永崴投控 (3712)-玉山券商分點個股進出

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
44.95
漲跌
▲1.00
漲幅
+2.28%
成交量
2,607張
產業
上市電腦週邊類股
161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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/20	8	45.01	10	44.52	44.95	-2	4,764	-0.04%
2024/05/17	4	44.00	11	43.52	43.95	-7	5,130	-0.14%
2024/05/16	17	43.22	1	43.10	43.00	16	5,311	0.30%
2024/05/15	3	44.10	0	0.00	43.75	3	5,332	0.06%
2024/05/14	0	0.00	14	44.10	44.05	-14	5,392	-0.26%
2024/05/13	1	43.20	1	43.35	43.45	0	5,402	0.00%
2024/05/10	19	41.99	4	42.05	42.60	15	5,433	0.28%
2024/05/09	2.2	42.95	2	42.93	42.80	0.2	5,478	0.00%
2024/05/08	1	43.05	0	0.00	43.55	1	5,568	0.02%
2024/05/07	3	42.63	5	42.24	42.60	-2	5,579	-0.04%
2024/05/06	6	42.85	5	42.93	42.85	1	5,583	0.02%
2024/05/03	10	43.66	4	44.30	43.35	6	5,624	0.11%
2024/05/02	2.1	44.59	3	44.20	44.25	-0.9	5,698	-0.02%
2024/04/30	0	0.00	2	44.90	44.75	-2	5,847	-0.03%
2024/04/29	9	44.89	0	0.00	45.00	9	5,987	0.15%
2024/04/26	4	44.90	1	44.90	44.85	3	6,070	0.05%
2024/04/25	2	46.00	0	0.00	45.55	2	6,071	0.03%
2024/04/24	1	46.05	1	45.85	46.05	0	6,087	0.00%
2024/04/23	4.1	45.25	0	0.00	45.50	4.1	6,130	0.07%
2024/04/22	12	46.41	2	47.25	45.75	10	6,262	0.16%
2024/04/19	6	47.48	6	47.51	47.30	0	6,397	0.00%
2024/04/18	25	48.98	12	49.76	48.60	13	6,332	0.21%
2024/04/17	11.5	48.62	13	49.47	49.60	-1.5	6,315	-0.02%
2024/04/16	19.1	47.46	47	46.86	46.40	-27.9	6,156	-0.45%
2024/04/15	69.6	48.69	51	48.98	48.20	18.6	6,068	0.31%
2024/04/12	49	46.26	50.2	46.40	46.55	-1.2	5,802	-0.02%
2024/04/11	18	44.40	14	44.69	44.10	4	5,677	0.07%
2024/04/10	1.1	44.30	1	44.40	44.55	0.1	5,659	0.00%
2024/04/09	2	44.23	0	0.00	44.15	2	5,645	0.04%
2024/04/08	0	0.00	62	44.10	44.10	-62	5,637	-1.10%
2024/04/03	34	43.55	1	43.55	43.65	33	5,634	0.59%
2024/04/02	0	0.00	1	43.95	43.55	-1	5,649	-0.02%
2024/04/01	2	44.00	2	44.00	44.00	0	5,641	0.00%
2024/03/29	1	43.10	13	43.52	42.55	-12	5,622	-0.21%
2024/03/28	13	43.17	14	43.42	43.10	-1	5,613	-0.02%
2024/03/27	1	44.05	30	43.78	43.75	-29	5,610	-0.52%
2024/03/26	38	43.07	21	43.92	44.05	17	5,596	0.30%
2024/03/25	1	44.30	3	44.15	43.90	-2	5,562	-0.04%
2024/03/22	18	43.41	1.2	43.45	43.70	16.9	5,608	0.30%
2024/03/21	5	42.74	2	42.98	42.60	3	5,653	0.05%
2024/03/20	0	0.00	0.1	41.80	41.50	-0.1	5,670	0.00%
2024/03/19	0	0.00	2	41.80	41.80	-2	5,768	-0.03%
2024/03/18	1	41.60	5	41.90	42.20	-4	6,071	-0.07%
2024/03/15	2	41.60	11	42.14	41.55	-9	6,416	-0.14%
2024/03/14	22.1	41.46	18	41.54	41.35	4.1	6,502	0.06%
2024/03/13	24	41.95	4	42.28	41.70	20	6,469	0.31%
2024/03/12	4	42.26	1	42.50	42.40	3	6,431	0.05%
2024/03/11	2	42.15	8.7	42.47	42.05	-6.7	6,419	-0.10%
2024/03/08	6.2	43.93	92	43.98	43.25	-85.9	6,396	-1.34%
2024/03/07	10	45.27	59	45.80	45.65	-49	6,283	-0.78%
2024/03/06	4.1	46.69	4	46.63	46.60	0.1	6,193	0.00%
2024/03/05	10.4	47.42	32	46.98	47.05	-21.6	6,128	-0.35%
2024/03/04	3	47.68	34.2	47.76	47.80	-31.2	6,043	-0.52%
2024/03/01	64.2	48.11	2	47.50	48.65	62.2	5,938	1.05%
2024/02/29	62.1	48.82	68	49.57	49.75	-5.9	5,773	-0.10%
2024/02/27	14	47.55	4	46.28	46.40	10	5,482	0.18%
2024/02/26	34.2	47.92	53.1	48.24	48.35	-18.9	5,260	-0.36%
2024/02/23	48	45.83	5	46.11	45.00	43	4,918	0.87%
2024/02/22	13.4	45.77	5	46.96	45.80	8.4	4,763	0.18%
2024/02/21	11	45.68	25	46.38	46.70	-14	4,580	-0.31%
2024/02/20	28	45.06	36	44.89	45.10	-8	4,286	-0.19%
2024/02/19	1	41.05	49.2	43.55	44.20	-48.2	3,896	-1.24%
2024/02/16	0	0.00	30	40.37	40.20	-30	3,701	-0.81%
2024/02/15	12.1	39.91	32	39.49	39.35	-19.9	3,668	-0.54%
2024/02/05	6	42.08	6	42.19	41.95	0	3,613	0.00%
2024/02/02	8	42.92	1	42.90	42.80	7	3,586	0.20%
2024/02/01	4	43.36	0	0.00	43.70	4	3,541	0.11%
2024/01/31	45	42.37	20	43.60	43.45	25	3,476	0.72%
2024/01/30	5	41.80	1	42.50	42.20	4	3,371	0.12%
2024/01/29	2	42.48	0	0.00	42.40	2	3,341	0.06%
2024/01/26	3.1	42.14	0	0.00	42.30	3.1	3,312	0.09%
2024/01/25	32	43.13	7	43.64	42.75	25	3,240	0.77%
2024/01/24	4	42.51	12	42.68	43.60	-8	3,120	-0.26%
2024/01/23	21	42.35	37	42.49	42.70	-16	2,953	-0.54%
2024/01/22	20	41.90	1	40.85	42.10	19	2,800	0.68%
2024/01/19	1	39.30	0	0.00	39.40	1	2,694	0.04%
2024/01/17	7	40.39	0	0.00	39.90	7	2,628	0.27%
2024/01/15	11	41.68	12.3	42.36	42.70	-1.3	2,393	-0.05%
2024/01/12	1	39.40	4.4	39.34	38.85	-3.4	2,196	-0.15%
2024/01/11	4	38.65	1.4	39.15	38.95	2.7	2,174	0.12%
2024/01/10	0	37.40	0	0.00	37.15	0	2,106	0.00%
2024/01/09	0.1	37.62	0	0.00	37.60	0.1	2,101	0.00%
2024/01/08	0	37.65	0.4	37.60	37.60	-0.4	2,088	-0.02%
2024/01/05	3.5	37.11	0.6	37.64	37.05	2.9	2,081	0.14%
2024/01/04	1.1	36.94	16	36.86	36.75	-14.9	2,077	-0.72%
2024/01/03	0	38.50	0	0.00	38.05	0	2,043	0.00%
2023/12/29	2	37.88	0	0.00	38.55	2	2,015	0.10%
2023/12/28	3.1	37.97	1	38.30	37.90	2.1	2,001	0.10%
2023/12/26	0	0.00	0	38.10	38.10	0	1,963	0.00%
2023/12/25	6	37.46	0	0.00	37.40	6	1,948	0.31%
2023/12/22	2	38.00	1	38.50	37.80	1	1,931	0.05%
2023/12/21	2.1	38.48	0	0.00	38.55	2.1	1,922	0.11%
2023/12/20	5	38.26	2	38.25	38.30	3	1,904	0.16%
2023/12/19	13.2	38.49	8	38.66	38.15	5.2	1,875	0.27%
2023/12/18	18	40.47	7	39.60	39.30	11	1,788	0.62%
2023/12/15	7	40.08	4.3	40.13	40.00	2.7	1,677	0.16%
2023/12/14	11	41.05	3	42.00	40.80	8	1,605	0.50%
2023/12/13	59	42.38	50	42.76	42.55	9	1,487	0.60%
2023/12/12	31	41.96	74.1	42.10	43.45	-43.1	1,148	-3.75%
2023/12/11	18.5	38.86	41	39.11	39.50	-22.5	759	-2.96%
2023/12/08	2	37.15	0	0.00	37.05	2	640	0.31%
2023/12/07	2	38.28	4	37.91	37.25	-2	630	-0.32%
2023/12/06	30	38.38	9	37.25	36.90	21	602	3.48%
2023/12/05	1	38.70	2.6	38.80	38.55	-1.6	553	-0.29%
2023/12/04	4	36.95	0	0.00	36.85	4	510	0.78%
2023/12/01	1	36.50	0	0.00	36.60	1	499	0.20%
2023/11/30	0	0.00	5.1	36.15	36.10	-5.1	495	-1.02%
2023/11/28	1	35.85	0	0.00	35.85	1	491	0.20%
2023/11/27	1	35.55	0	0.00	35.60	1	487	0.21%
2023/11/21	0	0.00	2	36.85	36.70	-2	432	-0.46%
2023/11/17	1	36.18	0	0.00	36.15	1	410	0.24%
2023/11/16	1	36.10	0	0.00	36.05	1	401	0.25%
2023/11/15	0.2	35.50	0	0.00	35.50	0.2	386	0.05%
2023/11/13	6	34.60	5	35.00	35.20	1	351	0.28%
2023/11/07	0	0.00	2	33.30	33.70	-2	328	-0.61%
2023/11/06	1	33.35	9	33.30	33.30	-8	332	-2.41%
2023/11/03	0	0.00	2	32.50	32.70	-2	333	-0.60%
2023/10/30	1	32.50	0	0.00	32.50	1	370	0.27%
2023/10/20	2	31.60	0	0.00	31.80	2	438	0.46%
2023/10/18	1	31.80	0	0.00	31.75	1	479	0.21%
2023/10/17	3	32.68	0	0.00	32.30	3	487	0.61%
2023/10/16	1	33.05	0	0.00	33.00	1	502	0.20%
2023/10/13	0	0.00	8	33.10	33.05	-8	529	-1.51%
2023/10/06	0	0.00	2	33.70	33.65	-2	606	-0.33%
2023/10/04	2	32.93	0	0.00	32.95	2	623	0.32%
2023/10/02	1	33.90	2	33.80	33.80	-1	639	-0.16%
2023/09/27	1	32.90	0	0.00	32.90	1	663	0.15%
2023/09/26	3	33.72	0	0.00	33.50	3	757	0.40%
2023/09/25	0	0.00	7	33.90	33.75	-7	753	-0.93%
2023/09/19	3	33.65	0	0.00	33.70	3	783	0.38%
2023/09/18	0	0.00	3	33.60	33.80	-3	790	-0.38%
2023/09/11	0	0.00	2.6	32.46	32.15	-2.6	828	-0.31%
2023/09/06	0	0.00	8	32.94	32.80	-8	871	-0.92%
2023/09/05	1	33.20	2	32.90	33.15	-1	887	-0.11%
2023/09/04	0	0.00	1	32.75	32.80	-1	918	-0.11%
2023/08/30	10	32.63	4	32.26	32.25	6	1,008	0.60%
2023/08/29	2	31.20	6.5	31.43	31.60	-4.5	1,075	-0.42%
2023/08/28	0	0.00	0.1	31.10	31.05	-0.1	1,083	-0.01%
2023/08/25	0	0.00	2	31.30	31.35	-2	1,093	-0.18%
2023/08/24	0	0.00	6	31.50	31.10	-6	1,100	-0.54%
2023/08/23	1	30.90	2	31.00	31.00	-1	1,108	-0.09%
2023/08/22	0.1	30.90	0	0.00	30.65	0.1	1,128	0.01%
2023/08/21	0	0.00	2	31.30	31.30	-2	1,137	-0.18%
2023/08/17	1	31.55	0	0.00	31.60	1	1,170	0.09%
2023/08/16	0	0.00	10	30.56	30.85	-10	1,202	-0.83%
2023/08/15	5	30.85	0	0.00	30.90	5	1,217	0.41%
2023/08/14	4.6	31.17	0	0.00	31.05	4.6	1,251	0.37%
2023/08/09	1	33.60	0	0.00	33.65	1	1,362	0.07%
2023/08/08	17	34.50	4	34.30	34.40	13	1,377	0.94%
2023/08/02	1	32.00	3	32.35	32.10	-2	1,517	-0.13%
2023/08/01	5	33.11	5.5	32.75	32.70	-0.5	1,560	-0.03%
2023/07/31	4	33.46	0	0.00	33.40	4	1,640	0.24%
2023/07/28	1.3	33.96	0	0.00	33.90	1.3	1,806	0.07%
2023/07/26	3	34.15	1	34.40	34.05	2	2,232	0.09%
2023/07/25	5	34.66	0	0.00	34.75	5	2,258	0.22%
2023/07/24	26	35.96	0.1	36.05	35.90	25.9	2,271	1.14%
2023/07/21	10	36.51	8	36.57	36.45	2	2,280	0.09%
2023/07/20	1	36.90	3	36.95	36.90	-2	2,362	-0.08%
2023/07/19	1	37.60	0	0.00	36.90	1	2,407	0.04%
2023/07/18	0	0.00	2.3	37.71	37.60	-2.3	2,448	-0.09%
2023/07/17	11	37.95	21	37.84	37.90	-10	2,505	-0.40%
2023/07/14	2	36.50	4	36.58	36.30	-2	2,564	-0.08%
2023/07/12	0	0.00	0.2	36.45	36.20	-0.2	3,123	0.00%
2023/07/11	2	36.50	7.7	36.69	36.35	-5.7	3,315	-0.17%
2023/07/10	0	0.00	2	36.55	36.40	-2	3,330	-0.06%
2023/07/07	0	0.00	5	36.35	36.30	-5	3,366	-0.15%
2023/07/06	0	0.00	4	37.08	36.85	-4	3,396	-0.12%
2023/07/05	6	37.25	3	37.63	37.10	3	3,415	0.09%
2023/07/04	6	37.38	20	37.73	37.65	-14	3,417	-0.41%
2023/07/03	2	36.05	3	36.03	36.25	-1	3,335	-0.03%
2023/06/30	3	36.00	4	36.34	36.05	-1	3,354	-0.03%
2023/06/28	3	35.55	0	0.00	35.50	3	3,369	0.09%
2023/06/27	2	35.90	0	0.00	35.55	2	3,391	0.06%
2023/06/26	0	0.00	1	36.05	36.05	-1	3,394	-0.03%
2023/06/21	6	36.15	1	36.25	36.25	5	3,414	0.15%
2023/06/19	2	36.60	1	36.75	36.40	1	3,475	0.03%
2023/06/16	0	0.00	10	37.03	36.90	-10	3,508	-0.29%
2023/06/15	16	36.13	1	36.60	36.40	15	3,539	0.42%
2023/06/14	1	36.25	2	36.55	36.40	-1	3,553	-0.03%
2023/06/12	6	36.38	3	36.45	36.35	3	3,647	0.08%
2023/06/09	9.1	36.85	3	36.95	36.85	6.1	3,712	0.16%
2023/06/08	15	37.32	5	37.28	37.10	10	3,861	0.26%
2023/06/07	2	38.58	3	38.50	38.25	-1	4,113	-0.02%
2023/06/06	1	38.70	1	38.60	38.00	0	4,391	0.00%
2023/06/05	14	38.78	17	38.50	38.50	-3	4,450	-0.07%
2023/06/02	2	38.78	34	38.65	38.30	-32	4,428	-0.72%
2023/06/01	0	0.00	14	37.01	37.25	-14	4,359	-0.32%
2023/05/31	10	37.15	2	37.10	37.15	8	4,352	0.18%
2023/05/30	4	36.61	0	0.00	36.70	4	4,345	0.09%
2023/05/26	10.1	36.85	7	37.35	36.50	3.1	4,361	0.07%
2023/05/25	1	37.35	2	37.45	37.30	-1	4,349	-0.02%
2023/05/24	1	37.50	0	0.00	37.80	1	4,339	0.02%
2023/05/23	1	37.75	1	38.00	37.80	0	4,331	0.00%
2023/05/22	3	37.07	15	37.28	37.55	-12	4,320	-0.28%
2023/05/19	6.3	36.19	0	0.00	36.05	6.3	4,291	0.15%
2023/05/18	3	36.10	5	36.57	36.70	-2	4,286	-0.05%
2023/05/17	1	36.10	1	36.10	35.90	0	4,275	0.00%
2023/05/16	46	35.96	41	36.17	35.90	5	4,263	0.12%
2023/05/15	74	36.48	48	36.06	36.15	26	4,241	0.61%
2023/05/12	4	38.49	2	38.90	38.95	2	4,206	0.05%
2023/05/11	7	39.13	11	38.65	38.55	-4	4,193	-0.10%
2023/05/10	5	39.74	23	39.27	39.30	-18	4,162	-0.43%
2023/05/09	12	38.75	23	38.48	38.35	-11	4,099	-0.27%
2023/05/08	7	39.89	6	40.02	39.60	1	4,043	0.02%
2023/05/05	45	40.06	24	39.97	39.30	21	4,007	0.52%
2023/05/04	52	40.92	12	41.07	40.75	40	3,934	1.02%
2023/05/03	14	40.23	10	40.48	40.95	4	3,808	0.11%
2023/05/02	5	40.94	51.1	39.22	40.70	-46.1	3,604	-1.28%
2023/04/28	16	38.19	20	38.20	38.25	-4	3,379	-0.12%
2023/04/27	0	0.00	2	37.10	37.15	-2	3,346	-0.06%
2023/04/26	28	36.84	5	37.30	37.40	23	3,322	0.69%
2023/04/25	29.2	38.33	50	38.47	37.75	-20.8	3,292	-0.63%
2023/04/24	14	37.36	16	37.76	37.40	-2	3,201	-0.06%
2023/04/21	30.1	37.32	12	36.84	36.10	18.1	3,150	0.58%
2023/04/20	25	38.28	10	37.92	37.30	15	3,098	0.48%
2023/04/19	3.5	39.21	98	39.23	39.00	-94.5	3,024	-3.12%
2023/04/18	27	39.61	66	39.80	40.00	-39	2,930	-1.33%
2023/04/17	163.1	38.89	35	39.25	39.90	128.1	2,819	4.54%	大買/鉅額交易
2023/04/14	14	37.88	13	37.80	37.70	1	2,525	0.04%
2023/04/12	6	36.87	32	36.89	37.40	-26	2,325	-1.12%
2023/04/11	6.1	36.01	11	35.89	36.10	-4.9	2,319	-0.21%
2023/04/10	2	37.50	0	0.00	37.90	2	2,314	0.09%
2023/04/07	6	37.75	2	37.60	37.45	4	2,286	0.17%
2023/04/06	0	37.20	18	37.24	37.45	-18	2,268	-0.79%
2023/03/31	5	36.79	3	36.88	37.05	2	2,252	0.09%
2023/03/30	1.1	36.93	1	36.25	37.05	0.1	2,225	0.00%
2023/03/29	1	35.85	1	36.03	35.85	0	2,213	0.00%
2023/03/28	10	36.06	2	35.80	35.75	8	2,212	0.36%
2023/03/27	5	37.43	5	37.17	37.10	0	2,187	0.00%
2023/03/24	9	37.53	3	37.37	37.20	6	2,174	0.28%
2023/03/23	0.2	37.20	2	37.03	37.35	-1.8	2,152	-0.08%
2023/03/22	17	37.45	10	37.25	37.25	7	2,139	0.33%
2023/03/21	0	0.00	1	37.35	37.25	-1	2,102	-0.05%
2023/03/20	4	36.56	7	36.64	37.35	-3	2,057	-0.15%
2023/03/17	2	36.10	23	35.61	35.75	-21	2,012	-1.04%
2023/03/16	7.2	35.16	8.1	35.68	35.45	-0.9	1,987	-0.04%
2023/03/15	5.1	36.13	17	36.76	36.45	-11.9	1,948	-0.61%
2023/03/14	18.1	37.43	7	37.24	37.20	11.1	1,871	0.59%
2023/03/13	13	37.26	37	36.83	37.20	-24	1,788	-1.34%
2023/03/10	32	38.18	8.1	37.88	38.45	23.9	1,629	1.47%
2023/03/09	32.1	37.78	132	38.18	38.50	-100	1,343	-7.44%	大賣/
2023/03/08	2	33.01	4	34.44	35.00	-2	1,046	-0.19%
2023/03/07	0.2	31.90	1	31.85	31.85	-0.8	953	-0.08%
2023/03/06	4	31.16	1	31.25	31.25	3	933	0.32%
2023/03/03	0	0.00	5	30.80	30.75	-5	925	-0.54%
2023/03/01	1	31.15	5	31.09	30.80	-4	924	-0.43%
2023/02/24	5	30.71	2	30.63	30.80	3	897	0.33%
2023/02/22	0.1	30.00	0	0.00	30.15	0.1	878	0.01%
2023/02/21	0.1	30.50	0	0.00	30.40	0.1	873	0.01%
2023/02/17	0	0.00	2	30.45	30.70	-2	854	-0.23%
2023/02/16	10	30.70	1	30.40	30.40	9	848	1.06%
2023/02/15	20.3	30.60	6	30.46	30.70	14.3	833	1.72%
2023/02/14	0	0.00	5	29.87	29.85	-5	803	-0.62%
2023/02/13	2.2	30.41	4	30.55	30.00	-1.8	796	-0.23%
2023/02/10	1	30.50	6	30.64	30.05	-5	781	-0.64%
2023/02/08	3.5	30.06	1.1	30.09	29.90	2.4	719	0.33%
2023/02/03	0	0.00	6	29.15	29.00	-6	692	-0.87%
2023/02/02	0.1	30.00	0	0.00	29.80	0.1	671	0.01%
2023/02/01	5	30.00	2	29.45	30.00	3	645	0.46%
2023/01/17	2	27.90	0	0.00	27.90	2	576	0.35%
2023/01/13	5	27.52	3	27.58	27.50	2	570	0.35%
2023/01/12	0	0.00	1	27.95	28.00	-1	563	-0.18%
2023/01/11	19	28.51	13	28.47	28.20	6	558	1.07%
2023/01/10	5	28.30	1	28.35	28.20	4	552	0.72%
2023/01/09	0	0.00	4	28.50	28.60	-4	545	-0.73%
2023/01/06	0	0.00	1	28.90	28.90	-1	534	-0.19%
2023/01/05	3	30.07	5	29.97	29.40	-2	520	-0.38%
2023/01/04	20	29.77	17	29.78	30.00	3	447	0.67%
2023/01/03	3	28.60	4	28.71	28.60	-1	345	-0.29%
2022/12/30	3	29.03	2	28.50	27.80	1	329	0.30%
2022/12/29	17	28.79	35	28.56	28.40	-18	319	-5.64%
2022/12/28	28	28.91	11	28.98	28.90	17	282	6.02%
2022/12/27	1	28.20	1	28.30	27.75	0	242	0.00%
2022/12/26	1	28.00	0	0.00	27.90	1	238	0.42%
2022/12/21	1	28.55	1	28.30	27.70	0	242	0.00%
2022/12/20	4	27.74	7	28.01	27.20	-3	235	-1.27%
2022/12/19	4	27.78	3	27.27	27.20	1	234	0.43%
2022/12/15	3	28.42	0	0.00	28.30	3	221	1.36%
2022/12/14	5.1	27.61	0	0.00	28.50	5.1	211	2.41%
2022/12/13	2	27.15	0	0.00	26.75	2	177	1.12%
2022/12/12	2	26.30	1	26.45	26.35	1	178	0.56%
2022/12/08	1	26.60	1	26.50	26.40	0	180	0.00%
2022/12/07	2	26.50	2	26.65	26.50	0	181	0.00%
2022/12/06	5.2	27.38	0	0.00	27.20	5.2	179	2.89%
2022/12/05	0.1	27.60	1	27.55	27.25	-0.9	177	-0.51%
2022/12/02	2.2	27.28	0	0.00	27.70	2.2	176	1.24%
2022/11/29	2	25.85	0	0.00	25.95	2	170	1.17%
2022/11/28	0	0.00	1	25.40	25.45	-1	170	-0.59%
2022/11/23	1	25.50	0	0.00	26.20	1	169	0.59%
2022/11/22	1	25.40	0	0.00	25.10	1	165	0.61%
2022/11/21	0	0.00	2	25.15	25.35	-2	168	-1.19%
2022/11/17	0	0.00	1	24.85	25.05	-1	172	-0.58%
2022/11/15	0	0.00	1	24.85	25.15	-1	173	-0.58%
2022/11/14	0	0.00	1	24.40	25.15	-1	175	-0.57%
2022/11/10	0	0.00	1	24.10	24.30	-1	178	-0.56%
2022/11/04	1	24.35	0	0.00	24.05	1	187	0.53%
2022/11/03	1	24.05	1	23.95	23.95	0	187	0.00%
2022/11/02	1	24.10	0	0.00	23.95	1	187	0.53%
2022/10/17	1	23.15	0	0.00	23.15	1	226	0.44%
2022/10/14	0	0.00	3	23.28	23.25	-3	228	-1.31%
2022/10/12	0	23.85	0	0.00	23.80	0	227	0.00%
2022/10/06	0.2	25.60	0	0.00	25.05	0.2	225	0.09%
2022/09/29	1	24.55	0	0.00	24.25	1	265	0.38%
2022/09/28	10	24.15	3	24.00	23.80	7	272	2.57%
2022/09/27	6	24.83	0	0.00	25.20	6	274	2.18%
2022/09/26	5	25.87	0	0.00	25.20	5	286	1.75%
2022/09/23	3	27.32	0	0.00	27.00	3	309	0.97%
2022/09/20	2	28.03	0	0.00	27.70	2	381	0.52%
2022/09/15	0	0.00	0.2	28.35	28.35	-0.2	398	-0.05%
2022/09/14	3	28.25	3	27.87	28.35	0	402	0.00%
2022/09/06	2	28.03	0	0.00	27.75	2	432	0.46%
2022/09/05	0	0.00	17	28.09	28.05	-17	435	-3.90%
2022/09/02	2	28.38	0	0.00	28.35	2	439	0.45%
2022/08/31	1	28.50	0	0.00	28.75	1	455	0.22%
2022/08/26	4	28.74	0	0.00	28.80	4	467	0.85%
2022/08/24	0	0.00	2	28.05	28.00	-2	481	-0.42%
2022/08/19	4	28.30	0	0.00	28.70	4	497	0.80%
2022/08/18	0	0.00	1	28.35	28.35	-1	498	-0.20%
2022/08/15	3	27.93	0	0.00	28.05	3	513	0.58%
2022/08/12	1	27.60	0	0.00	27.70	1	515	0.19%
2022/08/11	1	27.50	0	0.00	27.40	1	521	0.19%
2022/08/10	8	27.15	0	0.00	27.35	8	534	1.50%
2022/08/08	1	27.15	1	27.00	27.10	0	562	0.00%
2022/08/04	6	27.10	0	0.00	26.70	6	590	1.02%
2022/08/03	7	28.53	0	0.00	28.45	7	597	1.17%
2022/08/02	4	28.94	0	0.00	28.90	4	604	0.66%
2022/08/01	1	29.25	11	29.20	29.30	-10	642	-1.56%
2022/07/29	1	29.10	1	29.15	29.15	0	661	0.00%
2022/07/28	1	29.10	0	0.00	28.90	1	697	0.14%
2022/07/26	2	28.85	0	0.00	28.85	2	803	0.25%
2022/07/25	6	29.10	0	0.00	29.35	6	940	0.64%
2022/07/22	1	29.20	0	0.00	29.10	1	1,104	0.09%
2022/07/20	2	28.95	0	0.00	28.60	2	1,443	0.14%
2022/07/19	1	28.55	12	28.98	28.80	-11	1,448	-0.76%
2022/07/14	3	28.37	0	0.00	28.40	3	1,554	0.19%
2022/07/12	1	27.50	0	0.00	27.60	1	1,576	0.06%
2022/07/08	2	29.45	0	0.00	29.40	2	1,575	0.13%
2022/07/06	1	28.80	0	0.00	28.60	1	1,564	0.06%
2022/07/05	2	29.30	20	29.48	29.30	-18	1,561	-1.15%
2022/07/04	2	29.55	8	29.41	29.00	-6	1,553	-0.39%
2022/07/01	25.2	30.77	10	30.37	29.75	15.2	1,546	0.98%
2022/06/30	14	31.89	28	31.63	31.50	-14	1,518	-0.92%
2022/06/29	11	31.16	1	31.35	30.95	10	1,464	0.68%
2022/06/24	0	0.00	1	30.50	30.70	-1	1,456	-0.07%
2022/06/23	1	29.80	0	0.00	29.70	1	1,447	0.07%
2022/06/22	0.2	30.15	0	0.00	29.70	0.2	1,449	0.01%
2022/06/21	0	0.00	1	29.85	30.35	-1	1,460	-0.07%
2022/06/20	0	0.00	4	29.91	29.75	-4	1,460	-0.27%
2022/06/17	1	30.25	3	30.27	30.00	-2	1,456	-0.14%
2022/06/16	2	30.90	0	0.00	30.30	2	1,452	0.14%
2022/06/15	2	31.35	2	31.50	30.90	0	1,451	0.00%
2022/06/14	1	30.80	0	0.00	30.65	1	1,444	0.07%
2022/06/13	5	30.85	0	0.00	30.70	5	1,442	0.35%
2022/06/10	1	31.70	2	31.53	31.50	-1	1,442	-0.07%
2022/06/09	2	31.58	5	31.78	31.60	-3	1,443	-0.21%
2022/06/08	1	31.25	0	0.00	31.00	1	1,432	0.07%
2022/06/07	1	31.30	1	30.90	30.90	0	1,433	0.00%
2022/06/02	1	31.25	1	31.00	30.65	0	1,434	0.00%
2022/06/01	0	0.00	2	31.30	31.05	-2	1,432	-0.14%
2022/05/26	0	0.00	1	30.10	30.00	-1	1,417	-0.07%
2022/05/24	2	30.15	1	30.25	29.90	1	1,418	0.07%
2022/05/23	1	30.10	0	0.00	30.00	1	1,409	0.07%
2022/05/20	1	30.00	0	0.00	30.00	1	1,411	0.07%
2022/05/17	6	29.48	0	0.00	29.50	6	1,393	0.43%
2022/05/16	1	29.60	0	0.00	29.55	1	1,383	0.07%
2022/05/13	3	30.07	0	0.00	29.90	3	1,376	0.22%
2022/05/12	1	30.30	6	29.89	29.80	-5	1,364	-0.37%
2022/05/11	1.1	30.22	2	30.35	30.10	-0.9	1,360	-0.07%
2022/05/10	1	30.30	13	29.67	30.65	-12	1,350	-0.89%
2022/05/09	20	30.67	1	30.05	30.05	19	1,340	1.42%
2022/05/06	1	32.10	7	32.30	32.15	-6	1,303	-0.46%
2022/05/05	6	33.92	2	34.10	33.50	4	1,289	0.31%
2022/05/04	1	33.40	0	0.00	33.75	1	1,256	0.08%
2022/05/03	4	34.20	1	33.65	33.55	3	1,231	0.24%
2022/04/29	13	34.50	21	34.57	34.60	-8	1,169	-0.68%
2022/04/28	10	34.48	21	34.42	34.50	-11	1,045	-1.05%
2022/04/27	28	33.56	28	33.56	34.70	0	886	0.00%
2022/04/26	10	31.75	25	32.21	33.80	-15	630	-2.38%
2022/04/25	10	30.93	3	30.82	30.75	7	577	1.21%
2022/04/22	2	32.13	6	32.11	31.85	-4	572	-0.70%
2022/04/21	13	33.05	13	32.48	32.35	0	574	0.00%
2022/04/20	22	33.44	41	33.48	33.00	-19	562	-3.38%
2022/04/19	1	31.30	1	31.10	31.25	0	498	0.00%
2022/04/18	5	31.66	14	31.60	31.30	-9	529	-1.70%
2022/04/15	1	30.50	0	0.00	30.55	1	537	0.19%
2022/04/14	1	30.15	0	0.00	30.00	1	619	0.16%
2022/04/12	3	29.85	0	0.00	29.95	3	660	0.45%
2022/04/11	0	0.00	10	30.00	29.95	-10	665	-1.50%
2022/04/07	7	30.19	0	0.00	30.00	7	672	1.04%
2022/03/25	1	31.60	4	31.51	31.40	-3	681	-0.44%
2022/03/24	7	31.92	12	31.15	31.85	-5	693	-0.72%
2022/03/22	1	31.40	1	31.00	31.10	0	692	0.00%
2022/03/21	1	31.40	1	31.25	31.15	0	692	0.00%
2022/03/17	1	30.95	2	30.88	30.85	-1	726	-0.14%
2022/03/16	0	0.00	2	30.30	30.50	-2	754	-0.27%
2022/03/15	3.2	30.23	0	0.00	30.00	3.2	766	0.42%
2022/03/11	1	30.40	0	0.00	30.40	1	775	0.13%
2022/03/10	0	0.00	2	30.93	30.65	-2	777	-0.26%
2022/03/09	2	30.43	0	0.00	30.40	2	779	0.26%
2022/03/08	6.1	29.95	0	0.00	29.85	6.1	787	0.77%
2022/03/07	1	31.45	1	30.70	30.45	0	790	0.00%
2022/03/04	10.1	31.68	3	31.60	31.20	7.1	790	0.90%
2022/03/03	1	31.75	0	0.00	31.70	1	794	0.13%
2022/03/02	1	31.40	0	0.00	31.10	1	803	0.12%
2022/02/25	0.1	30.50	0	0.00	30.60	0.1	814	0.01%
2022/02/24	0	30.35	0	0.00	30.30	0	825	0.00%
2022/02/23	0	0.00	6	31.15	31.15	-6	830	-0.72%
2022/02/22	9	30.92	0	0.00	30.75	9	851	1.06%
2022/02/21	1	31.40	0	0.00	31.30	1	854	0.12%
2022/02/18	10	31.42	2	31.25	31.45	8	859	0.93%
2022/02/17	0	0.00	5	31.45	31.35	-5	883	-0.57%
2022/02/16	2	32.28	0	0.00	31.30	2	941	0.21%
2022/02/14	4	31.19	0	0.00	31.10	4	1,001	0.40%
2022/02/11	1	31.95	0	0.00	31.80	1	1,017	0.10%
2022/02/08	0	0.00	3	32.32	32.75	-3	1,057	-0.28%
2022/02/07	1	31.50	0	0.00	32.25	1	1,077	0.09%
2022/01/26	1	31.15	0	0.00	30.85	1	1,100	0.09%
2022/01/25	0	0.00	3	31.17	30.75	-3	1,132	-0.26%
2022/01/21	0	0.00	2	33.05	32.05	-2	1,177	-0.17%
2022/01/20	4	33.41	4	33.30	33.30	0	1,188	0.00%
2022/01/19	3	33.10	3	33.03	33.40	0	1,197	0.00%
2022/01/18	1	33.00	1	33.10	32.90	0	1,189	0.00%
2022/01/17	2	32.70	0	0.00	32.80	2	1,194	0.17%
2022/01/14	2	32.18	1	31.65	32.50	1	1,212	0.08%
2022/01/13	4	32.29	2	32.18	32.00	2	1,217	0.16%
2022/01/12	5	32.55	0	0.00	32.50	5	1,238	0.40%
2022/01/11	3	34.00	6	33.93	32.90	-3	1,242	-0.24%
2022/01/10	14	34.38	1	34.60	34.55	13	1,227	1.06%
2022/01/07	11	35.43	7	34.64	34.10	4	1,236	0.32%
2022/01/06	5	33.58	6	33.19	34.10	-1	1,230	-0.08%
2022/01/05	4	33.41	5	33.36	33.45	-1	1,264	-0.08%
2022/01/04	0	0.00	3	32.90	32.90	-3	1,337	-0.22%
2022/01/03	0	0.00	6	32.95	32.80	-6	1,384	-0.43%
2021/12/30	1	33.05	1	33.05	32.85	0	1,456	0.00%
2021/12/29	2	32.40	3	32.43	32.60	-1	1,651	-0.06%
2021/12/28	5	32.61	1	33.10	32.35	4	1,709	0.23%
2021/12/27	3	32.70	0	0.00	32.70	3	1,788	0.17%
2021/12/22	1	33.00	0	0.00	32.55	1	2,207	0.05%
2021/12/21	1	32.50	0	0.00	32.55	1	2,215	0.05%
2021/12/20	5	32.20	0	0.00	32.10	5	2,225	0.22%
2021/12/15	0	0.00	13	31.75	31.80	-13	2,222	-0.58%
2021/12/14	1	31.85	27	32.06	31.50	-26	2,221	-1.17%
2021/12/13	6	33.21	5	33.15	33.15	1	2,200	0.05%
2021/12/10	15	33.53	10	33.42	33.80	5	2,185	0.23%
2021/12/09	5	32.88	10	32.86	32.90	-5	2,155	-0.23%
2021/12/08	18	32.13	0	0.00	32.05	18	2,141	0.84%
2021/12/07	15	31.51	3	31.72	31.50	12	2,133	0.56%
2021/12/03	1	31.05	1	31.55	31.05	0	2,133	0.00%
2021/12/02	1	31.10	0	0.00	30.55	1	2,129	0.05%
2021/12/01	2	31.00	0	0.00	31.25	2	2,124	0.09%
2021/11/26	10	31.43	4	31.40	31.40	6	2,124	0.28%
2021/11/25	3	32.88	2	32.55	32.30	1	2,113	0.05%
2021/11/24	0	0.00	10	32.30	32.60	-10	2,112	-0.47%
2021/11/23	5	32.40	2	32.85	32.35	3	2,126	0.14%
2021/11/22	3	32.88	0	0.00	33.15	3	2,121	0.14%
2021/11/19	0	0.00	20	32.94	32.70	-20	2,118	-0.94%
2021/11/18	8	33.54	8	33.71	33.40	0	2,101	0.00%
2021/11/17	2	33.25	0	0.00	33.35	2	2,102	0.10%
2021/11/16	10	33.95	1	34.10	33.40	9	2,100	0.43%
2021/11/15	22	34.90	0	0.00	34.30	22	2,087	1.05%
2021/11/12	6	35.72	6	35.98	35.95	0	2,038	0.00%
2021/11/11	6	36.02	5	36.84	35.65	1	2,026	0.05%
2021/11/10	3	35.98	15	36.17	35.80	-12	1,996	-0.60%
2021/11/09	8	35.50	2	35.85	35.50	6	2,012	0.30%
2021/11/08	1	34.65	1	34.90	34.65	0	1,994	0.00%
2021/11/05	0	0.00	4	35.18	35.45	-4	2,000	-0.20%
2021/11/04	6	35.50	4	35.68	35.40	2	2,036	0.10%
2021/11/03	1	35.50	9	35.17	35.15	-8	2,043	-0.39%
2021/11/02	1	34.75	2	35.03	34.35	-1	2,023	-0.05%
2021/11/01	4	35.05	9	34.68	35.05	-5	1,999	-0.25%
2021/10/28	2	33.68	1	34.15	33.90	1	1,972	0.05%
2021/10/27	0	0.00	9	33.38	33.55	-9	1,962	-0.46%
2021/10/26	0	0.00	3	33.53	33.25	-3	1,966	-0.15%
2021/10/25	0	0.00	2	33.48	33.70	-2	1,977	-0.10%
2021/10/22	6	33.21	8	33.41	33.20	-2	2,010	-0.10%
2021/10/21	0	0.00	2	33.35	32.40	-2	2,042	-0.10%
2021/10/20	8	33.45	7	33.39	33.00	1	2,093	0.05%
2021/10/19	0	0.00	2	32.30	32.45	-2	2,089	-0.10%
2021/10/18	10	32.23	4	32.20	31.95	6	2,122	0.28%
2021/10/15	10	32.42	5	32.74	32.85	5	2,170	0.23%
2021/10/14	52	32.23	5	31.90	31.85	47	2,208	2.13%
2021/10/13	40	34.93	24	34.71	34.60	16	2,370	0.67%
2021/10/12	19	37.28	26	37.76	36.60	-7	2,446	-0.29%
2021/10/08	11	37.25	4	37.35	36.80	7	2,405	0.29%
2021/10/07	5	37.06	7	37.36	37.60	-2	2,469	-0.08%
2021/10/06	31	37.49	33	37.45	36.60	-2	2,448	-0.08%
2021/10/05	16	34.89	15	35.20	35.90	1	2,331	0.04%
2021/10/04	17	34.62	27	35.49	35.95	-10	2,321	-0.43%
2021/10/01	74	36.44	96	36.31	34.25	-22	2,272	-0.97%
2021/09/30	5	34.86	11	35.54	36.05	-6	2,069	-0.29%
2021/09/29	0	0.00	5	32.70	32.80	-5	2,128	-0.23%
2021/09/28	1	32.35	2	32.60	33.10	-1	2,339	-0.04%
2021/09/27	3	33.00	3	32.45	32.65	0	2,479	0.00%
2021/09/24	3	31.38	3	31.30	32.45	0	2,528	0.00%
2021/09/23	4	30.35	6	30.36	30.20	-2	2,526	-0.08%
2021/09/22	3	29.92	0	0.00	29.90	3	2,538	0.12%
2021/09/16	1	30.75	0	0.00	30.50	1	2,554	0.04%
2021/09/15	4	30.48	0	0.00	30.60	4	2,557	0.16%
2021/09/14	0	0.00	2	31.15	30.90	-2	2,560	-0.08%
2021/09/13	2	30.75	0	0.00	30.80	2	2,562	0.08%
2021/09/09	0	0.00	2	29.85	30.30	-2	2,566	-0.08%
2021/09/06	1	31.20	0	0.00	30.75	1	2,562	0.04%
2021/09/02	1	32.60	1	32.35	31.75	0	2,556	0.00%
2021/09/01	3	32.73	1	32.45	32.40	2	2,556	0.08%
2021/08/30	2	31.98	1	31.95	31.85	1	2,542	0.04%
2021/08/27	3	32.50	2	32.20	32.20	1	2,542	0.04%
2021/08/26	5	31.00	2	31.43	31.50	3	2,526	0.12%
2021/08/24	1	31.00	1	30.75	30.75	0	2,527	0.00%
2021/08/23	1	30.30	0	0.00	31.15	1	2,530	0.04%
2021/08/19	5	30.00	0	0.00	30.00	5	2,524	0.20%
2021/08/16	1	31.45	3	30.75	30.75	-2	2,509	-0.08%
2021/08/13	22	31.77	0	0.00	31.25	22	2,498	0.88%
2021/08/12	3	33.70	0	0.00	33.50	3	2,465	0.12%
2021/08/11	2	33.53	0	0.00	33.60	2	2,467	0.08%
2021/08/10	28	34.46	13	33.51	33.60	15	2,460	0.61%
2021/08/09	0	0.00	5	36.42	36.30	-5	2,424	-0.21%
2021/08/06	14	35.74	0	0.00	35.65	14	2,408	0.58%
2021/08/05	6	36.19	0	0.00	35.75	6	2,413	0.25%
2021/08/04	4	36.63	8.2	36.62	36.75	-4.2	2,432	-0.17%
2021/08/03	2	37.10	9	37.01	36.60	-7	2,429	-0.29%
2021/08/02	2.2	36.64	10	36.91	36.60	-7.8	2,420	-0.32%
2021/07/30	2	36.45	2	36.55	36.00	0	2,411	0.00%
2021/07/29	5	36.21	3	36.40	36.35	2	2,401	0.08%
2021/07/28	17	36.16	21.1	36.85	36.70	-4.1	2,385	-0.17%
2021/07/27	13	38.55	8	37.82	37.60	5	2,367	0.21%
2021/07/26	27	38.24	3	37.80	38.95	24	2,342	1.02%
2021/07/23	11.3	37.10	16	37.49	36.75	-4.7	2,282	-0.21%
2021/07/22	18.1	36.49	20	36.99	36.70	-1.9	2,266	-0.08%
2021/07/21	41	38.23	20	37.53	36.15	21	2,246	0.93%
2021/07/20	43	38.31	1	39.10	38.10	42	2,193	1.91%
2021/07/19	53	41.10	86	41.17	40.35	-33	2,125	-1.55%
2021/07/16	16	38.89	29	38.27	40.00	-13	1,912	-0.68%
2021/07/15	0	0.00	8	37.63	37.65	-8	1,790	-0.45%
2021/07/14	31	37.02	38.6	37.36	37.30	-7.6	1,755	-0.44%
2021/07/13	4	36.35	0	0.00	36.00	4	1,674	0.24%
2021/07/12	4	37.79	51	35.94	37.40	-47	1,630	-2.88%
2021/07/09	14	35.62	5	35.78	35.30	9	1,556	0.58%
2021/07/08	1	36.25	2	36.30	36.50	-1	1,524	-0.07%
2021/07/07	4	35.70	4	37.40	36.10	0	1,504	0.00%
2021/07/06	84	37.66	190	38.31	37.00	-106	1,432	-7.40%	大賣/鉅額交易
2021/07/05	60	37.25	11	37.30	37.70	49	1,287	3.81%
2021/07/02	14	33.53	19	33.58	34.30	-5	1,130	-0.44%
2021/07/01	3	32.00	5	31.87	32.05	-2	1,017	-0.20%
2021/06/30	0	0.00	119	30.45	30.20	-119	1,017	-11.70%	大賣/鉅額交易
2021/06/29	2	29.93	0	0.00	29.90	2	1,017	0.20%
2021/06/28	0	0.00	12	29.28	30.10	-12	1,010	-1.19%
2021/06/24	1	28.60	1	28.65	28.55	0	1,015	0.00%
2021/06/23	3	28.00	0	0.00	28.10	3	1,018	0.29%
2021/06/22	6	28.05	0	0.00	27.95	6	1,016	0.59%
2021/06/15	1	28.70	0	0.00	28.40	1	1,085	0.09%
2021/06/11	1	29.00	0	0.00	28.55	1	1,099	0.09%
2021/06/03	1	29.20	1	29.35	29.30	0	1,143	0.00%
2021/05/25	1	27.85	0	0.00	27.70	1	1,178	0.08%
2021/05/24	1	27.35	0	0.00	27.55	1	1,199	0.08%
2021/05/20	1	25.85	0	0.00	25.85	1	1,284	0.08%
2021/05/18	1	25.85	5	25.95	25.95	-4	1,313	-0.30%
2021/05/17	61	24.49	0	0.00	23.60	61	1,313	4.64%
2021/05/13	6	24.28	0	0.00	25.50	6	1,297	0.46%
2021/05/12	5	25.15	0	0.00	25.65	5	1,291	0.39%
2021/05/11	19	27.92	1	28.00	27.90	18	1,265	1.42%
2021/05/10	0	0.00	1	29.50	29.35	-1	1,257	-0.08%
2021/05/05	1	29.20	1	29.35	29.00	0	1,256	0.00%
2021/05/04	9.3	28.18	9	28.78	29.30	0.3	1,256	0.03%
2021/05/03	0	0.00	1	30.15	29.90	-1	1,251	-0.08%
2021/04/28	1	32.25	0	0.00	32.00	1	1,273	0.08%
2021/04/27	0	0.00	8	32.53	32.55	-8	1,292	-0.62%
2021/04/26	6.3	31.93	1	32.50	31.90	5.3	1,286	0.41%
2021/04/23	5	31.30	5	31.95	32.00	0	1,297	0.00%
2021/04/22	92	32.29	7	32.57	31.20	85	1,310	6.49%
2021/04/21	11.3	33.71	3	33.92	33.30	8.3	1,284	0.65%
2021/04/19	0.4	34.35	16	34.30	34.35	-15.6	1,291	-1.21%
2021/04/16	1	33.05	2	32.88	33.05	-1	1,304	-0.08%
2021/04/15	1	32.55	4	32.45	32.60	-3	1,374	-0.22%
2021/04/14	3	31.00	7.2	31.23	32.00	-4.2	1,384	-0.30%
2021/04/12	25	33.61	9	34.03	32.90	16	1,428	1.12%
2021/04/09	0	0.00	6	35.03	33.70	-6	1,417	-0.42%
2021/04/08	1	33.90	14	34.10	34.25	-13	1,398	-0.93%
2021/04/07	13	31.98	2	32.45	32.75	11	1,343	0.82%
2021/04/06	2	32.18	3	32.28	32.45	-1	1,326	-0.08%
2021/04/01	0	0.00	6	30.43	30.45	-6	1,284	-0.47%
2021/03/31	4	29.90	0	0.00	29.90	4	1,275	0.31%
2021/03/30	0	0.00	2	30.40	30.10	-2	1,288	-0.16%
2021/03/26	0	0.00	1	29.60	29.65	-1	1,344	-0.07%
2021/03/24	0	0.00	0.1	30.00	30.15	-0.1	1,369	0.00%
2021/03/18	0	0.00	1.2	30.13	30.05	-1.2	1,366	-0.09%
2021/03/17	9	29.89	0	0.00	29.20	9	1,389	0.65%
2021/03/16	3	30.20	0	0.00	30.00	3	1,404	0.21%
2021/03/15	0	0.00	1	30.70	30.45	-1	1,425	-0.07%
2021/03/12	0	0.00	2.2	29.77	29.85	-2.2	1,435	-0.15%
2021/03/11	0	0.00	1	29.40	29.30	-1	1,531	-0.07%
2021/03/10	1	28.85	1	29.35	28.85	0	1,573	0.00%
2021/03/09	2	28.45	0	0.00	28.70	2	1,606	0.12%
2021/03/08	4	28.73	4	28.75	28.40	0	1,657	0.00%
2021/03/05	26	28.90	0	0.00	28.60	26	1,718	1.51%
2021/03/03	0	0.00	15	29.11	29.85	-15	1,936	-0.77%
2021/03/02	4	28.76	0	0.00	28.05	4	2,161	0.19%
2021/02/26	2	29.05	0	0.00	28.90	2	2,191	0.09%
2021/02/25	0	0.00	1	30.00	29.40	-1	2,228	-0.04%
2021/02/24	1	30.20	1	30.15	29.55	0	2,259	0.00%
2021/02/22	1	30.90	9	30.35	31.00	-8	2,228	-0.36%
2021/02/19	2	28.00	0	0.00	28.20	2	2,176	0.09%
2021/02/18	2	27.30	1	27.10	27.60	1	2,165	0.05%
2021/02/17	1	26.15	3	26.12	26.35	-2	2,191	-0.09%
2021/02/05	4	25.46	0	0.00	25.30	4	2,195	0.18%
2021/02/04	1	25.50	3	25.83	25.65	-2	2,196	-0.09%
2021/02/03	1	25.80	1	26.10	25.60	0	2,210	0.00%
2021/01/25	0	0.00	1	27.35	27.30	-1	2,492	-0.04%
2021/01/22	1	27.30	14.6	27.08	27.40	-13.6	2,490	-0.55%
2021/01/21	25	25.82	0	0.00	25.20	25	2,475	1.01%
2021/01/20	18	26.05	20	25.66	25.55	-2	2,470	-0.08%
2021/01/19	1	27.75	1	28.10	27.70	0	2,442	0.00%
2021/01/18	3	26.15	3	27.23	27.50	0	2,436	0.00%
2021/01/15	8	27.87	2	27.45	27.55	6	2,426	0.25%
2021/01/14	1	28.75	0	0.00	28.85	1	2,408	0.04%
2021/01/13	1	29.05	0	0.00	28.95	1	2,407	0.04%
2021/01/12	4	29.59	0	0.00	28.80	4	2,402	0.17%
2021/01/11	3	28.78	4	29.91	30.00	-1	2,395	-0.04%
2021/01/08	34	29.04	2	28.40	28.45	32	2,367	1.35%
2021/01/07	8	31.47	0	31.00	30.70	8	2,318	0.34%
2021/01/06	13	30.82	2	30.75	30.95	11	2,366	0.46%
2021/01/04	1	32.00	0	0.00	32.00	1	2,328	0.04%
2020/12/31	0	0.00	1	32.80	32.40	-1	2,334	-0.04%
2020/12/29	3	32.45	2	32.85	32.30	1	2,362	0.04%
2020/12/28	9	32.61	6	32.70	32.50	3	2,354	0.13%
2020/12/25	2	34.05	2	33.25	33.35	0	2,359	0.00%
2020/12/24	30	33.58	6	33.89	33.50	24	2,370	1.01%
2020/12/23	16	32.89	2	32.50	32.90	14	2,381	0.59%
2020/12/22	8	33.85	4	33.66	33.00	4	2,409	0.17%
2020/12/21	14	33.99	3	34.20	33.90	11	2,441	0.45%
2020/12/17	1	36.20	1	35.80	35.25	0	2,516	0.00%
2020/12/16	0	0.00	1	35.55	35.50	-1	2,547	-0.04%
2020/12/15	2	34.78	1	34.80	34.60	1	2,757	0.04%
2020/12/14	3	35.17	3	35.60	35.40	0	2,813	0.00%
2020/12/11	10	34.79	15	34.75	35.05	-5	2,871	-0.17%
2020/12/10	15	35.23	15	35.51	35.35	0	2,969	0.00%
2020/12/09	6	35.59	3	35.58	35.95	3	2,975	0.10%
2020/12/08	2	36.33	10	36.10	36.00	-8	3,031	-0.26%
2020/12/07	66	36.32	25	36.43	36.10	41	3,019	1.36%
2020/12/04	46	38.40	5	37.74	37.65	41	2,939	1.39%
2020/12/03	17	38.50	1	38.30	38.30	16	2,936	0.54%
2020/12/02	24	38.57	21	39.04	38.90	3	2,950	0.10%
2020/12/01	8	39.39	8	39.25	39.20	0	2,947	0.00%
2020/11/30	13	40.97	15	41.00	40.50	-2	3,100	-0.06%
2020/11/27	42	40.51	37	40.40	40.85	5	3,052	0.16%
2020/11/26	33	39.82	99	40.30	41.50	-66	3,103	-2.13%
2020/11/25	0	0.00	20	38.56	37.80	-20	3,009	-0.66%
2020/11/24	18	37.74	0	0.00	37.70	18	2,994	0.60%
2020/11/23	7	38.09	3	38.60	38.50	4	2,987	0.13%
2020/11/20	1	37.45	8	38.13	37.60	-7	2,981	-0.23%
2020/11/19	1	37.50	0	0.00	37.60	1	3,044	0.03%
2020/11/18	3	37.13	2	37.30	37.10	1	3,109	0.03%
2020/11/17	1	37.50	3	37.77	37.50	-2	3,159	-0.06%
2020/11/16	24	38.54	5	38.58	37.50	19	3,298	0.58%
2020/11/13	2	37.30	13.1	37.89	37.90	-11.1	3,452	-0.32%
2020/11/12	24	37.63	1	38.00	37.40	23	3,826	0.60%
2020/11/11	5	37.70	0	0.00	37.70	5	3,927	0.13%
2020/11/10	4	37.44	2	38.03	37.40	2	3,928	0.05%
2020/11/09	5	37.92	16	38.00	37.95	-11	3,939	-0.28%
2020/11/06	5	37.20	4	37.45	37.15	1	3,927	0.03%
2020/11/05	11	37.40	9	36.94	37.10	2	3,945	0.05%
2020/11/04	46	37.17	33	36.77	36.90	13	3,994	0.33%
2020/11/03	27	35.93	13	36.13	36.55	14	3,960	0.35%
2020/11/02	16	34.81	2	34.33	33.25	14	3,950	0.35%
2020/10/30	1	36.00	0	0.00	35.65	1	3,919	0.03%
2020/10/29	2	36.20	1	36.00	36.50	1	3,965	0.03%
2020/10/28	1	37.05	0	0.00	36.85	1	3,995	0.03%
2020/10/27	1	37.85	0	0.00	37.55	1	4,070	0.02%
2020/10/26	0	0.00	2	38.40	37.65	-2	4,278	-0.05%
2020/10/19	12	37.52	12	38.02	37.80	0	5,066	0.00%
2020/10/16	12	37.46	2	37.70	37.40	10	5,093	0.20%
2020/10/15	6	38.29	7	39.09	37.90	-1	5,093	-0.02%
2020/10/14	13.3	39.11	7	38.78	38.75	6.3	5,137	0.12%
2020/10/13	1	37.35	0	0.00	37.45	1	5,115	0.02%
2020/10/12	0	0.00	3	37.47	37.45	-3	5,110	-0.06%
2020/10/08	4	38.23	2	38.45	38.10	2	5,132	0.04%
2020/10/06	7	39.66	6	39.18	38.95	1	5,186	0.02%
2020/10/05	2	38.45	2	38.40	38.45	0	5,204	0.00%
2020/09/30	1	37.80	1	37.80	38.20	0	5,297	0.00%
2020/09/29	1	37.50	0	0.00	36.95	1	5,336	0.02%
2020/09/28	4	37.48	20	37.36	37.70	-16	5,474	-0.29%
2020/09/25	42	36.32	36	35.92	36.65	6	5,515	0.11%
2020/09/24	3	38.37	2	38.13	38.30	1	5,500	0.02%
2020/09/23	5	39.45	8	39.43	39.25	-3	5,547	-0.05%
2020/09/22	39	39.23	30	39.52	39.50	9	5,622	0.16%
2020/09/21	7	40.33	3.5	40.69	40.60	3.5	5,662	0.06%
2020/09/18	47	42.22	52	41.59	40.60	-5	5,683	-0.09%
2020/09/17	18	43.16	10	43.30	42.70	8	5,573	0.14%
2020/09/16	25	43.09	5	43.24	42.70	20	5,785	0.35%
2020/09/15	8.5	42.26	17	41.69	43.00	-8.5	5,909	-0.14%
2020/09/14	7	39.59	2	39.80	40.35	5	5,897	0.08%
2020/09/11	10	40.69	23	40.95	40.20	-13	6,271	-0.21%
2020/09/10	2	39.20	1	39.20	39.20	1	6,199	0.02%
2020/09/09	2	39.45	2	39.80	39.80	0	6,209	0.00%
2020/09/08	11	39.57	11	39.45	39.25	0	6,219	0.00%
2020/09/07	25	41.40	10	42.06	40.55	15	6,206	0.24%
2020/09/04	10	40.09	7	40.39	40.75	3	6,227	0.05%
2020/09/03	34	42.02	28	42.17	42.10	6	6,257	0.10%
2020/09/02	2	40.00	2	40.08	40.00	0	6,075	0.00%
2020/09/01	23	41.70	27	41.82	40.60	-4	6,034	-0.07%
2020/08/31	28	40.53	24	40.22	40.50	4	5,867	0.07%
2020/08/28	9	38.20	14	38.26	38.60	-5	5,721	-0.09%
2020/08/27	17	38.59	12	38.26	38.05	5	5,703	0.09%
2020/08/26	4	38.78	2	38.50	38.50	2	5,669	0.04%
2020/08/25	0	0.00	3	39.00	39.00	-3	5,633	-0.05%
2020/08/24	18	39.19	4	39.21	39.35	14	5,554	0.25%
2020/08/21	15	38.98	27	39.10	39.00	-12	5,478	-0.22%
2020/08/20	31	37.97	61	37.85	37.70	-30	5,429	-0.55%
2020/08/19	44	42.74	31	41.73	41.60	13	5,286	0.25%
2020/08/18	43	42.33	38	43.49	43.40	5	5,090	0.10%
2020/08/17	4	40.00	50	40.06	40.45	-46	4,703	-0.98%
2020/08/14	2	36.80	1	36.80	36.80	1	4,593	0.02%
2020/08/13	3	37.03	2	36.70	36.70	1	4,576	0.02%
2020/08/12	7	36.59	10	36.78	36.95	-3	4,544	-0.07%
2020/08/11	18	37.56	3	37.05	37.00	15	4,526	0.33%
2020/08/10	7	37.15	4	37.89	38.35	3	4,498	0.07%
2020/08/07	25	36.74	8	37.38	36.75	17	4,420	0.38%
2020/08/06	16	38.61	3	38.47	38.40	13	4,343	0.30%
2020/08/05	14	39.75	5	40.00	39.40	9	4,303	0.21%
2020/08/04	5	40.03	14	40.17	39.80	-9	4,277	-0.21%
2020/08/03	13	39.55	11	39.24	38.90	2	4,252	0.05%
2020/07/31	9.7	39.54	24	40.09	40.05	-14.3	4,232	-0.34%
2020/07/30	29	41.36	97	40.69	39.75	-68	4,141	-1.64%
2020/07/29	43	38.87	23.9	38.60	40.15	19.1	3,930	0.49%
2020/07/28	12.2	38.36	46	37.66	37.35	-33.8	3,757	-0.90%
2020/07/27	39	42.31	28	42.39	41.45	11	3,608	0.30%
2020/07/24	20	45.24	35	45.35	44.80	-15	3,484	-0.43%
2020/07/23	54	46.13	31	46.10	46.90	23	3,357	0.69%
2020/07/22	13	41.68	23.1	42.70	42.70	-10.1	3,113	-0.33%
2020/07/21	0	0.00	3	38.28	38.85	-3	3,075	-0.10%
2020/07/20	23	35.61	10	35.93	35.35	13	3,060	0.42%
2020/07/17	4	42.50	66	42.02	39.25	-62	2,985	-2.08%
2020/07/16	1	43.50	0	0.00	43.45	1	2,951	0.03%
2020/07/15	8	46.81	0	0.00	44.00	8	2,935	0.27%
2020/07/14	12	45.08	8.5	43.63	45.00	3.5	2,901	0.12%
2020/07/13	22	42.96	11	42.27	42.50	11	2,850	0.39%
2020/07/10	21	41.58	23	42.85	41.60	-2	2,824	-0.07%
2020/07/09	17	45.11	21	44.96	44.80	-4	2,771	-0.14%
2020/07/08	21	42.14	53	41.20	41.15	-32	2,671	-1.20%
2020/07/07	47	47.68	13	45.51	45.70	34	2,606	1.30%
2020/07/06	11	47.00	9	47.00	47.00	2	2,468	0.08%
2020/07/03	59	41.11	0	42.75	42.75	59	2,412	2.45%
2020/07/02	12	38.69	64.6	38.39	38.90	-52.6	2,342	-2.25%
2020/07/01	29	34.96	14.8	34.75	35.40	14.2	2,240	0.63%
2020/06/30	11	32.21	12	31.67	32.20	-1	2,132	-0.05%
2020/06/29	61	29.38	7	29.01	29.50	54	2,021	2.67%
2020/06/24	17	27.36	9	26.74	28.05	8	1,953	0.41%
2020/06/23	37.1	28.80	12	28.87	28.80	25.1	1,837	1.37%
2020/06/22	17	26.72	8	26.36	27.25	9	1,556	0.58%
2020/06/19	5	24.38	2	24.73	24.80	3	1,356	0.22%
2020/06/18	19.6	24.12	12	23.95	24.10	7.6	1,240	0.61%
2020/06/17	0	0.00	10.1	22.35	22.35	-10.1	832	-1.21%
2020/06/16	0	0.00	1.1	20.35	20.35	-1.1	827	-0.13%
2020/06/15	3	18.52	1	18.45	18.50	2	826	0.24%
2020/06/12	0	0.00	0.1	18.15	18.25	-0.1	803	-0.01%
2020/06/11	2	18.10	20	18.23	17.85	-18	781	-2.30%
2020/06/10	11	18.00	2	17.53	18.10	9	713	1.26%
2020/06/09	37	16.31	5	16.45	16.60	32	655	4.88%
2020/06/05	1	14.80	10	14.70	15.00	-9	622	-1.44%
2020/06/01	0	0.00	1	13.85	13.95	-1	595	-0.17%
2020/05/19	0	0.00	0.1	13.40	13.45	-0.1	581	-0.02%
2020/05/04	20	13.00	0	0.00	12.90	20	488	4.09%
2020/04/29	0	0.00	1	12.85	13.15	-1	498	-0.20%
2020/04/17	0	0.00	5	12.73	12.50	-5	484	-1.03%
2020/04/16	5	12.35	0	0.00	12.45	5	477	1.05%
2020/03/19	0	0.00	2	9.18	9.09	-2	438	-0.46%
2020/03/16	0.8	12.10	0	0.00	12.00	0.8	390	0.21%
2020/03/13	1	12.25	0	0.00	12.40	1	386	0.26%
2020/03/03	1	16.40	0	0.00	16.40	1	354	0.28%
2020/02/25	1	16.40	0	0.00	16.40	1	341	0.29%
2020/02/11	0	0.00	2	16.50	16.60	-2	331	-0.60%
2020/02/07	1	17.00	0	0.00	16.90	1	334	0.30%
2020/02/03	1	16.65	0	0.00	16.80	1	333	0.30%
2020/01/31	0	0.00	2	17.50	17.50	-2	327	-0.61%
2020/01/30	0	0.00	10	17.79	17.70	-10	326	-3.06%
2020/01/20	0	0.00	0	19.65	19.65	0	313	-0.01%
2020/01/14	1	19.90	0	0.00	19.95	1	413	0.24%
2019/12/19	0	0.00	3	20.80	20.75	-3	432	-0.69%
2019/12/09	0	0.00	1	20.95	20.80	-1	435	-0.23%
2019/11/18	1	20.20	0	0.00	20.20	1	451	0.22%
2019/11/15	1	20.30	0	0.00	20.20	1	451	0.22%
2019/11/12	0	0.00	8	20.95	20.75	-8	463	-1.73%
2019/11/11	8	20.94	0	0.00	20.70	8	466	1.72%
2019/11/06	0.8	21.00	8	21.25	21.05	-7.2	461	-1.56%
2019/11/01	8	21.34	0	0.00	21.30	8	471	1.69%
2019/10/29	0	0.00	2	21.70	21.35	-2	495	-0.40%
2019/10/24	0	0.00	0	21.60	21.60	0	507	0.00%
2019/10/23	3	22.00	1	22.00	21.90	2	507	0.39%
2019/10/22	29	21.37	29	21.72	22.20	0	494	0.00%
2019/10/16	0	0.00	8	20.85	20.80	-8	444	-1.80%
2019/10/15	8	20.95	0	0.00	20.60	8	445	1.80%
2019/10/09	0	0.00	1	21.05	20.70	-1	444	-0.23%
2019/10/08	1	20.90	8	20.91	20.80	-7	435	-1.61%
2019/10/03	4	19.90	0	0.00	19.85	4	416	0.96%
2019/10/01	4	20.10	0	0.00	20.10	4	422	0.95%
2019/09/24	0	0.00	6	20.80	20.60	-6	430	-1.39%
2019/09/18	0	0.00	0.1	20.45	20.55	-0.1	404	-0.02%
2019/09/17	1	20.10	0	0.00	20.15	1	401	0.25%
2019/09/16	1	20.20	0	0.00	20.10	1	408	0.24%
2019/09/12	2	20.15	0	0.00	20.20	2	420	0.48%
2019/09/09	5	20.20	0	0.00	20.20	5	423	1.18%
2019/09/05	1	20.45	2	20.75	20.50	-1	426	-0.23%
2019/09/04	0	0.00	1	20.25	20.40	-1	416	-0.24%
2019/09/03	0	20.25	0	0.00	20.25	0	415	0.01%
2019/09/02	7	20.39	0	0.00	20.45	7	412	1.70%
2019/08/30	0	0.00	17	20.30	20.30	-17	413	-4.11%
2019/08/27	4	19.93	0	0.00	19.95	4	418	0.96%
2019/08/20	2	19.95	0	0.00	19.95	2	408	0.49%
2019/08/16	2	19.78	0	0.00	20.05	2	417	0.48%
2019/08/15	10	19.97	0	0.00	19.85	10	412	2.43%
2019/08/07	0	0.00	4	21.06	20.60	-4	435	-0.92%
2019/08/06	2	20.10	0	0.00	20.70	2	439	0.46%
2019/08/05	2	20.80	0	0.00	20.65	2	463	0.43%
2019/08/02	0	0.00	3	23.75	23.80	-3	462	-0.65%
2019/07/30	2	24.55	0	0.00	24.55	2	443	0.45%
2019/07/18	0	0.00	1	24.20	24.20	-1	459	-0.22%
2019/07/16	0	0.00	7	23.79	23.75	-7	462	-1.51%
2019/07/12	2	22.95	0	0.00	22.85	2	472	0.42%
2019/07/11	0	0.00	0.1	22.85	22.85	-0.1	486	-0.01%
2019/07/10	3	22.80	0	0.00	22.90	3	492	0.61%
2019/07/05	0	0.00	5	23.00	23.00	-5	551	-0.91%
2019/07/03	3	22.35	0	0.00	22.40	3	584	0.51%
2019/06/21	2	22.20	0	0.00	21.85	2	795	0.25%
2019/06/20	0.4	21.90	2	21.90	22.05	-1.6	803	-0.20%
2019/06/19	2	21.25	0	0.00	21.30	2	816	0.25%
2019/05/28	0	0.00	7	21.20	21.25	-7	1,805	-0.39%
2019/05/24	3	20.60	0	0.00	20.65	3	1,814	0.17%
2019/05/23	5	20.80	0	0.00	20.45	5	1,820	0.27%
2019/05/21	1	20.75	3	21.05	21.00	-2	1,850	-0.11%
2019/05/20	2	20.80	2	20.88	20.85	0	1,848	0.00%
2019/05/16	1	21.75	0	0.00	21.65	1	1,842	0.05%
2019/05/13	1	23.40	1	23.60	22.15	0	1,840	0.00%
2019/05/10	1	24.20	0	0.00	23.95	1	1,811	0.06%
2019/05/06	0	0.00	1	24.80	24.80	-1	1,795	-0.06%
2019/04/22	1	25.25	0	0.00	25.30	1	1,726	0.06%
2019/04/19	2	24.98	0	0.00	24.70	2	1,711	0.12%
2019/04/12	0	0.00	8	24.75	24.60	-8	1,655	-0.48%
2019/04/11	5	26.04	0	0.00	25.10	5	1,640	0.30%
2019/04/08	0	0.00	7	25.40	25.25	-7	1,568	-0.45%
2019/04/02	2	25.10	1	25.20	25.05	1	1,515	0.07%
2019/03/29	0	0.00	10	25.58	25.60	-10	1,452	-0.69%
2019/03/26	1	24.65	2	24.65	25.00	-1	1,409	-0.07%
2019/03/25	4	23.88	2	23.85	23.85	2	1,380	0.14%
2019/03/22	2	24.70	0	0.00	24.50	2	1,368	0.15%
2019/03/20	0.1	25.20	0	0.00	25.20	0.1	1,332	0.00%
2019/03/18	0	0.00	1	25.40	25.10	-1	1,295	-0.08%
2019/03/15	7	24.97	4	25.10	24.80	3	1,274	0.24%
2019/03/13	4.5	26.24	4	26.94	26.25	0.5	1,203	0.04%
2019/03/12	10	26.06	2	27.00	26.10	8	1,130	0.71%
2019/03/11	4	24.76	9	26.21	26.40	-5	971	-0.51%
2019/03/08	3	24.35	4	24.50	24.00	-1	897	-0.11%
2019/03/07	22	24.17	49	24.19	24.45	-27	906	-2.98%
2019/03/06	3	23.00	22	23.35	23.40	-19	735	-2.58%
2019/03/05	0	0.00	0.1	21.90	22.00	-0.1	586	-0.02%
2019/02/27	1	20.90	0	0.00	20.80	1	548	0.18%
2019/02/21	5	20.80	5	21.40	21.45	0	531	0.00%
2019/02/20	0	0.00	1	20.35	20.40	-1	500	-0.20%
2019/02/18	0	0.00	3	20.50	20.35	-3	509	-0.59%
2019/02/15	3	19.93	11	19.99	20.00	-8	504	-1.59%
2019/02/13	10	19.60	0	0.00	19.60	10	482	2.07%
2019/01/25	0	0.00	1	19.20	19.15	-1	486	-0.21%
2018/12/20	3	19.25	0	0.00	19.00	3	763	0.39%
2018/12/14	0	0.00	1	19.95	20.15	-1	795	-0.13%
2018/12/12	1	20.25	0	0.00	20.30	1	817	0.12%
2018/12/10	1	19.65	2	19.80	19.50	-1	836	-0.12%
2018/12/07	2	20.20	0	0.00	20.20	2	845	0.24%
2018/12/04	0.5	21.75	6.5	21.61	21.65	-6.1	857	-0.71%
2018/12/03	14	22.54	12	22.82	22.10	2	856	0.23%
2018/11/30	5	21.21	2	20.88	21.75	3	798	0.38%
2018/11/29	1.6	20.03	0	0.00	19.80	1.6	736	0.22%
2018/11/23	0	0.00	1	18.45	18.45	-1	723	-0.14%
2018/11/22	0	18.55	0	0.00	18.60	0	736	0.00%
2018/11/20	0	18.40	2	18.45	18.40	-2	748	-0.26%
2018/11/15	0.4	18.65	0	0.00	18.65	0.4	792	0.05%
2018/11/08	0	0.00	1	18.50	18.50	-1	868	-0.12%
2018/11/07	1	18.30	0	0.00	18.45	1	884	0.11%
2018/11/06	0	0.00	9	18.30	18.25	-9	910	-0.99%
2018/11/01	7	18.38	0	0.00	18.30	7	978	0.72%
2018/10/31	4	17.88	0.2	18.10	18.10	3.8	997	0.38%
2018/10/30	2	17.40	0	0.00	17.50	2	1,014	0.20%
2018/10/29	0	0.00	1	18.60	17.35	-1	1,042	-0.10%
2018/10/25	0	0.00	2	19.90	19.30	-2	1,063	-0.19%
2018/10/24	1	19.90	2	19.53	20.35	-1	1,086	-0.09%
2018/10/23	6	20.14	0	0.00	19.70	6	1,103	0.54%
2018/10/19	7	18.01	0	0.00	17.80	7	1,108	0.63%
2018/10/17	0	0.00	0.2	20.20	20.20	-0.2	1,143	-0.02%
2018/10/12	0	0.00	2	19.35	20.30	-2	1,379	-0.14%
2018/10/11	2.5	21.25	0	0.00	21.25	2.5	1,333	0.19%
2018/10/09	0	0.00	1	24.80	23.60	-1	1,360	-0.07%
2018/10/08	0	0.00	0.4	25.40	25.40	-0.4	1,454	-0.03%
2018/10/05	15	25.58	13	25.21	24.80	2	1,572	0.13%
2018/10/04	3	27.72	1	27.75	27.50	2	1,229	0.16%
2018/10/03	12.7	29.59	0	0.00	28.90	12.7	1,215	1.05%
2018/10/02	1	31.05	0	0.00	31.00	1	853	0.12%
2018/10/01	2.1	33.12	0	0.00	33.00	2.1	1,001	0.21%