.00	6	53.77	54.00	-6	2,740	-0.22%
2022/05/12	1	53.00	2	54.00	53.00	-1	2,765	-0.04%
2022/05/11	0	0.00	17	53.19	54.00	-17	2,769	-0.61%
2022/05/10	11	53.99	1	55.00	55.10	10	2,781	0.36%
2022/05/09	10	56.00	2	56.20	55.60	8	2,789	0.29%
2022/05/06	11	56.02	0	0.00	57.10	11	2,797	0.39%
2022/05/05	0	0.00	22	57.75	57.80	-22	2,814	-0.78%
2022/05/04	10	56.10	0	0.00	56.10	10	2,853	0.35%
2022/05/03	0	0.00	2	56.00	56.10	-2	2,864	-0.07%
2022/04/29	0	0.00	1	56.10	56.30	-1	2,886	-0.03%
2022/04/28	0	0.00	15	55.67	55.00	-15	2,896	-0.52%
2022/04/27	13	53.98	0	0.00	54.70	13	2,894	0.45%
2022/04/26	1	57.00	2	57.50	56.30	-1	2,890	-0.03%
2022/04/25	6	57.15	7	57.11	56.90	-1	2,909	-0.03%
2022/04/22	3	60.13	1	59.30	59.20	2	2,906	0.07%
2022/04/21	10.1	60.62	13	60.05	60.00	-3	2,916	-0.10%
2022/04/20	18	59.73	4	60.68	61.20	14	2,897	0.48%
2022/04/19	8	57.79	5	57.48	57.00	3	2,880	0.10%
2022/04/18	16	57.44	16	56.91	56.80	0	2,884	0.00%
2022/04/15	24.3	58.23	0	0.00	56.70	24.3	2,900	0.84%
2022/04/14	0	0.00	1	60.60	59.90	-1	2,893	-0.03%
2022/04/13	1	60.50	0	0.00	60.20	1	2,902	0.03%
2022/04/12	3	59.70	11	60.17	59.70	-8	2,910	-0.27%
2022/04/11	20	64.44	8	64.75	61.00	12	2,906	0.41%
2022/04/08	28	67.35	6	66.73	66.30	22	2,886	0.76%
2022/04/07	1	68.40	0	0.00	67.10	1	2,887	0.03%
2022/04/06	6	67.43	0	0.00	67.70	6	2,853	0.21%
2022/04/01	17.1	67.77	19	67.47	67.30	-2	2,846	-0.07%
2022/03/31	15	65.51	21	66.61	69.00	-6	2,846	-0.21%
2022/03/30	23	67.42	18	66.83	66.60	5	2,779	0.18%
2022/03/29	28.2	66.32	35	67.92	68.00	-6.9	2,737	-0.25%
2022/03/28	90.5	67.64	10	68.19	67.40	80.5	2,626	3.07%
2022/03/25	12	66.80	5	69.18	70.50	7	2,535	0.28%
2022/03/24	4	60.33	18.2	62.81	64.10	-14.2	2,356	-0.60%
2022/03/23	5	58.78	0	0.00	58.30	5	2,262	0.22%
2022/03/22	8	57.94	0	0.00	58.70	8	2,273	0.35%
2022/03/21	27	58.81	0	0.00	57.70	27	2,291	1.18%
2022/03/18	3	58.20	3	56.99	58.90	0	2,301	0.00%
2022/03/17	4	53.68	0.3	53.90	53.70	3.7	2,286	0.16%
2022/03/16	0.3	52.91	0	0.00	52.40	0.3	2,306	0.01%
2022/03/15	18	54.19	1	52.90	52.90	17	2,347	0.72%
2022/03/14	2	56.90	0	0.00	55.80	2	2,364	0.08%
2022/03/11	28.7	57.41	0	0.00	56.80	28.7	2,402	1.19%
2022/03/10	15	57.08	3	57.39	57.60	12	2,402	0.50%
2022/03/09	4	55.00	1.2	54.52	54.40	2.8	2,415	0.12%
2022/03/08	5.2	54.39	2.2	54.99	54.20	3	2,501	0.12%
2022/03/07	4.2	55.89	4.2	55.73	55.00	0	2,598	0.00%
2022/03/04	20	60.14	1	61.10	59.00	19	2,626	0.72%
2022/03/03	8.1	61.55	8	61.40	60.70	0.1	2,675	0.00%
2022/03/02	15.1	62.55	4	62.73	62.80	11.1	2,699	0.41%
2022/03/01	22	58.45	51	60.50	60.50	-29	2,682	-1.08%
2022/02/25	0	0.00	1	55.30	55.00	-1	2,718	-0.04%
2022/02/24	1	54.30	16	55.31	53.40	-15	2,782	-0.54%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	0	0.00	1	57.10	56.60	-1	2,874	-0.03%
2022/02/18	3	59.33	2	59.50	59.80	1	3,324	0.03%
2022/02/17	10	58.70	0	0.00	58.40	10	3,740	0.27%
2022/02/16	1	60.50	2	61.25	60.40	-1	3,954	-0.03%
2022/02/15	3	60.37	0	0.00	60.50	3	4,095	0.07%
2022/02/14	2	60.70	1	60.30	60.00	1	4,309	0.02%
2022/02/11	1	63.00	0	0.00	64.00	1	4,352	0.02%
2022/02/10	0.3	65.20	1	64.40	64.20	-0.7	4,447	-0.02%
2022/02/07	0	0.00	1	62.50	63.10	-1	5,128	-0.02%
2022/01/26	1	62.10	1	59.70	60.50	0	5,160	0.00%
2022/01/25	1	64.30	3	64.17	64.00	-2	5,268	-0.04%
2022/01/24	1	65.10	1	65.30	65.10	0	5,382	0.00%
2022/01/21	0	0.00	0.1	68.00	67.50	-0.1	5,465	0.00%
2022/01/19	0	68.60	0	0.00	68.30	0	5,807	0.00%
2022/01/18	0	69.40	2.1	71.11	69.40	-2	6,106	-0.03%
2022/01/17	1.3	67.33	5.1	67.98	68.00	-3.8	6,195	-0.06%
2022/01/14	1.1	67.10	1.3	67.14	67.90	-0.3	6,285	0.00%
2022/01/13	0.1	68.80	1	68.70	68.40	-0.9	6,345	-0.01%
2022/01/12	2	69.35	3	68.93	68.60	-1	6,368	-0.02%
2022/01/11	0	0.00	4	70.20	69.90	-4	6,406	-0.06%
2022/01/10	1.3	70.15	0	0.00	70.00	1.3	6,445	0.02%
2022/01/07	3.4	71.35	0.2	71.50	71.60	3.2	6,482	0.05%
2022/01/06	3.6	74.03	1	73.60	73.50	2.6	6,535	0.04%
2022/01/05	1.1	76.09	0.1	77.90	75.50	1	6,642	0.02%
2022/01/04	1.1	76.87	2	76.70	77.00	-1	6,699	-0.01%
2022/01/03	7	77.87	3	77.83	76.60	4	6,756	0.06%
2021/12/30	0	76.70	0.1	76.40	79.70	-0.1	6,857	0.00%
2021/12/29	1	74.20	6	74.43	75.30	-5	7,027	-0.07%
2021/12/28	0	74.70	0	0.00	74.40	0	7,212	0.00%
2021/12/27	1	75.49	1.1	75.19	75.60	0	7,377	0.00%
2021/12/24	0.1	74.00	5.1	73.55	73.40	-5	7,585	-0.07%
2021/12/23	0.1	74.00	0	0.00	74.30	0.1	7,792	0.00%
2021/12/22	0	73.10	1	73.00	73.00	-1	7,950	-0.01%
2021/12/21	3	71.90	2.1	73.64	71.90	0.9	8,098	0.01%
2021/12/20	3.1	72.03	5	73.78	71.60	-1.9	8,336	-0.02%
2021/12/17	2.1	76.03	3	75.77	75.00	-0.9	8,634	-0.01%
2021/12/16	2	77.55	0.1	78.00	77.80	2	8,969	0.02%
2021/12/15	0	76.60	0	0.00	77.00	0	9,349	0.00%
2021/12/14	5	78.94	10	77.34	78.30	-5	9,677	-0.05%
2021/12/13	6	80.12	9	81.12	80.70	-3	9,673	-0.03%
2021/12/10	3	78.43	0.1	79.10	79.40	2.9	9,658	0.03%
2021/12/09	7.1	80.76	4.1	81.05	80.10	3.1	9,649	0.03%
2021/12/08	10.1	79.97	9	80.61	80.30	1.1	9,634	0.01%
2021/12/07	0	0.00	3.2	79.55	79.30	-3.2	9,649	-0.03%
2021/12/06	2.1	78.20	0	0.00	77.60	2.1	9,680	0.02%
2021/12/03	4.2	78.26	1	79.50	78.20	3.2	9,742	0.03%
2021/12/02	6.4	77.87	9	77.74	77.00	-2.6	9,777	-0.03%
2021/12/01	7.4	77.58	6	79.10	80.40	1.4	9,784	0.01%
2021/11/30	8.3	81.89	2.6	80.96	80.90	5.7	9,731	0.06%
2021/11/29	4.6	79.30	8	79.05	81.50	-3.4	9,750	-0.03%
2021/11/26	5.4	82.00	5	81.48	80.40	0.4	9,718	0.00%
2021/11/25	10	85.26	11.5	84.78	84.30	-1.5	9,740	-0.02%
2021/11/24	9.2	84.43	12.1	86.63	87.80	-2.9	9,806	-0.03%
2021/11/23	6.2	84.46	7	85.03	83.30	-0.8	9,799	-0.01%
2021/11/22	4	86.83	5	86.88	86.80	-1	9,845	-0.01%
2021/11/19	5.2	87.02	3.5	87.14	86.80	1.7	10,070	0.02%
2021/11/18	18.4	87.48	21	88.35	86.00	-2.6	10,340	-0.03%
2021/11/17	49.4	91.14	13	90.13	90.70	36.4	10,275	0.35%
2021/11/16	81	93.26	79	91.81	95.00	2	10,092	0.02%
2021/11/15	64	87.61	10	87.35	88.70	54	9,805	0.55%
2021/11/12	13	82.08	8	82.01	80.70	5	9,768	0.05%
2021/11/11	6	81.13	8	83.65	82.50	-2	9,816	-0.02%
2021/11/10	2	78.95	2	79.45	78.20	0	9,977	0.00%
2021/11/09	4	77.13	4	77.38	77.80	0	10,060	0.00%
2021/11/08	24	81.08	4.2	80.59	79.50	19.8	10,052	0.20%
2021/11/05	9.2	82.71	14	83.99	86.00	-4.8	9,997	-0.05%
2021/11/04	3	79.87	22	79.02	81.00	-19	9,808	-0.19%
2021/11/03	14	74.24	3	74.07	73.70	11	9,798	0.11%
2021/11/02	6	75.05	3.2	73.97	73.70	2.8	9,912	0.03%
2021/11/01	4	79.60	5.2	78.66	78.10	-1.2	10,096	-0.01%
2021/10/29	3	77.27	3	78.23	78.80	0	10,062	0.00%
2021/10/28	7.4	77.77	7	78.40	77.30	0.4	10,064	0.00%
2021/10/27	20.5	79.51	11	78.36	79.50	9.5	10,210	0.09%
2021/10/26	17	77.09	9.5	76.51	79.00	7.5	10,191	0.07%
2021/10/25	4.4	69.51	3	69.80	72.70	1.4	10,051	0.01%
2021/10/22	4	66.48	2	67.40	66.10	2	10,247	0.02%
2021/10/21	2	69.50	3.3	71.41	68.60	-1.3	10,553	-0.01%
2021/10/20	2.2	70.45	0	0.00	70.50	2.2	11,292	0.02%
2021/10/19	4	70.83	1	70.00	70.70	3	11,802	0.03%
2021/10/18	7	69.21	2	70.55	70.00	5	11,979	0.04%
2021/10/15	0.2	68.50	1	68.90	69.80	-0.8	12,325	-0.01%
2021/10/14	3	67.63	1	68.60	68.00	2	12,705	0.02%
2021/10/13	2	68.10	8	68.88	68.50	-6	13,009	-0.05%
2021/10/12	5	73.38	1	73.00	73.40	4	13,525	0.03%
2021/10/08	3	73.23	1	72.40	72.20	2	14,514	0.01%
2021/10/07	5	72.52	3	72.50	74.50	2	15,483	0.01%
2021/10/06	9	76.29	0	0.00	71.90	9	16,382	0.05%
2021/10/05	3	79.00	7.1	80.10	79.40	-4.1	16,456	-0.03%
2021/10/04	2.2	76.21	21	74.21	77.50	-18.9	16,672	-0.11%
2021/10/01	10.5	81.69	4	79.85	79.40	6.5	16,586	0.04%
2021/09/30	2.4	86.13	5	85.97	88.20	-2.6	16,565	-0.02%
2021/09/29	5.2	80.07	7	79.74	82.50	-1.8	16,598	-0.01%
2021/09/28	7	79.36	3	79.66	80.70	4	16,797	0.02%
2021/09/27	9	78.31	5.1	79.04	80.00	3.9	17,362	0.02%
2021/09/24	7.1	74.63	6.2	75.26	77.00	0.9	18,015	0.00%
2021/09/23	4	73.53	10	72.58	76.90	-6	17,834	-0.03%
2021/09/22	10	70.67	19	68.16	72.20	-9	17,619	-0.05%
2021/09/17	10.2	63.91	13.2	63.76	65.70	-3	17,474	-0.02%
2021/09/15	1	58.00	6	58.27	57.30	-5	17,507	-0.03%
2021/09/14	9	57.73	3.1	57.53	57.70	5.9	17,715	0.03%
2021/09/13	2.1	58.35	3	57.60	57.60	-0.9	17,995	0.00%
2021/09/10	3	59.20	13	59.61	59.40	-10	18,278	-0.05%
2021/09/09	15	59.17	5.1	58.80	59.40	9.9	18,661	0.05%
2021/09/08	1	60.10	0	0.00	58.10	1	18,879	0.01%
2021/09/07	0	0.00	1	57.10	59.10	-1	19,428	-0.01%
2021/09/06	1	58.60	8	59.53	59.10	-7	20,152	-0.03%
2021/09/03	3	58.13	1	59.50	58.50	2	20,537	0.01%
2021/09/02	2	56.70	3	57.53	58.10	-1	21,454	0.00%
2021/09/01	3	58.57	1	58.50	58.50	2	22,077	0.01%
2021/08/31	4.1	58.93	11.4	58.47	59.10	-7.4	22,326	-0.03%
2021/08/30	12.3	59.46	5	58.88	58.80	7.3	22,832	0.03%
2021/08/27	2	56.65	2.2	56.43	56.50	-0.2	23,183	0.00%
2021/08/26	7.2	55.65	8	56.30	56.40	-0.8	23,269	0.00%
2021/08/25	10	55.93	9	58.32	57.60	1	23,488	0.00%
2021/08/24	3	54.50	14.1	52.38	54.50	-11.1	23,389	-0.05%
2021/08/23	5	49.85	1	48.45	49.55	4	23,065	0.02%
2021/08/20	3	47.02	5	47.13	46.80	-2	22,978	-0.01%
2021/08/19	2	49.37	6	49.06	47.80	-4	22,900	-0.02%
2021/08/18	14	48.10	15.1	48.10	50.80	-1.1	22,755	0.00%
2021/08/17	23.1	46.18	22	46.30	46.25	1	22,562	0.00%
2021/08/16	30	48.50	27	46.54	45.60	3	22,394	0.01%
2021/08/13	3	50.30	3.2	48.26	48.15	-0.2	22,051	0.00%
2021/08/12	2	50.45	3	50.84	51.00	-1	21,986	0.00%
2021/08/11	2.2	50.19	0.1	52.00	49.85	2.1	21,968	0.01%
2021/08/10	9.1	52.42	10	52.10	51.50	-0.9	21,874	0.00%
2021/08/09	17	53.23	16	54.48	52.20	1	21,856	0.00%
2021/08/06	5	55.92	3	55.47	55.20	2	21,775	0.01%
2021/08/05	20	58.47	13.2	57.87	57.30	6.8	21,713	0.03%
2021/08/04	7.2	55.67	7.4	56.14	56.50	-0.2	21,521	0.00%
2021/08/03	3.8	55.91	3	56.63	55.60	0.8	21,570	0.00%
2021/08/02	13.5	55.85	14	55.86	56.00	-0.5	21,517	0.00%
2021/07/30	6.1	57.00	13.4	56.83	58.20	-7.3	21,336	-0.03%
2021/07/29	18.1	58.68	1	58.80	58.50	17.1	21,197	0.08%
2021/07/28	28	58.16	44	58.06	58.40	-16	21,126	-0.08%
2021/07/27	15.1	62.78	26	62.28	61.30	-10.9	21,034	-0.05%
2021/07/26	70.2	65.48	104	64.50	63.80	-33.8	20,819	-0.16%	大賣/
2021/07/23	100	61.89	72	60.48	63.50	28	20,268	0.14%
2021/07/22	24	59.25	3	58.60	57.90	21	20,195	0.10%
2021/07/21	17	58.56	4	59.58	57.70	13	20,085	0.06%
2021/07/20	8	60.26	9	58.74	58.60	-1	19,787	-0.01%
2021/07/19	18	62.78	17.1	62.29	62.40	0.9	19,534	0.00%
2021/07/16	18.1	63.09	25.1	63.13	61.90	-7	19,444	-0.04%
2021/07/15	68	62.35	113.1	62.09	62.00	-45	18,986	-0.24%	大賣/
2021/07/14	31.2	57.99	30	56.95	59.50	1.2	18,185	0.01%
2021/07/13	87	55.85	90	56.63	57.00	-3	17,799	-0.02%
2021/07/12	13	51.90	14.1	51.85	52.50	-1.1	17,289	-0.01%
2021/07/09	2.1	51.45	6.3	51.35	50.50	-4.2	17,635	-0.02%
2021/07/08	7.2	50.11	1.1	50.24	48.85	6.1	17,955	0.03%
2021/07/07	5	50.67	5	49.52	49.05	0	18,376	0.00%
2021/07/06	5.1	53.14	4	52.50	52.00	1.1	18,404	0.01%
2021/07/05	63	54.85	37.8	54.40	53.60	25.2	18,275	0.14%
2021/07/02	70.1	53.92	64	53.83	53.00	6.1	18,035	0.03%
2021/07/01	40	54.34	15.1	53.70	55.00	24.9	17,381	0.14%
2021/06/30	0	48.05	0	0.00	50.00	0	16,481	0.00%
2021/06/29	10.1	49.91	1.1	49.76	47.70	9	16,321	0.06%
2021/06/28	11.1	48.99	14	48.93	50.40	-2.9	16,180	-0.02%
2021/06/25	5	49.55	6	50.17	49.65	-1	15,939	-0.01%
2021/06/24	36	52.02	74.1	51.96	50.60	-38.1	15,743	-0.24%
2021/06/23	42.1	51.26	10.1	50.97	51.50	32	15,534	0.21%
2021/06/22	10	52.71	4.8	51.74	52.00	5.2	15,340	0.03%
2021/06/21	1.1	51.71	2	52.05	50.30	-0.9	15,136	-0.01%
2021/06/18	20	54.04	23	52.88	52.20	-3	14,954	-0.02%
2021/06/17	5	53.30	2	54.05	53.50	3	14,540	0.02%
2021/06/16	40	55.15	33	54.91	53.10	7	14,287	0.05%
2021/06/15	47	53.72	55	53.73	54.70	-8	13,773	-0.06%
2021/06/11	11.1	49.32	23.3	49.62	50.50	-12.2	13,232	-0.09%
2021/06/10	35.3	49.03	23.1	49.00	49.35	12.2	12,804	0.09%
2021/06/09	15.1	46.23	35	45.84	46.20	-19.9	11,856	-0.17%
2021/06/08	6	43.91	6.3	44.48	43.40	-0.3	11,202	0.00%
2021/06/07	12.3	41.72	9	41.89	43.00	3.3	10,929	0.03%
2021/06/04	2	41.34	20	44.27	44.80	-18	10,341	-0.17%
2021/06/03	8	40.41	5	40.58	40.75	3	9,885	0.03%
2021/06/02	13	39.81	12	40.38	39.60	1	9,774	0.01%
2021/06/01	1	38.50	2	38.23	38.50	-1	9,457	-0.01%
2021/05/31	1	35.00	13	35.17	35.00	-12	9,328	-0.13%
2021/05/28	15	35.40	6	35.47	35.40	9	9,346	0.10%
2021/05/27	0	0.00	12	33.97	34.45	-12	9,361	-0.13%
2021/05/26	0	0.00	1	34.50	34.15	-1	9,430	-0.01%
2021/05/25	5	34.15	11	33.98	34.15	-6	9,578	-0.06%
2021/05/24	3	33.35	1	31.85	33.10	2	9,675	0.02%
2021/05/21	7	32.19	0	0.00	32.25	7	9,741	0.07%
2021/05/19	7	32.00	7	29.80	32.00	0	9,867	0.00%
2021/05/18	1	29.40	2	28.18	29.75	-1	9,866	-0.01%
2021/05/17	2	27.05	6	28.03	27.05	-4	9,851	-0.04%
2021/05/14	1	31.10	1	29.20	30.00	0	9,781	0.00%
2021/05/13	1	30.90	1	30.10	29.90	0	9,703	0.00%
2021/05/12	0	0.00	2	31.15	31.15	-2	9,636	-0.02%
2021/05/11	4	34.88	3	36.28	34.40	1	9,527	0.01%
2021/05/10	1	38.10	1	38.10	38.20	0	9,448	0.00%
2021/05/07	5	37.92	11	37.88	39.25	-6	9,455	-0.06%
2021/05/06	3	37.27	1	36.65	36.55	2	9,436	0.02%
2021/05/05	3	37.77	2	38.08	36.55	1	9,429	0.01%
2021/05/04	3	37.33	1	37.70	36.85	2	9,431	0.02%
2021/05/03	8	41.49	0	0.00	40.55	8	9,292	0.09%
2021/04/29	13	45.30	8	44.42	44.90	5	9,237	0.05%
2021/04/28	17	44.47	29	44.62	46.80	-12	9,191	-0.13%
2021/04/27	2	42.50	1	42.75	42.55	1	9,246	0.01%
2021/04/26	3	42.02	10	41.90	41.90	-7	9,660	-0.07%
2021/04/23	12	42.70	6.4	42.10	42.00	5.6	9,709	0.06%
2021/04/22	15.2	42.87	1	41.40	40.55	14.2	9,708	0.15%
2021/04/21	6.2	44.18	1.2	44.57	43.45	5.1	9,536	0.05%
2021/04/20	4.1	43.92	13	43.84	44.00	-8.9	9,436	-0.09%
2021/04/19	35	46.90	6	45.73	45.25	29	9,264	0.31%
2021/04/16	65	47.81	77	48.26	49.35	-12	8,688	-0.14%
2021/04/15	53	45.38	51	45.78	44.90	2	8,211	0.02%
2021/04/14	22	41.78	40	41.87	42.90	-18	7,660	-0.23%
2021/04/13	366	40.96	479	40.97	39.00	-113	7,316	-1.54%	大買/大賣/鉅額交易
2021/04/12	44	39.53	112	39.14	39.95	-68	6,883	-0.99%	大賣/
2021/04/09	0	0.00	8.2	36.29	36.35	-8.2	6,770	-0.12%
2021/04/08	5.2	35.72	55.1	36.11	35.95	-50	6,852	-0.73%
2021/04/07	12.1	35.17	26	35.49	35.25	-13.9	6,755	-0.21%
2021/04/06	2	34.83	17	34.96	34.95	-15	6,727	-0.22%
2021/04/01	0	0.00	22	34.02	34.20	-22	6,726	-0.33%
2021/03/31	16	34.05	0	0.00	33.95	16	6,809	0.23%
2021/03/30	20	34.51	1	34.70	34.40	19	6,835	0.28%
2021/03/29	14	34.78	4	35.25	34.70	10	6,872	0.15%
2021/03/26	5	34.50	4	34.81	34.85	1	6,942	0.01%
2021/03/25	35	34.72	3	35.37	34.50	32	6,997	0.46%
2021/03/24	47	35.34	37	35.62	35.10	10	7,068	0.14%
2021/03/23	25	35.24	54.1	35.84	35.40	-29.1	7,046	-0.41%
2021/03/22	1	34.40	5	34.80	34.55	-4	7,038	-0.06%
2021/03/19	17	34.11	0	0.00	34.20	17	7,428	0.23%
2021/03/18	29.1	34.91	4.6	35.48	34.80	24.5	7,666	0.32%
2021/03/17	46.6	35.32	49	36.24	35.40	-2.4	7,901	-0.03%
2021/03/16	0	0.00	12.1	35.64	35.15	-12.1	7,702	-0.16%
2021/03/15	0.9	34.45	0.2	34.95	34.85	0.7	7,713	0.01%
2021/03/12	8.4	34.80	10.3	34.71	34.80	-1.9	7,743	-0.02%
2021/03/11	5.2	34.18	4	34.19	34.35	1.2	7,846	0.02%
2021/03/10	1	34.10	8	33.89	34.00	-7	7,931	-0.09%
2021/03/09	3	33.05	10	33.00	33.05	-7	8,048	-0.09%
2021/03/08	3.1	34.39	3	33.70	33.55	0.1	8,411	0.00%
2021/03/05	3	34.45	0	0.00	34.45	3	8,794	0.03%
2021/03/03	6	34.58	10	34.85	35.30	-4	9,132	-0.04%
2021/03/02	7.4	35.30	12	35.09	35.00	-4.6	9,307	-0.05%
2021/02/26	12.6	34.99	19	35.96	35.40	-6.4	9,362	-0.07%
2021/02/25	41	35.89	55	36.32	35.50	-14	9,728	-0.14%
2021/02/24	3	35.43	21	35.12	35.45	-18	9,758	-0.18%
2021/02/23	8	34.26	20	34.70	34.95	-12	9,674	-0.12%
2021/02/22	10	34.79	13	34.59	34.90	-3	9,605	-0.03%
2021/02/19	16	33.35	27	33.91	33.85	-11	9,463	-0.12%
2021/02/18	2	33.10	9	33.30	33.45	-7	9,386	-0.07%
2021/02/17	0	0.00	19	32.01	32.15	-19	9,330	-0.20%
2021/02/05	28	30.62	13	30.62	30.35	15	9,309	0.16%
2021/02/04	8	30.92	5	30.92	30.80	3	9,555	0.03%
2021/02/03	10	31.40	8	31.63	31.15	2	9,645	0.02%
2021/02/02	7	31.09	6	31.30	31.00	1	9,607	0.01%
2021/02/01	11	30.85	5.3	31.00	30.55	5.7	9,563	0.06%
2021/01/29	15	32.69	1	33.00	31.85	14	9,492	0.15%
2021/01/28	11	33.08	1	33.25	32.85	10	9,430	0.11%
2021/01/27	24	32.97	25	33.81	33.70	-1	9,358	-0.01%
2021/01/26	12	33.18	14	33.78	33.05	-2	9,297	-0.02%
2021/01/25	0	0.00	4	33.19	32.65	-4	9,200	-0.04%
2021/01/22	10	32.33	3	32.35	32.45	7	9,131	0.08%
2021/01/21	109	33.37	70	34.01	33.25	39	8,997	0.43%	大買/
2021/01/20	173	34.92	83	35.86	33.30	90	8,775	1.03%	大買/
2021/01/19	13	34.03	110	35.58	36.95	-97	8,249	-1.18%	大賣/
2021/01/18	44	33.23	6	33.65	33.60	38	7,742	0.49%
2021/01/15	54.5	32.48	50	33.71	34.20	4.5	7,591	0.06%
2021/01/14	52	32.61	6	32.97	32.50	46	7,401	0.62%
2021/01/13	30	32.81	41	32.93	32.50	-11	7,308	-0.15%
2021/01/12	28	32.40	20	33.10	32.00	8	7,224	0.11%
2021/01/11	0	0.00	2	33.68	33.35	-2	7,154	-0.03%
2021/01/08	3	32.77	12	32.65	32.40	-9	7,069	-0.13%
2021/01/07	18	33.22	2	33.20	33.00	16	7,006	0.23%
2021/01/06	36	34.66	32	34.41	33.20	4	6,934	0.06%
2021/01/05	6	33.54	2	33.15	33.05	4	6,555	0.06%
2021/01/04	0	0.00	6	33.51	33.55	-6	6,475	-0.09%
2020/12/31	12	32.86	13	33.11	33.35	-1	6,337	-0.02%
2020/12/30	16	32.00	0	0.00	31.80	16	6,122	0.26%
2020/12/29	11	32.25	7	32.34	32.10	4	6,086	0.07%
2020/12/28	4	32.15	2	32.10	32.10	2	6,036	0.03%
2020/12/25	23	32.44	15	32.21	32.00	8	5,999	0.13%
2020/12/24	13	31.83	8	31.89	31.85	5	5,900	0.08%
2020/12/23	6	30.89	3	31.27	31.25	3	5,853	0.05%
2020/12/22	4	31.99	5	31.27	30.55	-1	5,826	-0.02%
2020/12/21	5	32.22	1	32.15	32.15	4	5,804	0.07%
2020/12/18	4	33.13	17	33.21	33.05	-13	5,745	-0.23%
2020/12/17	26	32.21	22	32.22	32.30	4	5,643	0.07%
2020/12/16	13	33.01	2	32.90	32.90	11	5,570	0.20%
2020/12/15	32	33.77	8	34.77	32.75	24	5,444	0.44%
2020/12/14	10	33.30	17	34.65	34.85	-7	5,034	-0.14%
2020/12/11	15	32.36	24	32.41	31.70	-9	4,764	-0.19%
2020/12/10	16	30.47	5	30.40	30.40	11	4,431	0.25%
2020/12/09	5	30.75	0	0.00	31.00	5	4,376	0.11%
2020/12/08	11	30.74	1	30.95	30.60	10	4,338	0.23%
2020/12/07	3	30.72	1	30.35	30.90	2	4,287	0.05%
2020/12/04	10	30.45	7	30.64	30.45	3	4,150	0.07%
2020/12/03	18	30.50	10	30.97	30.40	8	4,056	0.20%
2020/12/02	21	32.50	331	32.32	31.25	-310	4,006	-7.74%	大賣/鉅額交易
2020/12/01	76	30.81	11	30.81	31.95	65	3,632	1.79%
2020/11/30	297	30.28	23	30.34	30.05	274	3,213	8.53%	大買/鉅額交易
2020/11/27	6	28.18	3	28.93	29.00	3	3,069	0.10%
2020/11/26	4	28.00	11	28.27	27.60	-7	2,891	-0.24%
2020/11/25	7	26.71	4	26.50	27.10	3	2,697	0.11%
2020/11/24	47	28.05	44	28.23	27.30	3	2,609	0.11%
2020/11/23	1	24.95	12	26.98	27.15	-11	2,327	-0.47%
2020/11/20	16	24.72	1	24.75	24.70	15	2,263	0.66%
2020/11/19	17	24.44	9	24.20	24.25	8	2,461	0.33%
2020/11/18	1	24.10	0	0.00	23.85	1	2,489	0.04%
2020/11/17	0	0.00	1	23.65	23.50	-1	2,482	-0.04%
2020/11/16	0	0.00	1	23.75	23.90	-1	2,520	-0.04%
2020/11/13	2	23.63	1	23.95	23.65	1	2,525	0.04%
2020/11/12	27	24.53	12	24.54	24.15	15	2,505	0.60%
2020/11/11	13	23.27	21	23.23	23.60	-8	2,300	-0.35%
2020/11/10	2	22.15	2	22.20	22.15	0	2,207	0.00%
2020/11/09	0	0.00	1	22.05	22.05	-1	2,236	-0.04%
2020/10/30	2	22.10	2	21.75	21.75	0	2,699	0.00%
2020/10/29	2	22.10	2	22.25	22.20	0	2,734	0.00%
2020/10/22	2	22.75	0	0.00	22.65	2	2,815	0.07%
2020/10/20	2	22.15	2	22.35	22.30	0	2,806	0.00%
2020/10/19	0	0.00	2	22.65	22.30	-2	2,829	-0.07%
2020/10/16	2	21.95	2	22.25	21.95	0	2,920	0.00%
2020/10/12	2	22.15	0	0.00	21.90	2	2,933	0.07%
2020/10/08	6	22.52	0	0.00	22.45	6	2,932	0.20%
2020/09/24	10	22.75	0	0.00	22.50	10	3,162	0.32%
2020/09/22	2	23.05	1	23.15	23.05	1	3,512	0.03%
2020/09/21	0	0.00	5	23.60	23.65	-5	3,644	-0.14%
2020/09/17	0	0.00	5	23.75	23.85	-5	3,691	-0.14%
2020/09/16	1	23.85	0	0.00	23.65	1	3,694	0.03%
2020/09/14	0	0.00	2	23.60	23.70	-2	3,711	-0.05%
2020/09/11	0	0.00	2	23.65	23.60	-2	3,752	-0.05%
2020/09/09	1	24.00	0	0.00	24.40	1	3,826	0.03%
2020/09/07	15	24.93	11	25.48	24.30	4	3,832	0.10%
2020/09/03	0	24.60	0	0.00	24.60	0	3,777	0.00%
2020/09/02	0	0.00	2	24.95	24.75	-2	3,778	-0.05%
2020/08/31	0	0.00	2	24.30	24.25	-2	3,711	-0.05%
2020/08/27	1	25.05	0	0.00	25.25	1	3,765	0.03%
2020/08/26	0	0.00	3	24.83	25.30	-3	3,726	-0.08%
2020/08/25	1	24.60	6	25.15	24.20	-5	3,625	-0.14%
2020/08/24	0	0.00	1.5	23.09	23.80	-1.5	3,366	-0.04%
2020/08/21	2.4	22.36	1	22.35	22.60	1.4	3,355	0.04%
2020/08/20	0	0.00	1	21.55	21.75	-1	3,350	-0.03%
2020/08/19	4	24.03	0	0.00	23.55	4	3,330	0.12%
2020/08/18	3	24.33	0	0.00	24.15	3	3,316	0.09%
2020/08/17	0	0.00	2	24.63	24.50	-2	3,398	-0.06%
2020/08/13	1	24.40	1	23.75	23.90	0	3,316	0.00%
2020/08/12	0	0.00	15	24.38	24.40	-15	3,301	-0.45%
2020/08/10	14	24.01	0	0.00	23.45	14	3,284	0.43%
2020/08/07	0	0.00	3	24.02	23.85	-3	3,274	-0.09%
2020/08/06	7	24.95	10	24.62	24.50	-3	3,233	-0.09%
2020/08/05	9	23.62	12	23.61	24.00	-3	3,023	-0.10%
2020/08/04	7	23.31	0	0.00	23.10	7	2,934	0.24%
2020/07/30	0	0.00	15	22.36	22.35	-15	2,932	-0.51%
2020/07/29	15	22.25	0	0.00	22.25	15	2,956	0.51%
2020/07/28	2	23.10	0	0.00	21.70	2	2,973	0.07%
2020/07/27	0	0.00	1	21.85	21.80	-1	2,961	-0.03%
2020/07/24	3	22.75	0	0.00	22.30	3	3,072	0.10%
2020/07/23	2	22.95	2	22.90	22.85	0	3,170	0.00%
2020/07/22	7	23.43	6	23.48	23.45	1	3,172	0.03%
2020/07/15	3	22.10	2	21.90	21.90	1	3,158	0.03%
2020/07/13	0	0.00	3	22.37	22.65	-3	3,144	-0.10%
2020/07/10	13	22.65	3	22.70	22.60	10	3,156	0.32%
2020/07/09	7	23.68	14	24.05	23.55	-7	3,130	-0.22%
2020/07/08	12	23.50	13	23.53	23.65	-1	3,059	-0.03%
2020/07/07	12	23.29	12	23.45	23.50	0	3,043	0.00%
2020/07/06	7	23.96	1	23.90	23.90	6	3,037	0.20%
2020/07/01	40	25.08	22	24.25	24.20	18	3,015	0.60%
2020/06/30	2	22.60	0	0.00	23.55	2	2,648	0.08%
2020/06/24	0	0.00	1	21.75	21.80	-1	2,487	-0.04%
2020/06/22	1	22.45	0	0.00	22.10	1	2,454	0.04%
2020/06/16	1	21.85	0	0.00	21.85	1	2,403	0.04%
2020/06/11	2	21.45	1	21.90	21.15	1	2,390	0.04%
2020/06/10	0	0.00	4	22.53	22.25	-4	2,384	-0.17%
2020/06/04	2	22.95	1	22.50	22.50	1	2,400	0.04%
2020/06/02	4	22.68	0	0.00	22.65	4	2,260	0.18%
2020/05/25	0	0.00	1	20.80	20.90	-1	1,990	-0.05%
2020/05/22	1	22.20	1	21.60	21.40	0	1,976	0.00%
2020/05/21	1	21.40	0	0.00	21.50	1	1,883	0.05%
2020/05/14	0	0.00	3	21.60	21.15	-3	1,786	-0.17%
2020/04/29	2	21.20	6	21.05	21.30	-4	1,596	-0.25%
2020/04/28	2	20.95	16	21.00	21.00	-14	1,481	-0.95%
2020/04/20	2	18.35	0	0.00	17.95	2	1,278	0.16%
2020/04/08	3	17.60	3	17.70	17.75	0	1,238	0.00%
2020/03/20	0	0.00	2	13.00	13.20	-2	1,650	-0.12%
2020/03/18	0	0.00	1	14.20	13.40	-1	1,614	-0.06%
2020/03/17	5	14.60	1	14.70	14.15	4	1,605	0.25%
2020/03/16	1	16.85	0	0.00	15.70	1	1,591	0.06%
2020/03/12	5	18.80	0	0.00	18.70	5	1,631	0.31%
2020/03/04	8	20.05	8	20.21	20.20	0	1,564	0.00%
2020/02/26	4	21.35	0	0.00	21.30	4	1,563	0.26%
2020/02/20	0	0.00	0	21.60	21.65	0	1,572	0.00%
2020/02/07	2	21.20	0	0.00	21.20	2	1,723	0.12%
2020/02/06	2	21.70	0	0.00	21.55	2	1,731	0.12%
2020/01/17	0	0.00	20	24.10	24.20	-20	1,697	-1.18%
2020/01/09	5	23.55	0	0.00	23.55	5	1,709	0.29%
2020/01/08	2	23.65	0	0.00	23.50	2	1,716	0.12%
2019/12/30	0	0.00	1	24.95	24.80	-1	1,670	-0.06%
2019/12/27	7	25.31	3	25.40	25.20	4	1,664	0.24%
2019/12/26	6	25.82	9	25.60	24.90	-3	1,594	-0.19%
2019/12/25	1	25.30	1	25.70	25.90	0	1,343	0.00%
2019/12/19	22	24.42	2	24.55	24.35	20	1,459	1.37%
2019/12/10	2	24.00	6	24.20	23.90	-4	1,329	-0.30%
2019/12/09	0	0.00	2	23.65	23.75	-2	1,265	-0.16%
2019/12/06	5	23.10	0	0.00	22.95	5	1,249	0.40%
2019/11/28	1	23.40	0	0.00	23.35	1	1,273	0.08%
2019/11/19	1	23.25	0	0.00	23.20	1	1,289	0.08%
2019/11/18	1	23.85	20	23.68	23.30	-19	1,293	-1.47%
2019/11/14	10	23.08	0	0.00	22.70	10	1,228	0.81%
2019/11/07	1	22.85	0	0.00	22.75	1	1,214	0.08%
2019/11/04	0	0.00	5	23.75	23.75	-5	1,218	-0.41%
2019/10/24	5	23.10	0	0.00	22.95	5	1,321	0.38%
2019/10/21	5	22.80	0	0.00	22.80	5	1,457	0.34%
2019/10/16	10	22.55	0	0.00	22.45	10	1,555	0.64%
2019/09/26	2	25.95	2	25.45	24.60	0	1,889	0.00%
2019/09/24	1	24.40	1	24.25	24.25	0	1,700	0.00%
2019/09/20	0	0.00	1	23.80	23.60	-1	1,684	-0.06%
2019/09/19	0	0.00	3	23.90	23.80	-3	1,700	-0.18%
2019/09/16	1	24.80	0	0.00	24.75	1	1,856	0.05%
2019/09/10	1	23.45	0	0.00	23.45	1	1,864	0.05%
2019/09/03	3	24.85	0	0.00	24.70	3	1,896	0.16%
2019/08/28	1	24.20	1	24.10	24.10	0	2,000	0.00%
2019/08/13	1	23.40	1	23.20	23.20	0	2,025	0.00%
2019/07/26	1	27.10	0	0.00	26.70	1	2,040	0.05%
2019/07/25	1	26.80	1	26.60	26.80	0	2,008	0.00%
2019/07/22	6	26.27	6	25.83	26.05	0	1,975	0.00%
2019/07/05	1	26.30	1	25.85	25.85	0	2,950	0.00%
2019/07/04	11	26.41	12	26.17	26.00	-1	2,952	-0.03%
2019/06/25	1	25.00	0	0.00	24.80	1	3,073	0.03%
2019/06/21	1	25.30	1	24.75	24.60	0	3,070	0.00%
2019/06/20	5	25.05	7	25.06	24.80	-2	3,069	-0.07%
2019/06/12	1	24.80	1	24.40	24.40	0	3,646	0.00%
2019/06/05	3	24.53	0	0.00	23.70	3	3,588	0.08%
2019/05/28	0	0.00	1	22.05	22.10	-1	3,692	-0.03%
2019/05/27	0	0.00	2	22.00	21.90	-2	3,703	-0.05%
2019/05/21	2	23.45	0	0.00	23.35	2	3,721	0.05%
2019/05/20	0	0.00	1	22.35	22.40	-1	3,736	-0.03%
2019/05/17	3	22.50	3	22.45	22.45	0	3,734	0.00%
2019/05/15	2	24.05	3	24.08	23.90	-1	3,719	-0.03%
2019/05/14	0	0.00	1	22.50	23.80	-1	3,742	-0.03%
2019/05/07	1	25.70	0	0.00	25.80	1	3,737	0.03%
2019/05/06	0	0.00	5	25.70	25.60	-5	3,726	-0.13%
2019/05/03	1	26.95	1	26.90	26.90	0	3,702	0.00%
2019/05/02	1	26.60	1	26.80	27.00	0	3,689	0.00%
2019/04/30	1	26.35	1	26.80	26.80	0	3,693	0.00%
2019/04/26	1	27.85	0	0.00	27.05	1	3,615	0.03%
2019/04/24	5	28.96	5	28.15	28.15	0	3,554	0.00%
2019/04/19	8	28.80	2	29.05	28.70	6	3,390	0.18%
2019/04/17	6	30.43	10	30.05	29.80	-4	3,151	-0.13%
2019/04/16	6	28.68	6	29.33	30.35	0	2,832	0.00%
2019/04/15	3	28.00	2	27.75	27.60	1	2,540	0.04%
2019/04/12	1	27.70	0	27.10	27.10	1	2,452	0.04%
2019/04/10	0	0.00	1	27.20	27.20	-1	2,339	-0.04%
2019/04/03	1	27.50	1	27.45	27.45	0	2,298	0.00%
2019/04/02	12	26.37	11	26.35	28.15	1	2,284	0.04%
2019/03/28	0	0.00	1	25.75	25.80	-1	2,221	-0.05%
2019/03/27	1	27.70	3	26.90	26.00	-2	2,401	-0.08%
2019/03/25	0	0.00	25	26.00	25.90	-25	2,330	-1.07%
2019/03/21	2	27.25	0	0.00	26.50	2	2,259	0.09%
2019/03/20	0	0.00	2	25.50	26.00	-2	2,126	-0.09%
2019/03/19	6	25.80	6	25.91	25.60	0	2,058	0.00%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/11	3	22.05	0	0.00	22.10	3	1,842	0.16%
2019/03/07	25	22.19	0	0.00	21.70	25	1,844	1.36%
2019/03/06	0	0.00	18	22.10	22.60	-18	1,804	-1.00%
2019/02/26	18	21.05	0	0.00	21.05	18	1,788	1.01%
2019/02/25	2	21.50	50	21.60	21.60	-48	1,870	-2.57%
2019/02/22	50	21.10	1.5	21.13	21.15	48.5	1,886	2.57%
2019/02/19	0	0.00	70	21.30	21.40	-70	1,868	-3.75%
2019/02/18	30	20.75	0	0.00	20.60	30	1,835	1.63%
2019/02/14	0	0.00	0.3	21.15	21.20	-0.3	1,847	-0.01%
2019/02/13	2	21.25	5	21.44	21.10	-3	1,852	-0.16%
2019/02/12	0	0.00	22	21.02	20.85	-22	1,824	-1.20%
2019/02/11	10	21.15	20	20.95	20.80	-10	1,846	-0.54%
2019/01/30	20	20.60	0	0.00	20.55	20	1,863	1.07%
2019/01/28	13	21.08	5	21.00	21.00	8	1,874	0.43%
2019/01/22	0	0.00	1	20.45	19.90	-1	1,843	-0.05%
2019/01/16	1	20.05	0	0.00	20.10	1	1,845	0.05%
2019/01/15	0	19.60	0	0.00	19.70	0	1,852	0.00%
2019/01/09	0	0.00	5	20.20	20.10	-5	1,847	-0.27%
2018/12/26	20	21.65	0	0.00	20.70	20	1,834	1.09%
2018/12/25	25	21.64	0	0.00	21.30	25	1,774	1.41%
2018/12/24	4	22.30	4	22.04	22.15	0	1,718	0.00%
2018/12/22	6	21.93	1	21.75	21.85	5	1,665	0.30%
2018/12/21	16	21.48	15	21.55	21.50	1	1,615	0.06%
2018/12/20	10	22.30	10	21.50	21.50	0	1,549	0.00%
2018/12/19	5	21.80	37	22.30	22.30	-32	1,361	-2.35%
2018/12/18	18	20.30	0	0.00	20.30	18	1,294	1.39%
2018/12/11	0	0.00	2	20.20	20.20	-2	1,258	-0.16%
2018/12/05	0	0.00	1	20.70	20.50	-1	1,207	-0.08%
2018/12/04	10	21.50	11	21.63	21.20	-1	1,189	-0.08%
2018/12/03	10	20.45	10	20.65	20.65	0	1,112	0.00%
2018/11/29	28	19.95	28	20.10	19.85	0	1,100	0.00%
2018/11/27	35	20.02	30	20.15	20.20	5	1,030	0.49%
2018/11/26	5	20.05	1	20.00	20.10	4	1,011	0.40%
2018/11/23	5	20.85	0	0.00	19.80	5	987	0.51%
2018/11/22	0	0.00	5	20.80	20.30	-5	908	-0.55%
2018/11/21	5	19.05	1	19.25	19.05	4	808	0.50%
2018/11/08	0	0.00	1	17.85	18.70	-1	748	-0.13%
2018/11/06	1	16.80	0	0.00	17.50	1	694	0.14%
2018/10/17	1	16.05	0	0.00	16.05	1	594	0.17%
2018/10/16	0	0.00	0.7	16.10	16.15	-0.7	591	-0.13%
2018/09/20	1	20.00	0	0.00	20.05	1	618	0.16%
2018/09/19	0	0.00	1	20.60	20.30	-1	635	-0.16%
2018/09/18	1	20.35	0	0.00	20.35	1	675	0.15%
2018/09/12	0	0.00	1	20.30	20.40	-1	674	-0.15%
2018/09/03	0	0.00	0.1	22.70	22.75	-0.1	722	-0.02%
2018/08/31	0	0.00	2	23.20	23.25	-2	731	-0.27%
2018/08/21	1	23.60	0	0.00	23.50	1	914	0.11%
2018/08/15	1	22.80	0	0.00	22.90	1	899	0.11%
2018/07/30	0	0.00	0.3	26.00	26.05	-0.3	897	-0.03%
2018/07/27	0	0.00	4	26.10	26.00	-4	900	-0.44%
2018/07/24	0	0.00	0.1	25.70	25.80	-0.1	898	-0.01%
2018/07/19	0	0.00	0.5	26.20	26.20	-0.5	893	-0.05%
2018/07/18	1	26.90	0	0.00	26.60	1	896	0.11%
2018/07/04	0	0.00	1	26.15	25.80	-1	1,069	-0.09%
2018/06/28	4	26.65	0	0.00	26.55	4	1,109	0.36%
2018/06/20	0	0.00	1	25.95	26.00	-1	1,112	-0.09%
2018/06/07	0	0.00	6	27.78	27.60	-6	1,099	-0.55%
2018/06/04	0	0.00	1	29.00	28.80	-1	1,097	-0.09%
2018/06/01	1	27.75	1	27.60	27.65	0	1,057	0.00%
2018/05/31	5	26.65	0	0.00	26.55	5	1,029	0.49%
2018/05/24	0	0.00	20	25.56	25.55	-20	1,013	-1.97%
2018/05/23	20	25.77	0	0.00	25.70	20	1,026	1.95%
2018/05/08	0	0.00	1	26.50	26.10	-1	1,174	-0.09%
2018/05/07	1	25.85	0	0.00	25.80	1	1,172	0.09%
2018/04/30	0	0.00	5	25.60	25.70	-5	1,201	-0.42%
2018/04/27	1	25.45	0	0.00	25.50	1	1,206	0.08%
2018/04/23	1	26.75	0	0.00	26.65	1	1,228	0.08%
2018/04/20	0	0.00	3	27.00	27.10	-3	1,234	-0.24%
2018/04/17	0	0.00	10	28.06	27.90	-10	1,611	-0.62%
2018/04/12	11	30.53	1	30.75	30.15	10	1,762	0.57%
2018/04/11	0	0.00	1	30.00	29.60	-1	1,718	-0.06%
2018/04/09	0	0.00	1	29.90	29.90	-1	1,708	-0.06%
2018/03/13	1	29.25	0	0.00	29.30	1	1,689	0.06%
2018/03/07	0	0.00	5	27.05	26.80	-5	1,680	-0.30%
2018/03/06	0	0.00	5	27.00	27.00	-5	1,693	-0.30%
2018/02/23	3	28.10	0	0.00	27.95	3	1,799	0.17%
2018/02/12	0	0.00	10	26.25	26.30	-10	1,831	-0.55%
2018/02/09	0	0.00	1	25.00	25.75	-1	1,846	-0.05%
2018/02/08	0	0.00	1	27.00	27.00	-1	1,869	-0.05%
2018/02/06	1	28.00	0	0.00	27.90	1	1,895	0.05%
2018/01/16	8	33.00	0	0.00	32.60	8	2,301	0.35%
2018/01/11	0	0.00	1	33.60	32.45	-1	2,342	-0.04%
2018/01/08	4	33.11	2	32.68	32.95	2	1,963	0.10%
2018/01/04	1	31.50	0	0.00	32.00	1	1,923	0.05%
2018/01/02	1	30.35	0	0.00	30.35	1	2,092	0.05%