台揚 (2314)-新光-新竹券商分點個股進出

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

台揚

(2314)

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

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	30.36	8	30.62	30.65	-7	1,615	-0.43%
2024/11/20	0	0.00	1	30.75	30.50	-1	1,608	-0.06%
2024/11/18	1	30.70	1	31.22	30.20	0	1,603	0.00%
2024/11/15	0	0.00	1	31.35	31.35	-1	1,594	-0.06%
2024/11/13	0	0.00	13	32.27	32.20	-13	1,561	-0.83%
2024/11/12	1	32.95	5	32.50	32.45	-4	1,529	-0.26%
2024/11/11	3	34.05	6	34.08	33.95	-3	1,484	-0.20%
2024/11/08	35	36.32	40.7	36.13	35.50	-5.6	1,405	-0.40%
2024/11/07	13	34.04	27	34.84	34.95	-13.9	1,189	-1.17%
2024/11/06	8	32.16	3	32.47	31.85	5	1,009	0.50%
2024/11/05	2	31.70	7	32.44	32.45	-5	911	-0.55%
2024/10/28	2	29.55	1	29.85	29.35	1	856	0.12%
2024/10/25	1	29.50	0	0.00	29.90	1	858	0.12%
2024/10/23	2	30.88	2	30.60	30.35	0	861	0.00%
2024/10/21	2	29.90	0.3	29.85	29.85	1.7	853	0.20%
2024/10/16	0	0.00	4	30.33	30.15	-4	904	-0.44%
2024/10/15	0.3	29.55	0	0.00	29.30	0.3	894	0.03%
2024/10/14	0	0.00	0	29.40	29.40	0	914	0.00%
2024/10/11	4	29.00	0	0.00	28.85	4	923	0.43%
2024/10/04	0	0.00	0	29.85	29.10	0	1,005	0.00%
2024/09/27	0	0.00	0	29.90	30.00	0	1,048	0.00%
2024/09/26	2	30.20	0	0.00	29.85	2	1,053	0.19%
2024/09/25	0	0.00	32	30.11	29.85	-32	1,060	-3.02%
2024/09/24	1	29.45	1	29.74	29.75	0	1,067	0.00%
2024/09/18	2	29.85	0	0.00	29.70	2	1,145	0.17%
2024/09/16	2	29.95	1	31.15	30.65	1	1,220	0.08%
2024/09/13	1	30.65	14	30.01	30.60	-13	1,217	-1.07%
2024/09/12	2	27.85	4	27.95	27.90	-2	1,203	-0.17%
2024/09/11	0.2	27.80	0	0.00	27.60	0.2	1,249	0.02%
2024/09/10	3	28.08	1	28.48	28.25	2	1,346	0.15%
2024/09/09	1	28.15	1	28.44	28.35	0	1,405	0.00%
2024/09/04	6	28.67	2	29.30	29.00	4	1,414	0.28%
2024/09/03	17	30.54	10	30.45	30.20	7	1,407	0.50%
2024/09/02	3	30.75	1	30.75	30.75	2	1,412	0.14%
2024/08/30	18	31.75	2	31.40	31.45	16	1,405	1.14%
2024/08/29	4.1	31.73	83	32.10	32.25	-78.9	1,373	-5.74%
2024/08/28	2	29.38	1	28.80	30.35	1	1,282	0.08%
2024/08/26	0	28.00	1	27.76	27.60	-1	1,271	-0.08%
2024/08/23	3	27.25	0.2	27.55	27.50	2.8	1,296	0.22%
2024/08/22	1	27.10	0	0.00	27.00	1	1,302	0.08%
2024/08/20	0	0.00	18	27.47	27.05	-18	1,339	-1.34%
2024/08/19	1	26.70	16.1	26.92	26.90	-15.1	1,363	-1.10%
2024/08/16	3	27.02	0.8	27.21	27.00	2.2	1,434	0.16%
2024/08/14	1	26.90	1	27.20	26.95	0	1,485	0.00%
2024/08/13	1	26.55	1	27.07	27.00	0	1,493	0.00%
2024/08/12	1	27.15	1	27.67	27.20	0	1,501	0.00%
2024/08/09	1	27.05	1	27.28	26.80	0	1,508	0.00%
2024/08/08	1.1	26.82	1	27.05	26.80	0.1	1,511	0.01%
2024/08/07	0	0.00	1	27.60	27.50	-1	1,518	-0.07%
2024/08/06	2.1	25.52	3.1	25.84	26.40	-1	1,514	-0.06%
2024/08/05	3.2	28.24	11.2	27.51	27.15	-7.9	1,501	-0.53%
2024/08/02	0.1	30.40	0	0.00	30.15	0.1	1,476	0.01%
2024/08/01	0.2	30.85	0	0.00	31.00	0.2	1,470	0.01%
2024/07/30	0.1	30.15	0	0.00	30.60	0.1	1,475	0.01%
2024/07/29	1	30.10	1	30.39	30.10	0	1,477	0.00%
2024/07/26	1.1	30.41	1.5	30.70	30.50	-0.4	1,482	-0.03%
2024/07/22	1.1	30.97	10	30.55	31.00	-8.9	1,481	-0.60%
2024/07/19	0	0.00	0.1	32.48	31.50	-0.1	1,470	-0.01%
2024/07/18	0.1	32.45	0	33.10	32.70	0.1	1,456	0.00%
2024/07/17	10.1	33.25	11	33.31	33.20	-0.9	1,454	-0.06%
2024/07/16	2	32.10	0.1	32.15	32.05	2	1,434	0.14%
2024/07/12	100	33.00	0	0.00	32.65	100	1,429	7.00%
2024/07/10	0	32.85	0	0.00	32.85	0	1,440	0.00%
2024/07/09	2.1	32.36	0.1	33.75	32.35	2	1,446	0.14%
2024/07/08	18	34.36	1	34.41	33.75	17	1,424	1.19%
2024/07/05	0	0.00	1	33.50	33.40	-1	1,408	-0.07%
2024/07/04	0	33.30	0	0.00	33.45	0	1,418	0.00%
2024/07/03	0	33.10	0	0.00	32.85	0	1,411	0.00%
2024/07/02	0.1	32.50	0	0.00	32.60	0.1	1,411	0.01%
2024/06/28	1.1	32.50	0	0.00	32.40	1.1	1,408	0.08%
2024/06/26	0.1	32.85	0	0.00	32.50	0.1	1,428	0.01%
2024/06/25	0.2	33.44	1	33.15	33.10	-0.8	1,488	-0.06%
2024/06/24	40.2	34.09	0.1	34.00	33.40	40.1	1,496	2.68%
2024/06/21	0	35.03	5.2	34.93	34.95	-5.2	1,466	-0.35%
2024/06/20	1	33.75	2	33.66	33.55	-1	1,392	-0.08%
2024/06/19	30	33.22	0.4	33.26	33.00	29.6	1,401	2.11%
2024/06/18	23.1	33.64	0.1	33.40	33.90	23	1,384	1.66%
2024/06/17	29.4	34.01	1.1	34.36	33.85	28.3	1,350	2.09%
2024/06/14	0	0.00	2.3	33.57	33.65	-2.3	1,253	-0.18%
2024/06/13	0.2	30.85	0	0.00	30.60	0.2	1,196	0.01%
2024/06/12	0	0.00	0.5	31.05	30.60	-0.5	1,199	-0.04%
2024/06/11	1.2	30.94	0.1	31.50	30.85	1.1	1,202	0.09%
2024/06/06	3	31.00	2	30.95	30.95	1	1,258	0.08%
2024/06/03	2.1	32.07	1	32.35	32.00	1.1	1,274	0.09%
2024/05/31	1	33.25	1	32.90	32.35	0	1,273	0.00%
2024/05/29	0	33.90	4.1	33.95	33.85	-4.1	1,308	-0.31%
2024/05/28	1	33.50	0	0.00	33.15	1	1,277	0.08%
2024/05/27	4	33.45	0	0.00	33.30	4	1,266	0.32%
2024/05/24	0	33.15	3	33.25	33.15	-3	1,253	-0.24%
2024/05/23	0	0.00	1	32.75	32.60	-1	1,239	-0.08%
2024/05/22	1	34.00	0.5	33.50	33.70	0.5	1,222	0.04%
2024/05/20	1	31.65	1	31.60	31.70	0	1,132	0.00%
2024/05/15	0.1	30.40	0	0.00	30.05	0.1	1,093	0.01%
2024/05/13	5.1	30.10	0	0.00	30.05	5.1	1,095	0.46%
2024/05/10	0.6	30.39	1	30.15	30.15	-0.4	1,099	-0.03%
2024/05/09	0	0.00	2	30.20	30.20	-2	1,112	-0.18%
2024/05/08	1.2	30.60	1	30.60	30.60	0.2	1,119	0.01%
2024/05/07	0.1	30.95	4	30.85	30.95	-3.9	1,127	-0.35%
2024/05/06	0	0.00	2	31.10	30.95	-2	1,144	-0.17%
2024/05/03	0	0.00	3	31.25	31.00	-3	1,171	-0.26%
2024/05/02	1	31.30	0	0.00	31.25	1	1,179	0.08%
2024/04/30	0	0.00	1	31.30	31.90	-1	1,187	-0.08%
2024/04/23	3	30.02	0	0.00	30.00	3	1,195	0.25%
2024/04/22	2	30.58	1	30.20	29.95	1	1,199	0.08%
2024/04/19	0.1	30.70	0	0.00	30.40	0.1	1,193	0.01%
2024/04/18	0.1	31.10	0	0.00	30.95	0.1	1,182	0.01%
2024/04/16	2	31.40	0	31.30	31.30	2	1,191	0.17%
2024/04/15	3	32.55	0	0.00	32.70	3	1,167	0.26%
2024/04/12	2.1	33.05	0	0.00	33.05	2.1	1,161	0.18%
2024/04/11	2.4	33.42	1	33.80	33.20	1.4	1,158	0.12%
2024/04/10	2	34.41	3	34.55	34.55	-1	1,151	-0.08%
2024/04/09	0.1	33.75	0	0.00	33.75	0.1	1,125	0.01%
2024/04/08	2	33.70	3	33.70	33.70	-1	1,129	-0.09%
2024/04/03	0.3	33.32	0.3	33.35	32.95	0	1,121	0.00%
2024/04/02	0	33.95	0	0.00	33.35	0	1,135	0.00%
2024/04/01	0	0.00	4	33.89	33.65	-4	1,160	-0.34%
2024/03/29	15.3	34.44	0	0.00	34.20	15.3	1,165	1.31%
2024/03/28	5	34.46	6	34.98	34.85	-1	1,137	-0.09%
2024/03/27	3	32.45	0	0.00	33.60	3	1,080	0.28%
2024/03/26	7	32.65	10	32.78	32.60	-3	1,091	-0.27%
2024/03/25	6	33.43	0	0.00	33.35	6	1,135	0.53%
2024/03/22	8	33.61	0	0.00	33.80	8	1,132	0.71%
2024/03/21	5	32.35	1	32.35	32.70	4	1,118	0.36%
2024/03/20	0.1	32.40	0	0.00	32.10	0.1	1,144	0.01%
2024/03/18	0	33.05	2	32.70	32.85	-2	1,166	-0.17%
2024/03/15	0	0.00	2	33.10	33.05	-2	1,202	-0.17%
2024/03/14	0	33.20	0	0.00	32.80	0	1,263	0.00%
2024/03/13	0	0.00	1	33.80	33.60	-1	1,433	-0.07%
2024/03/12	5.1	34.42	6	34.38	34.35	-1	1,614	-0.06%
2024/03/11	0	32.90	0	0.00	32.65	0	1,591	0.00%
2024/03/08	0	0.00	0.1	33.20	32.40	-0.1	1,587	0.00%
2024/03/07	13.1	33.60	6	33.33	33.10	7.1	1,589	0.44%
2024/03/06	4	34.66	2	35.08	34.20	2	1,582	0.13%
2024/03/04	6	34.97	6	33.62	35.00	0	1,574	0.00%
2024/03/01	0	0.00	1	32.95	32.70	-1	1,530	-0.07%
2024/02/29	2	32.38	2	32.40	32.40	0	1,532	0.00%
2024/02/27	0	33.10	0	0.00	32.70	0	1,535	0.00%
2024/02/26	2	33.70	0	0.00	33.50	2	1,546	0.13%
2024/02/23	0	0.00	1	33.50	33.85	-1	1,551	-0.06%
2024/02/21	0	33.53	0	0.00	33.25	0	1,634	0.00%
2024/02/20	0.1	33.70	3	33.70	33.40	-2.9	1,644	-0.18%
2024/02/19	1	34.00	0	0.00	33.90	1	1,650	0.06%
2024/02/16	1	33.90	0	0.00	33.70	1	1,657	0.06%
2024/02/15	0	0.00	0	32.75	32.90	0	1,648	0.00%
2024/02/05	0	32.90	4	32.50	32.50	-4	1,638	-0.24%
2024/02/01	0.1	33.05	0	0.00	33.05	0.1	1,624	0.00%
2024/01/31	3	33.22	7	33.24	33.30	-4	1,612	-0.25%
2024/01/29	2	33.78	0	34.00	34.05	2	1,604	0.12%
2024/01/26	1	34.35	0	0.00	34.35	1	1,586	0.06%
2024/01/24	0	36.00	0	0.00	35.40	0	1,553	0.00%
2024/01/22	25	35.23	1	35.30	35.25	24	1,552	1.55%
2024/01/19	0.1	35.55	0	0.00	35.35	0.1	1,540	0.01%
2024/01/16	2	36.20	0	0.00	36.00	2	1,533	0.13%
2024/01/12	0	0.00	1	35.40	35.50	-1	1,526	-0.07%
2024/01/08	0	0.00	1	36.50	36.40	-1	1,517	-0.07%
2024/01/05	0	0.00	3	36.70	36.90	-3	1,518	-0.20%
2024/01/04	2	37.40	2	36.85	36.65	0	1,517	0.00%
2023/12/29	7	37.48	0	0.00	37.50	7	1,523	0.46%
2023/12/28	18	37.64	0	0.00	37.40	18	1,536	1.17%
2023/12/27	9	37.37	0	0.00	38.35	9	1,538	0.58%
2023/12/26	0	37.31	0	0.00	37.40	0	1,541	0.00%
2023/12/25	0	0.00	2	36.70	36.55	-2	1,527	-0.13%
2023/12/22	2	36.70	0	0.00	36.55	2	1,519	0.13%
2023/12/21	17	36.56	0	0.00	36.30	17	1,504	1.13%
2023/12/20	2	36.90	5.1	37.05	36.90	-3.1	1,475	-0.21%
2023/12/18	7	37.25	2	37.48	37.20	5	1,412	0.35%
2023/12/15	7.3	38.29	9	38.48	37.90	-1.7	1,396	-0.12%
2023/12/14	1	38.70	0	0.00	38.75	1	1,367	0.07%
2023/12/13	9	39.18	1	39.60	39.20	8	1,353	0.59%
2023/12/12	2	38.98	1	39.00	38.90	1	1,379	0.07%
2023/12/11	6	40.22	8.2	40.09	39.80	-2.1	1,352	-0.16%
2023/12/08	12.1	41.82	4.6	41.56	41.65	7.6	1,286	0.59%
2023/12/07	3.1	40.42	22	41.27	41.40	-18.9	1,114	-1.70%
2023/12/06	2	37.75	0	0.00	37.65	2	935	0.21%
2023/12/05	16.2	37.61	2	37.05	37.90	14.2	921	1.54%
2023/12/04	2	38.10	1	37.45	37.45	1	923	0.11%
2023/12/01	0	0.00	1	37.00	37.00	-1	914	-0.11%
2023/11/30	0	0.00	12	37.50	37.30	-12	906	-1.32%
2023/11/29	0	0.00	5	37.50	37.50	-5	902	-0.55%
2023/11/28	1	36.70	0	0.00	36.70	1	890	0.11%
2023/11/27	1	36.95	1	36.95	36.75	0	888	0.00%
2023/11/22	0	0.00	1	37.40	37.45	-1	873	-0.11%
2023/11/21	14	37.67	8.7	37.85	37.60	5.3	868	0.61%
2023/11/20	4	36.93	2	38.20	38.40	2	848	0.24%
2023/11/17	0.1	36.10	0	0.00	35.80	0.1	794	0.01%
2023/11/15	2	35.40	0	0.00	35.30	2	791	0.25%
2023/11/10	0	35.85	0	0.00	35.45	0	807	0.00%
2023/11/09	0.1	36.60	0	0.00	36.05	0.1	808	0.01%
2023/11/08	0	0.00	4	36.80	36.35	-4	820	-0.49%
2023/11/07	1	36.70	12	36.36	36.60	-11	822	-1.34%
2023/11/06	2	36.00	0	0.00	36.05	2	834	0.24%
2023/10/31	6	36.08	0	0.00	35.75	6	826	0.73%
2023/10/24	0	35.90	0	0.00	35.90	0	851	0.00%
2023/10/23	0.1	36.53	0	0.00	35.70	0.1	853	0.01%
2023/10/20	1	35.35	0	0.00	35.40	1	854	0.12%
2023/10/19	0	36.00	0	0.00	35.60	0	857	0.00%
2023/10/18	0	36.20	0	0.00	35.80	0	860	0.00%
2023/10/16	1	36.80	0	0.00	36.60	1	879	0.11%
2023/10/13	1	37.50	0	0.00	37.20	1	931	0.11%
2023/10/11	0	0.00	5	37.74	37.60	-5	1,107	-0.45%
2023/10/06	0	39.30	0	0.00	38.40	0	1,109	0.00%
2023/10/05	0.3	39.60	0	0.00	39.00	0.3	1,116	0.03%
2023/10/04	0.1	39.63	0	0.00	39.35	0.1	1,108	0.01%
2023/10/02	1	40.20	6	38.95	40.20	-5	1,084	-0.46%
2023/09/26	0	0.00	1	38.10	38.05	-1	1,075	-0.09%
2023/09/22	0	39.00	0	0.00	38.90	0	1,086	0.00%
2023/09/21	0	0.00	1	39.30	38.70	-1	1,092	-0.09%
2023/09/20	3	39.45	0	0.00	39.00	3	1,097	0.27%
2023/09/19	0	39.50	2	39.50	39.50	-2	1,115	-0.18%
2023/09/18	1	38.80	3	39.40	39.15	-2	1,113	-0.18%
2023/09/15	6	39.86	7	40.13	39.50	-1	1,114	-0.09%
2023/09/14	0	38.50	5	37.92	38.35	-5	1,070	-0.47%
2023/09/13	1	36.30	0	0.00	36.65	1	1,071	0.09%
2023/09/12	1	35.75	0	0.00	35.85	1	1,074	0.09%
2023/09/08	2	37.85	0	0.00	37.80	2	1,103	0.18%
2023/09/07	2	38.20	0	0.00	38.20	2	1,119	0.18%
2023/09/06	0.1	39.25	0	0.00	39.10	0.1	1,136	0.01%
2023/08/31	0	0.00	2	38.98	39.05	-2	1,158	-0.17%
2023/08/25	1	38.80	1	39.20	39.20	0	1,175	0.00%
2023/08/24	14	39.70	2	40.43	39.90	12	1,173	1.02%
2023/08/23	0	38.50	3	38.42	38.40	-3	1,167	-0.26%
2023/08/21	6	39.13	0	0.00	39.25	6	1,181	0.51%
2023/08/18	0	0.00	2	38.78	38.35	-2	1,222	-0.16%
2023/08/17	0	0.00	2	39.08	39.10	-2	1,253	-0.16%
2023/08/16	1	38.05	0	0.00	38.00	1	1,260	0.08%
2023/08/15	0	0.00	1	39.15	39.30	-1	1,253	-0.08%
2023/08/14	1	39.80	10.2	39.21	39.25	-9.2	1,266	-0.72%
2023/08/10	0	0.00	12	41.63	41.65	-12	1,265	-0.95%
2023/08/08	0	0.00	3	43.50	43.30	-3	1,269	-0.24%
2023/08/07	1	43.65	0	0.00	43.70	1	1,289	0.08%
2023/08/04	0	0.00	1	44.05	44.05	-1	1,292	-0.08%
2023/08/02	2	44.18	1	44.80	44.00	1	1,321	0.08%
2023/08/01	0	0.00	1	44.60	45.00	-1	1,358	-0.07%
2023/07/31	3	44.60	0	0.00	44.60	3	1,398	0.21%
2023/07/28	0	0.00	1	43.80	43.95	-1	1,454	-0.07%
2023/07/27	3	44.05	0	44.10	44.05	3	1,469	0.20%
2023/07/26	1	45.05	1	45.00	44.60	0	1,485	0.00%
2023/07/21	1	45.20	0	0.00	45.30	1	1,613	0.06%
2023/07/20	0	0.00	0.1	46.00	45.80	-0.1	1,646	0.00%
2023/07/19	0	0.00	1	45.55	44.70	-1	1,707	-0.06%
2023/07/18	5	45.98	18	46.36	45.50	-13	1,794	-0.72%
2023/07/17	28	48.53	9	49.29	48.05	19	1,908	0.99%
2023/07/14	1	45.55	7	44.97	45.65	-6	2,018	-0.30%
2023/07/12	0	0.00	1	43.00	42.50	-1	2,288	-0.04%
2023/07/11	1	44.40	1	43.70	43.40	0	2,335	0.00%
2023/07/10	0	0.00	3	43.17	43.10	-3	2,342	-0.13%
2023/07/07	3	43.57	0	0.00	43.50	3	2,352	0.13%
2023/07/06	5	44.70	5	44.32	44.15	0	2,347	0.00%
2023/07/05	0	0.00	2	44.25	44.20	-2	2,377	-0.08%
2023/07/04	5	44.55	0	0.00	44.30	5	2,375	0.21%
2023/07/03	0	0.00	1	44.50	44.50	-1	2,370	-0.04%
2023/06/29	0	0.00	2	45.10	44.90	-2	2,362	-0.08%
2023/06/27	0	0.00	2	45.15	45.35	-2	2,362	-0.08%
2023/06/26	2	44.55	0	0.00	44.35	2	2,349	0.09%
2023/06/21	0	0.00	2	45.00	44.95	-2	2,351	-0.09%
2023/06/20	1	44.40	0	0.00	44.40	1	2,347	0.04%
2023/06/19	1	44.50	0.5	44.60	44.40	0.5	2,354	0.02%
2023/06/16	0	0.00	0.5	45.05	45.00	-0.5	2,345	-0.02%
2023/06/15	2	44.90	2.2	45.36	44.95	-0.2	2,340	-0.01%
2023/06/14	4	46.00	4	45.99	45.85	0	2,307	0.00%
2023/06/13	4.1	46.67	0	0.00	46.50	4.1	2,304	0.18%
2023/06/12	3	46.99	1.1	46.74	47.00	1.9	2,292	0.08%
2023/06/09	2	45.83	0	0.00	45.80	2	2,271	0.09%
2023/06/08	4.2	45.74	0	0.00	45.50	4.2	2,288	0.18%
2023/06/06	0	0.00	14	45.86	45.70	-14	2,331	-0.60%
2023/06/05	2	46.75	0	0.00	46.55	2	2,362	0.09%
2023/06/01	2.1	46.13	2	46.28	46.80	0.1	2,395	0.00%
2023/05/30	1.1	45.86	0	0.00	45.75	1.1	2,399	0.05%
2023/05/29	1	45.55	0	0.00	46.15	1	2,407	0.04%
2023/05/26	2	45.45	2.1	46.05	45.35	-0.1	2,406	0.00%
2023/05/25	0	0.00	1	45.95	45.95	-1	2,404	-0.04%
2023/05/24	4.1	46.04	2	46.55	46.65	2.1	2,414	0.08%
2023/05/23	8	48.59	2	48.45	48.60	6	2,404	0.25%
2023/05/22	2	47.23	1	47.45	47.80	1	2,423	0.04%
2023/05/18	1	46.60	3	46.50	46.50	-2	2,446	-0.08%
2023/05/17	0	0.00	1	47.45	47.45	-1	2,459	-0.04%
2023/05/16	1	46.80	8.2	46.75	46.85	-7.1	2,505	-0.28%
2023/05/15	4.2	47.65	1	48.80	47.10	3.2	2,600	0.12%
2023/05/10	1	48.30	0	0.00	48.25	1	2,608	0.04%
2023/05/09	2	48.25	2	48.55	48.70	0	2,612	0.00%
2023/05/08	2	48.03	4	49.04	49.45	-2	2,596	-0.08%
2023/05/05	0	0.00	5	48.24	48.50	-5	2,583	-0.19%
2023/05/04	3.5	48.49	0.1	47.78	48.50	3.4	2,608	0.13%
2023/05/03	2	45.93	0	0.00	45.60	2	2,546	0.08%
2023/05/02	2	46.65	1	46.80	46.55	1	2,536	0.04%
2023/04/28	1	46.15	5	47.40	47.45	-4	2,512	-0.16%
2023/04/27	0	0.00	3	45.92	45.90	-3	2,456	-0.12%
2023/04/26	1	43.85	1	43.90	44.10	0	2,409	0.00%
2023/04/25	1	45.01	0	0.00	45.20	1	2,370	0.04%
2023/04/24	0.1	46.60	6	47.83	46.80	-5.9	2,330	-0.25%
2023/04/21	4	45.85	29	45.76	44.85	-25	2,259	-1.11%
2023/04/20	14.1	48.74	1.4	50.11	47.50	12.7	2,156	0.59%
2023/04/19	38.1	51.50	16	50.94	51.80	22.1	1,987	1.11%
2023/04/18	8	48.14	11.2	49.74	51.10	-3.2	1,753	-0.18%
2023/04/17	11	45.45	9	45.78	46.50	2	1,518	0.13%
2023/04/14	5	43.95	11	41.75	43.90	-6	1,407	-0.43%
2023/04/13	0	0.00	1	41.50	41.00	-1	1,344	-0.07%
2023/04/12	3	41.43	0	0.00	41.30	3	1,334	0.23%
2023/04/11	0	41.68	0	0.00	41.55	0	1,318	0.00%
2023/04/10	11	41.38	2.6	41.94	41.50	8.4	1,314	0.64%
2023/04/07	0	43.09	0	0.00	42.85	0	1,281	0.00%
2023/04/06	0	43.50	0	0.00	43.15	0	1,283	0.00%
2023/03/31	0	42.85	0	0.00	42.80	0	1,283	0.00%
2023/03/30	0	42.75	0	0.00	42.60	0	1,279	0.00%
2023/03/29	0	0.00	0.5	42.50	42.25	-0.5	1,279	-0.04%
2023/03/28	2	43.15	0.4	42.50	42.15	1.7	1,283	0.13%
2023/03/27	0	0.00	12	43.49	43.15	-12	1,272	-0.94%
2023/03/24	0	43.73	1	43.75	43.70	-1	1,271	-0.08%
2023/03/23	0	43.50	1	43.65	43.40	-1	1,266	-0.08%
2023/03/22	9	43.45	0	0.00	43.00	9	1,263	0.71%
2023/03/21	0	43.30	0	0.00	43.30	0	1,262	0.00%
2023/03/20	1.1	42.42	0	0.00	42.35	1.1	1,258	0.08%
2023/03/17	0	42.65	0	0.00	42.30	0	1,261	0.00%
2023/03/16	0	42.45	0.1	42.30	42.10	-0.1	1,261	0.00%
2023/03/14	0	44.00	0	0.00	43.70	0	1,281	0.00%
2023/03/13	2	45.30	4	43.55	44.55	-2	1,305	-0.15%
2023/03/10	1	45.25	15	44.90	44.75	-14	1,329	-1.06%
2023/03/09	17.1	46.35	5	46.06	46.05	12.1	1,353	0.89%
2023/03/08	3	46.00	8	45.89	46.70	-5	1,413	-0.35%
2023/03/07	0.1	45.30	0	0.00	45.60	0.1	1,441	0.00%
2023/03/06	6.4	45.65	1	45.00	45.75	5.4	1,433	0.38%
2023/03/03	0.1	44.55	0	0.00	44.10	0.1	1,409	0.00%
2023/03/02	1.1	44.87	2	44.70	44.55	-0.9	1,407	-0.06%
2023/03/01	0.1	44.60	0	0.00	44.70	0.1	1,400	0.00%
2023/02/24	0.1	44.60	3	44.43	43.90	-3	1,393	-0.21%
2023/02/23	2.1	44.80	0	0.00	44.70	2.1	1,379	0.15%
2023/02/22	3	44.48	0	0.00	44.40	3	1,382	0.22%
2023/02/21	0.1	45.60	6	46.12	45.75	-5.9	1,368	-0.43%
2023/02/20	3.1	45.97	3	46.22	46.00	0.1	1,346	0.00%
2023/02/17	0.2	43.40	8	43.94	44.80	-7.8	1,324	-0.59%
2023/02/16	1.1	43.81	1	43.65	43.80	0.1	1,325	0.01%
2023/02/15	2	43.05	3	43.02	43.10	-1	1,353	-0.08%
2023/02/14	5	43.84	0	0.00	44.00	5	1,326	0.38%
2023/02/13	2.1	44.52	3	43.95	45.20	-0.9	1,287	-0.07%
2023/02/10	0	0.00	1	41.15	41.10	-1	1,197	-0.08%
2023/02/09	2	41.90	0	0.00	42.05	2	1,188	0.17%
2023/02/08	2	42.35	0	0.00	42.85	2	1,178	0.17%
2023/02/07	3	42.17	2	41.70	41.80	1	1,162	0.09%
2023/02/06	2	42.13	1	42.50	42.40	1	1,159	0.09%
2023/02/03	4	42.63	2	42.80	42.50	2	1,150	0.17%
2023/02/02	2	42.65	6	43.42	43.55	-4	1,129	-0.35%
2023/01/31	2	39.98	0	0.00	40.10	2	1,065	0.19%
2023/01/30	2	38.90	0	0.00	39.05	2	1,062	0.19%
2023/01/17	1	38.55	1	38.55	38.35	0	1,071	0.00%
2023/01/16	1	38.00	0	0.00	38.10	1	1,080	0.09%
2022/12/30	0	0.00	1	39.20	39.25	-1	1,198	-0.08%
2022/12/28	0	0.00	5	38.90	38.80	-5	1,218	-0.41%
2022/12/27	1	39.90	0	0.00	39.60	1	1,230	0.08%
2022/12/12	1	40.60	0	0.00	40.50	1	1,410	0.07%
2022/12/09	3	41.07	10	40.80	40.85	-7	1,434	-0.49%
2022/12/08	0	0.00	1	41.55	41.60	-1	1,443	-0.07%
2022/12/07	2	40.80	0	0.00	41.00	2	1,457	0.14%
2022/12/06	2	42.60	3	42.73	42.30	-1	1,447	-0.07%
2022/12/05	3	42.87	4	42.96	43.40	-1	1,436	-0.07%
2022/12/02	0	0.00	9	42.83	43.20	-9	1,419	-0.63%
2022/12/01	14	41.88	10	42.32	41.70	4	1,386	0.29%
2022/11/30	15	42.37	1	43.20	42.70	14	1,371	1.02%
2022/11/29	2	38.05	2	41.15	41.15	0	1,315	0.00%
2022/11/25	1	37.65	0	0.00	36.90	1	1,371	0.07%
2022/11/22	0	37.85	1	37.20	37.30	-1	1,443	-0.07%
2022/11/17	1	39.10	0	0.00	38.95	1	1,479	0.07%
2022/11/16	3	38.72	0	0.00	38.30	3	1,530	0.20%
2022/11/15	1	38.95	2	38.05	39.20	-1	1,586	-0.06%
2022/11/14	0	0.00	14	37.38	37.70	-14	1,669	-0.84%
2022/11/11	5	36.18	0	0.00	35.90	5	1,721	0.29%
2022/11/10	0	0.00	10	37.30	37.30	-10	1,759	-0.57%
2022/11/02	0	0.00	1	36.60	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	1	35.60	35.60	-1	3,659	-0.03%
2022/10/31	0	0.00	1	35.20	34.90	-1	3,710	-0.03%
2022/10/27	0	0.00	5	34.70	34.80	-5	4,045	-0.12%
2022/10/26	5	33.81	0	0.00	33.30	5	4,240	0.12%
2022/10/25	1	34.00	1	33.65	33.65	0	4,357	0.00%
2022/10/21	1	34.90	0	0.00	34.55	1	4,465	0.02%
2022/10/20	0	0.00	1	35.20	35.75	-1	4,723	-0.02%
2022/10/19	2	37.35	0	0.00	36.40	2	4,786	0.04%
2022/10/14	0	0.00	2	36.65	36.60	-2	4,960	-0.04%
2022/10/13	1	34.80	4	34.40	33.90	-3	4,988	-0.06%
2022/10/12	1	37.85	0	0.00	37.10	1	5,004	0.02%
2022/10/11	10	38.52	0	0.00	38.15	10	5,058	0.20%
2022/10/07	0	0.00	1	40.95	40.80	-1	5,166	-0.02%
2022/10/06	1	40.50	0	0.00	40.50	1	5,380	0.02%
2022/09/30	1	37.30	0	0.00	38.65	1	5,844	0.02%
2022/09/29	0.1	38.70	0	0.00	38.40	0.1	5,923	0.00%
2022/09/28	0	0.00	1	39.60	37.90	-1	6,001	-0.02%
2022/09/27	0	0.00	1	40.80	41.00	-1	6,068	-0.02%
2022/09/26	0	0.00	2	40.83	39.80	-2	6,150	-0.03%
2022/09/23	1.6	43.25	1	42.70	42.70	0.6	6,180	0.01%
2022/09/22	0	0.00	0.2	44.45	44.40	-0.2	6,199	0.00%
2022/09/21	2	43.50	0	0.00	43.45	2	6,218	0.03%
2022/09/20	8	45.49	0	45.44	45.20	8	6,241	0.13%
2022/09/19	2	45.13	15.3	45.58	45.10	-13.3	6,284	-0.21%
2022/09/16	2	47.40	1	46.90	46.50	1	6,299	0.02%
2022/09/15	1	48.70	3	48.85	48.20	-2	6,296	-0.03%
2022/09/14	3	47.91	1	47.90	48.85	2	6,316	0.03%
2022/09/13	3	49.77	0	0.00	49.55	3	6,343	0.05%
2022/09/08	0	0.00	3	48.93	48.90	-3	6,424	-0.05%
2022/09/07	0	0.00	0.7	48.70	48.50	-0.7	6,498	-0.01%
2022/09/06	16	51.20	1	49.40	49.20	15	6,630	0.23%
2022/09/05	2.1	51.98	21	51.68	51.00	-18.9	6,817	-0.28%
2022/09/02	4	51.90	1	52.60	52.40	3	6,815	0.04%
2022/09/01	15	50.83	4	50.90	50.40	11	6,773	0.16%
2022/08/31	5	51.20	4	51.15	51.60	1	6,771	0.01%
2022/08/30	3	50.50	0	0.00	51.20	3	6,791	0.04%
2022/08/29	8	48.69	0	0.00	48.85	8	6,821	0.12%
2022/08/25	0	0.00	3	49.60	49.90	-3	7,080	-0.04%
2022/08/23	1	49.85	1	49.05	49.00	0	8,012	0.00%
2022/08/22	1	49.40	7	50.26	49.05	-6	8,025	-0.07%
2022/08/19	15	52.17	11	51.62	51.20	4	7,992	0.05%
2022/08/18	6	51.70	13	50.93	51.50	-7	7,962	-0.09%
2022/08/17	0	0.00	1	50.80	51.50	-1	8,485	-0.01%
2022/08/16	18	52.43	13	52.35	51.10	5	8,525	0.06%
2022/08/15	12	50.70	9	51.11	50.40	3	8,271	0.04%
2022/08/12	13	48.68	29	48.90	48.70	-16	8,128	-0.20%
2022/08/11	13	52.05	18	51.74	51.60	-5	7,967	-0.06%
2022/08/10	84	52.69	72	52.23	51.40	12	7,773	0.15%
2022/08/09	14	49.88	29	49.49	51.50	-15	7,113	-0.21%
2022/08/08	29	46.99	11	47.00	46.90	18	6,810	0.26%
2022/08/05	6	44.98	6	45.03	45.30	0	6,640	0.00%
2022/08/04	5	44.64	4	43.86	44.10	1	6,597	0.02%
2022/08/03	44	46.56	27	46.93	45.00	17	6,519	0.26%
2022/08/02	27	46.87	29	46.44	46.00	-2	6,271	-0.03%
2022/08/01	5	45.94	10	45.25	46.50	-5	6,076	-0.08%
2022/07/29	2	44.38	5	44.54	44.35	-3	5,961	-0.05%
2022/07/28	15	44.18	3	44.12	43.90	12	5,936	0.20%
2022/07/27	16	46.19	13	46.22	45.30	3	5,858	0.05%
2022/07/26	3	44.18	4	44.03	43.60	-1	5,595	-0.02%
2022/07/25	2	45.55	9	45.53	45.75	-7	5,535	-0.13%
2022/07/22	5	46.66	8	47.21	45.20	-3	5,515	-0.05%
2022/07/21	14	46.48	26	46.01	46.35	-12	5,430	-0.22%
2022/07/20	12	46.03	18	45.73	45.00	-6	5,356	-0.11%
2022/07/19	9	45.52	2	45.68	45.20	7	5,328	0.13%
2022/07/18	0	0.00	13	45.26	45.25	-13	5,298	-0.25%
2022/07/15	22	45.39	14	45.05	44.90	8	5,258	0.15%
2022/07/14	87	43.93	102	43.39	45.15	-15	5,183	-0.29%	大賣/
2022/07/13	17	41.59	22	42.46	42.65	-5	4,981	-0.10%
2022/07/12	2	38.95	2	39.78	38.80	0	4,835	0.00%
2022/07/11	0	0.00	13	44.47	43.10	-13	4,733	-0.27%
2022/07/08	30	44.40	7	45.64	44.25	23	4,659	0.49%
2022/07/07	3	43.13	7	42.44	43.45	-4	4,569	-0.09%
2022/07/06	0	0.00	1	44.85	42.10	-1	4,503	-0.02%
2022/07/05	6	45.00	3	47.62	44.95	3	4,485	0.07%
2022/07/04	14	47.49	6	48.48	46.30	8	4,428	0.18%
2022/07/01	15	52.70	16	52.90	49.75	-1	4,379	-0.02%
2022/06/30	10	54.70	0	0.00	55.20	10	4,355	0.23%
2022/06/29	2	55.65	2	55.50	55.20	0	4,360	0.00%
2022/06/28	9	55.01	6	54.73	55.20	3	4,408	0.07%
2022/06/27	0	0.00	17	56.54	56.60	-17	4,423	-0.38%
2022/06/24	5	54.90	0	0.00	55.00	5	4,505	0.11%
2022/06/23	1	54.20	2	54.70	54.50	-1	4,618	-0.02%
2022/06/22	5	55.42	0	0.00	54.60	5	4,838	0.10%
2022/06/21	1	56.10	8.4	56.82	56.90	-7.4	4,951	-0.15%
2022/06/20	17	56.43	7	58.03	54.70	10	4,925	0.20%
2022/06/17	19	58.44	11	57.83	58.00	8	4,884	0.16%
2022/06/16	14	60.54	8	60.75	59.80	6	4,884	0.12%
2022/06/15	17	61.05	16	61.57	61.00	1	4,858	0.02%
2022/06/14	35	60.93	38	61.07	60.80	-3	4,734	-0.06%
2022/06/13	1.2	59.62	9	58.70	58.30	-7.9	4,530	-0.17%
2022/06/10	13	60.87	4	60.93	60.00	9	4,522	0.20%
2022/06/09	5	60.50	1	60.20	60.20	4	4,472	0.09%
2022/06/08	0.1	61.40	3	61.17	61.00	-2.9	4,472	-0.06%
2022/06/07	8	62.03	10	62.02	61.60	-2	4,446	-0.04%
2022/06/06	28	62.04	23	61.67	61.00	5	4,381	0.11%
2022/06/02	63	64.20	70	63.57	63.30	-7	4,308	-0.16%
2022/06/01	77	65.27	71	64.82	64.00	6	4,144	0.14%
2022/05/31	51	62.69	68	62.87	62.40	-17	3,747	-0.45%
2022/05/30	10	59.97	4	59.48	59.00	6	3,289	0.18%
2022/05/27	12	58.41	0	0.00	58.50	12	3,311	0.36%
2022/05/26	8	57.98	11	58.46	57.90	-3	3,325	-0.09%
2022/05/25	132	59.76	126	60.21	58.60	6	3,260	0.18%	大買/大賣/
2022/05/24	3	58.03	10	58.42	59.40	-7	2,709	-0.26%
2022/05/23	2	54.05	3	54.00	54.00	-1	2,599	-0.04%
2022/05/20	1	55.10	0	0.00	54.60	1	2,635	0.04%
2022/05/19	1	55.50	0	0.00	55.40	1	2,642	0.04%
2022/05/18	2	57.45	0	0.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	1	55.60	57.50	-1	2,727	-0.04%
2022/05/13	0	0.00	1	53.90	54.00	-1	2,740	-0.04%
2022/05/12	1	53.00	0	0.00	53.00	1	2,765	0.04%
2022/05/11	1	53.40	0	0.00	54.00	1	2,769	0.04%
2022/05/09	0	0.00	1	56.20	55.60	-1	2,789	-0.04%
2022/05/06	5	56.90	2	56.40	57.10	3	2,797	0.11%
2022/05/05	16	57.24	1	57.10	57.80	15	2,814	0.53%
2022/05/04	0	0.00	3	56.80	56.10	-3	2,853	-0.11%
2022/04/28	0	0.00	2	54.70	55.00	-2	2,896	-0.07%
2022/04/27	1	53.90	0	0.00	54.70	1	2,894	0.03%
2022/04/26	2	57.00	0	0.00	56.30	2	2,890	0.07%
2022/04/25	0	0.00	2	57.40	56.90	-2	2,909	-0.07%
2022/04/22	1	59.20	0	0.00	59.20	1	2,906	0.03%
2022/04/21	3	60.77	3	60.97	60.00	0	2,916	0.00%
2022/04/20	3	58.80	0	0.00	61.20	3	2,897	0.10%
2022/04/19	1	57.70	1	57.50	57.00	0	2,880	0.00%
2022/04/15	1	57.30	1	59.70	56.70	0	2,900	0.00%
2022/04/14	2	60.05	0	60.00	59.90	2	2,893	0.07%
2022/04/13	0	60.80	4	60.53	60.20	-4	2,902	-0.14%
2022/04/12	2	59.90	12	60.53	59.70	-10	2,910	-0.34%
2022/04/11	9	63.99	8	63.55	61.00	1	2,906	0.03%
2022/04/08	1	66.70	0	0.00	66.30	1	2,886	0.03%
2022/04/07	2	68.75	3	67.97	67.10	-1	2,887	-0.03%
2022/04/06	1	68.00	4	67.95	67.70	-3	2,853	-0.11%
2022/04/01	1	67.90	19	67.32	67.30	-18	2,846	-0.63%
2022/03/31	8	66.63	22	66.92	69.00	-14	2,846	-0.49%
2022/03/30	15	67.61	4	67.58	66.60	11	2,779	0.40%
2022/03/29	29	67.83	17	65.98	68.00	12	2,737	0.44%
2022/03/28	18.2	67.81	5	67.58	67.40	13.2	2,626	0.50%
2022/03/25	10	68.18	36	68.95	70.50	-26	2,535	-1.03%
2022/03/24	24	61.85	19.1	62.14	64.10	4.9	2,356	0.21%
2022/03/23	10	58.30	0	0.00	58.30	10	2,262	0.44%
2022/03/22	29	57.66	2	57.75	58.70	27	2,273	1.19%
2022/03/21	0	0.00	7	58.53	57.70	-7	2,291	-0.31%
2022/03/18	11	57.25	6.1	56.88	58.90	4.9	2,301	0.21%
2022/03/17	1	53.80	1	54.00	53.70	0	2,286	0.00%
2022/03/16	3	52.53	3	53.70	52.40	0	2,306	0.00%
2022/03/15	1	55.80	2	53.15	52.90	-1	2,347	-0.04%
2022/03/14	4	56.30	6	56.63	55.80	-2	2,364	-0.08%
2022/03/11	5	57.04	1	58.60	56.80	4	2,402	0.17%
2022/03/10	1	57.10	7	57.49	57.60	-6	2,402	-0.25%
2022/03/09	1	54.80	0	0.00	54.40	1	2,415	0.04%
2022/03/07	2	55.90	3	55.30	55.00	-1	2,598	-0.04%
2022/03/04	12	61.18	0	0.00	59.00	12	2,626	0.46%
2022/03/03	3	61.47	7	60.83	60.70	-4	2,675	-0.15%
2022/03/02	7	62.40	3	62.50	62.80	4	2,699	0.15%
2022/03/01	2	59.05	3.1	59.47	60.50	-1.1	2,682	-0.04%
2022/02/25	1	55.20	1	55.40	55.00	0	2,718	0.00%
2022/02/24	1	55.70	0	57.00	53.40	1	2,782	0.04%
2022/02/23	0	0.00	2	56.90	56.60	-2	2,784	-0.07%
2022/02/22	2	55.95	1	55.60	56.60	1	2,874	0.03%
2022/02/18	5	60.10	2.4	59.28	59.80	2.7	3,324	0.08%
2022/02/17	2	58.50	0	0.00	58.40	2	3,740	0.05%
2022/02/16	0	61.00	1	61.30	60.40	-1	3,954	-0.03%
2022/02/15	2	60.10	2	61.15	60.50	0	4,095	0.00%
2022/02/14	3	61.13	1	60.30	60.00	2	4,309	0.05%
2022/02/11	0	0.00	0.2	65.30	64.00	-0.2	4,352	0.00%
2022/02/10	2	64.60	0	0.00	64.20	2	4,447	0.04%
2022/02/09	0	0.00	4	66.40	67.10	-4	4,654	-0.09%
2022/02/08	0	0.00	1	65.40	65.50	-1	4,953	-0.02%
2022/02/07	4.1	60.83	0	0.00	63.10	4.1	5,128	0.08%
2022/01/26	0	0.00	8.1	61.20	60.50	-8.1	5,160	-0.16%
2022/01/25	1	64.10	2.9	65.02	64.00	-1.9	5,268	-0.04%
2022/01/24	3	65.30	7	66.20	65.10	-4	5,382	-0.07%
2022/01/21	0	0.00	1.2	67.97	67.50	-1.2	5,465	-0.02%
2022/01/19	3	69.30	1	68.50	68.30	2	5,807	0.03%
2022/01/18	8	70.94	3.1	69.34	69.40	5	6,106	0.08%
2022/01/17	1	67.40	6.1	67.71	68.00	-5.1	6,195	-0.08%
2022/01/14	8	67.15	4	67.37	67.90	4	6,285	0.06%
2022/01/13	3	68.10	2	68.70	68.40	1	6,345	0.02%
2022/01/12	0	0.00	2	68.90	68.60	-2	6,368	-0.03%
2022/01/11	5.1	70.00	0	0.00	69.90	5.1	6,406	0.08%
2022/01/10	1	71.30	0	0.00	70.00	1	6,445	0.02%
2022/01/07	0	0.00	1	71.20	71.60	-1	6,482	-0.02%
2022/01/06	5	73.82	13	73.80	73.50	-8	6,535	-0.12%
2022/01/05	5	76.10	5	77.80	75.50	0	6,642	0.00%
2022/01/04	1	76.80	0	0.00	77.00	1	6,699	0.01%
2022/01/03	11	77.55	19	77.10	76.60	-8	6,756	-0.12%
2021/12/30	1	75.20	2	76.80	79.70	-1	6,857	-0.01%
2021/12/29	16	74.45	1	74.40	75.30	15	7,027	0.21%
2021/12/28	1.1	75.00	17	74.72	74.40	-15.9	7,212	-0.22%
2021/12/27	4.1	74.77	2	75.40	75.60	2.1	7,377	0.03%
2021/12/24	2	74.05	2	73.65	73.40	0	7,585	0.00%
2021/12/23	0	0.00	2	74.20	74.30	-2	7,792	-0.03%
2021/12/22	3	73.10	3	73.10	73.00	0	7,950	0.00%
2021/12/21	0	0.00	2	72.20	71.90	-2	8,098	-0.02%
2021/12/20	5	71.90	5	72.44	71.60	0	8,336	0.00%
2021/12/17	4	75.85	9.5	75.24	75.00	-5.5	8,634	-0.06%
2021/12/16	2.1	77.03	11	77.27	77.80	-8.9	8,969	-0.10%
2021/12/15	7	77.27	4	77.35	77.00	3	9,349	0.03%
2021/12/14	6	78.55	1.5	77.23	78.30	4.5	9,677	0.05%
2021/12/13	7	80.50	5	80.92	80.70	2	9,673	0.02%
2021/12/10	10	78.84	2	79.15	79.40	8	9,658	0.08%
2021/12/09	12.1	81.12	20	81.60	80.10	-7.9	9,649	-0.08%
2021/12/08	6	80.22	19.5	80.19	80.30	-13.5	9,634	-0.14%
2021/12/07	0	80.00	2	80.15	79.30	-2	9,649	-0.02%
2021/12/06	3	78.37	2	77.80	77.60	1	9,680	0.01%
2021/12/03	1	78.00	1	78.50	78.20	0	9,742	0.00%
2021/12/02	8.2	77.40	3.1	78.43	77.00	5.1	9,777	0.05%
2021/12/01	9.2	78.02	10	77.08	80.40	-0.8	9,784	-0.01%
2021/11/30	15	81.27	8	82.36	80.90	7	9,731	0.07%
2021/11/29	6.1	78.31	37.2	80.29	81.50	-31.1	9,750	-0.32%
2021/11/26	6.1	81.34	14.7	82.26	80.40	-8.6	9,718	-0.09%
2021/11/25	9.2	85.69	10.5	85.87	84.30	-1.3	9,740	-0.01%
2021/11/24	21.1	86.80	6	85.02	87.80	15.1	9,806	0.15%
2021/11/23	8.1	84.66	16	85.78	83.30	-7.9	9,799	-0.08%
2021/11/22	16.1	87.40	1	86.90	86.80	15.1	9,845	0.15%
2021/11/19	24	87.20	13	86.96	86.80	11	10,070	0.11%
2021/11/18	32.1	87.53	36	88.27	86.00	-3.9	10,340	-0.04%
2021/11/17	52.1	91.00	30	90.01	90.70	22.1	10,275	0.22%
2021/11/16	55.1	92.69	31.4	92.06	95.00	23.7	10,092	0.23%
2021/11/15	12.1	87.86	25	84.60	88.70	-12.9	9,805	-0.13%
2021/11/12	26	81.82	10	81.85	80.70	16	9,768	0.16%
2021/11/11	8.3	82.70	19.4	82.01	82.50	-11.1	9,816	-0.11%
2021/11/10	10.2	79.06	5	79.00	78.20	5.2	9,977	0.05%
2021/11/09	10	77.90	26	77.33	77.80	-16	10,060	-0.16%
2021/11/08	47.3	81.03	63.4	80.65	79.50	-16.1	10,052	-0.16%
2021/11/05	71.5	82.01	26	81.56	86.00	45.5	9,997	0.46%
2021/11/04	21.1	77.88	5.6	79.08	81.00	15.5	9,808	0.16%
2021/11/03	5	73.94	5	74.70	73.70	0	9,798	0.00%
2021/11/02	18	74.71	13.5	74.01	73.70	4.5	9,912	0.05%
2021/11/01	14	79.49	11	80.27	78.10	3	10,096	0.03%
2021/10/29	11	78.34	7	77.71	78.80	4	10,062	0.04%
2021/10/28	6	78.23	11	78.12	77.30	-5	10,064	-0.05%
2021/10/27	17	79.57	12	79.73	79.50	5	10,210	0.05%
2021/10/26	21	76.96	42	76.52	79.00	-21	10,191	-0.21%
2021/10/25	29	71.41	10	70.59	72.70	19	10,051	0.19%
2021/10/22	12	66.26	16	66.84	66.10	-4	10,247	-0.04%
2021/10/21	6	70.85	14	70.62	68.60	-8	10,553	-0.08%
2021/10/20	4	70.10	0.1	70.80	70.50	3.9	11,292	0.03%
2021/10/19	8	71.15	0	0.00	70.70	8	11,802	0.07%
2021/10/18	1	68.50	3	69.90	70.00	-2	11,979	-0.02%
2021/10/15	14	70.05	2	69.25	69.80	12	12,325	0.10%
2021/10/14	6	68.40	6	67.70	68.00	0	12,705	0.00%
2021/10/13	3	68.50	17	69.18	68.50	-14	13,009	-0.11%
2021/10/12	6.1	73.10	6	73.45	73.40	0.1	13,525	0.00%
2021/10/08	11	72.72	12	74.49	72.20	-1	14,514	-0.01%
2021/10/07	18	72.66	3	73.87	74.50	15	15,483	0.10%
2021/10/06	8	73.13	10	74.53	71.90	-2	16,382	-0.01%
2021/10/05	24	78.08	13	77.20	79.40	11	16,456	0.07%
2021/10/04	8	76.20	10	74.89	77.50	-2	16,672	-0.01%
2021/10/01	9	81.09	14.1	83.16	79.40	-5.1	16,586	-0.03%
2021/09/30	22	83.84	25	85.75	88.20	-3	16,565	-0.02%
2021/09/29	3.1	81.72	22	78.23	82.50	-18.9	16,598	-0.11%
2021/09/28	31	80.15	12	78.83	80.70	19	16,797	0.11%
2021/09/27	13	79.05	48	78.58	80.00	-35	17,362	-0.20%
2021/09/24	21	74.66	39	74.91	77.00	-18	18,015	-0.10%
2021/09/23	20	73.20	19	71.93	76.90	1	17,834	0.01%
2021/09/22	26	68.13	25	68.91	72.20	1	17,619	0.01%
2021/09/17	29	62.52	7.7	64.78	65.70	21.3	17,474	0.12%
2021/09/16	11	58.10	9	58.49	59.90	2	17,333	0.01%
2021/09/14	2	58.20	0	0.00	57.70	2	17,715	0.01%
2021/09/13	1	57.70	21	57.61	57.60	-20	17,995	-0.11%
2021/09/10	3	59.40	0	0.00	59.40	3	18,278	0.02%
2021/09/09	0	0.00	15	59.21	59.40	-15	18,661	-0.08%
2021/09/08	9	59.06	9	59.14	58.10	0	18,879	0.00%
2021/09/07	4	58.13	9	58.84	59.10	-5	19,428	-0.03%
2021/09/06	6	59.38	4	60.15	59.10	2	20,152	0.01%
2021/09/03	3	58.43	8	58.81	58.50	-5	20,537	-0.02%
2021/09/02	5	58.04	4	57.78	58.10	1	21,454	0.00%
2021/09/01	6	58.33	3	58.70	58.50	3	22,077	0.01%
2021/08/31	3	58.90	0	0.00	59.10	3	22,326	0.01%
2021/08/30	4	59.48	20	59.40	58.80	-16	22,832	-0.07%
2021/08/27	6	56.47	4	56.38	56.50	2	23,183	0.01%
2021/08/26	5	56.10	53	56.33	56.40	-48	23,269	-0.21%
2021/08/25	64	55.21	9	56.01	57.60	55	23,488	0.23%
2021/08/24	23	51.93	20	52.53	54.50	3	23,389	0.01%
2021/08/23	13	48.50	25	48.41	49.55	-12	23,065	-0.05%
2021/08/20	6	47.33	14	47.37	46.80	-8	22,978	-0.03%
2021/08/19	26	48.49	11	49.20	47.80	15	22,900	0.07%
2021/08/18	25	45.83	14.2	46.84	50.80	10.8	22,755	0.05%
2021/08/17	21	46.32	45	46.12	46.25	-24	22,562	-0.11%
2021/08/16	52	48.07	40	47.15	45.60	12	22,394	0.05%
2021/08/13	23	49.47	25	49.21	48.15	-2	22,051	-0.01%
2021/08/12	22	50.79	12	50.97	51.00	10	21,986	0.05%
2021/08/11	13	50.58	5	51.54	49.85	8	21,968	0.04%
2021/08/10	14.1	51.98	20	51.97	51.50	-5.9	21,874	-0.03%
2021/08/09	19	53.43	8	53.23	52.20	11	21,856	0.05%
2021/08/06	38	55.79	15	55.38	55.20	23	21,775	0.11%
2021/08/05	41	58.04	41	58.24	57.30	0	21,713	0.00%
2021/08/04	11	55.94	11	56.06	56.50	0	21,521	0.00%
2021/08/03	12	56.24	31	56.12	55.60	-19	21,570	-0.09%
2021/08/02	38	55.97	29	56.20	56.00	9	21,517	0.04%
2021/07/30	20	57.39	10	56.83	58.20	10	21,336	0.05%
2021/07/29	16	58.96	31	59.15	58.50	-15	21,197	-0.07%
2021/07/28	53	58.77	41	59.08	58.40	12	21,126	0.06%
2021/07/27	27	62.41	26	62.57	61.30	1	21,034	0.00%
2021/07/26	123	64.96	138	65.27	63.80	-15	20,819	-0.07%	大買/大賣/
2021/07/23	79.5	60.67	61	60.97	63.50	18.5	20,268	0.09%
2021/07/22	15.2	58.91	18	58.94	57.90	-2.8	20,195	-0.01%
2021/07/21	79	59.67	79.1	58.97	57.70	-0.1	20,085	0.00%
2021/07/20	60.1	60.25	49	60.69	58.60	11.1	19,787	0.06%
2021/07/19	49	62.75	85	62.67	62.40	-36	19,534	-0.18%
2021/07/16	70	63.18	79	63.08	61.90	-9	19,444	-0.05%
2021/07/15	176	62.34	159.6	62.47	62.00	16.4	18,986	0.09%	大買/大賣/
2021/07/14	168.1	57.91	135	58.00	59.50	33.1	18,185	0.18%	大買/大賣/
2021/07/13	152	55.66	206.1	55.89	57.00	-54.1	17,799	-0.30%	大買/大賣/
2021/07/12	67.1	51.88	50	52.24	52.50	17.1	17,289	0.10%
2021/07/09	36.1	51.30	89	50.42	50.50	-52.9	17,635	-0.30%
2021/07/08	7	49.44	6	49.83	48.85	1	17,955	0.01%
2021/07/07	50	50.96	38	51.04	49.05	12	18,376	0.07%
2021/07/06	28	52.55	15	52.93	52.00	13	18,404	0.07%
2021/07/05	68	53.79	70	53.74	53.60	-2	18,275	-0.01%
2021/07/02	113	54.58	92	53.91	53.00	21	18,035	0.12%	大買/
2021/07/01	34	54.15	61.5	54.50	55.00	-27.5	17,381	-0.16%
2021/06/30	18	48.59	33	48.51	50.00	-15	16,481	-0.09%
2021/06/29	17	49.36	9	49.21	47.70	8	16,321	0.05%
2021/06/28	13	48.77	15	49.37	50.40	-2	16,180	-0.01%
2021/06/25	24	50.13	28	50.18	49.65	-4	15,939	-0.03%
2021/06/24	41	51.66	36	51.80	50.60	5	15,743	0.03%
2021/06/23	62	51.88	61	51.18	51.50	1	15,534	0.01%
2021/06/22	39	51.62	47	52.15	52.00	-8	15,340	-0.05%
2021/06/21	22	51.24	23	51.13	50.30	-1	15,136	-0.01%
2021/06/18	52	53.10	45	53.16	52.20	7	14,954	0.05%
2021/06/17	81	53.48	72	54.01	53.50	9	14,540	0.06%
2021/06/16	104	54.96	109	55.00	53.10	-5	14,287	-0.03%	大買/大賣/
2021/06/15	259	53.32	240.1	52.37	54.70	18.9	13,773	0.14%	大買/大賣/
2021/06/11	103	49.22	97	49.65	50.50	6	13,232	0.05%	大買/
2021/06/10	179	49.00	152	49.36	49.35	27	12,804	0.21%	大買/大賣/
2021/06/09	33.1	45.70	59	46.13	46.20	-25.9	11,856	-0.22%
2021/06/08	67	43.58	47	43.64	43.40	20	11,202	0.18%
2021/06/07	155	43.57	194	42.74	43.00	-39	10,929	-0.36%	大買/大賣/
2021/06/04	38	41.45	66	43.59	44.80	-28	10,341	-0.27%
2021/06/03	83	40.70	21	40.40	40.75	62	9,885	0.63%
2021/06/02	46	40.22	39	40.35	39.60	7	9,774	0.07%
2021/06/01	18	36.95	22	36.42	38.50	-4	9,457	-0.04%
2021/05/31	2	35.38	5	35.90	35.00	-3	9,328	-0.03%
2021/05/28	28	35.53	12	35.47	35.40	16	9,346	0.17%
2021/05/27	2	34.55	3	34.60	34.45	-1	9,361	-0.01%
2021/05/25	20	34.23	20.1	34.40	34.15	-0.1	9,578	0.00%
2021/05/21	5	32.00	5	32.33	32.25	0	9,741	0.00%
2021/05/20	15	32.71	20	32.25	32.05	-5	9,865	-0.05%
2021/05/19	10	29.90	3	30.85	32.00	7	9,867	0.07%
2021/05/18	2	28.70	22	29.60	29.75	-20	9,866	-0.20%
2021/05/17	7	27.33	13	28.43	27.05	-6	9,851	-0.06%
2021/05/14	0	0.00	20	29.94	30.00	-20	9,781	-0.20%
2021/05/13	3	31.22	19	29.88	29.90	-16	9,703	-0.16%
2021/05/12	17	31.48	30	32.16	31.15	-13	9,636	-0.13%
2021/05/11	17	34.98	0	0.00	34.40	17	9,527	0.18%
2021/05/10	20	38.41	0	0.00	38.20	20	9,448	0.21%
2021/05/07	7	38.19	20	38.43	39.25	-13	9,455	-0.14%
2021/05/06	10	37.05	5	37.85	36.55	5	9,436	0.05%
2021/05/05	4	37.54	1	37.80	36.55	3	9,429	0.03%
2021/05/04	22	37.65	7	37.20	36.85	15	9,431	0.16%
2021/05/03	15	42.58	28	41.40	40.55	-13	9,292	-0.14%
2021/04/29	28.1	45.07	41	45.45	44.90	-12.9	9,237	-0.14%
2021/04/28	45	44.84	42.7	45.40	46.80	2.3	9,191	0.03%
2021/04/27	22	42.38	24	42.88	42.55	-2	9,246	-0.02%
2021/04/26	9	41.47	5	42.09	41.90	4	9,660	0.04%
2021/04/23	57	41.85	30.1	41.81	42.00	26.9	9,709	0.28%
2021/04/22	20	42.13	30	41.28	40.55	-10	9,708	-0.10%
2021/04/21	13	44.00	19	43.58	43.45	-6	9,536	-0.06%
2021/04/20	36	44.00	15	43.84	44.00	21	9,436	0.22%
2021/04/19	88	46.14	77	46.83	45.25	11	9,264	0.12%
2021/04/16	35	48.02	116	48.16	49.35	-81	8,688	-0.93%	大賣/
2021/04/15	103	45.29	66	45.76	44.90	37	8,211	0.45%	大買/
2021/04/14	49	41.60	81.1	41.70	42.90	-32.1	7,660	-0.42%
2021/04/13	61.1	41.55	91	40.60	39.00	-29.9	7,316	-0.41%
2021/04/12	16	37.79	40	38.22	39.95	-24	6,883	-0.35%
2021/04/09	33	36.41	52	36.38	36.35	-19	6,770	-0.28%
2021/04/08	67	36.04	5	35.94	35.95	62	6,852	0.90%
2021/04/07	3	35.25	11	35.40	35.25	-8	6,755	-0.12%
2021/04/06	1	35.25	7	35.01	34.95	-6	6,727	-0.09%
2021/04/01	1	34.10	1	34.55	34.20	0	6,726	0.00%
2021/03/31	1	34.10	7	34.04	33.95	-6	6,809	-0.09%
2021/03/30	1	34.40	1	34.70	34.40	0	6,835	0.00%
2021/03/26	10	34.85	2	34.60	34.85	8	6,942	0.12%
2021/03/25	3	34.72	4	34.79	34.50	-1	6,997	-0.01%
2021/03/24	5	35.86	3	35.37	35.10	2	7,068	0.03%
2021/03/23	12	35.39	19	35.53	35.40	-7	7,046	-0.10%
2021/03/22	1	34.50	9	34.57	34.55	-8	7,038	-0.11%
2021/03/19	8	34.48	10	34.20	34.20	-2	7,428	-0.03%
2021/03/18	52	35.26	4	35.80	34.80	48	7,666	0.63%
2021/03/17	73	35.93	89.3	35.74	35.40	-16.3	7,901	-0.21%
2021/03/16	10	35.35	7	35.15	35.15	3	7,702	0.04%
2021/03/15	6	34.90	4	34.79	34.85	2	7,713	0.03%
2021/03/12	8	34.67	3	34.92	34.80	5	7,743	0.06%
2021/03/11	10	34.32	0	0.00	34.35	10	7,846	0.13%
2021/03/10	1	34.05	3	33.65	34.00	-2	7,931	-0.03%
2021/03/09	3	33.05	0	0.00	33.05	3	8,048	0.04%
2021/03/08	2	34.63	0	0.00	33.55	2	8,411	0.02%
2021/03/05	11	34.53	0	0.00	34.45	11	8,794	0.13%
2021/03/04	8	35.55	0.2	35.25	35.00	7.8	8,966	0.09%
2021/03/03	2	35.25	0	0.00	35.30	2	9,132	0.02%
2021/03/02	1	35.40	0	0.00	35.00	1	9,307	0.01%
2021/02/26	7	35.57	10	35.56	35.40	-3	9,362	-0.03%
2021/02/25	15.2	36.05	4	35.98	35.50	11.2	9,728	0.12%
2021/02/24	11	35.20	13	35.25	35.45	-2	9,758	-0.02%
2021/02/23	4	34.43	2	34.25	34.95	2	9,674	0.02%
2021/02/22	7	34.84	7	34.76	34.90	0	9,605	0.00%
2021/02/19	2	34.00	3	33.00	33.85	-1	9,463	-0.01%
2021/02/18	4	33.20	1	32.95	33.45	3	9,386	0.03%
2021/02/17	3	32.08	4	32.06	32.15	-1	9,330	-0.01%
2021/02/05	5	30.50	0	0.00	30.35	5	9,309	0.05%
2021/02/04	0	0.00	1	31.15	30.80	-1	9,555	-0.01%
2021/02/03	1	31.15	1	31.95	31.15	0	9,645	0.00%
2021/02/02	0	0.00	2	31.40	31.00	-2	9,607	-0.02%
2021/02/01	12	30.83	5	30.69	30.55	7	9,563	0.07%
2021/01/29	16	32.04	4	32.34	31.85	12	9,492	0.13%
2021/01/28	13	33.03	2	33.35	32.85	11	9,430	0.12%
2021/01/27	1	33.25	0	0.00	33.70	1	9,358	0.01%
2021/01/26	5	33.39	18	33.58	33.05	-13	9,297	-0.14%
2021/01/25	4	32.25	1	33.00	32.65	3	9,200	0.03%
2021/01/22	21	32.48	7	32.44	32.45	14	9,131	0.15%
2021/01/21	23	33.68	16	34.00	33.25	7	8,997	0.08%
2021/01/20	77	35.53	92	35.30	33.30	-15	8,775	-0.17%
2021/01/19	48	35.81	44.3	35.93	36.95	3.7	8,249	0.04%
2021/01/18	18	33.65	2	33.58	33.60	16	7,742	0.21%
2021/01/15	18	33.05	19	33.28	34.20	-1	7,591	-0.01%
2021/01/14	4	32.90	5	32.89	32.50	-1	7,401	-0.01%
2021/01/13	10	32.71	11	32.71	32.50	-1	7,308	-0.01%
2021/01/12	3	32.83	20	33.33	32.00	-17	7,224	-0.24%
2021/01/11	16	32.93	23	32.98	33.35	-7	7,154	-0.10%
2021/01/08	14	32.53	2	32.90	32.40	12	7,069	0.17%
2021/01/07	2	33.33	0	0.00	33.00	2	7,006	0.03%
2021/01/06	19	34.66	19	34.00	33.20	0	6,934	0.00%
2021/01/05	6	33.47	2	33.10	33.05	4	6,555	0.06%
2021/01/04	14	33.39	21	33.45	33.55	-7	6,475	-0.11%
2020/12/31	21	33.18	85	32.83	33.35	-64	6,337	-1.01%
2020/12/30	22	32.01	1	31.80	31.80	21	6,122	0.34%
2020/12/29	5	32.05	5	32.70	32.10	0	6,086	0.00%
2020/12/28	1	32.00	0	0.00	32.10	1	6,036	0.02%
2020/12/25	18	32.57	22	32.89	32.00	-4	5,999	-0.07%
2020/12/24	21	31.84	2	31.90	31.85	19	5,900	0.32%
2020/12/23	13	31.05	10	30.95	31.25	3	5,853	0.05%
2020/12/22	21	31.79	8	31.59	30.55	13	5,826	0.22%
2020/12/21	5	32.10	2	32.20	32.15	3	5,804	0.05%
2020/12/18	7.3	32.91	23	33.14	33.05	-15.7	5,745	-0.27%
2020/12/17	43	32.05	7	32.41	32.30	36	5,643	0.64%
2020/12/16	9	33.18	29	33.39	32.90	-20	5,570	-0.36%
2020/12/15	224	34.58	137	33.61	32.75	87	5,444	1.60%	大買/大賣/
2020/12/14	25	33.85	22	34.03	34.85	3	5,034	0.06%
2020/12/11	47	31.98	61	32.23	31.70	-14	4,764	-0.29%
2020/12/10	2	30.55	1	30.35	30.40	1	4,431	0.02%
2020/12/09	0	0.00	13	30.94	31.00	-13	4,376	-0.30%
2020/12/08	4	30.68	2	30.60	30.60	2	4,338	0.05%
2020/12/07	15	30.67	11.5	30.58	30.90	3.5	4,287	0.08%
2020/12/04	16	30.56	26	30.64	30.45	-10	4,150	-0.24%
2020/12/03	23	30.62	34	30.52	30.40	-11	4,056	-0.27%
2020/12/02	91	31.66	76	31.44	31.25	15	4,006	0.37%
2020/12/01	10	31.61	17	30.99	31.95	-7	3,632	-0.19%
2020/11/30	17	29.82	58	30.42	30.05	-41	3,213	-1.28%
2020/11/27	29	28.06	39	28.51	29.00	-10	3,069	-0.33%
2020/11/26	49	28.16	22	28.18	27.60	27	2,891	0.93%
2020/11/25	63	26.67	12	26.69	27.10	51	2,697	1.89%
2020/11/24	175	28.26	177	27.72	27.30	-2	2,609	-0.08%	大買/大賣/
2020/11/23	0	0.00	21	26.15	27.15	-21	2,327	-0.90%
2020/11/20	5	24.70	20	24.88	24.70	-15	2,263	-0.66%
2020/11/19	0	0.00	5	24.19	24.25	-5	2,461	-0.20%
2020/11/18	0	0.00	2	24.00	23.85	-2	2,489	-0.08%
2020/11/13	8	23.60	8	23.64	23.65	0	2,525	0.00%
2020/11/12	66	25.14	44	24.84	24.15	22	2,505	0.88%
2020/11/11	3	23.10	5	22.55	23.60	-2	2,300	-0.09%
2020/11/09	6	22.02	5	22.23	22.05	1	2,236	0.04%
2020/11/03	0	0.00	2	22.05	22.05	-2	2,376	-0.08%
2020/11/02	3	21.67	3	21.82	21.95	0	2,599	0.00%
2020/10/30	8	21.93	2	22.10	21.75	6	2,699	0.22%
2020/10/29	0	0.00	2	22.25	22.20	-2	2,734	-0.07%
2020/10/28	1	22.75	0	0.00	22.55	1	2,759	0.04%
2020/10/27	4	22.65	2	22.70	22.55	2	2,767	0.07%
2020/10/26	4	22.73	2	22.75	22.55	2	2,781	0.07%
2020/10/22	1	22.60	0	0.00	22.65	1	2,815	0.04%
2020/10/21	2	22.85	5	22.90	22.85	-3	2,821	-0.11%
2020/10/20	3	22.20	3	22.30	22.30	0	2,806	0.00%
2020/10/19	5	22.35	5	22.50	22.30	0	2,829	0.00%
2020/10/15	2	22.18	0	0.00	22.00	2	2,921	0.07%
2020/10/12	6	21.96	0	0.00	21.90	6	2,933	0.20%
2020/10/08	0	0.00	1	22.50	22.45	-1	2,932	-0.03%
2020/10/07	5	22.75	0	0.00	22.70	5	2,952	0.17%
2020/09/25	3	21.75	2	21.70	21.80	1	3,162	0.03%
2020/09/24	2	22.55	2	22.85	22.50	0	3,162	0.00%
2020/09/23	0	0.00	1	23.05	22.70	-1	3,153	-0.03%
2020/09/22	1	23.05	1	23.05	23.05	0	3,512	0.00%
2020/09/21	1	24.10	0	0.00	23.65	1	3,644	0.03%
2020/09/18	1	24.00	0	0.00	24.00	1	3,654	0.03%
2020/09/14	0	0.00	5	23.65	23.70	-5	3,711	-0.13%
2020/09/11	7	23.59	0	0.00	23.60	7	3,752	0.19%
2020/09/10	3	24.25	1	24.65	24.15	2	3,782	0.05%
2020/09/09	4	23.93	8	24.23	24.40	-4	3,826	-0.10%
2020/09/08	6	24.42	8	24.56	24.30	-2	3,837	-0.05%
2020/09/07	21	24.72	10	25.15	24.30	11	3,832	0.29%
2020/09/04	6	23.92	4	23.90	24.15	2	3,763	0.05%
2020/09/03	4	24.65	4	24.75	24.60	0	3,777	0.00%
2020/09/02	5	24.86	7	24.89	24.75	-2	3,778	-0.05%
2020/09/01	2	24.60	4	24.55	24.75	-2	3,736	-0.05%
2020/08/31	1	24.40	1	24.55	24.25	0	3,711	0.00%
2020/08/28	15	24.92	4	24.95	24.80	11	3,777	0.29%
2020/08/27	9	24.85	14	25.53	25.25	-5	3,765	-0.13%
2020/08/26	1	25.10	20	24.94	25.30	-19	3,726	-0.51%
2020/08/25	36	24.82	24	24.74	24.20	12	3,625	0.33%
2020/08/24	7	23.73	0	0.00	23.80	7	3,366	0.21%
2020/08/21	1	22.05	12	22.47	22.60	-11	3,355	-0.33%
2020/08/20	14	22.01	2	21.50	21.75	12	3,350	0.36%
2020/08/19	1	23.70	0	0.00	23.55	1	3,330	0.03%
2020/08/17	0	0.00	5	24.55	24.50	-5	3,398	-0.15%
2020/08/14	0	0.00	2	23.98	24.10	-2	3,330	-0.06%
2020/08/12	2	23.70	12	23.87	24.40	-10	3,301	-0.30%
2020/08/11	17	23.79	7	23.78	23.75	10	3,280	0.30%
2020/08/10	2	23.70	4	23.61	23.45	-2	3,284	-0.06%
2020/08/07	2	24.03	5	23.99	23.85	-3	3,274	-0.09%
2020/08/06	63	24.89	60	24.78	24.50	3	3,233	0.09%
2020/08/04	1	23.00	2	23.10	23.10	-1	2,934	-0.03%
2020/08/03	10	22.80	0	0.00	23.30	10	2,910	0.34%
2020/07/30	4	22.45	4	22.58	22.35	0	2,932	0.00%
2020/07/29	2	21.95	0	0.00	22.25	2	2,956	0.07%
2020/07/28	15	22.31	14	22.79	21.70	1	2,973	0.03%
2020/07/27	15	21.79	47	21.91	21.80	-32	2,961	-1.08%
2020/07/24	8	22.51	9	22.67	22.30	-1	3,072	-0.03%
2020/07/22	18	23.44	31	23.01	23.45	-13	3,172	-0.41%
2020/07/21	2	22.10	2	22.25	22.00	0	3,109	0.00%
2020/07/20	4	21.05	4	21.28	21.75	0	3,150	0.00%
2020/07/17	2	21.95	0	0.00	21.65	2	3,140	0.06%
2020/07/16	4	22.05	6	22.18	22.15	-2	3,139	-0.06%
2020/07/15	10	22.10	5.3	22.37	21.90	4.7	3,158	0.15%
2020/07/14	10	22.45	2	22.55	22.25	8	3,160	0.25%
2020/07/13	3	22.58	2	22.65	22.65	1	3,144	0.03%
2020/07/10	6	22.66	4	22.83	22.60	2	3,156	0.06%
2020/07/09	6	24.22	6	24.37	23.55	0	3,130	0.00%
2020/07/07	6	23.28	5	23.65	23.50	1	3,043	0.03%
2020/07/06	6	24.08	2	24.45	23.90	4	3,037	0.13%
2020/07/03	4	23.73	12	23.69	23.75	-8	3,093	-0.26%
2020/07/02	7	23.74	5	23.90	23.60	2	3,076	0.07%
2020/07/01	8	24.56	49	25.08	24.20	-41	3,015	-1.36%
2020/06/30	0	0.00	17	22.46	23.55	-17	2,648	-0.64%
2020/06/29	3	21.30	0	0.00	21.45	3	2,501	0.12%
2020/06/24	4	22.00	6	22.22	21.80	-2	2,487	-0.08%
2020/06/23	5	21.84	2	22.25	21.75	3	2,453	0.12%
2020/06/22	2	22.10	2	22.65	22.10	0	2,454	0.00%
2020/06/19	4	23.05	29	22.83	22.50	-25	2,476	-1.01%
2020/06/17	7	22.33	7	22.54	22.25	0	2,434	0.00%
2020/06/16	2	21.75	0	0.00	21.85	2	2,403	0.08%
2020/06/15	1	21.00	17	21.07	21.30	-16	2,372	-0.67%
2020/06/12	11	20.44	30	20.50	20.65	-19	2,364	-0.80%
2020/06/11	25	21.78	3	22.15	21.15	22	2,390	0.92%
2020/06/10	11	22.43	2	22.55	22.25	9	2,384	0.38%
2020/06/09	1	22.30	0	0.00	22.35	1	2,376	0.04%
2020/06/08	11	22.28	1	22.10	22.10	10	2,381	0.42%
2020/06/05	4	22.56	0	0.00	22.65	4	2,384	0.17%
2020/06/04	18	22.65	11	22.79	22.50	7	2,400	0.29%
2020/06/03	15	22.25	1	22.20	22.30	14	2,291	0.61%
2020/06/02	63	22.69	18	22.75	22.65	45	2,260	1.99%
2020/06/01	1	22.05	0	0.00	22.05	1	2,115	0.05%
2020/05/28	2	21.75	2	21.05	21.00	0	2,076	0.00%
2020/05/27	2	21.55	7	21.46	21.40	-5	2,033	-0.25%
2020/05/26	2	21.10	7	21.63	21.70	-5	2,028	-0.25%
2020/05/25	4	21.05	5	21.10	20.90	-1	1,990	-0.05%
2020/05/22	30	21.93	43	21.72	21.40	-13	1,976	-0.66%
2020/05/21	2	21.15	2	21.25	21.50	0	1,883	0.00%
2020/05/20	2	20.95	2	21.05	21.00	0	1,869	0.00%
2020/05/19	7	21.25	2	21.10	21.20	5	1,863	0.27%
2020/05/18	3	20.93	16	21.13	21.50	-13	1,845	-0.70%
2020/05/15	8	20.56	3	20.95	20.55	5	1,817	0.28%
2020/05/14	13	21.30	5	21.67	21.15	8	1,786	0.45%
2020/05/13	0	0.00	4	21.34	21.75	-4	1,770	-0.23%
2020/05/12	3	21.72	3	21.90	21.55	0	1,774	0.00%
2020/05/11	5	21.73	2	21.70	21.80	3	1,765	0.17%
2020/05/08	8	21.58	7	21.68	21.70	1	1,748	0.06%
2020/05/07	4	21.40	5	21.56	21.50	-1	1,726	-0.06%
2020/05/06	3	21.35	3	21.55	21.35	0	1,703	0.00%
2020/05/05	6	21.73	1	21.55	21.35	5	1,669	0.30%
2020/05/04	1	21.50	8	21.11	21.80	-7	1,640	-0.43%
2020/04/29	16	20.94	6	21.32	21.30	10	1,596	0.63%
2020/04/28	4	20.90	2	20.83	21.00	2	1,481	0.14%
2020/04/24	6	18.53	6	18.64	18.45	0	1,376	0.00%
2020/04/23	4	18.35	11	18.45	18.55	-7	1,336	-0.52%
2020/04/22	4	17.35	6	17.15	17.70	-2	1,293	-0.15%
2020/04/21	12	17.60	9	17.68	17.35	3	1,288	0.23%
2020/04/20	9	18.09	12	18.36	17.95	-3	1,278	-0.23%
2020/04/17	7	18.10	2	18.10	18.10	5	1,254	0.40%
2020/04/16	2	18.35	3	18.50	18.25	-1	1,241	-0.08%
2020/04/14	0	0.00	10	17.93	18.00	-10	1,219	-0.82%
2020/04/10	5	17.48	3	17.55	17.70	2	1,238	0.16%
2020/04/09	44	17.52	44	17.91	17.60	0	1,252	0.00%
2020/04/08	22	17.19	21	17.21	17.75	1	1,238	0.08%
2020/04/07	4	16.15	4	15.79	16.15	0	1,148	0.00%
2020/03/25	2	15.40	2	15.50	15.00	0	1,610	0.00%
2020/03/24	0	0.00	4	14.20	14.45	-4	1,623	-0.25%
2020/03/23	100	12.86	0	0.00	13.15	100	1,654	6.04%
2020/03/20	0	0.00	65	12.96	13.20	-65	1,650	-3.94%
2020/03/19	0	0.00	35	12.52	12.10	-35	1,631	-2.15%
2020/03/18	2	13.40	10	14.15	13.40	-8	1,614	-0.50%
2020/03/17	33	14.65	0	0.00	14.15	33	1,605	2.06%
2020/03/16	5	16.50	30	16.99	15.70	-25	1,591	-1.57%
2020/03/13	6	17.06	0	0.00	17.40	6	1,634	0.37%
2020/03/12	31	19.22	0	0.00	18.70	31	1,631	1.90%
2020/03/11	4	21.33	32	21.08	20.30	-28	1,609	-1.74%
2020/03/10	4	21.08	8	21.08	21.25	-4	1,583	-0.25%
2020/03/06	2	20.50	2	20.65	20.45	0	1,556	0.00%
2020/03/02	0	0.00	1	20.00	20.00	-1	1,568	-0.06%
2020/02/27	0	0.00	3	20.30	20.25	-3	1,562	-0.19%
2020/02/25	13	21.40	0	0.00	21.35	13	1,573	0.83%
2020/02/24	6	21.69	9	21.67	21.65	-3	1,572	-0.19%
2020/02/19	2	21.70	0	0.00	21.75	2	1,644	0.12%
2020/02/18	2	21.55	4	21.63	21.65	-2	1,666	-0.12%
2020/02/14	0	0.00	2	21.75	21.80	-2	1,718	-0.12%
2020/02/13	2	21.90	5	21.86	21.90	-3	1,718	-0.17%
2020/02/12	5	21.51	4	21.43	21.65	1	1,713	0.06%
2020/02/11	2	21.00	4	21.10	21.10	-2	1,706	-0.12%
2020/02/06	2	21.80	2	21.50	21.55	0	1,731	0.00%
2020/02/04	2	21.10	4	21.29	21.30	-2	1,772	-0.11%
2020/02/03	2	20.05	6	19.78	20.10	-4	1,761	-0.23%
2020/01/31	4	21.50	4	21.88	21.80	0	1,741	0.00%
2020/01/30	1	22.35	0	0.00	22.00	1	1,739	0.06%
2020/01/20	10	24.18	4	24.31	24.40	6	1,706	0.35%
2020/01/17	3	24.17	2	24.18	24.20	1	1,697	0.06%
2020/01/15	1	23.85	1	23.95	23.75	0	1,682	0.00%
2020/01/14	4	23.98	8	24.05	23.95	-4	1,697	-0.24%
2020/01/13	2	23.85	0	0.00	23.95	2	1,695	0.12%
2020/01/10	0	0.00	1	23.60	23.85	-1	1,700	-0.06%
2020/01/08	1	23.50	10	23.55	23.50	-9	1,716	-0.52%
2020/01/07	0	0.00	1	23.90	23.65	-1	1,734	-0.06%
2020/01/06	1	24.00	2	24.00	23.90	-1	1,729	-0.06%
2020/01/03	0	0.00	1	24.70	24.55	-1	1,712	-0.06%
2020/01/02	20	25.00	0	0.00	24.90	20	1,694	1.18%
2019/12/31	11	24.67	5	24.90	24.65	6	1,671	0.36%
2019/12/30	15	24.77	20	24.81	24.80	-5	1,670	-0.30%
2019/12/27	1	25.40	10	25.17	25.20	-9	1,664	-0.54%
2019/12/26	21	25.56	20	25.74	24.90	1	1,594	0.06%
2019/12/25	9	25.36	18	25.73	25.90	-9	1,343	-0.67%
2019/12/24	32	23.96	0	0.00	23.55	32	1,222	2.62%
2019/12/23	4	23.93	2	24.00	23.85	2	1,384	0.14%
2019/12/20	2	24.10	2	24.25	24.05	0	1,429	0.00%
2019/12/19	4	24.05	10	24.25	24.35	-6	1,459	-0.41%
2019/12/18	8	24.30	17	24.38	24.20	-9	1,406	-0.64%
2019/12/17	0	0.00	2	23.75	23.75	-2	1,347	-0.15%
2019/12/16	4	23.68	21	23.82	23.70	-17	1,342	-1.27%
2019/12/13	8	23.68	2	23.95	23.15	6	1,338	0.45%
2019/12/12	23	23.87	15	23.65	23.65	8	1,338	0.60%
2019/12/11	6	24.17	4	24.28	24.05	2	1,352	0.15%
2019/12/10	1	24.00	1	23.70	23.90	0	1,329	0.00%
2019/12/09	0	0.00	2	23.70	23.75	-2	1,265	-0.16%
2019/12/06	0	0.00	4	23.03	22.95	-4	1,249	-0.32%
2019/12/04	3	22.58	3	22.73	22.60	0	1,252	0.00%
2019/12/03	4	22.75	4	22.83	22.80	0	1,252	0.00%
2019/12/02	8	22.61	2	22.75	22.65	6	1,259	0.48%
2019/11/28	3	23.40	0	0.00	23.35	3	1,273	0.24%
2019/11/27	2	23.45	3	23.50	23.40	-1	1,282	-0.08%
2019/11/26	2	23.48	0	0.00	23.35	2	1,281	0.16%
2019/11/22	3	23.08	2	23.18	23.20	1	1,277	0.08%
2019/11/21	3	22.90	7	22.87	23.05	-4	1,273	-0.31%
2019/11/19	10	23.21	10	23.42	23.20	0	1,289	0.00%
2019/11/18	7	23.51	7	23.71	23.30	0	1,293	0.00%
2019/11/15	1	23.05	2	22.95	23.15	-1	1,226	-0.08%
2019/11/14	13	22.86	33	23.04	22.70	-20	1,228	-1.63%
2019/11/13	6	22.17	17	22.23	22.20	-11	1,186	-0.93%
2019/11/12	1	22.30	0	0.00	22.35	1	1,192	0.08%
2019/11/11	10	22.35	0	0.00	22.15	10	1,204	0.83%
2019/11/07	3	22.72	2	23.08	22.75	1	1,214	0.08%
2019/11/06	11	22.93	1	23.00	23.00	10	1,212	0.83%
2019/11/05	11	23.55	12	23.69	23.35	-1	1,209	-0.08%
2019/11/04	5	23.33	18	23.22	23.75	-13	1,218	-1.07%
2019/11/01	0	0.00	5	22.68	22.95	-5	1,183	-0.42%
2019/10/31	2	22.75	2	23.00	22.50	0	1,189	0.00%
2019/10/30	2	22.80	0	0.00	22.80	2	1,195	0.17%
2019/10/29	4	22.98	8	23.08	22.95	-4	1,205	-0.33%
2019/10/28	7	22.90	2	23.00	22.85	5	1,261	0.40%
2019/10/25	2	22.90	6	23.05	23.10	-4	1,277	-0.31%
2019/10/24	9	22.97	6	23.10	22.95	3	1,321	0.23%
2019/10/23	4	22.88	4	23.20	22.90	0	1,363	0.00%
2019/10/22	22	23.10	9	23.21	23.10	13	1,384	0.94%
2019/10/21	4	22.68	0	0.00	22.80	4	1,457	0.27%
2019/10/18	2	22.95	5	23.02	22.90	-3	1,538	-0.20%
2019/10/17	4	22.78	4	22.73	23.10	0	1,551	0.00%
2019/10/16	1	22.35	0	0.00	22.45	1	1,555	0.06%
2019/10/15	20	22.63	10	22.76	22.40	10	1,640	0.61%
2019/10/14	5	23.06	2	23.40	23.05	3	1,648	0.18%
2019/10/09	10	22.88	5	23.03	22.90	5	1,651	0.30%
2019/10/08	6	23.33	3	23.42	23.15	3	1,659	0.18%
2019/10/07	0	0.00	4	23.60	23.30	-4	1,664	-0.24%
2019/10/04	2	23.80	2	24.00	23.50	0	1,669	0.00%
2019/10/03	7	23.32	7	23.51	23.50	0	1,673	0.00%
2019/10/02	3	23.90	3	24.00	23.95	0	1,677	0.00%
2019/10/01	8	24.08	4	24.13	23.90	4	1,712	0.23%
2019/09/27	9	24.14	11	24.22	24.00	-2	1,898	-0.11%
2019/09/26	45	25.35	17	25.44	24.60	28	1,889	1.48%
2019/09/25	2	24.60	8	24.38	24.95	-6	1,727	-0.35%
2019/09/24	2	24.40	5	24.34	24.25	-3	1,700	-0.18%
2019/09/23	0	0.00	2	23.78	23.60	-2	1,664	-0.12%
2019/09/20	6	23.82	5	23.89	23.60	1	1,684	0.06%
2019/09/19	2	23.85	4	24.16	23.80	-2	1,700	-0.12%
2019/09/18	6	24.30	6	24.53	24.10	0	1,756	0.00%
2019/09/17	10	24.25	11	24.34	24.10	-1	1,834	-0.05%
2019/09/16	6	24.78	5	24.47	24.75	1	1,856	0.05%
2019/09/12	3	23.98	3	24.12	24.00	0	1,851	0.00%
2019/09/11	5	23.33	2	23.50	23.65	3	1,862	0.16%
2019/09/10	12	23.48	12	23.57	23.45	0	1,864	0.00%
2019/09/09	3	24.63	2	24.90	24.50	1	1,856	0.05%
2019/09/06	2	24.60	2	24.75	24.75	0	1,863	0.00%
2019/09/05	3	24.65	0	0.00	24.55	3	1,863	0.16%
2019/09/04	2	24.75	7	24.71	24.65	-5	1,884	-0.27%
2019/09/03	4	24.60	4	24.80	24.70	0	1,896	0.00%
2019/08/30	0	0.00	1	24.35	24.20	-1	1,925	-0.05%
2019/08/29	2	23.90	2	24.10	24.10	0	2,000	0.00%
2019/08/28	3	24.18	2	24.15	24.10	1	2,000	0.05%
2019/08/27	0	0.00	1	24.00	24.05	-1	2,001	-0.05%
2019/08/26	5	23.18	3	23.25	23.40	2	2,030	0.10%
2019/08/23	0	0.00	1	24.05	23.95	-1	2,040	-0.05%
2019/08/21	2	23.95	2	23.85	24.05	0	2,024	0.00%
2019/08/20	4	23.93	4	24.08	23.70	0	2,022	0.00%
2019/08/19	2	23.90	3	23.93	23.90	-1	2,025	-0.05%
2019/08/16	3	22.93	3	23.40	23.65	0	2,009	0.00%
2019/08/15	5	22.58	7	22.79	22.90	-2	2,012	-0.10%
2019/08/14	4	23.50	3	23.60	23.20	1	2,026	0.05%
2019/08/13	12	23.33	9	23.61	23.20	3	2,025	0.15%
2019/08/12	8	23.93	11	23.99	23.95	-3	2,034	-0.15%
2019/08/08	2	23.65	2	23.75	23.60	0	2,041	0.00%
2019/08/07	8	23.84	6	24.13	23.40	2	2,052	0.10%
2019/08/06	4	23.35	8	23.24	23.90	-4	2,061	-0.19%
2019/08/05	4	23.73	7	23.84	23.55	-3	2,057	-0.15%
2019/08/02	5	24.29	10	24.46	24.20	-5	2,067	-0.24%
2019/08/01	8	24.90	13	25.00	24.90	-5	2,088	-0.24%
2019/07/31	5	24.95	7	25.09	25.25	-2	2,089	-0.10%
2019/07/30	14	25.71	7	25.46	24.95	7	2,088	0.34%
2019/07/29	4	26.63	3	26.88	26.30	1	2,045	0.05%
2019/07/26	12	26.71	11	26.91	26.70	1	2,040	0.05%
2019/07/25	7	26.74	5	26.70	26.80	2	2,008	0.10%
2019/07/24	2	26.25	5	26.24	26.30	-3	2,003	-0.15%
2019/07/23	11	26.38	13	26.45	26.40	-2	2,014	-0.10%
2019/07/22	13	25.83	12	25.76	26.05	1	1,975	0.05%
2019/07/19	11	25.41	11	25.54	25.35	0	1,916	0.00%
2019/07/18	7	25.36	9	25.42	25.15	-2	1,969	-0.10%
2019/07/17	21	25.86	19	25.83	25.65	2	2,016	0.10%
2019/07/16	7	25.35	4	25.06	25.35	3	1,967	0.15%
2019/07/15	2	24.83	0	0.00	24.80	2	2,006	0.10%
2019/07/12	4	25.30	2	25.20	25.20	2	2,167	0.09%
2019/07/09	0	0.00	7	25.09	24.95	-7	2,854	-0.25%
2019/07/08	3	25.55	1	25.50	25.60	2	2,947	0.07%
2019/07/05	6	25.98	1	25.85	25.85	5	2,950	0.17%
2019/07/04	2	26.35	0	0.00	26.00	2	2,952	0.07%
2019/07/03	1	25.15	1	24.70	24.95	0	2,796	0.00%
2019/07/02	1	24.75	1	24.85	24.95	0	2,835	0.00%
2019/07/01	0	0.00	2	24.88	24.85	-2	2,892	-0.07%
2019/06/28	0	0.00	2	24.43	24.45	-2	3,070	-0.07%
2019/06/27	3	24.67	1	24.55	24.45	2	3,086	0.06%
2019/06/26	2	24.68	2	24.55	24.60	0	3,076	0.00%
2019/06/25	10	25.16	19	25.41	24.80	-9	3,073	-0.29%
2019/06/24	12	25.69	0	0.00	25.85	12	3,133	0.38%
2019/06/21	0	0.00	2	24.60	24.60	-2	3,070	-0.07%
2019/06/19	1	24.55	1	24.65	24.80	0	3,103	0.00%
2019/06/17	1	24.30	1	24.20	24.10	0	3,307	0.00%
2019/06/13	3	24.55	1	24.45	24.55	2	3,642	0.05%
2019/06/10	3	24.18	4	24.24	24.25	-1	3,608	-0.03%
2019/06/06	22	24.00	20	24.01	24.25	2	3,615	0.06%
2019/06/05	7	24.42	7	24.43	23.70	0	3,588	0.00%
2019/05/31	0	0.00	2	23.63	23.35	-2	3,732	-0.05%
2019/05/30	0	0.00	1	22.55	22.90	-1	3,697	-0.03%
2019/05/29	2	22.08	0	0.00	22.20	2	3,690	0.05%
2019/05/28	1	22.10	2	22.15	22.10	-1	3,692	-0.03%
2019/05/27	1	21.90	0	0.00	21.90	1	3,703	0.03%
2019/05/24	2	22.45	2	22.58	22.20	0	3,720	0.00%
2019/05/23	3	22.33	4	22.44	22.45	-1	3,720	-0.03%
2019/05/22	4	23.04	2	23.13	22.85	2	3,721	0.05%
2019/05/20	7	22.72	6	22.40	22.40	1	3,736	0.03%
2019/05/17	4	23.03	6	22.61	22.45	-2	3,734	-0.05%
2019/05/16	3	23.70	3	23.88	23.45	0	3,719	0.00%
2019/05/15	7	24.05	4	24.20	23.90	3	3,719	0.08%
2019/05/10	7	24.01	1	24.45	24.10	6	3,735	0.16%
2019/05/09	1	25.65	1	25.00	24.40	0	3,717	0.00%
2019/05/06	3	25.88	2	25.98	25.60	1	3,726	0.03%
2019/05/03	1	26.80	1	26.90	26.90	0	3,702	0.00%
2019/04/30	0	0.00	6	26.73	26.80	-6	3,693	-0.16%
2019/04/29	3	26.28	6	26.37	26.10	-3	3,651	-0.08%
2019/04/26	11	27.41	6	27.71	27.05	5	3,615	0.14%
2019/04/25	3	28.03	3	28.28	28.25	0	3,566	0.00%
2019/04/24	7	28.94	10	28.99	28.15	-3	3,554	-0.08%
2019/04/23	8	28.28	6	28.39	28.50	2	3,484	0.06%
2019/04/22	3	28.80	2	28.38	28.35	1	3,421	0.03%
2019/04/19	6	28.76	11	28.76	28.70	-5	3,390	-0.15%
2019/04/18	28	30.09	38	29.56	28.70	-10	3,320	-0.30%
2019/04/17	95	30.25	95	30.52	29.80	0	3,151	0.00%
2019/04/16	36	29.29	47	29.68	30.35	-11	2,832	-0.39%
2019/04/15	16	27.69	8	27.70	27.60	8	2,540	0.31%
2019/04/12	19	27.29	13	27.27	27.10	6	2,452	0.24%
2019/04/11	6	26.95	3	27.08	26.80	3	2,352	0.13%
2019/04/10	13	27.27	11	27.41	27.20	2	2,339	0.09%
2019/04/09	29	27.44	33	27.18	27.50	-4	2,312	-0.17%
2019/04/08	6	27.12	3	27.37	26.95	3	2,296	0.13%
2019/04/03	14	27.61	11	27.55	27.45	3	2,298	0.13%
2019/04/02	24	26.96	22	26.80	28.15	2	2,284	0.09%
2019/04/01	10	25.84	6	26.01	25.70	4	2,130	0.19%
2019/03/29	3	25.87	0	0.00	25.85	3	2,161	0.14%
2019/03/28	4	25.69	4	26.00	25.80	0	2,221	0.00%
2019/03/27	10	26.67	8	27.02	26.00	2	2,401	0.08%
2019/03/26	3	25.82	5	26.11	26.25	-2	2,347	-0.09%
2019/03/25	7	25.75	8	25.86	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	8	26.15	26.35	-8	2,307	-0.35%
2019/03/21	7	26.59	25	26.71	26.50	-18	2,259	-0.80%
2019/03/20	16	25.48	22	25.46	26.00	-6	2,126	-0.28%
2019/03/19	45	25.73	30	25.71	25.60	15	2,058	0.73%
2019/03/18	2	23.60	7	23.95	24.30	-5	1,784	-0.28%
2019/03/15	2	21.70	3	21.90	22.10	-1	1,736	-0.06%
2019/03/14	1	21.65	1	21.85	21.65	0	1,738	0.00%
2019/03/13	3	21.88	7	21.90	21.65	-4	1,761	-0.23%
2019/03/12	14	22.04	7	22.27	21.85	7	1,782	0.39%
2019/03/11	1	22.00	9	22.03	22.10	-8	1,842	-0.43%
2019/03/08	6	21.30	9	21.63	21.80	-3	1,856	-0.16%
2019/03/07	26	22.13	36	21.91	21.70	-10	1,844	-0.54%
2019/03/06	65	22.38	54	22.25	22.60	11	1,804	0.61%
2019/03/05	5	21.23	5	21.42	21.20	0	1,691	0.00%
2019/03/04	6	21.00	7	21.24	21.30	-1	1,703	-0.06%
2019/02/27	0	0.00	2	21.05	20.95	-2	1,714	-0.12%
2019/02/26	9	21.40	8	21.41	21.05	1	1,788	0.06%
2019/02/25	1	21.55	2	21.63	21.60	-1	1,870	-0.05%
2019/02/22	4	21.18	2	21.30	21.15	2	1,886	0.11%
2019/02/21	4	21.15	4	21.28	21.25	0	1,878	0.00%
2019/02/20	4	21.50	1	21.50	21.25	3	1,873	0.16%
2019/02/19	3	21.22	13	21.15	21.40	-10	1,868	-0.54%
2019/02/18	9	20.87	0	0.00	20.60	9	1,835	0.49%
2019/02/15	4	21.03	5	21.09	20.85	-1	1,845	-0.05%
2019/02/14	5	21.08	4	21.23	21.20	1	1,847	0.05%
2019/02/13	7	21.25	10	21.34	21.10	-3	1,852	-0.16%
2019/02/12	5	20.94	3	21.03	20.85	2	1,824	0.11%
2019/02/11	2	21.00	2	21.10	20.80	0	1,846	0.00%
2019/01/30	1	20.65	1	20.70	20.55	0	1,863	0.00%
2019/01/29	7	20.66	4	20.75	20.80	3	1,885	0.16%
2019/01/28	2	21.10	10	20.76	21.00	-8	1,874	-0.43%
2019/01/25	6	19.95	3	20.10	20.10	3	1,824	0.16%
2019/01/23	6	19.70	6	19.85	19.85	0	1,842	0.00%
2019/01/22	2	20.25	1	20.45	19.90	1	1,843	0.05%
2019/01/18	2	19.90	2	20.00	20.00	0	1,834	0.00%
2019/01/17	1	20.05	1	19.95	19.95	0	1,840	0.00%
2019/01/16	3	19.85	6	19.98	20.10	-3	1,845	-0.16%
2019/01/15	6	19.78	6	19.84	19.70	0	1,852	0.00%
2019/01/11	8	20.01	6	20.28	19.70	2	1,855	0.11%
2019/01/10	2	20.00	0	0.00	19.95	2	1,848	0.11%
2019/01/09	4	20.28	5	20.37	20.10	-1	1,847	-0.05%
2019/01/07	4	20.13	28	19.98	20.10	-24	1,851	-1.30%
2019/01/04	4	19.45	4	19.60	19.65	0	1,857	0.00%
2019/01/03	4	20.33	0	0.00	20.15	4	1,866	0.21%
2019/01/02	3	20.75	2	20.90	20.65	1	1,865	0.05%
2018/12/28	8	20.38	7	20.48	20.45	1	1,856	0.05%
2018/12/27	11	21.01	9	21.01	20.80	2	1,858	0.11%
2018/12/26	5	20.79	0	0.00	20.70	5	1,834	0.27%
2018/12/25	46	21.98	39	21.82	21.30	7	1,774	0.39%
2018/12/24	8	22.01	7	22.13	22.15	1	1,718	0.06%
2018/12/22	16	21.98	16	21.83	21.85	0	1,665	0.00%
2018/12/21	3	21.65	7	21.37	21.50	-4	1,615	-0.25%
2018/12/20	60	22.11	59	22.26	21.50	1	1,549	0.06%
2018/12/19	0	0.00	1	21.90	22.30	-1	1,361	-0.07%
2018/12/18	2	20.40	2	20.50	20.30	0	1,294	0.00%
2018/12/17	2	20.55	2	20.70	20.40	0	1,288	0.00%
2018/12/14	4	20.33	8	20.33	20.50	-4	1,284	-0.31%
2018/12/13	6	20.43	6	20.64	20.40	0	1,285	0.00%
2018/12/12	22	20.55	3	20.68	20.50	19	1,277	1.49%
2018/12/11	2	20.10	2	20.13	20.20	0	1,258	0.00%
2018/12/10	5	19.27	9	19.39	19.45	-4	1,239	-0.32%
2018/12/07	8	19.56	2	19.75	19.50	6	1,232	0.49%
2018/12/06	4	19.46	3	19.55	19.25	1	1,221	0.08%
2018/12/05	9	20.59	5	20.80	20.50	4	1,207	0.33%
2018/12/04	10	21.50	14	21.56	21.20	-4	1,189	-0.34%
2018/12/03	2	20.70	1	20.85	20.65	1	1,112	0.09%
2018/11/30	4	20.00	4	20.10	20.00	0	1,093	0.00%
2018/11/29	7	20.13	4	20.00	19.85	3	1,100	0.27%
2018/11/28	4	20.30	2	20.50	20.55	2	1,060	0.19%
2018/11/27	5	20.00	5	20.11	20.20	0	1,030	0.00%
2018/11/26	5	20.13	5	20.20	20.10	0	1,011	0.00%
2018/11/23	10	20.20	33	20.18	19.80	-23	987	-2.33%
2018/11/22	30	20.53	13	20.34	20.30	17	908	1.87%
2018/11/21	3	19.25	12	19.14	19.05	-9	808	-1.11%
2018/11/20	1	18.40	2	18.35	18.25	-1	760	-0.13%
2018/11/19	0	0.00	2	18.30	18.30	-2	755	-0.26%
2018/11/16	2	18.08	1	18.10	17.95	1	752	0.13%
2018/11/15	1	18.00	1	18.30	17.80	0	755	0.00%
2018/11/14	3	18.33	0	0.00	18.20	3	773	0.39%
2018/11/13	3	17.88	3	18.17	18.50	0	762	0.00%
2018/11/12	2	18.43	1	18.40	18.40	1	751	0.13%
2018/11/09	4	18.39	3	18.53	18.40	1	745	0.13%
2018/11/08	4	18.61	4	18.51	18.70	0	748	0.00%
2018/11/07	6	17.75	7	17.94	17.90	-1	720	-0.14%
2018/11/06	2	16.88	4	17.31	17.50	-2	694	-0.29%
2018/11/05	0	0.00	2	16.65	16.50	-2	663	-0.30%
2018/11/02	2	16.50	0	0.00	16.60	2	666	0.30%
2018/11/01	1	16.45	3	16.42	16.45	-2	664	-0.30%
2018/10/30	1	15.55	0	0.00	15.25	1	646	0.15%
2018/10/25	0	0.00	2	16.40	16.35	-2	641	-0.31%
2018/10/24	5	16.83	4	17.00	16.75	1	635	0.16%
2018/10/23	0	0.00	3	16.62	16.70	-3	627	-0.48%
2018/10/22	2	16.45	2	16.55	16.55	0	610	0.00%
2018/10/19	1	15.70	1	15.95	15.95	0	604	0.00%
2018/10/18	4	16.28	6	16.47	16.30	-2	604	-0.33%
2018/10/17	10	16.31	9	16.47	16.05	1	594	0.17%
2018/10/16	4	16.23	0	0.00	16.15	4	591	0.68%
2018/10/12	0	0.00	4	15.80	16.00	-4	586	-0.68%
2018/10/11	3	16.25	0	0.00	16.25	3	604	0.50%
2018/10/09	4	18.20	4	18.29	18.05	0	585	0.00%
2018/10/08	0	0.00	2	18.80	18.70	-2	577	-0.35%
2018/10/05	0	0.00	3	20.22	19.00	-3	598	-0.50%
2018/10/04	0	0.00	2	20.40	20.40	-2	582	-0.34%
2018/09/28	3	20.83	4	21.13	20.80	-1	603	-0.17%
2018/09/27	3	20.72	1	20.70	20.80	2	600	0.33%
2018/09/26	1	20.55	0	0.00	20.30	1	596	0.17%
2018/09/21	0	0.00	2	20.15	20.20	-2	606	-0.33%
2018/09/13	4	20.58	6	20.57	20.50	-2	667	-0.30%
2018/09/12	0	0.00	1	20.65	20.40	-1	674	-0.15%
2018/09/11	6	21.03	2	21.43	20.80	4	676	0.59%
2018/09/10	0	0.00	4	22.16	21.00	-4	678	-0.59%
2018/09/07	3	22.92	0	0.00	22.45	3	678	0.44%
2018/09/06	3	23.30	2	23.58	23.55	1	690	0.14%
2018/09/05	6	23.17	9	23.32	23.50	-3	715	-0.42%
2018/09/04	4	22.80	3	22.88	22.75	1	714	0.14%
2018/09/03	4	22.88	0	0.00	22.75	4	722	0.55%
2018/08/31	2	23.15	2	23.38	23.25	0	731	0.00%
2018/08/29	1	23.50	1	23.65	23.45	0	773	0.00%
2018/08/28	2	23.50	1	23.75	23.40	1	802	0.12%
2018/08/27	1	23.40	0	0.00	23.45	1	851	0.12%
2018/08/24	4	23.38	3	23.63	23.30	1	891	0.11%
2018/08/23	4	23.68	4	23.84	23.60	0	921	0.00%
2018/08/22	4	23.96	6	24.00	23.85	-2	925	-0.22%
2018/08/21	2	23.60	2	22.90	23.50	0	914	0.00%
2018/08/20	3	22.45	7	22.59	22.85	-4	901	-0.44%
2018/08/17	1	22.25	2	22.40	22.20	-1	905	-0.11%
2018/08/16	14	22.19	4	22.50	22.10	10	905	1.10%
2018/08/15	1	23.55	1	23.80	22.90	0	899	0.00%
2018/08/14	3	23.80	3	23.98	23.85	0	886	0.00%
2018/08/13	5	24.33	10	24.51	24.00	-5	882	-0.57%
2018/08/10	6	25.30	8	25.46	25.25	-2	868	-0.23%
2018/08/09	2	25.25	3	25.42	25.25	-1	872	-0.11%
2018/08/08	2	25.45	3	25.65	25.35	-1	879	-0.11%
2018/08/07	1	25.40	0	0.00	25.40	1	881	0.11%
2018/08/03	4	25.75	2	25.70	25.70	2	891	0.22%
2018/08/02	3	25.87	7	25.92	25.65	-4	893	-0.45%
2018/08/01	1	25.95	0	0.00	26.10	1	890	0.11%
2018/07/31	4	26.13	2	26.20	25.85	2	900	0.22%
2018/07/30	2	25.98	2	26.08	26.05	0	897	0.00%
2018/07/27	0	0.00	2	25.93	26.00	-2	900	-0.22%
2018/07/26	5	25.87	2	25.90	25.75	3	897	0.33%
2018/07/25	0	0.00	2	26.03	25.85	-2	900	-0.22%
2018/07/24	3	25.72	3	25.85	25.80	0	898	0.00%
2018/07/23	4	25.63	2	26.10	25.50	2	897	0.22%
2018/07/20	2	25.85	1	26.00	26.05	1	896	0.11%
2018/07/18	7	26.64	8	26.62	26.60	-1	896	-0.11%
2018/07/17	3	26.00	3	26.13	25.85	0	870	0.00%
2018/07/16	1	26.00	2	26.15	25.95	-1	884	-0.11%
2018/07/13	6	26.30	10	26.14	26.15	-4	887	-0.45%
2018/07/12	3	25.15	3	25.30	25.30	0	867	0.00%
2018/07/11	3	25.17	0	0.00	25.10	3	880	0.34%
2018/07/10	2	25.05	3	25.22	25.35	-1	892	-0.11%
2018/07/06	1	25.15	0	0.00	25.00	1	1,002	0.10%
2018/07/04	7	25.94	7	26.18	25.80	0	1,069	0.00%
2018/07/03	14	26.54	6	26.62	26.05	8	1,128	0.71%
2018/07/02	2	26.85	1	27.25	26.60	1	1,124	0.09%
2018/06/29	5	26.86	6	26.93	26.85	-1	1,121	-0.09%
2018/06/28	9	26.94	5	27.15	26.55	4	1,109	0.36%
2018/06/27	5	26.49	9	26.76	27.60	-4	1,092	-0.37%
2018/06/26	5	25.50	5	25.76	25.45	0	1,056	0.00%
2018/06/25	4	25.80	4	25.93	25.80	0	1,108	0.00%
2018/06/22	2	25.95	0	0.00	25.75	2	1,114	0.18%
2018/06/21	10	25.98	12	26.23	26.15	-2	1,115	-0.18%
2018/06/20	9	25.94	4	26.20	26.00	5	1,112	0.45%
2018/06/19	6	26.68	4	26.94	26.40	2	1,111	0.18%
2018/06/15	2	27.43	0	0.00	27.35	2	1,101	0.18%
2018/06/14	3	28.15	4	28.16	27.95	-1	1,095	-0.09%
2018/06/13	1	27.60	2	27.65	27.70	-1	1,085	-0.09%
2018/06/12	2	27.00	2	27.33	27.20	0	1,057	0.00%
2018/06/11	4	27.28	2	27.50	27.15	2	1,046	0.19%
2018/06/08	4	27.58	7	27.81	27.40	-3	1,054	-0.28%
2018/06/07	3	27.70	1	28.15	27.60	2	1,099	0.18%
2018/06/06	4	28.20	3	28.58	27.95	1	1,094	0.09%
2018/06/05	14	28.43	15	28.47	28.30	-1	1,088	-0.09%
2018/06/04	10	27.91	28	28.08	28.80	-18	1,097	-1.64%
2018/06/01	20	27.59	30	27.63	27.65	-10	1,057	-0.95%
2018/05/31	5	26.52	6	26.55	26.55	-1	1,029	-0.10%
2018/05/30	4	25.83	5	25.92	26.10	-1	1,011	-0.10%
2018/05/29	6	25.98	8	26.10	25.95	-2	1,014	-0.20%
2018/05/28	13	26.13	7	26.26	26.05	6	1,014	0.59%
2018/05/25	9	25.81	5	25.82	25.80	4	1,017	0.39%
2018/05/24	9	25.57	4	25.80	25.55	5	1,013	0.49%
2018/05/23	15	25.67	9	25.64	25.70	6	1,026	0.58%
2018/05/22	12	25.37	6	25.58	25.35	6	1,025	0.59%
2018/05/21	4	25.23	3	25.43	25.30	1	1,041	0.10%
2018/05/18	6	25.07	6	25.23	25.05	0	1,050	0.00%
2018/05/17	6	25.09	4	25.25	25.15	2	1,080	0.19%
2018/05/16	13	25.12	7	25.28	25.00	6	1,094	0.55%
2018/05/15	5	25.54	8	25.76	25.55	-3	1,102	-0.27%
2018/05/14	2	26.08	1	26.25	26.00	1	1,142	0.09%
2018/05/09	1	26.25	1	26.45	26.20	0	1,152	0.00%
2018/05/08	0	0.00	4	26.00	26.10	-4	1,174	-0.34%
2018/05/07	1	25.80	0	0.00	25.80	1	1,172	0.09%
2018/05/04	8	25.73	4	25.88	25.75	4	1,184	0.34%
2018/05/03	4	25.94	7	26.01	26.05	-3	1,193	-0.25%
2018/05/02	3	26.13	4	25.91	26.15	-1	1,197	-0.08%
2018/04/30	3	25.62	5	25.72	25.70	-2	1,201	-0.17%
2018/04/27	4	25.45	3	25.68	25.50	1	1,206	0.08%
2018/04/26	2	25.85	2	25.95	25.40	0	1,213	0.00%
2018/04/25	3	25.52	6	25.82	25.95	-3	1,216	-0.25%
2018/04/24	6	26.03	5	25.96	26.05	1	1,226	0.08%
2018/04/23	5	26.62	6	26.82	26.65	-1	1,228	-0.08%
2018/04/20	0	0.00	4	27.01	27.10	-4	1,234	-0.32%
2018/04/18	2	27.80	2	28.45	27.80	0	1,256	0.00%
2018/04/17	2	28.30	0	0.00	27.90	2	1,611	0.12%
2018/04/13	15	30.02	2	30.20	29.55	13	1,702	0.76%
2018/04/12	23	30.87	23	30.76	30.15	0	1,762	0.00%
2018/04/11	7	29.73	10	29.87	29.60	-3	1,718	-0.17%
2018/04/10	2	29.45	1	29.65	29.40	1	1,756	0.06%
2018/04/09	4	28.70	30	29.06	29.90	-26	1,708	-1.52%
2018/04/03	2	27.15	1	27.25	27.40	1	1,654	0.06%
2018/03/31	1	27.45	2	27.48	27.50	-1	1,666	-0.06%
2018/03/30	7	27.54	8	27.77	27.35	-1	1,674	-0.06%
2018/03/29	7	27.70	6	28.06	27.65	1	1,697	0.06%
2018/03/28	5	27.96	16	27.75	28.00	-11	1,692	-0.65%
2018/03/27	15	26.96	5	27.18	26.95	10	1,647	0.61%
2018/03/26	9	26.69	8	26.73	26.70	1	1,646	0.06%
2018/03/23	4	26.93	6	27.17	26.90	-2	1,646	-0.12%
2018/03/22	1	28.05	1	28.10	27.90	0	1,640	0.00%
2018/03/21	4	27.95	2	28.20	27.90	2	1,642	0.12%
2018/03/20	5	27.90	2	28.08	28.10	3	1,646	0.18%
2018/03/19	3	28.38	0	0.00	28.20	3	1,658	0.18%
2018/03/16	2	28.80	6	28.72	28.60	-4	1,653	-0.24%
2018/03/15	5	28.60	3	28.53	28.75	2	1,663	0.12%
2018/03/14	4	28.66	3	28.83	28.60	1	1,682	0.06%
2018/03/13	22	29.35	11	29.20	29.30	11	1,689	0.65%
2018/03/12	5	28.14	7	28.41	28.20	-2	1,661	-0.12%
2018/03/09	4	27.94	2	28.13	28.00	2	1,698	0.12%
2018/03/08	13	27.91	34	28.00	27.80	-21	1,709	-1.23%
2018/03/06	12	27.13	0	0.00	27.00	12	1,693	0.71%
2018/03/05	0	0.00	1	27.00	26.90	-1	1,706	-0.06%
2018/03/02	5	27.38	1	27.55	27.40	4	1,709	0.23%
2018/03/01	3	27.83	3	27.78	27.80	0	1,722	0.00%
2018/02/27	6	27.96	6	28.06	28.00	0	1,737	0.00%
2018/02/26	12	27.90	3	27.95	27.70	9	1,757	0.51%
2018/02/23	10	28.18	4	28.58	27.95	6	1,799	0.33%
2018/02/22	0	0.00	11	27.89	28.05	-11	1,812	-0.61%
2018/02/21	11	27.47	3	27.03	27.95	8	1,830	0.44%
2018/02/09	0	0.00	20	25.00	25.75	-20	1,846	-1.08%
2018/02/08	9	27.05	3	27.12	27.00	6	1,869	0.32%
2018/02/07	0	0.00	1	28.75	28.00	-1	1,879	-0.05%
2018/02/06	9	29.00	8	29.18	27.90	1	1,895	0.05%
2018/02/05	5	30.67	2	30.78	30.65	3	1,873	0.16%
2018/02/02	1	31.15	2	31.23	31.35	-1	1,904	-0.05%
2018/02/01	3	31.20	3	31.30	31.05	0	1,943	0.00%
2018/01/31	3	31.15	4	31.13	31.40	-1	1,975	-0.05%
2018/01/30	3	30.72	4	30.75	30.65	-1	1,976	-0.05%
2018/01/29	5	30.82	6	30.85	30.70	-1	2,001	-0.05%
2018/01/25	4	31.20	1	31.35	31.05	3	2,072	0.14%
2018/01/24	3	31.23	2	31.50	31.15	1	2,091	0.05%
2018/01/23	7	31.55	0	0.00	31.50	7	2,141	0.33%
2018/01/22	6	31.67	11	31.77	31.70	-5	2,178	-0.23%
2018/01/19	0	0.00	3	32.10	31.95	-3	2,202	-0.14%
2018/01/18	3	32.15	1	32.30	32.00	2	2,231	0.09%
2018/01/17	1	32.20	0	0.00	32.10	1	2,276	0.04%
2018/01/16	1	32.55	1	32.90	32.60	0	2,301	0.00%
2018/01/15	0	0.00	4	32.05	32.05	-4	2,331	-0.17%
2018/01/12	1	32.25	1	32.40	32.45	0	2,337	0.00%
2018/01/11	33	33.27	17	33.61	32.45	16	2,342	0.68%
2018/01/10	1	32.80	14	32.64	33.40	-13	2,020	-0.64%
2018/01/09	14	31.97	6	31.72	31.90	8	1,986	0.40%
2018/01/08	0	0.00	6	32.71	32.95	-6	1,963	-0.31%
2018/01/05	7	31.90	7	32.41	32.70	0	1,915	0.00%
2018/01/04	1	30.60	1	30.75	32.00	0	1,923	0.00%
2018/01/03	4	30.60	2	30.75	30.50	2	1,992	0.10%
2018/01/02	10	30.15	12	30.27	30.35	-2	2,092	-0.10%