永崴投控 (3712)-新光-高雄券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
62.6
漲跌
▲1.8
漲幅
+2.96%
成交量
2,742張
產業
上市電腦週邊類股
175人加入追蹤

立即追蹤
本地時間:13:35(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

永崴投控 (3712)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5.2	62.78	5	63.06	62.60	0.2	4,892	0.00%
2024/12/16	1.2	61.05	0	0.00	60.80	1.2	4,868	0.02%
2024/12/13	5	63.10	7	63.20	62.00	-2	4,848	-0.04%
2024/12/12	3	65.33	5	65.76	64.70	-2	4,807	-0.04%
2024/12/11	16	66.76	9.1	67.18	66.00	6.9	4,796	0.14%
2024/12/10	2	64.95	4	65.80	64.80	-2	4,745	-0.04%
2024/12/09	1	67.00	5.2	66.14	65.60	-4.2	4,745	-0.09%
2024/12/06	1.2	67.74	0	0.00	68.00	1.2	4,685	0.03%
2024/12/05	25	69.67	15.2	69.53	68.00	9.8	4,704	0.21%
2024/12/04	9	68.82	10	69.03	69.30	-1	4,559	-0.02%
2024/12/03	7.1	69.32	5	70.06	68.00	2.1	4,547	0.05%
2024/12/02	9	69.77	15	68.85	67.90	-6	4,486	-0.13%
2024/11/29	15	69.85	14	69.46	69.90	1	4,416	0.02%
2024/11/28	17	69.78	21.3	69.93	69.60	-4.3	4,341	-0.10%
2024/11/27	10.3	74.30	16.4	73.36	71.60	-6.1	4,195	-0.14%
2024/11/26	15.2	74.61	23.2	74.77	75.00	-8	3,994	-0.20%
2024/11/25	77.5	72.74	64.1	73.25	74.20	13.4	3,801	0.35%
2024/11/22	14	67.76	15.6	69.01	69.70	-1.6	2,965	-0.05%
2024/11/21	10.1	63.19	11.1	63.70	63.40	-1	2,637	-0.04%
2024/11/20	5	62.50	6	62.78	63.20	-1	2,611	-0.04%
2024/11/19	14	62.22	10.1	62.69	63.00	4	2,684	0.15%
2024/11/18	1	61.80	0.2	62.32	62.30	0.8	2,724	0.03%
2024/11/15	18.3	62.39	32.1	61.76	61.60	-13.8	2,644	-0.52%
2024/11/14	15.3	61.12	16.4	60.81	61.50	-1	2,579	-0.04%
2024/11/13	8	58.66	27.1	58.45	58.70	-19.1	2,301	-0.83%
2024/11/12	21.2	57.73	28.2	57.40	57.90	-7	2,185	-0.32%
2024/11/11	6.1	56.99	10.7	56.93	57.60	-4.6	2,085	-0.22%
2024/11/08	14	53.79	0	0.00	52.40	14	1,958	0.72%
2024/11/07	5	50.61	6.4	51.84	52.90	-1.4	1,973	-0.07%
2024/11/04	1	49.45	0.5	49.70	49.30	0.5	2,127	0.02%
2024/11/01	0.1	49.85	0	0.00	50.50	0.1	2,176	0.00%
2024/10/30	2.1	49.87	1	50.00	50.00	1.1	2,218	0.05%
2024/10/29	0	50.30	0	0.00	50.20	0	2,250	0.00%
2024/10/28	0	51.00	0	0.00	50.70	0	2,287	0.00%
2024/10/22	19	52.26	19	52.70	52.30	0	2,606	0.00%
2024/10/21	10	51.35	10	52.05	51.70	0	2,901	0.00%
2024/10/18	0	0.00	2	51.40	51.10	-2	3,111	-0.06%
2024/10/16	0	0.00	0	52.30	52.10	0	3,339	0.00%
2024/10/15	21	51.56	20.1	52.05	51.90	1	3,463	0.03%
2024/10/14	19	51.44	20	51.90	51.80	-1	3,725	-0.03%
2024/10/11	0.1	51.49	0	0.00	50.70	0.1	4,316	0.00%
2024/10/09	0	52.60	0	0.00	52.20	0	4,527	0.00%
2024/10/08	2	53.70	3	53.20	52.90	-1	4,818	-0.02%
2024/10/04	33	52.82	33	53.53	53.20	0	5,184	0.00%
2024/10/01	0	0.00	1	53.10	54.10	-1	5,224	-0.02%
2024/09/30	1	54.20	0	0.00	54.00	1	5,273	0.02%
2024/09/26	0	0.00	30	54.16	54.00	-30	5,330	-0.56%
2024/09/25	0	0.00	50	55.22	54.90	-50	5,389	-0.93%
2024/09/24	50.1	55.89	13.2	55.46	55.40	37	5,473	0.68%
2024/09/23	3.1	55.25	1	55.00	55.20	2.1	5,971	0.03%
2024/09/19	29	53.33	1	52.90	53.50	28	6,384	0.44%
2024/09/18	4	53.55	0	53.40	53.00	4	6,440	0.06%
2024/09/16	0	0.00	1	53.20	53.00	-1	6,531	-0.02%
2024/09/13	2	52.20	0	0.00	52.20	2	6,543	0.03%
2024/09/12	30.1	51.57	31.2	52.30	53.20	-1.1	6,590	-0.02%
2024/09/11	1	51.29	0	0.00	50.40	1	6,600	0.02%
2024/09/10	5.2	51.05	7	49.11	49.35	-1.8	6,620	-0.03%
2024/09/09	6.1	50.87	6	51.08	51.10	0.1	6,661	0.00%
2024/09/06	6.1	52.63	7	52.31	52.10	-1	6,729	-0.01%
2024/09/05	8	53.21	8	52.60	52.00	0	6,715	0.00%
2024/09/04	6.1	52.38	16	53.17	52.30	-9.9	6,760	-0.15%
2024/09/03	4.1	56.50	3	56.13	55.80	1.1	6,775	0.02%
2024/09/02	18	56.22	2	55.51	55.70	16	6,781	0.24%
2024/08/30	8	55.30	0	0.00	55.30	8	6,803	0.12%
2024/08/29	2	55.50	0	0.00	55.20	2	6,822	0.03%
2024/08/28	0	0.00	2	56.40	56.20	-2	6,850	-0.03%
2024/08/27	0	0.00	2	56.30	56.30	-2	6,897	-0.03%
2024/08/26	0	0.00	0.1	56.50	55.70	-0.1	6,964	0.00%
2024/08/23	1.3	55.40	1.2	55.67	56.70	0.1	7,089	0.00%
2024/08/22	7	56.94	2	56.70	56.50	5	7,619	0.07%
2024/08/21	16.2	57.89	10	57.74	57.30	6.2	7,898	0.08%
2024/08/20	13	58.35	12	58.28	58.30	1	7,809	0.01%
2024/08/19	2	55.10	2	54.95	55.10	0	7,720	0.00%
2024/08/16	21	55.19	12.1	54.97	54.90	8.9	7,759	0.11%
2024/08/15	15.3	52.48	12.2	52.83	53.90	3	7,633	0.04%
2024/08/13	2.1	53.65	3	53.47	54.00	-1	7,627	-0.01%
2024/08/12	2.1	53.25	5	54.40	52.70	-2.9	7,605	-0.04%
2024/08/09	4	54.53	35.4	53.55	54.60	-31.4	7,570	-0.41%
2024/08/08	55	52.47	22	52.66	52.10	33	7,525	0.44%
2024/08/07	9	52.22	23.1	53.88	53.90	-14.1	7,505	-0.19%
2024/08/06	10	47.91	12	48.10	50.20	-2	7,453	-0.03%
2024/08/05	3.8	49.67	7	50.10	49.60	-3.2	7,381	-0.04%
2024/08/02	27.7	56.23	6.2	56.09	55.10	21.5	7,349	0.29%
2024/08/01	8	57.86	14	58.27	58.70	-6	7,327	-0.08%
2024/07/31	15	57.23	19.2	57.60	57.30	-4.2	7,319	-0.06%
2024/07/30	1.2	56.22	4	56.23	56.50	-2.8	7,321	-0.04%
2024/07/29	25.6	58.43	11	59.47	55.90	14.6	7,300	0.20%
2024/07/26	2.3	58.29	7	58.54	58.20	-4.7	7,208	-0.06%
2024/07/23	10	60.04	18.1	59.10	59.20	-8.1	7,167	-0.11%
2024/07/22	23.4	62.28	20.3	61.35	60.50	3.1	7,056	0.04%
2024/07/19	23.5	63.88	9.3	63.54	61.40	14.3	6,765	0.21%
2024/07/18	9.1	63.37	13.6	63.58	62.60	-4.5	6,563	-0.07%
2024/07/17	3	62.73	11.2	63.68	62.70	-8.2	6,467	-0.13%
2024/07/16	16.2	63.17	14.6	64.23	62.50	1.6	6,416	0.03%
2024/07/15	27.1	65.04	11.2	65.11	63.90	15.9	6,364	0.25%
2024/07/12	188.2	66.21	196	66.44	67.00	-7.8	6,178	-0.13%	大買/大賣/
2024/07/11	13	63.15	29.4	64.22	65.60	-16.4	5,740	-0.29%
2024/07/10	76.7	59.80	38	59.71	59.70	38.7	5,608	0.69%
2024/07/09	22	58.60	57.4	59.17	60.10	-35.4	5,579	-0.63%
2024/07/08	0.4	56.07	0	0.00	56.10	0.4	5,365	0.01%
2024/07/05	2	57.20	1.3	56.08	57.00	0.7	5,369	0.01%
2024/07/04	22.3	55.22	140.1	56.34	56.80	-117.8	5,331	-2.21%	大賣/鉅額交易
2024/07/03	1.3	55.12	3.1	55.57	55.20	-1.8	5,291	-0.03%
2024/07/02	10.6	54.51	19	54.66	55.20	-8.4	5,263	-0.16%
2024/07/01	16.3	55.79	8	55.51	54.60	8.3	5,226	0.16%
2024/06/28	134.7	55.99	33	55.98	55.50	101.7	5,163	1.97%	大買/鉅額交易
2024/06/27	113.4	58.95	90.2	57.55	56.30	23.3	5,086	0.46%	大買/
2024/06/26	29.5	57.21	46.7	57.28	58.60	-17.2	4,543	-0.38%
2024/06/25	50.1	53.02	52.2	53.15	53.30	-2	4,262	-0.05%
2024/06/24	64.8	52.61	53	52.76	51.80	11.8	4,128	0.29%
2024/06/21	20.3	51.74	165.1	51.91	52.50	-144.7	4,125	-3.51%	大賣/鉅額交易
2024/06/20	57.7	49.88	13	50.28	50.40	44.7	4,062	1.10%
2024/06/19	116.9	49.53	66	49.73	49.90	50.9	4,102	1.24%	大買/
2024/06/18	61.6	50.73	42	51.04	50.60	19.6	4,102	0.48%
2024/06/17	32.2	50.72	114.2	50.91	50.60	-82	4,100	-2.00%	大賣/
2024/06/14	20	50.62	24	50.65	51.00	-4	4,096	-0.10%
2024/06/13	22.2	48.97	10.4	49.26	49.70	11.8	4,064	0.29%
2024/06/12	10	47.43	11	47.73	48.10	-1	4,009	-0.03%
2024/06/11	127.1	48.67	46.1	48.62	48.30	81	4,006	2.02%	大買/
2024/06/07	122.6	46.99	116.8	47.34	47.90	5.8	4,004	0.14%	大買/大賣/
2024/06/06	9	45.47	6	45.77	45.30	3	4,018	0.07%
2024/06/05	1.1	45.63	2.3	46.34	45.45	-1.2	4,054	-0.03%
2024/06/04	5.3	47.17	5	47.08	46.30	0.3	4,131	0.01%
2024/06/03	0.6	47.62	2	47.55	47.30	-1.4	4,184	-0.03%
2024/05/31	23.8	48.98	15	48.32	48.00	8.8	4,204	0.21%
2024/05/30	48.9	50.84	65	50.40	49.00	-16.1	4,228	-0.38%
2024/05/29	80	51.45	123.7	51.95	51.30	-43.7	4,249	-1.03%	大賣/
2024/05/28	153.8	52.22	79.7	52.80	50.10	74.1	4,275	1.73%	大買/
2024/05/27	4.2	50.50	165.6	50.57	51.60	-161.4	4,020	-4.01%	大賣/鉅額交易
2024/05/24	15	47.59	1	47.10	46.95	14	3,941	0.36%
2024/05/23	14	46.14	26.9	46.55	46.55	-12.9	4,252	-0.30%
2024/05/22	33.4	46.66	16.2	46.68	46.25	17.2	4,365	0.39%
2024/05/21	7.1	45.19	7.1	45.27	45.40	0	4,488	0.00%
2024/05/20	8	44.86	4.5	44.90	44.95	3.5	4,764	0.07%
2024/05/17	7.8	43.35	13.2	43.73	43.95	-5.4	5,130	-0.11%
2024/05/16	17.2	43.45	14	43.10	43.00	3.2	5,311	0.06%
2024/05/15	17.2	44.34	16	43.82	43.75	1.2	5,332	0.02%
2024/05/14	1	44.05	0	0.00	44.05	1	5,392	0.02%
2024/05/13	5.6	43.09	5	43.25	43.45	0.6	5,402	0.01%
2024/05/10	20	41.84	21	42.00	42.60	-1	5,433	-0.02%
2024/05/09	0.1	43.50	1	43.65	42.80	-0.9	5,478	-0.02%
2024/05/08	5	42.82	7	42.93	43.55	-2	5,568	-0.04%
2024/05/07	27.1	42.41	19	42.49	42.60	8.1	5,579	0.15%
2024/05/06	26.2	42.99	19	42.86	42.85	7.2	5,583	0.13%
2024/05/03	26.2	43.80	23	43.91	43.35	3.2	5,624	0.06%
2024/05/02	16.3	44.62	16	44.29	44.25	0.3	5,698	0.00%
2024/04/30	30.7	44.86	28	44.85	44.75	2.7	5,847	0.05%
2024/04/29	2.2	44.68	8	44.71	45.00	-5.8	5,987	-0.10%
2024/04/26	13	45.57	1	44.90	44.85	12	6,070	0.20%
2024/04/25	15	45.90	10.3	46.26	45.55	4.7	6,071	0.08%
2024/04/24	62.1	46.28	7.2	46.12	46.05	54.8	6,087	0.90%
2024/04/23	2.1	44.95	4	45.23	45.50	-1.9	6,130	-0.03%
2024/04/22	4.1	46.55	13.1	46.35	45.75	-9	6,262	-0.14%
2024/04/19	2.5	47.12	8.1	46.97	47.30	-5.6	6,397	-0.09%
2024/04/18	42.1	49.02	17.1	49.16	48.60	25	6,332	0.39%
2024/04/17	9.1	49.85	44.4	48.15	49.60	-35.3	6,315	-0.56%
2024/04/16	46	46.63	18	46.66	46.40	28	6,156	0.45%
2024/04/15	83.5	48.37	52.9	49.30	48.20	30.6	6,068	0.50%
2024/04/12	37	46.55	135.6	46.29	46.55	-98.6	5,802	-1.70%	大賣/
2024/04/11	37.1	44.70	30.9	45.07	44.10	6.2	5,677	0.11%
2024/04/10	24.9	44.39	20	44.46	44.55	4.9	5,659	0.09%
2024/04/09	2	44.25	6	44.16	44.15	-4	5,645	-0.07%
2024/04/08	0	0.00	3	44.02	44.10	-3	5,637	-0.05%
2024/04/03	20	43.58	13.8	43.68	43.65	6.2	5,634	0.11%
2024/04/02	4.1	43.60	2	43.70	43.55	2.1	5,649	0.04%
2024/04/01	6	43.96	3.9	43.98	44.00	2.1	5,641	0.04%
2024/03/29	0	0.00	1	42.80	42.55	-1	5,622	-0.02%
2024/03/28	1.7	43.41	1	43.20	43.10	0.7	5,613	0.01%
2024/03/27	6	43.85	0	0.00	43.75	6	5,610	0.11%
2024/03/26	20	43.56	5	43.60	44.05	15	5,596	0.27%
2024/03/25	99.6	44.19	16	44.33	43.90	83.6	5,562	1.50%
2024/03/22	3	43.60	9	43.17	43.70	-6	5,608	-0.11%
2024/03/21	11.5	42.64	30	42.31	42.60	-18.5	5,653	-0.33%
2024/03/20	13	41.63	0	0.00	41.50	13	5,670	0.23%
2024/03/19	21.1	41.79	20	42.46	41.80	1.1	5,768	0.02%
2024/03/18	46	42.11	27	42.46	42.20	19	6,071	0.31%
2024/03/15	16.1	41.43	7	41.81	41.55	9.1	6,416	0.14%
2024/03/14	0.1	41.50	0	0.00	41.35	0.1	6,502	0.00%
2024/03/13	8.2	42.79	2	42.17	41.70	6.2	6,469	0.10%
2024/03/12	5.8	42.46	2	42.65	42.40	3.8	6,431	0.06%
2024/03/11	5	42.68	5.1	42.21	42.05	-0.1	6,419	0.00%
2024/03/08	7.5	44.58	18	42.88	43.25	-10.6	6,396	-0.16%
2024/03/07	1	45.60	6	45.52	45.65	-5	6,283	-0.08%
2024/03/05	1	48.20	3	47.05	47.05	-2	6,128	-0.03%
2024/03/04	2	47.73	0	0.00	47.80	2	6,043	0.03%
2024/03/01	4	48.53	1	48.20	48.65	3	5,938	0.05%
2024/02/29	45.1	48.92	37.1	48.91	49.75	8	5,773	0.14%
2024/02/27	39.3	47.78	18	46.79	46.40	21.3	5,482	0.39%
2024/02/26	25.7	47.95	20	49.01	48.35	5.7	5,260	0.11%
2024/02/23	19	45.98	9	45.49	45.00	10	4,918	0.20%
2024/02/22	14	46.19	24.3	45.88	45.80	-10.3	4,763	-0.22%
2024/02/21	37.1	46.24	13.1	46.01	46.70	24	4,580	0.52%
2024/02/20	51.1	45.23	51	44.97	45.10	0.1	4,286	0.00%
2024/02/19	10	42.56	37.1	43.82	44.20	-27.1	3,896	-0.69%
2024/02/16	4	40.39	1	39.35	40.20	3	3,701	0.08%
2024/02/15	2	39.33	5	39.57	39.35	-3	3,668	-0.08%
2024/02/02	6	43.13	5	43.29	42.80	1	3,586	0.03%
2024/02/01	6	43.89	17.1	43.55	43.70	-11.1	3,541	-0.31%
2024/01/31	30.1	43.57	7.1	43.57	43.45	23	3,476	0.66%
2024/01/30	0.1	41.90	2	41.83	42.20	-1.9	3,371	-0.06%
2024/01/29	0	0.00	36	42.37	42.40	-36	3,341	-1.08%
2024/01/26	42	42.61	48	42.05	42.30	-6	3,312	-0.18%
2024/01/25	1	43.00	11	43.36	42.75	-10	3,240	-0.31%
2024/01/24	24.1	42.94	9.1	43.14	43.60	15.1	3,120	0.48%
2024/01/23	4.1	42.38	5.5	42.43	42.70	-1.5	2,953	-0.05%
2024/01/22	42	39.75	9.6	41.11	42.10	32.4	2,800	1.16%
2024/01/18	1.5	39.90	2.2	40.02	39.25	-0.7	2,662	-0.03%
2024/01/17	3.8	39.87	3.1	39.73	39.90	0.8	2,628	0.03%
2024/01/16	6.2	41.27	61	42.72	40.85	-54.8	2,563	-2.14%
2024/01/15	21	41.37	82.4	42.30	42.70	-61.4	2,393	-2.57%
2024/01/12	0	0.00	0.5	39.35	38.85	-0.5	2,196	-0.02%
2024/01/11	22	39.20	15.3	38.75	38.95	6.7	2,174	0.31%
2024/01/10	0.1	37.43	0	0.00	37.15	0.1	2,106	0.00%
2024/01/08	3	37.40	2	37.60	37.60	1	2,088	0.05%
2024/01/05	0	37.30	0	0.00	37.05	0	2,081	0.00%
2024/01/04	1.1	37.97	1	37.50	36.75	0.1	2,077	0.00%
2024/01/03	1	38.10	2	38.18	38.05	-1	2,043	-0.05%
2024/01/02	4.3	38.87	2	38.94	38.75	2.3	2,031	0.11%
2023/12/29	0	0.00	1	38.10	38.55	-1	2,015	-0.05%
2023/12/28	0	38.40	2	38.35	37.90	-2	2,001	-0.10%
2023/12/27	0.5	38.46	2	38.20	38.10	-1.5	1,972	-0.08%
2023/12/26	0.2	38.18	1	38.25	38.10	-0.8	1,963	-0.04%
2023/12/25	4.2	37.85	3	37.83	37.40	1.2	1,948	0.06%
2023/12/22	2	38.05	0	0.00	37.80	2	1,931	0.10%
2023/12/20	51.6	38.39	49	38.60	38.30	2.6	1,904	0.14%
2023/12/19	46.2	38.00	52.2	38.29	38.15	-6	1,875	-0.32%
2023/12/18	15.2	40.69	17.2	40.31	39.30	-2	1,788	-0.11%
2023/12/15	70	40.58	39.2	40.14	40.00	30.8	1,677	1.84%
2023/12/14	81.5	41.60	54	41.93	40.80	27.5	1,605	1.71%
2023/12/13	36.1	43.31	32.2	43.02	42.55	3.9	1,487	0.26%
2023/12/12	29.2	41.78	31.8	42.35	43.45	-2.6	1,148	-0.23%
2023/12/11	6	39.18	30.1	39.23	39.50	-24.1	759	-3.17%
2023/12/08	15	37.25	0	0.00	37.05	15	640	2.34%
2023/12/07	5	38.00	5	38.30	37.25	0	630	0.00%
2023/12/06	11.1	37.50	6	37.32	36.90	5.1	602	0.84%
2023/12/05	29	38.70	16	38.72	38.55	13	553	2.35%
2023/12/04	1	36.95	0	0.00	36.85	1	510	0.20%
2023/11/30	0	0.00	1	36.10	36.10	-1	495	-0.20%
2023/11/28	0	0.00	1	36.00	35.85	-1	491	-0.20%
2023/11/22	0	0.00	1	37.10	37.10	-1	450	-0.22%
2023/11/17	1	36.45	1	36.60	36.15	0	410	0.00%
2023/11/15	0	0.00	18	35.64	35.50	-18	386	-4.66%
2023/11/13	1	35.15	7	34.64	35.20	-6	351	-1.71%
2023/11/10	0	0.00	5	33.40	33.45	-5	321	-1.55%
2023/11/09	1	33.90	5	33.96	33.90	-4	325	-1.23%
2023/11/08	0	0.00	4	33.78	33.70	-4	341	-1.17%
2023/10/31	3	32.75	0	0.00	32.40	3	362	0.83%
2023/10/27	2	32.25	0	0.00	31.85	2	386	0.52%
2023/10/13	0	0.00	1	33.10	33.05	-1	529	-0.19%
2023/10/12	2	33.23	0	0.00	33.35	2	585	0.34%
2023/10/11	6	33.58	0	0.00	33.00	6	600	1.00%
2023/10/06	1	33.50	5	33.30	33.65	-4	606	-0.66%
2023/10/05	1	33.20	0	0.00	33.15	1	614	0.16%
2023/10/04	2	33.00	0	0.00	32.95	2	623	0.32%
2023/10/02	15	33.80	2	34.40	33.80	13	639	2.03%
2023/09/28	2	33.00	0	0.00	33.45	2	645	0.31%
2023/09/25	1	33.70	2	33.90	33.75	-1	753	-0.13%
2023/09/19	4	33.85	4	34.05	33.70	0	783	0.00%
2023/09/18	0	0.00	2	33.95	33.80	-2	790	-0.25%
2023/09/15	0	0.00	1	33.20	32.85	-1	782	-0.13%
2023/09/14	1	32.65	0	0.00	32.90	1	793	0.13%
2023/09/07	2	32.55	0	0.00	32.65	2	850	0.24%
2023/09/04	0	0.00	0.1	32.45	32.80	-0.1	918	-0.01%
2023/08/31	1	32.20	2	32.38	32.60	-1	969	-0.10%
2023/08/30	5	32.22	7	32.63	32.25	-2	1,008	-0.20%
2023/08/25	1	31.35	0	0.00	31.35	1	1,093	0.09%
2023/08/23	0	0.00	1	30.70	31.00	-1	1,108	-0.09%
2023/08/21	0	0.00	22	31.16	31.30	-22	1,137	-1.93%
2023/08/18	2	31.40	2	31.65	31.00	0	1,149	0.00%
2023/08/16	4	30.45	4	30.79	30.85	0	1,202	0.00%
2023/08/14	3	31.48	3	30.90	31.05	0	1,251	0.00%
2023/08/11	2	32.85	2	33.00	32.80	0	1,250	0.00%
2023/08/10	1	33.15	1	33.65	32.80	0	1,284	0.00%
2023/08/09	5	33.70	16	33.67	33.65	-11	1,362	-0.81%
2023/08/08	6	34.34	10	34.50	34.40	-4	1,377	-0.29%
2023/08/07	0	0.00	10	33.13	33.20	-10	1,405	-0.71%
2023/08/04	0.5	32.60	0	0.00	32.90	0.5	1,467	0.03%
2023/08/02	0	32.10	0	0.00	32.10	0	1,517	0.00%
2023/08/01	11	32.67	0	0.00	32.70	11	1,560	0.70%
2023/07/31	4.5	33.56	0	0.00	33.40	4.5	1,640	0.27%
2023/07/28	1	34.00	0	0.00	33.90	1	1,806	0.06%
2023/07/27	0.3	34.45	0	0.00	34.30	0.3	2,007	0.02%
2023/07/26	1	34.30	0	0.00	34.05	1	2,232	0.04%
2023/07/25	0	0.00	2	34.75	34.75	-2	2,258	-0.09%
2023/07/24	3	35.90	0	0.00	35.90	3	2,271	0.13%
2023/07/21	1	36.50	0	0.00	36.45	1	2,280	0.04%
2023/07/17	3	37.75	10	37.93	37.90	-7	2,505	-0.28%
2023/07/14	2	36.50	1	36.65	36.30	1	2,564	0.04%
2023/07/10	1	36.45	1	36.85	36.40	0	3,330	0.00%
2023/07/07	2	36.38	1	37.10	36.30	1	3,366	0.03%
2023/07/06	1	36.85	0	0.00	36.85	1	3,396	0.03%
2023/07/05	1	37.45	0	0.00	37.10	1	3,415	0.03%
2023/07/04	6	37.77	11.1	37.75	37.65	-5.1	3,417	-0.15%
2023/07/03	0.2	36.10	0	0.00	36.25	0.2	3,335	0.01%
2023/06/29	1	36.00	0	0.00	36.00	1	3,365	0.03%
2023/06/28	0	0.00	1.4	35.63	35.50	-1.4	3,369	-0.04%
2023/06/27	0	0.00	1	35.60	35.55	-1	3,391	-0.03%
2023/06/21	0.3	36.29	0	0.00	36.25	0.3	3,414	0.01%
2023/06/20	3	36.40	0	0.00	36.25	3	3,454	0.09%
2023/06/19	3	36.55	2	36.95	36.40	1	3,475	0.03%
2023/06/16	1	36.90	0	0.00	36.90	1	3,508	0.03%
2023/06/14	2	36.48	3	36.83	36.40	-1	3,553	-0.03%
2023/06/13	0.2	36.45	0	0.00	36.50	0.2	3,579	0.01%
2023/06/12	4	36.65	0	0.00	36.35	4	3,647	0.11%
2023/06/09	2	37.30	2	36.90	36.85	0	3,712	0.00%
2023/06/08	0.1	37.57	4	37.45	37.10	-3.9	3,861	-0.10%
2023/06/07	1	38.45	0	0.00	38.25	1	4,113	0.02%
2023/06/06	3	38.07	1	38.70	38.00	2	4,391	0.05%
2023/06/05	0	0.00	10	38.50	38.50	-10	4,450	-0.22%
2023/06/02	10.4	38.89	1.1	38.77	38.30	9.3	4,428	0.21%
2023/05/29	1	37.00	1	37.10	37.10	0	4,362	0.00%
2023/05/25	1	37.60	0	0.00	37.30	1	4,349	0.02%
2023/05/24	1	37.40	1	37.65	37.80	0	4,339	0.00%
2023/05/23	1	37.90	0.1	37.80	37.80	0.9	4,331	0.02%
2023/05/22	1	37.20	2	37.33	37.55	-1	4,320	-0.02%
2023/05/19	0	0.00	1	36.40	36.05	-1	4,291	-0.02%
2023/05/18	2	36.85	0	0.00	36.70	2	4,286	0.05%
2023/05/17	0.1	36.14	36	35.81	35.90	-35.9	4,275	-0.84%
2023/05/16	0	36.20	0	0.00	35.90	0	4,263	0.00%
2023/05/15	46	36.32	8	36.40	36.15	38	4,241	0.90%
2023/05/12	15	38.90	14.2	38.98	38.95	0.8	4,206	0.02%
2023/05/11	8	38.94	3	39.40	38.55	5	4,193	0.12%
2023/05/10	10	39.80	55.1	39.57	39.30	-45.1	4,162	-1.08%
2023/05/09	55.2	38.59	6	38.48	38.35	49.2	4,099	1.20%
2023/05/08	16.1	39.83	76	39.84	39.60	-59.9	4,043	-1.48%
2023/05/05	32	39.89	9	39.64	39.30	23	4,007	0.57%
2023/05/04	18	40.91	45	40.87	40.75	-27	3,934	-0.69%
2023/05/03	91.2	40.40	46.1	40.46	40.95	45.1	3,808	1.18%
2023/05/02	17.1	39.77	27.1	39.79	40.70	-10	3,604	-0.28%
2023/04/28	1	38.25	6	37.60	38.25	-5	3,379	-0.15%
2023/04/27	3.1	37.10	3	37.28	37.15	0.1	3,346	0.00%
2023/04/26	9.1	37.29	1	37.35	37.40	8.1	3,322	0.24%
2023/04/25	11.4	38.16	7	39.14	37.75	4.4	3,292	0.13%
2023/04/24	8	37.26	10	37.65	37.40	-2	3,201	-0.06%
2023/04/21	11.1	36.75	4	36.24	36.10	7.1	3,150	0.23%
2023/04/20	0.3	38.11	5	37.72	37.30	-4.7	3,098	-0.15%
2023/04/19	70.2	39.43	19	39.84	39.00	51.2	3,024	1.69%
2023/04/18	30.4	39.43	26	39.77	40.00	4.4	2,930	0.15%
2023/04/17	34	39.10	28.3	39.55	39.90	5.7	2,819	0.20%
2023/04/14	12.3	37.87	6.5	37.78	37.70	5.8	2,525	0.23%
2023/04/13	6	36.87	7	37.36	37.15	-1	2,339	-0.04%
2023/04/12	5.8	36.90	20.5	37.02	37.40	-14.7	2,325	-0.63%
2023/04/11	7.2	35.95	7	36.07	36.10	0.2	2,319	0.01%
2023/04/10	8	37.94	0	0.00	37.90	8	2,314	0.35%
2023/04/07	4	37.65	0.2	37.70	37.45	3.8	2,286	0.17%
2023/04/06	0.4	37.16	0	0.00	37.45	0.4	2,268	0.02%
2023/03/31	1.3	37.02	2	36.70	37.05	-0.7	2,252	-0.03%
2023/03/30	1	36.60	13	36.00	37.05	-12	2,225	-0.54%
2023/03/29	2	35.93	0	0.00	35.85	2	2,213	0.09%
2023/03/28	1	35.80	4	35.96	35.75	-3	2,212	-0.14%
2023/03/27	0	0.00	7	37.25	37.10	-7	2,187	-0.32%
2023/03/24	1.4	37.32	22	37.27	37.20	-20.6	2,174	-0.95%
2023/03/23	5	37.58	2	37.18	37.35	3	2,152	0.14%
2023/03/22	11	38.06	28	37.31	37.25	-17	2,139	-0.79%
2023/03/21	2.4	37.12	5	37.26	37.25	-2.6	2,102	-0.12%
2023/03/20	0.1	36.65	0	0.00	37.35	0.1	2,057	0.01%
2023/03/16	5	35.20	5	35.90	35.45	0	1,987	0.00%
2023/03/15	20	36.70	6	36.07	36.45	14	1,948	0.72%
2023/03/14	30	37.59	0	0.00	37.20	30	1,871	1.60%
2023/03/13	27	36.88	20.1	36.61	37.20	6.9	1,788	0.39%
2023/03/10	24	38.38	24.4	38.38	38.45	-0.4	1,629	-0.02%
2023/03/09	11	37.87	17.4	37.80	38.50	-6.4	1,343	-0.48%
2023/03/08	9.1	34.01	15.6	33.48	35.00	-6.5	1,046	-0.62%
2023/02/24	0	0.00	2	30.95	30.80	-2	897	-0.22%
2023/02/21	3	30.45	1	30.40	30.40	2	873	0.23%
2023/02/20	5	30.85	5	31.00	30.75	0	866	0.00%
2023/02/16	5	30.95	0	0.00	30.40	5	848	0.59%
2023/02/15	0	0.00	6	30.38	30.70	-6	833	-0.72%
2023/02/14	8	29.93	0	0.00	29.85	8	803	1.00%
2023/02/13	6	30.13	5	30.25	30.00	1	796	0.13%
2023/02/10	9	30.71	19	30.56	30.05	-10	781	-1.28%
2023/02/09	3	30.03	0	0.00	29.90	3	729	0.41%
2023/02/08	1	29.90	0	0.00	29.90	1	719	0.14%
2023/02/07	10	29.40	0	0.00	29.40	10	696	1.44%
2023/02/06	0	0.00	6	29.00	29.20	-6	693	-0.86%
2023/02/03	1	29.30	2	29.30	29.00	-1	692	-0.14%
2023/02/02	1	29.95	0	0.00	29.80	1	671	0.15%
2023/02/01	0	0.00	2	30.10	30.00	-2	645	-0.31%
2023/01/31	0	0.00	6	29.10	29.00	-6	588	-1.02%
2023/01/17	0	0.00	2	28.00	27.90	-2	576	-0.35%
2023/01/16	0	0.00	0	27.70	27.65	0	572	0.00%
2023/01/13	2	27.55	0	0.00	27.50	2	570	0.35%
2023/01/10	4	28.30	0	0.00	28.20	4	552	0.72%
2023/01/09	0	28.60	0	0.00	28.60	0	545	0.00%
2023/01/06	1	29.00	3	28.98	28.90	-2	534	-0.37%
2023/01/05	8	30.23	9	29.58	29.40	-1	520	-0.19%
2023/01/04	14	29.77	12	30.07	30.00	2	447	0.45%
2023/01/03	1	28.80	3	28.63	28.60	-2	345	-0.58%
2022/12/29	5	28.84	2	28.60	28.40	3	319	0.94%
2022/12/28	4	29.00	2	29.00	28.90	2	282	0.71%
2022/12/20	0	0.00	5	27.35	27.20	-5	235	-2.12%
2022/12/16	8	28.41	8	28.65	27.80	0	233	0.00%
2022/12/15	4	28.20	4	28.75	28.30	0	221	0.00%
2022/12/14	9	28.34	8	28.83	28.50	1	211	0.47%
2022/12/13	3	26.75	3	26.95	26.75	0	177	0.00%
2022/12/12	3	26.35	0	0.00	26.35	3	178	1.68%
2022/12/09	0	0.00	8	26.72	26.45	-8	179	-4.45%
2022/12/07	2	27.10	0	0.00	26.50	2	181	1.10%
2022/12/06	8	27.30	10	27.55	27.20	-2	179	-1.11%
2022/12/05	4	27.28	4	27.75	27.25	0	177	0.00%
2022/11/30	0	0.00	7	26.29	26.25	-7	171	-4.07%
2022/11/25	7	26.04	6	26.25	25.75	1	171	0.58%
2022/11/24	3	26.03	2	26.33	26.00	1	170	0.59%
2022/11/23	0	0.00	4	26.40	26.20	-4	169	-2.36%
2022/11/17	3	24.75	3	25.00	25.05	0	172	0.00%
2022/11/15	0	0.00	5	25.10	25.15	-5	173	-2.88%
2022/11/08	1	24.20	0	0.00	24.05	1	185	0.54%
2022/10/13	3	23.25	0	0.00	22.40	3	233	1.29%
2022/10/11	5	24.62	0	0.00	23.55	5	230	2.17%
2022/09/26	9	25.98	1	26.35	25.20	8	286	2.79%
2022/09/23	5	27.20	0	0.00	27.00	5	309	1.62%
2022/09/20	6	27.80	0	0.00	27.70	6	381	1.57%
2022/09/14	0	0.00	5	28.33	28.35	-5	402	-1.24%
2022/09/06	3	27.75	0	0.00	27.75	3	432	0.69%
2022/09/05	4	28.04	0	0.00	28.05	4	435	0.92%
2022/08/25	0	0.00	3	28.65	28.75	-3	471	-0.64%
2022/08/24	4	28.00	0	0.00	28.00	4	481	0.83%
2022/08/16	0	0.00	2	28.30	28.30	-2	507	-0.39%
2022/08/08	3	27.02	1	27.15	27.10	2	562	0.36%
2022/07/25	2	29.05	0	0.00	29.35	2	940	0.21%
2022/07/12	5	28.80	0	0.00	27.60	5	1,576	0.32%
2022/07/05	2	29.75	2	29.30	29.30	0	1,561	0.00%
2022/07/04	0	0.00	4	29.00	29.00	-4	1,553	-0.26%
2022/07/01	1	31.80	1	31.50	29.75	0	1,546	0.00%
2022/06/30	52	31.94	3	31.83	31.50	49	1,518	3.23%
2022/06/29	0	0.00	1	31.25	30.95	-1	1,464	-0.07%
2022/06/22	4	30.75	0	0.00	29.70	4	1,449	0.28%
2022/06/10	1	31.75	2	31.53	31.50	-1	1,442	-0.07%
2022/06/09	0	0.00	0.1	31.60	31.60	-0.1	1,443	0.00%
2022/06/08	0	0.00	3	31.25	31.00	-3	1,432	-0.21%
2022/06/07	0	0.00	2	31.10	30.90	-2	1,433	-0.14%
2022/06/06	5	30.84	0	0.00	31.00	5	1,434	0.35%
2022/06/02	0	0.00	10	30.80	30.65	-10	1,434	-0.70%
2022/05/31	0	0.00	16	30.87	30.85	-16	1,425	-1.12%
2022/05/30	0	0.00	5	30.75	30.80	-5	1,427	-0.35%
2022/05/25	0.1	30.10	0	0.00	30.10	0.1	1,416	0.00%
2022/05/19	0	0.00	10	29.93	29.90	-10	1,409	-0.71%
2022/05/18	0	0.00	1	30.15	30.15	-1	1,403	-0.07%
2022/05/17	8	29.57	0	0.00	29.50	8	1,393	0.57%
2022/05/16	1	29.85	0	0.00	29.55	1	1,383	0.07%
2022/05/13	1	29.90	0	0.00	29.90	1	1,376	0.07%
2022/05/12	7	30.09	3	29.95	29.80	4	1,364	0.29%
2022/05/11	7	30.26	1	30.40	30.10	6	1,360	0.44%
2022/05/10	15	30.48	0	0.00	30.65	15	1,350	1.11%
2022/05/09	0	0.00	1	31.25	30.05	-1	1,340	-0.07%
2022/05/05	1	34.10	0	0.00	33.50	1	1,289	0.08%
2022/05/04	1	33.90	1	33.30	33.75	0	1,256	0.00%
2022/05/03	1	33.80	2	34.20	33.55	-1	1,231	-0.08%
2022/04/29	39	34.67	31	34.57	34.60	8	1,169	0.68%
2022/04/28	19	34.35	36	34.53	34.50	-17	1,045	-1.63%
2022/04/27	46	33.52	44	33.65	34.70	2	886	0.23%
2022/04/26	0	0.00	10.3	31.74	33.80	-10.3	630	-1.63%
2022/04/25	0	0.00	3	31.00	30.75	-3	577	-0.52%
2022/04/22	2	32.25	0	0.00	31.85	2	572	0.35%
2022/04/21	28	33.01	0	0.00	32.35	28	574	4.88%
2022/04/20	13	33.50	21	32.55	33.00	-8	562	-1.42%
2022/04/19	6	31.28	1	31.40	31.25	5	498	1.00%
2022/04/18	3	31.72	10	31.57	31.30	-7	529	-1.32%
2022/04/15	0	0.00	1	30.55	30.55	-1	537	-0.19%
2022/04/14	0	0.00	5	30.10	30.00	-5	619	-0.81%
2022/04/13	2	30.00	0	0.00	30.00	2	642	0.31%
2022/04/12	0.1	30.90	0	0.00	29.95	0.1	660	0.02%
2022/04/08	5	30.30	1	30.20	30.35	4	664	0.60%
2022/04/06	1	30.55	0	0.00	30.50	1	669	0.15%
2022/03/30	0	0.00	1	30.85	30.80	-1	673	-0.15%
2022/03/25	1	31.40	0	0.00	31.40	1	681	0.15%
2022/03/23	0	31.05	0	0.00	31.00	0	687	0.00%
2022/03/21	0	0.00	5	31.17	31.15	-5	692	-0.72%
2022/03/18	0	0.00	5	30.90	30.95	-5	710	-0.70%
2022/03/17	0	0.00	5	30.95	30.85	-5	726	-0.69%
2022/03/16	5	30.50	0	0.00	30.50	5	754	0.66%
2022/03/15	1	30.05	0	0.00	30.00	1	766	0.13%
2022/03/14	1	30.30	0	0.00	30.45	1	772	0.13%
2022/03/11	2	30.45	0	0.00	30.40	2	775	0.26%
2022/03/10	0	0.00	1	30.80	30.65	-1	777	-0.13%
2022/03/09	4	30.51	0	0.00	30.40	4	779	0.51%
2022/03/08	1.1	30.08	0	0.00	29.85	1.1	787	0.14%
2022/03/04	1.1	31.07	0	0.00	31.20	1.1	790	0.14%
2022/03/03	0.1	31.80	6	31.68	31.70	-5.9	794	-0.74%
2022/03/01	0	0.00	1	31.00	31.05	-1	810	-0.12%
2022/02/25	1	30.60	0	0.00	30.60	1	814	0.12%
2022/02/24	3	30.67	0	0.00	30.30	3	825	0.36%
2022/02/22	1	30.85	0	0.00	30.75	1	851	0.12%
2022/02/17	2	31.40	1	31.25	31.35	1	883	0.11%
2022/02/16	2	31.50	0	0.00	31.30	2	941	0.21%
2022/02/14	2	31.25	1	31.30	31.10	1	1,001	0.10%
2022/02/08	0	0.00	1	32.40	32.75	-1	1,057	-0.09%
2022/01/26	0	0.00	3	30.80	30.85	-3	1,100	-0.27%
2022/01/20	2	33.28	0	0.00	33.30	2	1,188	0.17%
2022/01/18	0	0.00	1	33.00	32.90	-1	1,189	-0.08%
2022/01/14	1	32.50	0	0.00	32.50	1	1,212	0.08%
2022/01/12	0	0.00	10	32.60	32.50	-10	1,238	-0.81%
2022/01/11	0	0.00	9	32.97	32.90	-9	1,242	-0.72%
2022/01/10	18	34.76	24	34.42	34.55	-6	1,227	-0.49%
2022/01/07	22	34.44	42	35.29	34.10	-20	1,236	-1.62%
2022/01/06	1	34.10	0	0.00	34.10	1	1,230	0.08%
2022/01/05	1	33.45	5	33.35	33.45	-4	1,264	-0.32%
2022/01/03	3	33.02	0.1	32.95	32.80	3	1,384	0.21%
2021/12/30	12	33.20	0	0.00	32.85	12	1,456	0.82%
2021/12/27	0	0.00	2	32.75	32.70	-2	1,788	-0.11%
2021/12/22	0	0.00	2.6	32.78	32.55	-2.6	2,207	-0.12%
2021/12/20	1	33.20	8	33.04	32.10	-7	2,225	-0.31%
2021/12/17	0	0.00	1	32.00	31.80	-1	2,230	-0.04%
2021/12/14	7	32.47	0	0.00	31.50	7	2,221	0.32%
2021/12/13	0	0.00	3	33.90	33.15	-3	2,200	-0.14%
2021/12/10	3	32.50	0	0.00	33.80	3	2,185	0.14%
2021/12/09	0	0.00	6	32.82	32.90	-6	2,155	-0.28%
2021/12/08	1	32.35	0	0.00	32.05	1	2,141	0.05%
2021/12/07	0	0.00	2	31.83	31.50	-2	2,133	-0.09%
2021/12/06	1	30.60	0	0.00	30.80	1	2,131	0.05%
2021/12/03	4	31.23	2	31.43	31.05	2	2,133	0.09%
2021/12/02	1	30.75	0	0.00	30.55	1	2,129	0.05%
2021/12/01	2	31.15	0	0.00	31.25	2	2,124	0.09%
2021/11/30	0	0.00	3	31.50	31.45	-3	2,119	-0.14%
2021/11/29	2	30.50	1	30.20	31.05	1	2,120	0.05%
2021/11/26	3	31.53	0	0.00	31.40	3	2,124	0.14%
2021/11/24	1	32.35	0	0.00	32.60	1	2,112	0.05%
2021/11/23	2	32.40	0	0.00	32.35	2	2,126	0.09%
2021/11/22	1	32.10	0	0.00	33.15	1	2,121	0.05%
2021/11/19	2	32.78	0	0.00	32.70	2	2,118	0.09%
2021/11/16	2	33.53	0	0.00	33.40	2	2,100	0.10%
2021/11/15	6	36.57	8	34.76	34.30	-2	2,087	-0.10%
2021/11/11	5	35.90	6	36.11	35.65	-1	2,026	-0.05%
2021/11/10	2	36.25	4	35.86	35.80	-2	1,996	-0.10%
2021/11/09	2	35.50	0	0.00	35.50	2	2,012	0.10%
2021/11/08	1	34.70	0	0.00	34.65	1	1,994	0.05%
2021/11/05	0	0.00	1	35.15	35.45	-1	2,000	-0.05%
2021/11/02	2	34.50	0	0.00	34.35	2	2,023	0.10%
2021/11/01	0	0.00	4	34.00	35.05	-4	1,999	-0.20%
2021/10/29	1	33.35	18	33.38	33.30	-17	1,967	-0.86%
2021/10/27	0	0.00	2	33.70	33.55	-2	1,962	-0.10%
2021/10/26	0	0.00	8.3	33.30	33.25	-8.3	1,966	-0.42%
2021/10/22	2	33.15	2	33.50	33.20	0	2,010	0.00%
2021/10/21	2.3	32.99	2	32.60	32.40	0.3	2,042	0.01%
2021/10/20	6	33.24	1	33.05	33.00	5	2,093	0.24%
2021/10/19	6	32.35	2	32.40	32.45	4	2,089	0.19%
2021/10/18	2	31.93	0	0.00	31.95	2	2,122	0.09%
2021/10/15	13	32.69	16	32.91	32.85	-3	2,170	-0.14%
2021/10/14	22	32.31	1	32.75	31.85	21	2,208	0.95%
2021/10/13	10	35.47	9	36.15	34.60	1	2,370	0.04%
2021/10/12	37	37.46	39	37.26	36.60	-2	2,446	-0.08%
2021/10/08	21	36.91	26	37.34	36.80	-5	2,405	-0.21%
2021/10/07	33	37.08	12	37.39	37.60	21	2,469	0.85%
2021/10/06	56	37.38	50	37.29	36.60	6	2,448	0.25%
2021/10/05	8	35.39	31	35.18	35.90	-23	2,331	-0.99%
2021/10/04	27	34.96	26	35.17	35.95	1	2,321	0.04%
2021/10/01	58	36.96	53	36.88	34.25	5	2,272	0.22%
2021/09/30	3	35.15	0	0.00	36.05	3	2,069	0.14%
2021/09/29	0	0.00	4	32.70	32.80	-4	2,128	-0.19%
2021/09/28	6	32.20	0	0.00	33.10	6	2,339	0.26%
2021/09/27	0	0.00	2	32.93	32.65	-2	2,479	-0.08%
2021/09/24	10	32.12	1	32.00	32.45	9	2,528	0.36%
2021/09/22	0	0.00	1	29.85	29.90	-1	2,538	-0.04%
2021/09/15	1	30.30	0	0.00	30.60	1	2,557	0.04%
2021/09/09	0	0.00	1	30.20	30.30	-1	2,566	-0.04%
2021/08/27	0	0.00	2.2	32.18	32.20	-2.2	2,542	-0.09%
2021/08/16	0	0.00	10	31.00	30.75	-10	2,509	-0.40%
2021/08/13	2	32.00	2	32.40	31.25	0	2,498	0.00%
2021/08/12	0	0.00	1	33.60	33.50	-1	2,465	-0.04%
2021/08/11	4	33.30	0	0.00	33.60	4	2,467	0.16%
2021/08/10	7	34.97	7	34.41	33.60	0	2,460	0.00%
2021/08/09	7	36.61	0	0.00	36.30	7	2,424	0.29%
2021/08/06	1	35.75	1	35.55	35.65	0	2,408	0.00%
2021/08/05	2	36.00	0	0.00	35.75	2	2,413	0.08%
2021/08/04	0	0.00	1	37.15	36.75	-1	2,432	-0.04%
2021/08/03	1	36.55	0	0.00	36.60	1	2,429	0.04%
2021/07/30	0	0.00	3	36.50	36.00	-3	2,411	-0.12%
2021/07/28	8	36.29	2	36.93	36.70	6	2,385	0.25%
2021/07/27	6	38.23	0	0.00	37.60	6	2,367	0.25%
2021/07/26	20	38.50	21	38.78	38.95	-1	2,342	-0.04%
2021/07/23	0	0.00	3	37.18	36.75	-3	2,282	-0.13%
2021/07/22	18	37.22	2	37.25	36.70	16	2,266	0.71%
2021/07/21	1	37.10	3	37.32	36.15	-2	2,246	-0.09%
2021/07/20	0	0.00	113.3	38.50	38.10	-113.3	2,193	-5.17%	大賣/鉅額交易
2021/07/19	122.2	41.30	12	41.35	40.35	110.2	2,125	5.19%	大買/鉅額交易
2021/07/16	4.1	38.89	3	39.07	40.00	1.1	1,912	0.06%
2021/07/15	0	0.00	3	37.35	37.65	-3	1,790	-0.17%
2021/07/14	21	37.45	20.4	37.13	37.30	0.6	1,755	0.03%
2021/07/13	4	37.15	7	37.42	36.00	-3	1,674	-0.18%
2021/07/12	8.1	36.39	2	37.03	37.40	6.1	1,630	0.37%
2021/07/09	1	35.20	0.2	35.70	35.30	0.8	1,556	0.05%
2021/07/08	1	36.90	2	36.18	36.50	-1	1,524	-0.07%
2021/07/07	2	37.58	1	36.45	36.10	1	1,504	0.07%
2021/07/06	9.1	37.65	4	37.35	37.00	5.1	1,432	0.35%
2021/07/05	5	37.17	23	37.00	37.70	-18	1,287	-1.39%
2021/07/02	20.1	33.41	29.6	33.58	34.30	-9.5	1,130	-0.84%
2021/07/01	26.2	31.91	8.1	32.06	32.05	18.1	1,017	1.78%
2021/06/30	0.4	29.93	0.2	30.05	30.20	0.2	1,017	0.02%
2021/06/29	0	0.00	1	30.00	29.90	-1	1,017	-0.10%
2021/06/16	3	28.52	2	28.70	28.95	1	1,079	0.09%
2021/06/11	0	0.00	5	29.10	28.55	-5	1,099	-0.45%
2021/06/08	0	0.00	1	29.15	29.40	-1	1,136	-0.09%
2021/06/04	0	0.00	12.2	29.10	29.05	-12.2	1,146	-1.06%
2021/05/31	0	0.00	2	28.80	28.75	-2	1,149	-0.17%
2021/05/28	0	0.00	1	28.40	28.35	-1	1,164	-0.09%
2021/05/27	1	27.90	0	0.00	27.85	1	1,166	0.09%
2021/05/26	5	27.45	0.1	27.30	27.40	5	1,168	0.42%
2021/05/20	0.3	26.20	0.6	27.00	25.85	-0.3	1,284	-0.02%
2021/05/19	1	26.00	1	26.10	26.10	0	1,302	0.00%
2021/05/17	0.2	23.70	13	23.60	23.60	-12.8	1,313	-0.97%
2021/05/14	0	0.00	0.2	26.55	26.20	-0.2	1,306	-0.01%
2021/05/12	0	0.00	5	27.38	25.65	-5	1,291	-0.39%
2021/05/11	2	28.55	0	0.00	27.90	2	1,265	0.16%
2021/05/10	0.1	29.50	0	0.00	29.35	0.1	1,257	0.01%
2021/05/07	0.1	30.85	2	30.00	30.20	-1.9	1,261	-0.15%
2021/05/06	2.1	28.83	0	0.00	29.05	2.1	1,259	0.17%
2021/05/05	0.1	29.00	0	0.00	29.00	0.1	1,256	0.01%
2021/05/04	1.4	28.14	0	0.00	29.30	1.4	1,256	0.11%
2021/05/03	0.5	30.91	0	0.00	29.90	0.5	1,251	0.04%
2021/04/29	0.1	31.75	0	0.00	31.70	0.1	1,261	0.01%
2021/04/28	0.1	32.20	0	0.00	32.00	0.1	1,273	0.01%
2021/04/27	0.1	32.50	0	0.00	32.55	0.1	1,292	0.01%
2021/04/22	1.1	31.60	0	0.00	31.20	1.1	1,310	0.08%
2021/04/21	0.2	33.65	0	0.00	33.30	0.2	1,284	0.02%
2021/04/20	0.1	33.80	7	33.80	34.05	-6.9	1,285	-0.54%
2021/04/19	0	0.00	2	34.50	34.35	-2	1,291	-0.15%
2021/04/15	0	0.00	1	32.25	32.60	-1	1,374	-0.07%
2021/04/14	2	32.40	4	31.28	32.00	-2	1,384	-0.14%
2021/04/13	0.1	32.20	0	0.00	31.90	0.1	1,401	0.01%
2021/04/12	0.4	33.48	0	0.00	32.90	0.4	1,428	0.03%
2021/04/09	0	0.00	2	34.00	33.70	-2	1,417	-0.14%
2021/04/08	3.1	34.11	7	33.93	34.25	-3.9	1,398	-0.28%
2021/04/07	0.5	32.55	4	32.30	32.75	-3.5	1,343	-0.26%
2021/04/06	6	32.03	0	0.00	32.45	6	1,326	0.45%
2021/04/01	2	30.40	3	30.30	30.45	-1	1,284	-0.08%
2021/03/31	3.1	29.95	0	30.10	29.90	3	1,275	0.24%
2021/03/30	1	30.25	1	30.65	30.10	0	1,288	0.00%
2021/03/29	0.7	30.19	0	0.00	30.20	0.7	1,337	0.05%
2021/03/26	1.1	29.55	1	29.65	29.65	0.1	1,344	0.01%
2021/03/23	6	30.89	5	30.10	29.85	1	1,379	0.07%
2021/03/22	2.1	29.52	2	29.93	30.35	0.1	1,351	0.01%
2021/03/19	0	0.00	10	29.70	29.55	-10	1,352	-0.74%
2021/03/18	0	29.50	0	0.00	30.05	0	1,366	0.00%
2021/03/05	0	0.00	2	28.90	28.60	-2	1,718	-0.12%
2021/03/04	1	29.80	0	0.00	29.40	1	1,807	0.06%
2021/03/02	1	28.00	0	0.00	28.05	1	2,161	0.05%
2021/02/26	2	29.23	0.6	29.10	28.90	1.4	2,191	0.06%
2021/02/25	3	29.75	0	0.00	29.40	3	2,228	0.13%
2021/02/24	0	0.00	2.3	29.92	29.55	-2.3	2,259	-0.10%
2021/02/23	0	0.00	9	30.45	30.75	-9	2,248	-0.40%
2021/02/22	14	30.54	17	30.98	31.00	-3	2,228	-0.13%
2021/02/19	2	27.85	1	27.80	28.20	1	2,176	0.05%
2021/02/18	0	0.00	4	27.09	27.60	-4	2,165	-0.18%
2021/02/17	1	26.35	1	26.30	26.35	0	2,191	0.00%
2021/02/03	1	25.40	0	0.00	25.60	1	2,210	0.05%
2021/01/28	5	26.75	0	0.00	26.35	5	2,281	0.22%
2021/01/26	2	26.65	0.4	27.91	26.70	1.6	2,439	0.06%
2021/01/25	4.5	26.73	1	26.50	27.30	3.5	2,492	0.14%
2021/01/22	0	26.35	0	0.00	27.40	0	2,490	0.00%
2021/01/21	1	25.65	2	25.58	25.20	-1	2,475	-0.04%
2021/01/20	5	25.74	2.4	25.95	25.55	2.6	2,470	0.11%
2021/01/18	2	26.35	1	26.80	27.50	1	2,436	0.04%
2021/01/15	8	28.09	6	28.44	27.55	2	2,426	0.08%
2021/01/14	1	28.75	0	0.00	28.85	1	2,408	0.04%
2021/01/12	0	0.00	1	29.35	28.80	-1	2,402	-0.04%
2021/01/11	3	29.13	1	28.45	30.00	2	2,395	0.08%
2021/01/08	20	29.55	16	28.61	28.45	4	2,367	0.17%
2021/01/07	0	0.00	2	30.55	30.70	-2	2,318	-0.09%
2021/01/06	5.1	30.91	73	30.94	30.95	-67.9	2,366	-2.87%
2021/01/05	4	32.49	3	31.73	32.40	1	2,349	0.04%
2020/12/29	0	0.00	4	32.70	32.30	-4	2,362	-0.17%
2020/12/28	1	32.50	4	32.60	32.50	-3	2,354	-0.13%
2020/12/25	2	33.75	0	0.00	33.35	2	2,359	0.08%
2020/12/24	0	0.00	4	34.10	33.50	-4	2,370	-0.17%
2020/12/23	3.1	32.60	6	32.49	32.90	-2.9	2,381	-0.12%
2020/12/22	1.1	33.45	0	0.00	33.00	1.1	2,409	0.05%
2020/12/21	2	34.10	1	34.15	33.90	1	2,441	0.04%
2020/12/18	3	35.07	3	34.97	34.95	0	2,451	0.00%
2020/12/17	4	35.53	2	36.00	35.25	2	2,516	0.08%
2020/12/15	1	34.80	0	0.00	34.60	1	2,757	0.04%
2020/12/14	3	35.68	6	35.63	35.40	-3	2,813	-0.11%
2020/12/11	3	34.68	0	0.00	35.05	3	2,871	0.10%
2020/12/10	4	35.63	2	35.83	35.35	2	2,969	0.07%
2020/12/09	19.1	36.03	3	35.80	35.95	16.1	2,975	0.54%
2020/12/08	5	36.06	5	35.95	36.00	0	3,031	0.00%
2020/12/07	4.2	36.57	30	36.13	36.10	-25.8	3,019	-0.85%
2020/12/04	6.1	38.19	1	37.70	37.65	5.1	2,939	0.17%
2020/12/03	12	38.63	0	0.00	38.30	12	2,936	0.41%
2020/12/02	8	38.25	14.2	39.06	38.90	-6.2	2,950	-0.21%
2020/12/01	5	39.20	2	39.85	39.20	3	2,947	0.10%
2020/11/30	15	40.84	21.1	40.43	40.50	-6.1	3,100	-0.20%
2020/11/27	29	40.82	33	40.67	40.85	-4	3,052	-0.13%
2020/11/26	44.2	39.71	24	40.90	41.50	20.2	3,103	0.65%
2020/11/25	1	37.70	0	0.00	37.80	1	3,009	0.03%
2020/11/24	3	38.58	1	39.30	37.70	2	2,994	0.07%
2020/11/23	1	37.70	22	38.66	38.50	-21	2,987	-0.70%
2020/11/10	1	38.15	0	0.00	37.40	1	3,928	0.03%
2020/11/09	1	37.70	8	37.83	37.95	-7	3,939	-0.18%
2020/11/06	2	37.43	1	37.55	37.15	1	3,927	0.03%
2020/11/05	6	36.90	1	37.30	37.10	5	3,945	0.13%
2020/11/04	29	36.82	15	36.60	36.90	14	3,994	0.35%
2020/11/03	2	34.98	1	35.80	36.55	1	3,960	0.03%
2020/11/02	0	0.00	15	33.89	33.25	-15	3,950	-0.38%
2020/10/29	0	0.00	1	35.80	36.50	-1	3,965	-0.03%
2020/10/26	0	0.00	0.5	37.10	37.65	-0.5	4,278	-0.01%
2020/10/23	1	38.05	0	0.00	38.05	1	4,441	0.02%
2020/10/19	2	37.65	0	0.00	37.80	2	5,066	0.04%
2020/10/16	0	0.00	5	38.00	37.40	-5	5,093	-0.10%
2020/10/15	2	38.45	4	38.38	37.90	-2	5,093	-0.04%
2020/10/14	11	38.74	4	39.34	38.75	7	5,137	0.14%
2020/10/13	0	0.00	2	37.30	37.45	-2	5,115	-0.04%
2020/10/12	1	37.70	1	37.70	37.45	0	5,110	0.00%
2020/10/08	9	38.34	3	38.08	38.10	6	5,132	0.12%
2020/10/06	2	39.35	7	39.05	38.95	-5	5,186	-0.10%
2020/10/05	0	0.00	2	38.40	38.45	-2	5,204	-0.04%
2020/09/30	0	0.00	1	38.10	38.20	-1	5,297	-0.02%
2020/09/29	2	37.48	11	37.00	36.95	-9	5,336	-0.17%
2020/09/28	0	0.00	1	37.00	37.70	-1	5,474	-0.02%
2020/09/25	12	36.68	10	37.00	36.65	2	5,515	0.04%
2020/09/24	5	38.22	9	38.33	38.30	-4	5,500	-0.07%
2020/09/23	6	39.36	15	39.27	39.25	-9	5,547	-0.16%
2020/09/22	7	39.43	13	39.80	39.50	-6	5,622	-0.11%
2020/09/21	19	40.52	13	40.13	40.60	6	5,662	0.11%
2020/09/18	22	42.44	41	42.12	40.60	-19	5,683	-0.33%
2020/09/17	18	42.98	17	42.36	42.70	1	5,573	0.02%
2020/09/16	20	43.02	12	42.94	42.70	8	5,785	0.14%
2020/09/15	17	42.50	21	41.84	43.00	-4	5,909	-0.07%
2020/09/14	5	40.14	6	40.31	40.35	-1	5,897	-0.02%
2020/09/11	21	40.60	5	40.22	40.20	16	6,271	0.26%
2020/09/10	0	0.00	2	39.15	39.20	-2	6,199	-0.03%
2020/09/09	3	39.80	4	39.00	39.80	-1	6,209	-0.02%
2020/09/08	8	39.41	4	39.33	39.25	4	6,219	0.06%
2020/09/07	10	42.39	4	42.30	40.55	6	6,206	0.10%
2020/09/04	4	40.66	7	40.30	40.75	-3	6,227	-0.05%
2020/09/03	35	41.91	44	41.95	42.10	-9	6,257	-0.14%
2020/09/02	8	40.05	2	40.10	40.00	6	6,075	0.10%
2020/09/01	27	41.58	30	41.74	40.60	-3	6,034	-0.05%
2020/08/31	22	40.10	18	40.33	40.50	4	5,867	0.07%
2020/08/28	4	38.18	0	0.00	38.60	4	5,721	0.07%
2020/08/27	9	38.41	3	38.68	38.05	6	5,703	0.11%
2020/08/26	4	38.84	2	38.83	38.50	2	5,669	0.04%
2020/08/25	18	39.61	18	39.10	39.00	0	5,633	0.00%
2020/08/24	12	39.60	13	39.95	39.35	-1	5,554	-0.02%
2020/08/21	20	39.16	15	39.29	39.00	5	5,478	0.09%
2020/08/20	39	38.28	14	37.96	37.70	25	5,429	0.46%
2020/08/19	61.1	42.71	50	41.69	41.60	11.1	5,286	0.21%
2020/08/18	56.1	43.36	57	43.38	43.40	-1	5,090	-0.02%
2020/08/17	4	39.25	13.5	39.54	40.45	-9.5	4,703	-0.20%
2020/08/14	0.5	36.75	1	36.85	36.80	-0.5	4,593	-0.01%
2020/08/13	5	37.67	2	37.63	36.70	3	4,576	0.07%
2020/08/12	4	36.93	7	36.88	36.95	-3	4,544	-0.07%
2020/08/11	6	37.72	12	37.03	37.00	-6	4,526	-0.13%
2020/08/10	0	0.00	6	38.98	38.35	-6	4,498	-0.13%
2020/08/07	4	36.90	8	37.04	36.75	-4	4,420	-0.09%
2020/08/06	7	38.84	15	38.53	38.40	-8	4,343	-0.18%
2020/08/05	6	39.63	3	40.08	39.40	3	4,303	0.07%
2020/08/04	12	39.95	22	40.31	39.80	-10	4,277	-0.23%
2020/08/03	6	39.54	5	40.04	38.90	1	4,252	0.02%
2020/07/31	29	39.91	14	39.74	40.05	15	4,232	0.35%
2020/07/30	44	41.28	47	41.72	39.75	-3	4,141	-0.07%
2020/07/29	19	39.83	11	39.35	40.15	8	3,930	0.20%
2020/07/28	5	38.73	23	38.20	37.35	-18	3,757	-0.48%
2020/07/27	16	43.04	8	43.17	41.45	8	3,608	0.22%
2020/07/24	22	45.78	21	45.96	44.80	1	3,484	0.03%
2020/07/23	32	45.71	35	45.78	46.90	-3	3,357	-0.09%
2020/07/22	1	41.50	4	42.70	42.70	-3	3,113	-0.10%
2020/07/21	0	0.00	1	38.85	38.85	-1	3,075	-0.03%
2020/07/20	7	35.35	43	35.37	35.35	-36	3,060	-1.18%
2020/07/17	2	42.95	6	41.50	39.25	-4	2,985	-0.13%
2020/07/16	1	43.00	0	0.00	43.45	1	2,951	0.03%
2020/07/15	0	0.00	4	43.00	44.00	-4	2,935	-0.14%
2020/07/14	12	46.00	8	44.03	45.00	4	2,901	0.14%
2020/07/13	2	42.50	15	41.75	42.50	-13	2,850	-0.46%
2020/07/10	19	40.87	11	43.62	41.60	8	2,824	0.28%
2020/07/09	11	44.86	13	44.88	44.80	-2	2,771	-0.07%
2020/07/08	10	41.62	0	0.00	41.15	10	2,671	0.37%
2020/07/07	26	48.74	15	45.09	45.70	11	2,606	0.42%
2020/07/06	17	47.00	0	0.00	47.00	17	2,468	0.69%
2020/07/03	11	42.75	6	41.48	42.75	5	2,412	0.21%
2020/07/02	10.5	38.70	1.4	38.65	38.90	9.1	2,342	0.39%
2020/07/01	16	34.49	2	34.53	35.40	14	2,240	0.62%
2020/06/30	23	31.97	4	31.70	32.20	19	2,132	0.89%
2020/06/29	0	0.00	3	28.43	29.50	-3	2,021	-0.15%
2020/06/24	5	27.34	27	26.71	28.05	-22	1,953	-1.13%
2020/06/23	15	28.87	10	28.97	28.80	5	1,837	0.27%
2020/06/22	3.1	26.66	6	26.74	27.25	-2.9	1,556	-0.19%
2020/06/19	7	24.55	11	24.47	24.80	-4	1,356	-0.29%
2020/06/18	39.2	24.30	11	24.33	24.10	28.2	1,240	2.27%
2020/06/17	2	22.35	0	0.00	22.35	2	832	0.24%
2020/06/16	0	0.00	3.1	20.35	20.35	-3.1	827	-0.37%
2020/06/15	5	18.44	8	18.48	18.50	-3	826	-0.36%
2020/06/12	0	0.00	15	17.75	18.25	-15	803	-1.87%
2020/06/11	22	18.67	4	17.98	17.85	18	781	2.30%
2020/06/10	8	17.23	12	17.23	18.10	-4	713	-0.56%
2020/06/09	4	16.48	1	16.00	16.60	3	655	0.46%
2020/06/05	0	0.00	1.3	14.97	15.00	-1.3	622	-0.21%
2020/05/26	0	0.00	2	13.50	13.40	-2	587	-0.34%
2020/05/20	2	13.35	0	0.00	13.35	2	580	0.34%
2020/05/18	5.3	13.40	0	0.00	13.40	5.3	582	0.91%
2020/05/15	0	0.00	3	13.90	13.65	-3	576	-0.52%
2020/05/11	0	0.00	1	14.10	14.05	-1	566	-0.18%
2020/05/08	1	14.55	0	0.00	14.35	1	559	0.18%
2020/05/07	5	14.00	0	0.00	14.10	5	520	0.96%
2020/05/04	0	0.00	2	12.90	12.90	-2	488	-0.41%
2020/04/28	1	12.55	0	0.00	12.65	1	494	0.20%
2020/04/27	1	12.45	0	0.00	12.40	1	508	0.20%
2020/04/20	0	0.00	0	12.60	12.45	0	483	-0.01%
2020/04/15	2	12.55	0	0.00	12.45	2	475	0.42%
2020/04/09	1	12.15	0	0.00	12.20	1	466	0.21%
2020/04/08	1	11.60	1	12.15	12.15	0	462	0.00%
2020/03/31	8	11.05	0	0.00	11.10	8	459	1.74%
2020/03/23	0	0.00	0.5	9.88	9.85	-0.5	449	-0.12%
2020/03/19	0	0.00	4	9.14	9.09	-4	438	-0.91%
2020/03/18	0	0.00	6	10.70	10.10	-6	411	-1.46%
2020/03/17	0	0.00	4	11.10	11.00	-4	402	-0.99%
2020/03/16	1	12.20	0	0.00	12.00	1	390	0.26%
2020/03/13	0	0.00	1	12.30	12.40	-1	386	-0.26%
2020/03/12	0	0.00	1	14.00	13.60	-1	378	-0.26%
2020/03/04	8	16.10	0	0.00	16.15	8	354	2.26%
2020/03/03	2	16.00	1	16.40	16.40	1	354	0.28%
2020/03/02	0	0.00	12	15.74	15.75	-12	352	-3.40%
2020/02/27	0	0.00	20	16.15	16.00	-20	348	-5.74%
2020/02/26	0	0.00	2	16.40	16.25	-2	342	-0.58%
2020/02/20	0	0.00	2	17.10	17.05	-2	333	-0.60%
2020/02/19	0.3	17.30	0	0.00	17.35	0.3	331	0.09%
2020/02/18	1	17.00	3	16.85	17.10	-2	333	-0.60%
2020/02/17	1	16.85	0	0.00	16.90	1	334	0.30%
2020/02/10	1	16.65	0	0.00	16.55	1	334	0.30%
2020/02/07	2	17.00	0	0.00	16.90	2	334	0.60%
2020/02/06	0	0.00	10	17.23	17.30	-10	334	-2.99%
2020/02/03	0	0.00	3	16.80	16.80	-3	333	-0.90%
2020/01/31	1	17.40	0	0.00	17.50	1	327	0.31%
2020/01/14	3	19.88	0	0.00	19.95	3	413	0.73%
2020/01/09	1	19.95	0	0.00	20.00	1	410	0.24%
2020/01/07	0	0.00	1	20.10	20.05	-1	417	-0.24%
2020/01/06	0	0.00	4	20.15	20.05	-4	427	-0.94%
2019/12/30	16	20.78	0	0.00	20.80	16	438	3.65%
2019/12/27	33	20.92	0	0.00	20.85	33	437	7.54%
2019/12/25	0	0.00	15	20.70	20.80	-15	419	-3.58%
2019/12/24	0	0.00	5	20.70	20.70	-5	421	-1.19%
2019/12/09	0	0.00	10	21.00	20.80	-10	435	-2.30%
2019/11/26	0	0.00	1	20.15	20.15	-1	434	-0.23%
2019/11/22	10	20.15	10	20.35	20.10	0	436	0.00%
2019/11/20	7	20.26	0	0.00	20.25	7	436	1.60%
2019/11/19	14	20.25	0	0.00	20.25	14	437	3.20%
2019/11/14	0	0.00	3	20.60	20.20	-3	448	-0.67%
2019/11/13	3	20.50	0	0.00	20.50	3	454	0.66%
2019/11/12	0	0.00	7	20.98	20.75	-7	463	-1.51%
2019/11/07	3	20.85	0	0.00	20.90	3	465	0.64%
2019/11/06	4	21.15	5	21.35	21.05	-1	461	-0.22%
2019/11/04	2	21.15	0	0.00	21.20	2	466	0.43%
2019/11/01	0	0.00	2	21.30	21.30	-2	471	-0.42%
2019/10/28	5	21.50	0	0.00	21.50	5	505	0.99%
2019/10/25	0	0.00	1	21.50	21.55	-1	510	-0.20%
2019/10/23	1	22.05	0	0.00	21.90	1	507	0.20%
2019/10/22	10	21.81	22.3	21.99	22.20	-12.3	494	-2.49%
2019/10/15	1	20.60	0	0.00	20.60	1	445	0.22%
2019/10/14	7	20.89	2	21.30	20.90	5	454	1.10%
2019/10/09	20	20.89	0	0.00	20.70	20	444	4.50%
2019/10/08	1	20.90	1	20.80	20.80	0	435	0.00%
2019/10/03	0	0.00	1	19.90	19.85	-1	416	-0.24%
2019/09/27	0	0.00	1	20.35	20.15	-1	426	-0.23%
2019/09/24	2	20.68	0	0.00	20.60	2	430	0.46%
2019/09/23	0	0.00	7	20.77	20.80	-7	421	-1.66%
2019/09/16	0.1	20.10	0	0.00	20.10	0.1	408	0.01%
2019/09/05	0	0.00	4	20.55	20.50	-4	426	-0.94%
2019/08/30	2	20.40	0.4	20.20	20.30	1.6	413	0.39%
2019/08/21	2	20.50	0	0.00	20.20	2	418	0.48%
2019/08/20	2	20.05	0	0.00	19.95	2	408	0.49%
2019/08/05	0	0.00	1	20.65	20.65	-1	463	-0.22%
2019/08/02	2	23.80	0	0.00	23.80	2	462	0.43%
2019/08/01	0	0.00	1	24.15	24.15	-1	451	-0.22%
2019/07/30	1	24.95	0	0.00	24.55	1	443	0.23%
2019/07/24	7	24.45	0	0.00	24.45	7	434	1.61%
2019/07/19	0	0.00	5	24.25	24.25	-5	455	-1.10%
2019/07/15	1	23.05	0	0.00	23.05	1	463	0.22%
2019/07/10	1	23.10	1	22.85	22.90	0	492	0.00%
2019/07/04	2	22.65	0	0.00	22.65	2	570	0.35%
2019/07/03	2	22.45	1	22.45	22.40	1	584	0.17%
2019/06/10	0.1	20.80	0	0.00	20.80	0.1	1,060	0.01%
2019/06/06	1	20.80	0	0.00	20.70	1	1,230	0.08%
2019/05/22	5	21.20	0	0.00	21.00	5	1,844	0.27%
2019/05/21	0	0.00	2	20.75	21.00	-2	1,850	-0.11%
2019/05/16	0	0.00	2	21.95	21.65	-2	1,842	-0.11%
2019/05/15	2	22.35	0	0.00	22.50	2	1,845	0.11%
2019/05/13	5	22.10	0	0.00	22.15	5	1,840	0.27%
2019/05/10	2.1	24.00	3	24.00	23.95	-0.9	1,811	-0.05%
2019/05/06	0	0.00	5	24.85	24.80	-5	1,795	-0.28%
2019/04/30	5	24.37	0	0.00	24.35	5	1,776	0.28%
2019/04/25	6	25.43	6	25.27	25.20	0	1,755	0.00%
2019/04/24	2	25.20	0	0.00	25.20	2	1,739	0.11%
2019/04/19	3	24.75	0	0.00	24.70	3	1,711	0.18%
2019/04/17	1	25.20	0	0.00	25.10	1	1,688	0.06%
2019/04/16	0	0.00	0.1	24.85	25.00	-0.1	1,672	-0.01%
2019/04/15	0	0.00	4	24.90	24.90	-4	1,665	-0.24%
2019/04/12	4	24.71	0	0.00	24.60	4	1,655	0.24%
2019/04/11	0	0.00	0.4	25.10	25.10	-0.4	1,640	-0.02%
2019/04/10	0	0.00	3	25.85	25.85	-3	1,608	-0.19%
2019/04/09	3.2	24.99	1	25.05	24.90	2.2	1,586	0.14%
2019/04/08	1	25.25	0	0.00	25.25	1	1,568	0.06%
2019/04/03	1	25.50	1	25.20	25.25	0	1,550	0.00%
2019/04/01	0	0.00	4	25.85	25.85	-4	1,481	-0.27%
2019/03/29	5	25.30	5	24.98	25.60	0	1,452	0.00%
2019/03/26	0	0.00	1	24.60	25.00	-1	1,409	-0.07%
2019/03/25	1	23.85	0	0.00	23.85	1	1,380	0.07%
2019/03/22	0	0.00	2	24.65	24.50	-2	1,368	-0.15%
2019/03/18	1	25.20	6.6	25.17	25.10	-5.6	1,295	-0.43%
2019/03/15	1	24.95	0	0.00	24.80	1	1,274	0.08%
2019/03/14	2	26.00	6	25.63	25.35	-4	1,242	-0.32%
2019/03/13	9	26.37	8	26.63	26.25	1	1,203	0.08%
2019/03/12	17	26.38	17	27.46	26.10	0	1,130	0.00%
2019/03/11	5	25.51	15.1	26.12	26.40	-10.1	971	-1.03%
2019/03/08	3	24.23	1	24.00	24.00	2	897	0.22%
2019/03/07	11	24.40	5	24.51	24.45	6	906	0.66%
2019/03/06	8	23.25	10	23.30	23.40	-2	735	-0.27%
2019/03/05	2	21.60	2.2	21.99	22.00	-0.2	586	-0.03%
2019/03/04	0	0.00	1	20.70	20.55	-1	555	-0.18%
2019/02/27	3	20.92	3	20.85	20.80	0	548	0.00%
2019/02/25	0	0.00	5	21.25	21.30	-5	547	-0.91%
2019/02/22	10	21.40	0	0.00	21.30	10	540	1.85%
2019/02/21	4	21.64	1	21.25	21.45	3	531	0.56%
2019/02/20	0	0.00	5	20.51	20.40	-5	500	-1.00%
2019/02/19	5	20.20	0	0.00	20.20	5	498	1.00%
2019/02/18	0	0.00	3	20.40	20.35	-3	509	-0.59%
2019/02/15	2	19.95	1	19.95	20.00	1	504	0.20%
2019/02/14	7	20.10	2	20.25	20.20	5	500	1.00%
2019/01/30	0.4	18.90	1	19.20	18.95	-0.6	478	-0.12%
2019/01/29	2	19.00	0.8	19.00	19.05	1.2	475	0.26%
2019/01/24	0	0.00	4	19.25	19.25	-4	493	-0.81%
2019/01/23	0	0.00	4	19.16	19.15	-4	501	-0.80%
2019/01/21	7	19.30	1	19.40	19.35	6	520	1.15%
2019/01/17	2	18.90	0	0.00	19.25	2	530	0.38%
2018/12/24	1	19.40	0	0.00	19.40	1	755	0.13%
2018/12/17	0	0.00	2	20.35	20.30	-2	787	-0.25%
2018/12/14	0.1	20.10	0	0.00	20.15	0.1	795	0.01%
2018/12/13	0	0.00	1	20.35	20.10	-1	806	-0.12%
2018/12/12	0	0.00	4	20.24	20.30	-4	817	-0.49%
2018/12/11	3	19.60	0	0.00	19.65	3	824	0.36%
2018/12/03	1	23.00	5	22.48	22.10	-4	856	-0.47%
2018/11/30	1	20.15	2	20.88	21.75	-1	798	-0.13%
2018/11/29	7	20.24	7	20.07	19.80	0	736	0.00%
2018/11/28	0	0.00	6	18.65	18.80	-6	695	-0.86%
2018/11/27	5	18.45	0.2	18.60	18.65	4.8	701	0.68%
2018/11/26	0	0.00	5	18.50	18.45	-5	710	-0.70%
2018/11/23	11	18.45	0	0.00	18.45	11	723	1.52%
2018/11/20	0.4	18.40	3.2	18.35	18.40	-2.8	748	-0.37%
2018/11/19	3	18.55	0	0.00	18.60	3	763	0.39%
2018/11/16	0	0.00	10	18.80	18.70	-10	782	-1.28%
2018/11/15	10	18.70	1	18.70	18.65	9	792	1.14%
2018/11/13	0.2	17.95	0	0.00	17.95	0.2	801	0.02%
2018/11/09	1	18.30	0	0.00	18.25	1	842	0.12%
2018/11/08	0	0.00	0.3	18.50	18.50	-0.3	868	-0.04%
2018/11/06	5	18.30	0	0.00	18.25	5	910	0.55%
2018/11/05	0	0.00	1	18.30	18.30	-1	938	-0.11%
2018/10/26	0	0.00	3	18.70	18.60	-3	1,040	-0.29%
2018/10/24	0	0.00	1	20.65	20.35	-1	1,086	-0.09%
2018/10/22	0	0.00	3	19.55	19.55	-3	1,100	-0.27%
2018/10/19	2.2	19.10	0	0.00	17.80	2.2	1,108	0.19%
2018/10/18	0.3	19.50	0	0.00	19.50	0.3	1,078	0.03%
2018/10/12	0.1	20.35	10	19.85	20.30	-9.9	1,379	-0.71%
2018/10/11	0.2	21.25	16	21.26	21.25	-15.8	1,333	-1.19%
2018/10/05	6	24.85	4	25.20	24.80	2	1,572	0.13%
2018/10/04	0.5	27.50	1	28.30	27.50	-0.5	1,229	-0.04%
2018/10/03	3	29.45	1	28.90	28.90	2	1,215	0.16%
2018/10/02	0	0.00	1	31.00	31.00	-1	853	-0.11%