三陽工業 (2206)-玉山-雙和券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－玉山-雙和券商分點個股進出

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-雙和券商分點個股進出
玉山-雙和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
2024/11/20	6.2	71.24	0.5	71.90	70.80	5.7	2,095	0.27%
2024/11/19	0	0.00	15	71.87	72.30	-15	1,983	-0.76%
2024/11/13	0	68.60	0	0.00	68.80	0	1,690	0.00%
2024/11/12	0.1	69.86	0	0.00	69.60	0.1	1,680	0.01%
2024/11/08	0.1	70.13	0	0.00	70.40	0.1	1,662	0.01%
2024/11/05	0	70.20	0	0.00	70.30	0	1,672	0.00%
2024/10/30	0.1	70.10	0	0.00	69.90	0.1	1,791	0.01%
2024/10/29	0	69.70	0	0.00	69.20	0	1,777	0.00%
2024/10/28	0	69.60	0	0.00	70.00	0	1,768	0.00%
2024/10/25	0.1	69.80	0	0.00	69.50	0.1	1,795	0.00%
2024/10/24	0.1	69.85	0	0.00	70.00	0.1	1,842	0.00%
2024/10/23	0	70.40	0	0.00	70.00	0	1,897	0.00%
2024/10/22	0.1	70.50	4	70.40	70.30	-3.9	1,958	-0.20%
2024/10/21	5.5	70.15	0	0.00	70.10	5.5	2,030	0.27%
2024/10/18	1	70.89	4	70.50	70.20	-3	2,102	-0.14%
2024/10/17	10	71.05	0	0.00	70.90	10	2,156	0.46%
2024/10/16	0	0.00	6	70.20	72.80	-6	2,232	-0.27%
2024/10/15	0.1	70.50	4	70.48	70.00	-3.9	2,390	-0.16%
2024/10/14	3.2	70.35	2	71.10	70.00	1.2	2,412	0.05%
2024/10/11	5.1	71.24	0	0.00	71.50	5.1	2,399	0.21%
2024/10/09	1	72.02	0	0.00	72.00	1	2,428	0.04%
2024/10/08	1.1	72.61	0	0.00	72.70	1.1	2,539	0.04%
2024/10/07	0	0.00	1	74.20	74.20	-1	2,556	-0.04%
2024/10/01	0	73.13	0	0.00	72.80	0	2,670	0.00%
2024/09/30	0.1	73.80	0	0.00	73.00	0.1	2,760	0.00%
2024/09/27	0	74.70	0	0.00	74.40	0	2,842	0.00%
2024/09/26	1	74.60	1	74.60	74.60	0	2,863	0.00%
2024/09/25	0.1	74.65	0	0.00	74.40	0.1	2,887	0.00%
2024/09/24	0.2	74.88	0	0.00	74.40	0.2	2,909	0.01%
2024/09/23	1.1	75.51	0	0.00	75.70	1.1	2,941	0.04%
2024/09/20	0.1	75.74	6	76.63	75.80	-6	2,999	-0.20%
2024/09/19	8	75.23	2	76.15	76.40	6	3,040	0.20%
2024/09/18	3	76.10	6.1	75.23	75.40	-3.1	3,123	-0.10%
2024/09/16	0	73.40	0	0.00	73.60	0	3,224	0.00%
2024/09/13	1.5	73.54	0	0.00	72.80	1.5	3,318	0.04%
2024/09/12	1.4	73.36	0	0.00	72.50	1.4	3,490	0.04%
2024/09/11	5.2	73.62	0	0.00	72.90	5.2	3,685	0.14%
2024/09/10	0.1	74.14	0.1	75.10	74.10	0	3,740	0.00%
2024/09/09	0	73.00	0	0.00	75.00	0	3,767	0.00%
2024/09/06	0.1	74.05	0	0.00	73.70	0.1	3,805	0.00%
2024/09/04	0.2	74.70	0	0.00	74.80	0.2	3,903	0.01%
2024/09/02	0	0.00	0.1	76.30	76.80	-0.1	3,927	0.00%
2024/08/30	0	0.00	5	75.60	76.20	-5	3,935	-0.13%
2024/08/29	0	0.00	1	75.20	75.60	-1	3,967	-0.03%
2024/08/27	1.1	74.81	0	0.00	75.30	1.1	4,033	0.03%
2024/08/26	8	75.00	0	0.00	75.50	8	4,058	0.20%
2024/08/23	2	73.40	0	0.00	73.70	2	4,081	0.05%
2024/08/22	0	73.10	0	0.00	73.10	0	4,150	0.00%
2024/08/21	0	73.10	0	0.00	73.40	0	4,255	0.00%
2024/08/20	0	0.00	10	73.60	73.40	-10	4,407	-0.23%
2024/08/19	5.1	72.80	0	0.00	72.70	5.1	4,622	0.11%
2024/08/16	0	73.40	0	0.00	73.50	0	4,793	0.00%
2024/08/15	5.1	73.50	6	74.27	73.00	-0.9	4,943	-0.02%
2024/08/14	16	73.29	15	73.60	74.10	1	5,207	0.02%
2024/08/13	14	73.45	11	73.60	73.80	3	5,372	0.06%
2024/08/12	2	73.80	1	74.10	74.40	1	5,431	0.02%
2024/08/09	0.1	73.57	1	73.70	73.20	-0.9	5,578	-0.02%
2024/08/08	2	72.70	0	0.00	72.70	2	5,657	0.04%
2024/08/07	0	73.70	1	73.70	73.90	-1	5,738	-0.02%
2024/08/06	7.1	70.07	12	71.43	72.00	-5	5,817	-0.09%
2024/08/05	7.1	70.78	1	70.50	70.20	6.1	5,910	0.10%
2024/08/02	1	76.60	6	76.97	76.00	-5	5,899	-0.08%
2024/08/01	0	0.00	5	76.50	76.80	-5	6,070	-0.08%
2024/07/31	2	76.20	3	76.60	76.50	-1	6,200	-0.02%
2024/07/30	2	74.20	2	74.70	76.00	0	6,372	0.00%
2024/07/29	5	76.60	1	78.50	75.40	4	6,700	0.06%
2024/07/26	6	76.82	4	77.03	76.80	2	6,813	0.03%
2024/07/23	0.1	78.20	2	78.10	78.20	-1.9	6,991	-0.03%
2024/07/22	9	77.27	5	77.60	77.00	4	7,268	0.06%
2024/07/19	2.1	78.85	0	0.00	78.70	2.1	7,669	0.03%
2024/07/18	6.2	81.00	1	80.70	80.70	5.2	8,571	0.06%
2024/07/17	1	82.50	1.3	82.03	82.10	-0.3	9,158	0.00%
2024/07/16	6	82.58	4.3	82.75	82.50	1.7	9,140	0.02%
2024/07/15	3	81.10	6	80.97	81.20	-3	9,008	-0.03%
2024/07/12	1.3	80.00	0	0.00	80.00	1.3	8,999	0.01%
2024/07/10	1	81.40	4.4	80.83	81.70	-3.4	9,169	-0.04%
2024/07/09	0	79.30	0	0.00	78.90	0	9,133	0.00%
2024/07/08	0	78.90	0	0.00	80.10	0	9,166	0.00%
2024/07/05	1	78.00	2	78.50	79.50	-1	9,149	-0.01%
2024/07/04	1.2	78.06	112	79.62	77.90	-110.8	9,116	-1.22%	大賣/鉅額交易
2024/07/03	0	0.00	1	78.60	79.30	-1	9,043	-0.01%
2024/07/02	2	78.25	0	0.00	79.10	2	8,997	0.02%
2024/07/01	1	78.80	0	0.00	78.80	1	8,988	0.01%
2024/06/28	1	79.00	1	79.10	78.90	0	8,994	0.00%
2024/06/27	2.1	78.81	0	0.00	78.50	2.1	8,983	0.02%
2024/06/26	3.1	80.26	0.9	79.80	79.50	2.2	9,023	0.02%
2024/06/25	0	0.00	3	80.50	80.90	-3	9,020	-0.03%
2024/06/24	0	0.00	1	81.80	81.90	-1	8,985	-0.01%
2024/06/21	2	80.00	11.1	81.44	82.00	-9.1	8,953	-0.10%
2024/06/20	1	79.70	1	79.80	80.40	0	8,864	0.00%
2024/06/19	0	0.00	14	80.97	80.40	-14	8,833	-0.16%
2024/06/18	4	79.78	9.1	79.28	80.30	-5.1	8,764	-0.06%
2024/06/17	1	78.00	1	78.50	78.50	0	8,817	0.00%
2024/06/14	3.1	77.00	0	0.00	76.60	3.1	8,791	0.03%
2024/06/13	1	76.91	1	77.30	76.90	0	8,833	0.00%
2024/06/12	0	78.30	4	78.30	77.70	-4	8,924	-0.04%
2024/06/11	0	77.10	1	77.30	76.80	-1	8,926	-0.01%
2024/06/07	0	0.00	1	77.00	76.70	-1	8,938	-0.01%
2024/06/06	0.1	76.07	0	0.00	76.20	0.1	8,981	0.00%
2024/06/05	1	76.21	0	0.00	76.50	1	8,984	0.01%
2024/06/04	0	0.00	1	76.60	77.00	-1	9,061	-0.01%
2024/06/03	2.1	75.91	2	76.10	76.70	0.1	9,135	0.00%
2024/05/31	2.1	76.59	2	75.80	75.70	0.1	9,289	0.00%
2024/05/30	1	76.01	2	76.35	75.90	-1	9,381	-0.01%
2024/05/29	1.2	76.55	0	0.00	76.50	1.2	9,624	0.01%
2024/05/28	0.1	78.07	7	78.24	77.60	-6.9	9,922	-0.07%
2024/05/27	16.2	77.59	2	78.25	78.70	14.2	9,880	0.14%
2024/05/24	8	75.69	6	77.45	78.20	2	9,819	0.02%
2024/05/23	53.1	75.81	1	75.90	76.10	52.1	9,737	0.53%
2024/05/22	10.1	78.32	0	0.00	77.70	10.1	9,579	0.11%
2024/05/21	4	79.35	1	80.00	79.10	3	9,440	0.03%
2024/05/20	117.2	79.74	21	80.19	79.80	96.2	9,302	1.03%	大買/
2024/05/17	1.3	80.58	2.1	80.68	80.70	-0.8	9,059	-0.01%
2024/05/16	9.1	78.63	1	79.20	78.40	8.1	8,924	0.09%
2024/05/15	7	79.99	2	79.00	78.10	5	9,003	0.06%
2024/05/14	8	78.25	5	78.80	77.80	3	8,867	0.03%
2024/05/13	13.1	77.47	1	77.70	77.50	12.1	8,799	0.14%
2024/05/10	5	79.60	1	78.30	78.60	4	8,713	0.05%
2024/05/09	38.3	80.60	5	81.14	79.20	33.3	8,615	0.39%
2024/05/08	10.1	81.86	2	83.00	81.40	8.1	8,481	0.10%
2024/05/07	36.1	82.01	8	82.05	82.00	28.1	8,390	0.33%
2024/05/06	22	85.38	11.1	84.47	84.00	11	8,186	0.13%
2024/05/03	5.1	86.53	14	86.25	85.50	-9	8,068	-0.11%
2024/05/02	17.1	86.53	11.1	88.52	87.60	5.9	7,893	0.08%
2024/04/30	2.1	85.58	1	84.40	84.40	1.1	7,550	0.01%
2024/04/29	1	86.00	8.1	86.18	85.30	-7.1	7,379	-0.10%
2024/04/26	12.2	84.56	12	84.93	83.60	0.2	7,120	0.00%
2024/04/25	10	83.17	8.3	83.86	84.40	1.7	6,789	0.03%
2024/04/24	18.1	84.42	38.1	84.91	81.40	-20	6,318	-0.32%
2024/04/23	4	79.52	33.3	78.88	81.50	-29.2	5,400	-0.54%
2024/04/22	0	0.00	7.1	76.40	75.20	-7.1	4,798	-0.15%
2024/04/19	1.2	73.57	0	0.00	74.10	1.2	4,755	0.02%
2024/04/18	0	75.70	0	0.00	75.80	0	4,700	0.00%
2024/04/17	0	0.00	6.1	75.36	75.50	-6.1	4,683	-0.13%
2024/04/16	5.1	74.30	2	73.40	72.70	3.1	4,610	0.07%
2024/04/15	0	0.00	12.5	76.33	76.10	-12.5	4,489	-0.28%
2024/04/11	0	75.00	0.2	75.00	74.50	-0.2	4,398	0.00%
2024/04/10	5	74.96	0	0.00	74.80	5	4,594	0.11%
2024/04/09	1	76.00	0	0.00	75.80	1	4,757	0.02%
2024/04/08	0	75.10	0.2	75.90	75.80	-0.1	4,802	0.00%
2024/04/03	1	74.60	0	0.00	74.60	1	4,760	0.02%
2024/04/02	1.1	74.73	4	75.15	74.70	-2.9	4,758	-0.06%
2024/04/01	1	75.50	3	75.20	75.10	-2	4,746	-0.04%
2024/03/29	8.2	75.48	2	75.90	75.00	6.2	4,747	0.13%
2024/03/28	2	76.40	0.2	76.90	76.60	1.8	4,681	0.04%
2024/03/27	0	75.02	1	75.20	75.40	-1	4,630	-0.02%
2024/03/26	4	75.90	2	77.10	75.30	2	4,625	0.04%
2024/03/25	3	76.26	0	0.00	75.70	3	4,564	0.07%
2024/03/22	1	77.50	4	77.65	76.80	-3	4,540	-0.07%
2024/03/21	1.1	77.73	0	0.00	77.00	1.1	4,551	0.02%
2024/03/20	3	77.77	3.3	77.18	78.00	-0.3	4,493	-0.01%
2024/03/19	0	0.00	0.5	75.50	75.80	-0.5	4,255	-0.01%
2024/03/18	0	0.00	5	75.50	75.50	-5	4,242	-0.12%
2024/03/15	4.2	74.13	2	75.20	73.90	2.2	4,206	0.05%
2024/03/14	2.1	76.05	0.2	77.10	75.60	1.9	4,111	0.05%
2024/03/13	0	76.50	0	0.00	75.80	0	4,043	0.00%
2024/03/12	0.1	76.00	1	76.30	76.80	-0.9	4,029	-0.02%
2024/03/11	11	75.60	10	75.76	75.80	1	4,022	0.02%
2024/03/08	7.2	74.83	17	75.56	74.50	-9.8	4,013	-0.24%
2024/03/07	16.1	76.44	7.4	76.31	76.00	8.7	3,928	0.22%
2024/03/06	10	78.39	21	78.50	77.20	-11	3,856	-0.29%
2024/03/05	20	77.91	32	78.42	77.00	-12	3,702	-0.32%
2024/03/04	44.3	77.92	6.7	77.22	77.50	37.6	3,598	1.04%
2024/03/01	20	76.95	19.6	78.02	78.20	0.5	3,347	0.01%
2024/02/29	1	74.30	1	74.00	74.70	0	3,031	0.00%
2024/02/27	3.1	73.80	5.1	74.54	73.70	-1.9	3,090	-0.06%
2024/02/26	10.1	74.69	9	74.58	75.10	1.1	3,108	0.04%
2024/02/23	7.1	74.65	1	75.00	73.50	6.1	3,065	0.20%
2024/02/22	6	74.43	1	74.70	74.90	5	3,063	0.16%
2024/02/21	0.1	74.10	1	74.30	74.40	-0.9	3,044	-0.03%
2024/02/20	1.1	73.70	2	73.40	74.00	-1	3,050	-0.03%
2024/02/19	5.2	74.66	0	0.00	74.00	5.2	3,076	0.17%
2024/02/16	0.2	74.40	1.1	74.68	74.30	-0.8	3,058	-0.03%
2024/02/15	9	71.46	0	0.00	71.00	9	2,995	0.30%
2024/02/05	0	0.00	1.2	71.58	72.00	-1.2	3,022	-0.04%
2024/02/02	0.1	71.80	2	71.70	71.50	-2	3,027	-0.06%
2024/02/01	0	0.00	0.1	71.30	71.80	-0.1	3,090	0.00%
2024/01/31	0	70.90	0	0.00	70.60	0	3,146	0.00%
2024/01/30	0.1	71.51	1	71.50	71.30	-0.9	3,193	-0.03%
2024/01/24	1	71.60	0	0.00	71.40	1	3,314	0.03%
2024/01/23	1	71.10	3	70.93	71.00	-2	3,347	-0.06%
2024/01/22	3.1	70.10	6	70.03	70.50	-2.9	3,364	-0.09%
2024/01/19	2	69.85	5	70.00	69.70	-3	3,399	-0.09%
2024/01/18	5.1	68.86	15	68.89	68.60	-10	3,414	-0.29%
2024/01/17	7.1	69.09	0	0.00	68.70	7.1	3,430	0.21%
2024/01/16	8.1	70.58	0	0.00	70.20	8.1	3,405	0.24%
2024/01/15	3.1	70.80	0.5	71.00	71.00	2.6	3,379	0.08%
2024/01/11	0	0.00	2	70.70	70.90	-2	3,456	-0.06%
2024/01/10	3	70.83	0	0.00	70.80	3	3,585	0.08%
2024/01/09	2	71.80	0	0.00	71.60	2	3,628	0.06%
2024/01/08	3	72.27	0	0.00	71.80	3	3,734	0.08%
2024/01/05	2.1	73.24	1	73.30	72.20	1.1	3,769	0.03%
2024/01/04	6.4	75.21	4	75.95	73.40	2.4	3,788	0.06%
2024/01/03	5	74.28	11.1	74.32	74.80	-6.1	3,632	-0.17%
2024/01/02	0	0.00	1	72.00	73.20	-1	3,451	-0.03%
2023/12/29	1	71.00	1.3	71.42	71.40	-0.3	3,427	-0.01%
2023/12/28	0	0.00	1	71.50	71.60	-1	3,544	-0.03%
2023/12/27	1	70.50	0.6	70.70	70.70	0.4	3,609	0.01%
2023/12/26	5	70.64	2	70.20	70.60	3	3,706	0.08%
2023/12/25	0	0.00	1	71.00	70.70	-1	3,864	-0.03%
2023/12/21	1	70.20	0	0.00	70.30	1	4,189	0.02%
2023/12/20	0	0.00	3	70.60	70.60	-3	4,404	-0.07%
2023/12/19	4	70.48	0	0.00	70.30	4	4,447	0.09%
2023/12/18	3.3	71.24	1	71.40	70.80	2.3	4,475	0.05%
2023/12/15	6.1	72.59	3.6	72.72	72.10	2.5	4,477	0.06%
2023/12/14	1.1	73.39	3	73.37	72.90	-2	4,611	-0.04%
2023/12/13	2	72.85	0	0.00	72.80	2	4,617	0.04%
2023/12/12	2.1	73.65	1	73.50	73.20	1.1	4,646	0.02%
2023/12/11	1	74.30	6	74.50	74.00	-5	4,638	-0.11%
2023/12/08	3	73.00	0	0.00	73.20	3	4,621	0.07%
2023/12/07	0.1	73.20	10.4	73.23	73.00	-10.3	4,698	-0.22%
2023/12/06	1	74.10	18	73.57	73.70	-17	4,719	-0.36%
2023/12/05	0.1	72.88	0	0.00	72.50	0.1	4,703	0.00%
2023/12/04	1.1	73.40	5	73.20	73.20	-3.9	4,719	-0.08%
2023/12/01	3	73.83	7.2	73.51	73.80	-4.2	4,794	-0.09%
2023/11/30	2.1	72.81	0	0.00	72.80	2.1	4,888	0.04%
2023/11/29	0	0.00	16	73.73	73.40	-16	5,085	-0.31%
2023/11/28	0	0.00	10	73.45	73.50	-10	5,336	-0.19%
2023/11/27	0.1	73.80	39	73.17	73.20	-38.9	5,389	-0.72%
2023/11/24	4	74.90	7	74.74	74.70	-3	5,448	-0.06%
2023/11/22	1	72.80	2.3	73.16	73.80	-1.3	5,429	-0.02%
2023/11/21	0	0.00	2.2	74.39	73.50	-2.2	5,492	-0.04%
2023/11/20	7	72.91	0	0.00	73.00	7	5,495	0.13%
2023/11/17	0	0.00	8.1	73.13	73.30	-8.1	5,509	-0.15%
2023/11/16	3	73.00	4	73.13	73.30	-1	5,520	-0.02%
2023/11/15	0	72.10	6	72.20	72.40	-6	5,523	-0.11%
2023/11/14	5.2	73.02	17	72.68	71.50	-11.8	5,597	-0.21%
2023/11/13	3.2	72.59	8.1	72.25	71.80	-4.9	5,644	-0.09%
2023/11/10	2	72.70	2	73.00	73.00	0	5,786	0.00%
2023/11/09	2	72.65	1	72.90	72.80	1	6,017	0.02%
2023/11/08	4.4	71.91	10.1	72.28	72.40	-5.7	6,229	-0.09%
2023/11/07	6	71.42	7.1	72.14	71.70	-1.1	6,338	-0.02%
2023/11/06	6	70.57	7.1	71.17	71.50	-1.1	6,505	-0.02%
2023/11/03	0	69.86	1	69.80	69.80	-1	6,740	-0.01%
2023/11/02	0	69.00	1	68.90	68.90	-1	7,125	-0.01%
2023/11/01	0.1	67.05	0	0.00	67.30	0.1	7,228	0.00%
2023/10/31	2.1	67.73	2.2	67.80	66.50	-0.1	7,527	0.00%
2023/10/30	12	68.13	11	67.71	67.70	1	7,929	0.01%
2023/10/27	9.1	69.45	8	68.40	68.30	1.1	8,066	0.01%
2023/10/26	0	0.00	1	69.30	69.60	-1	8,247	-0.01%
2023/10/25	0	0.00	12.1	70.85	70.80	-12.1	8,297	-0.15%
2023/10/24	5	68.92	3.1	69.10	70.00	2	8,337	0.02%
2023/10/23	4	68.75	0	0.00	68.50	4	8,390	0.05%
2023/10/20	13.1	68.07	0	0.00	67.80	13.1	8,540	0.15%
2023/10/19	0.1	67.91	1	68.10	68.90	-0.9	8,647	-0.01%
2023/10/18	41.1	69.75	33	68.30	68.20	8.1	8,914	0.09%
2023/10/17	5.2	71.41	1	72.20	70.80	4.2	9,277	0.04%
2023/10/16	18.2	71.79	4	71.60	71.30	14.2	9,451	0.15%
2023/10/13	2.1	73.71	2.1	74.40	73.60	0	9,509	0.00%
2023/10/12	2	72.50	6	72.90	73.90	-4	9,610	-0.04%
2023/10/11	14	73.14	25	72.92	72.40	-11	9,624	-0.11%
2023/10/06	7.3	73.94	8	74.04	73.80	-0.8	9,717	-0.01%
2023/10/05	9	73.77	3.1	73.81	73.90	6	9,861	0.06%
2023/10/04	10.1	73.74	56	73.54	73.40	-46	9,957	-0.46%
2023/10/03	8.4	76.81	47	76.33	75.70	-38.6	9,996	-0.39%
2023/10/02	8	77.21	6	76.93	76.60	2	10,056	0.02%
2023/09/28	1	75.90	27.5	77.73	77.70	-26.5	10,054	-0.26%
2023/09/27	23	75.58	13	75.28	75.10	10	10,021	0.10%
2023/09/26	29	77.24	17.1	77.41	75.90	11.9	10,196	0.12%
2023/09/25	1	77.20	8.2	75.41	77.60	-7.2	10,246	-0.07%
2023/09/22	10.1	72.34	5	72.74	72.30	5.1	10,236	0.05%
2023/09/21	11.2	74.30	7	74.76	73.40	4.2	10,374	0.04%
2023/09/20	2	75.20	6	75.45	75.40	-4	10,506	-0.04%
2023/09/19	8	75.95	20.3	76.11	75.80	-12.3	10,806	-0.11%
2023/09/18	6	73.92	6	74.48	73.90	0	10,807	0.00%
2023/09/15	4	73.65	2	74.00	74.30	2	10,898	0.02%
2023/09/14	4.1	72.18	3	72.80	72.70	1.1	11,193	0.01%
2023/09/13	9	71.79	22	72.00	72.00	-13	11,363	-0.11%
2023/09/12	15.1	72.13	18	71.66	71.60	-2.9	11,564	-0.02%
2023/09/11	6.2	74.12	6	73.08	73.00	0.2	11,688	0.00%
2023/09/08	3	74.83	1.1	74.44	74.40	1.9	11,896	0.02%
2023/09/07	10	75.19	10.2	75.49	75.40	-0.2	12,463	0.00%
2023/09/06	3.1	75.82	1	75.30	75.30	2.1	12,879	0.02%
2023/09/05	10.2	74.84	14.1	75.10	76.30	-3.9	13,385	-0.03%
2023/09/04	23.4	76.26	16	75.93	75.50	7.4	13,750	0.05%
2023/09/01	33	76.38	18	75.72	75.50	15	14,278	0.11%
2023/08/31	7	74.37	9.1	73.74	74.30	-2.1	14,823	-0.01%
2023/08/30	4	73.30	9	73.37	74.00	-5	15,301	-0.03%
2023/08/29	10	70.75	14	71.58	71.90	-4	15,761	-0.03%
2023/08/28	26	71.25	25	70.96	70.60	1	16,037	0.01%
2023/08/25	13	71.26	17	72.17	71.50	-4	16,462	-0.02%
2023/08/24	13.1	71.22	11	72.05	71.80	2.1	16,782	0.01%
2023/08/23	12	71.01	13	71.30	71.30	-1	17,095	-0.01%
2023/08/22	12	71.54	11.1	71.08	71.00	0.9	17,296	0.01%
2023/08/21	6.1	71.80	5.1	71.90	71.70	1	17,532	0.01%
2023/08/18	18.1	73.26	11	74.23	71.50	7.1	17,671	0.04%
2023/08/17	6.1	72.40	9	73.09	73.40	-3	17,866	-0.02%
2023/08/16	22	71.54	10	71.70	71.70	12	18,238	0.07%
2023/08/15	28.1	73.61	42.1	73.69	73.00	-14	18,713	-0.07%
2023/08/14	39.7	76.89	20	76.28	74.20	19.6	19,227	0.10%
2023/08/11	33	78.42	6	77.70	77.50	27	19,757	0.14%
2023/08/10	28.2	79.88	18	79.19	79.00	10.2	20,170	0.05%
2023/08/09	33.1	81.87	28.1	82.08	82.30	5	20,328	0.02%
2023/08/08	15.1	80.69	25	80.91	83.40	-9.9	20,506	-0.05%
2023/08/07	14.1	77.45	23	78.89	79.10	-8.9	20,426	-0.04%
2023/08/04	34.4	78.06	44	77.67	77.50	-9.6	20,510	-0.05%
2023/08/02	29	80.87	39.1	81.07	81.80	-10.1	20,505	-0.05%
2023/08/01	15.1	78.46	9	78.73	78.80	6.1	20,298	0.03%
2023/07/31	14	79.66	24.4	80.68	78.90	-10.4	20,437	-0.05%
2023/07/28	4	76.78	4	77.48	78.40	0	21,027	0.00%
2023/07/27	5.1	76.82	7	77.50	77.40	-1.9	21,290	-0.01%
2023/07/26	5.5	76.80	2	77.10	76.10	3.5	21,842	0.02%
2023/07/25	23.1	78.08	27.7	78.46	78.00	-4.5	22,172	-0.02%
2023/07/24	12.1	76.92	6.1	77.59	77.10	6.1	22,230	0.03%
2023/07/21	11.1	79.57	3	81.17	78.10	8.1	22,378	0.04%
2023/07/20	16.2	83.13	16.7	83.33	83.00	-0.5	22,924	0.00%
2023/07/19	10.5	78.60	1	78.40	78.60	9.5	22,563	0.04%
2023/07/18	4.1	77.78	0.4	77.25	77.00	3.7	23,014	0.02%
2023/07/17	13.7	78.71	2.1	79.29	78.90	11.6	23,088	0.05%
2023/07/14	1	80.40	0	0.00	80.10	1	23,230	0.00%
2023/07/13	7.4	80.63	9.2	80.98	80.40	-1.8	23,478	-0.01%
2023/07/12	14.4	81.22	12.3	81.23	80.80	2.1	24,097	0.01%
2023/07/11	38.5	83.16	21	82.42	82.20	17.5	24,082	0.07%
2023/07/10	19.1	82.89	18.1	82.48	83.10	1	24,382	0.00%
2023/07/07	27	83.81	15	84.10	83.80	12	24,802	0.05%
2023/07/06	12.1	85.41	12.2	86.20	85.20	-0.1	25,449	0.00%
2023/07/05	41.3	86.25	14	85.74	85.50	27.2	25,607	0.11%
2023/07/04	58	87.71	19	88.43	87.30	39	25,626	0.15%
2023/07/03	57.6	88.11	0	0.00	86.60	57.6	25,393	0.23%
2023/06/30	6.1	88.30	13.2	87.84	89.50	-7.1	25,111	-0.03%
2023/06/29	50.1	85.65	11.2	85.89	86.30	38.9	24,901	0.16%
2023/06/28	16.3	85.99	12	86.05	86.30	4.3	24,739	0.02%
2023/06/27	16	86.48	7	85.27	85.00	9	24,643	0.04%
2023/06/26	6.2	88.27	6	88.98	88.30	0.2	24,365	0.00%
2023/06/21	5.1	91.23	1	92.50	91.10	4.1	24,200	0.02%
2023/06/20	13	90.15	5.1	90.75	91.50	8	24,116	0.03%
2023/06/19	2.1	93.27	1	93.60	93.10	1.1	23,817	0.00%
2023/06/16	21	93.39	5	92.84	91.80	16	23,663	0.07%
2023/06/15	13	93.26	9.3	92.95	92.70	3.7	23,458	0.02%
2023/06/14	4	93.53	20.2	92.75	91.70	-16.2	23,270	-0.07%
2023/06/13	13.7	93.21	6.3	92.71	92.60	7.4	23,110	0.03%
2023/06/12	22	94.47	6	95.88	93.20	16	22,559	0.07%
2023/06/09	14.1	96.25	23	96.94	97.80	-8.9	22,141	-0.04%
2023/06/08	26	94.19	12	93.73	92.20	14	21,646	0.06%
2023/06/07	24	92.21	18	93.36	94.50	6	21,228	0.03%
2023/06/06	14.5	91.93	27	91.59	91.50	-12.5	20,534	-0.06%
2023/06/05	18.6	90.34	13	90.72	90.20	5.6	19,783	0.03%
2023/06/02	7.1	83.48	15.2	85.71	88.10	-8.2	19,329	-0.04%
2023/06/01	22	79.25	8	79.23	80.10	14	18,824	0.07%
2023/05/31	30.1	78.24	17	79.12	79.60	13.1	18,523	0.07%
2023/05/30	6	74.27	4	75.18	74.50	2	18,051	0.01%
2023/05/29	2	73.65	8.1	73.42	74.20	-6.1	17,676	-0.03%
2023/05/26	11	70.85	10	70.52	70.20	1	17,338	0.01%
2023/05/25	9	71.74	13	72.18	71.50	-4	17,169	-0.02%
2023/05/24	10	71.42	31	72.02	72.30	-21	16,995	-0.12%
2023/05/23	8	72.20	5	72.46	72.50	3	16,984	0.02%
2023/05/22	40.3	72.66	11	72.22	71.90	29.3	16,771	0.17%
2023/05/19	32.2	70.68	22	70.55	70.00	10.2	16,387	0.06%
2023/05/18	35.1	67.14	34	67.42	68.60	1.1	15,863	0.01%
2023/05/17	16	63.76	24	63.75	66.30	-8	15,491	-0.05%
2023/05/16	16	61.20	13.1	61.22	60.80	2.9	14,738	0.02%
2023/05/15	9	59.83	25	60.08	61.30	-16	14,273	-0.11%
2023/05/12	32.3	58.84	28.2	58.08	59.50	4.1	13,911	0.03%
2023/05/11	32.3	58.84	28.2	58.08	57.40	4.1	13,424	0.03%
2023/05/10	9	58.61	21	59.17	59.30	-12	13,106	-0.09%
2023/05/09	24.1	58.55	24	58.48	58.20	0.1	12,898	0.00%
2023/05/08	9	59.20	18	59.76	60.10	-9	12,595	-0.07%
2023/05/05	21.5	59.02	16	59.31	59.20	5.5	12,370	0.04%
2023/05/04	29	59.37	39	59.58	60.00	-10	12,101	-0.08%
2023/05/03	26.1	57.75	12	57.92	57.70	14.1	11,301	0.12%
2023/05/02	12	56.83	28	57.31	58.50	-16	10,980	-0.15%
2023/04/28	30	55.14	30	55.10	54.70	0	10,411	0.00%
2023/04/27	11	53.82	12	54.55	53.80	-1	9,990	-0.01%
2023/04/26	18	53.28	23	53.70	53.20	-5	9,766	-0.05%
2023/04/25	77	55.11	72.1	55.70	53.20	4.9	9,472	0.05%
2023/04/24	2	53.70	2	53.50	52.90	0	8,628	0.00%
2023/04/21	39	53.63	32	54.73	53.50	7	8,485	0.08%
2023/04/20	8	53.23	5.5	53.57	53.00	2.5	7,788	0.03%
2023/04/19	19.6	54.25	18	54.01	54.00	1.6	7,525	0.02%
2023/04/18	20	53.74	10	54.21	53.20	10	7,243	0.14%
2023/04/17	18	54.28	23	54.32	54.40	-5	6,915	-0.07%
2023/04/14	1	52.10	6.1	52.10	52.10	-5.1	6,129	-0.08%
2023/04/13	19.5	48.71	1	47.50	47.45	18.5	5,970	0.31%
2023/04/12	7.3	47.60	17.2	48.05	50.00	-9.9	5,529	-0.18%
2023/04/11	12.7	46.08	13	45.83	45.50	-0.3	4,948	-0.01%
2023/04/10	0	0.00	8.6	43.99	45.25	-8.6	4,171	-0.21%
2023/04/07	2.2	40.76	4.1	40.65	41.15	-1.9	3,913	-0.05%
2023/04/06	2	39.00	2	39.15	39.55	0	3,762	0.00%
2023/03/31	0	0.00	0.1	39.10	39.00	-0.1	3,748	0.00%
2023/03/29	0.1	38.60	0	0.00	39.10	0.1	3,763	0.00%
2023/03/28	2.2	39.33	0	0.00	38.50	2.2	3,879	0.06%
2023/03/27	7	39.88	3.1	39.87	39.85	4	3,926	0.10%
2023/03/22	1	39.25	0	0.00	39.30	1	3,878	0.03%
2023/03/21	1	38.95	0	0.00	38.55	1	3,918	0.03%
2023/03/20	0	0.00	3	38.90	38.75	-3	3,892	-0.08%
2023/03/16	1.1	38.36	2	39.05	38.80	-0.9	3,985	-0.02%
2023/03/15	1	39.80	0	0.00	39.80	1	3,921	0.03%
2023/03/13	5	40.90	1	40.70	40.65	4	4,004	0.10%
2023/03/10	2	40.90	0	0.00	40.20	2	4,042	0.05%
2023/03/09	2	41.63	0	0.00	41.65	2	3,993	0.05%
2023/03/08	3	41.58	0	0.00	41.65	3	3,983	0.08%
2023/03/07	1	40.30	0.1	40.78	41.00	0.9	4,050	0.02%
2023/03/06	0	39.93	2.1	40.25	40.20	-2	3,982	-0.05%
2023/03/03	0	0.00	0.1	39.50	39.45	-0.1	3,928	0.00%
2023/03/01	0	0.00	3.1	39.24	39.35	-3.1	3,944	-0.08%
2023/02/24	0	0.00	1	40.10	39.80	-1	3,920	-0.03%
2023/02/23	2	39.98	7	39.96	40.15	-5	3,906	-0.13%
2023/02/22	1	39.15	0	0.00	39.45	1	3,860	0.03%
2023/02/21	10	40.09	3.2	40.19	39.80	6.9	3,778	0.18%
2023/02/20	2	39.18	0.1	39.40	39.30	1.9	3,620	0.05%
2023/02/17	3	39.05	9.1	39.38	39.40	-6.1	3,564	-0.17%
2023/02/16	5	38.65	0.1	38.25	38.85	4.9	3,501	0.14%
2023/02/15	5	38.58	5.4	38.84	38.30	-0.4	3,490	-0.01%
2023/02/14	3	36.65	3	37.05	37.05	0	3,135	0.00%
2023/02/13	3	36.10	1.1	36.97	37.15	1.9	3,122	0.06%
2023/02/09	1	35.75	9	35.95	35.65	-8	2,998	-0.27%
2023/02/03	0	0.00	15	35.78	35.70	-15	3,090	-0.49%
2023/02/01	0	0.00	8	35.25	35.00	-8	3,051	-0.26%
2023/01/31	0	0.00	3.1	35.15	35.00	-3.1	3,042	-0.10%
2023/01/30	3	34.77	0.1	35.05	35.25	2.9	3,050	0.10%
2023/01/17	0.1	34.00	0	0.00	34.10	0.1	3,006	0.00%
2023/01/10	0.1	34.40	1	34.35	34.45	-0.9	3,061	-0.03%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/06	0	0.00	3	34.28	34.30	-3	3,106	-0.10%
2023/01/05	1	34.35	0	0.00	34.20	1	3,187	0.03%
2022/12/28	4.1	33.95	0	0.00	33.70	4.1	3,431	0.12%
2022/12/27	1.1	34.11	0	0.00	34.10	1.1	3,458	0.03%
2022/12/26	4	34.26	0	0.00	34.35	4	3,514	0.11%
2022/12/23	0	0.00	1	33.20	33.70	-1	3,647	-0.03%
2022/12/22	4	33.68	0	0.00	33.55	4	3,843	0.10%
2022/12/20	8.1	33.59	5	34.10	33.45	3.1	4,156	0.08%
2022/12/19	9.1	34.96	2	35.70	34.80	7.1	4,102	0.17%
2022/12/16	0.1	36.10	0	0.00	35.95	0.1	4,029	0.00%
2022/12/14	2	36.60	0	0.00	36.80	2	4,342	0.05%
2022/12/13	8.1	36.65	0	0.00	36.25	8.1	4,421	0.18%
2022/12/12	1	37.10	1	37.10	37.40	0	4,480	0.00%
2022/12/09	1.2	37.98	2	37.90	37.70	-0.8	4,498	-0.02%
2022/12/08	4	37.64	1	37.30	38.30	3	4,487	0.07%
2022/12/07	0	0.00	1	37.05	37.15	-1	4,484	-0.02%
2022/12/06	6	37.00	0	0.00	36.80	6	4,465	0.13%
2022/12/05	0	0.00	16.1	37.65	37.75	-16.1	4,428	-0.36%
2022/12/02	6	37.29	0.6	37.46	37.25	5.4	4,335	0.13%
2022/12/01	0.2	36.47	0	0.00	36.35	0.2	4,206	0.00%
2022/11/29	3	36.70	3	36.55	36.25	0	4,183	0.00%
2022/11/24	0.6	36.39	0	0.00	36.30	0.6	4,152	0.01%
2022/11/22	0.1	35.70	0	0.00	35.45	0.1	4,100	0.00%
2022/11/21	1	35.80	0	0.00	35.80	1	4,098	0.02%
2022/11/18	2	35.28	0	0.00	35.20	2	4,100	0.05%
2022/11/17	1	35.35	2	35.35	35.55	-1	4,109	-0.02%
2022/11/16	1.1	35.41	0	0.00	35.50	1.1	4,092	0.03%
2022/11/15	1.1	35.66	0	0.00	35.65	1.1	4,077	0.03%
2022/11/14	2.1	35.67	0	0.00	36.15	2.1	4,088	0.05%
2022/11/11	14.2	36.26	1	35.90	36.05	13.2	4,036	0.33%
2022/11/10	3	37.75	1	37.35	37.35	2	3,936	0.05%
2022/11/07	0	0.00	1	37.95	38.30	-1	4,057	-0.02%
2022/11/04	0	0.00	1	38.15	38.05	-1	4,132	-0.02%
2022/11/03	1	38.50	2	38.40	38.60	-1	4,165	-0.02%
2022/11/02	2	38.45	2	38.28	38.20	0	4,174	0.00%
2022/11/01	2	38.30	0.1	37.89	38.30	1.9	4,155	0.05%
2022/10/28	1	36.30	10	36.10	36.10	-9	4,146	-0.22%
2022/10/26	4	35.20	0	0.00	35.35	4	4,220	0.09%
2022/10/25	1	35.80	2	36.20	35.80	-1	4,226	-0.02%
2022/10/19	2	36.25	0	0.00	36.25	2	4,435	0.05%
2022/10/18	4	36.13	1	36.60	36.25	3	4,592	0.07%
2022/10/17	4	35.94	0	0.00	36.40	4	4,617	0.09%
2022/10/14	1	37.10	0	0.00	36.85	1	4,626	0.02%
2022/10/13	3.1	37.11	3	36.10	36.10	0.1	4,672	0.00%
2022/10/12	2	38.18	0	0.00	38.50	2	4,712	0.04%
2022/10/11	6	38.33	7	38.36	38.25	-1	4,781	-0.02%
2022/10/07	7	39.55	2.1	39.47	39.55	5	4,887	0.10%
2022/10/06	0	0.00	3	39.23	38.80	-3	4,918	-0.06%
2022/10/05	3	38.52	2	38.55	38.60	1	4,959	0.02%
2022/10/04	7	37.86	1	38.00	38.10	6	5,018	0.12%
2022/10/03	1.1	37.96	0	0.00	37.35	1.1	5,003	0.02%
2022/09/30	4.1	39.08	3	38.18	38.30	1.1	4,996	0.02%
2022/09/29	12	40.84	11	40.36	40.10	1	4,925	0.02%
2022/09/28	1	41.55	0	0.00	40.30	1	4,745	0.02%
2022/09/27	1	40.65	2.1	40.60	41.70	-1.1	4,676	-0.02%
2022/09/23	7	41.24	15	40.94	40.30	-8	4,555	-0.18%
2022/09/22	5	40.36	1.2	41.18	41.40	3.8	4,608	0.08%
2022/09/21	6.1	41.07	9.3	40.54	40.95	-3.2	4,694	-0.07%
2022/09/20	0.1	38.50	12	39.08	39.20	-11.9	4,523	-0.26%
2022/09/19	10.1	38.88	5.1	39.33	39.05	5.1	4,655	0.11%
2022/09/16	0	0.00	2.1	38.17	38.10	-2.1	4,830	-0.04%
2022/09/15	1.1	37.85	0	0.00	37.85	1.1	5,229	0.02%
2022/09/14	0	0.00	2.1	37.27	37.60	-2.1	5,397	-0.04%
2022/09/12	0	0.00	4	36.66	36.75	-4	5,949	-0.07%
2022/09/08	0	0.00	2	36.38	36.40	-2	6,250	-0.03%
2022/09/07	0.1	35.35	0	0.00	35.25	0.1	6,680	0.00%
2022/09/05	0.1	36.45	0	0.00	36.25	0.1	6,993	0.00%
2022/09/02	0	0.00	1	36.95	37.00	-1	6,981	-0.01%
2022/09/01	0.1	36.20	0	0.00	36.05	0.1	6,916	0.00%
2022/08/31	4	35.55	0	0.00	36.40	4	6,872	0.06%
2022/08/29	3.1	35.55	0	0.00	35.70	3.1	6,893	0.04%
2022/08/26	0	0.00	1	35.85	35.95	-1	6,902	-0.01%
2022/08/25	5.1	36.00	2	35.60	35.65	3.1	6,968	0.04%
2022/08/24	21	35.89	20	36.08	36.10	1	6,956	0.01%
2022/08/22	1	35.45	3	35.45	35.45	-2	6,947	-0.03%
2022/08/19	8.1	35.54	0	0.00	35.25	8.1	6,979	0.12%
2022/08/18	0	0.00	1	36.00	36.05	-1	7,060	-0.01%
2022/08/17	3	36.27	0	0.00	36.30	3	7,115	0.04%
2022/08/16	0	0.00	23	35.48	35.80	-23	7,124	-0.32%
2022/08/15	4	36.00	4	36.13	35.70	0	7,099	0.00%
2022/08/12	2.2	36.24	8	36.48	35.95	-5.8	7,051	-0.08%
2022/08/11	6	38.28	1	38.00	37.60	5	6,912	0.07%
2022/08/10	14	38.95	2	38.70	38.75	12	6,840	0.18%
2022/08/09	2	38.18	1	38.30	38.30	1	6,822	0.01%
2022/08/08	7	37.61	0	0.00	37.90	7	6,843	0.10%
2022/08/05	2	37.88	0	0.00	37.90	2	6,813	0.03%
2022/08/04	0.1	36.65	4	37.09	37.25	-3.9	6,798	-0.06%
2022/08/03	1	37.60	0	0.00	37.55	1	6,754	0.01%
2022/08/02	1	38.25	1	38.35	38.05	0	6,709	0.00%
2022/08/01	1	38.05	0	0.00	38.20	1	6,657	0.02%
2022/07/29	2	38.33	1	38.20	38.25	1	6,618	0.02%
2022/07/28	2	38.00	0	0.00	37.70	2	6,526	0.03%
2022/07/27	4	37.84	1	38.10	37.95	3	6,500	0.05%
2022/07/26	2	38.00	3	38.16	37.75	-1	6,453	-0.02%
2022/07/25	3	37.80	48.1	35.88	37.80	-45.1	6,271	-0.72%
2022/07/22	6	35.02	4	34.98	35.10	2	6,095	0.03%
2022/07/21	17	35.23	1	35.30	35.20	16	6,049	0.26%
2022/07/20	13	36.00	2	35.45	35.85	11	6,011	0.18%
2022/07/19	0	0.00	7	36.49	36.70	-7	5,937	-0.12%
2022/07/18	29	36.09	4	35.93	36.10	25	5,799	0.43%
2022/07/15	5	34.85	13.1	35.57	36.00	-8.1	5,685	-0.14%
2022/07/14	30	33.90	27	34.06	34.95	3	5,528	0.05%
2022/07/13	8	34.69	2	34.88	34.45	6	5,429	0.11%
2022/07/12	4	34.99	2.1	35.32	35.00	2	5,345	0.04%
2022/07/11	3	34.50	0	0.00	34.65	3	5,231	0.06%
2022/07/08	0	35.05	0.1	34.70	34.70	-0.1	5,206	0.00%
2022/07/07	0	0.00	1	34.80	34.80	-1	5,139	-0.02%
2022/07/04	6	33.74	2	33.93	33.85	4	4,972	0.08%
2022/07/01	6	33.08	18	33.46	33.00	-12	4,914	-0.24%
2022/06/30	3	35.30	3	35.23	35.25	0	4,766	0.00%
2022/06/29	12	35.81	8.1	35.62	36.20	3.9	4,638	0.08%
2022/06/28	7	34.65	12	34.75	34.75	-5	4,444	-0.11%
2022/06/27	23	35.25	26	35.31	35.25	-3	4,362	-0.07%
2022/06/24	2	35.60	9.1	35.54	35.65	-7.1	4,121	-0.17%
2022/06/23	22	34.84	44	34.91	34.10	-22	3,793	-0.58%
2022/06/22	14	34.36	12	34.41	34.30	2	3,352	0.06%
2022/06/21	40	35.46	28.1	35.00	35.15	11.9	3,126	0.38%
2022/06/20	57	34.19	25	34.25	33.90	32	2,735	1.17%
2022/06/17	20	33.13	19.1	33.91	34.80	0.9	2,472	0.04%
2022/06/16	15	33.63	26.1	33.68	33.60	-11.1	2,146	-0.52%
2022/06/15	20	32.87	12.1	32.93	32.85	7.9	1,687	0.47%
2022/06/14	7	31.39	9	31.23	32.00	-2	1,409	-0.14%
2022/06/08	0	0.00	6	30.63	30.85	-6	1,294	-0.46%
2022/06/07	3	30.53	0	0.00	30.35	3	1,285	0.23%
2022/06/06	2	31.90	1	31.65	31.50	1	1,239	0.08%
2022/06/02	2	32.40	2	32.10	32.10	0	1,228	0.00%
2022/06/01	0	0.00	2	31.50	31.20	-2	1,158	-0.17%
2022/05/30	2	31.10	0	0.00	31.15	2	1,124	0.18%
2022/05/26	0	0.00	2.1	30.58	30.80	-2.1	1,052	-0.20%
2022/05/25	3	29.45	5	29.85	29.90	-2	911	-0.22%
2022/05/24	1	29.10	4	29.13	29.20	-3	857	-0.35%
2022/05/23	1	28.70	0	0.00	28.70	1	822	0.12%
2022/05/19	0	0.00	2	28.80	28.85	-2	845	-0.24%
2022/05/17	24	29.14	0	0.00	28.85	24	938	2.56%
2022/05/16	0	0.00	1	29.10	28.90	-1	916	-0.11%
2022/05/12	7	26.55	0	0.00	26.55	7	875	0.80%
2022/05/09	0	0.00	8	27.20	27.20	-8	860	-0.93%
2022/04/25	0	0.00	1	27.75	27.75	-1	882	-0.11%
2022/04/18	1	27.65	0	0.00	27.80	1	905	0.11%
2022/04/15	0	0.00	2	28.00	27.90	-2	918	-0.22%
2022/04/13	0	28.45	0	0.00	28.50	0	910	0.00%
2022/04/08	1	28.30	0	0.00	28.25	1	926	0.11%
2022/04/07	0	28.30	0	0.00	28.15	0	929	0.00%
2022/03/21	1	28.85	0	0.00	28.90	1	849	0.12%
2022/03/15	3	27.70	0	28.00	27.95	3	847	0.35%
2022/03/08	1	27.10	0	0.00	27.15	1	836	0.12%
2022/03/07	1	27.70	0	0.00	27.95	1	816	0.12%
2022/03/02	0	0.00	0.1	28.65	28.55	-0.1	791	-0.01%
2022/02/25	1	28.35	0	0.00	28.30	1	778	0.13%
2022/02/24	1	28.40	0	28.50	28.20	1	771	0.13%
2022/02/22	2	29.05	0	29.00	28.95	2	748	0.26%
2022/02/18	5	29.10	0	0.00	29.25	5	708	0.71%
2022/02/17	2	28.75	2.1	28.85	29.05	-0.1	666	-0.01%
2022/02/16	0	0.00	1	27.80	27.90	-1	595	-0.17%
2022/02/15	1	27.55	2	27.50	27.50	-1	590	-0.17%
2022/02/09	0.2	27.35	0	0.00	27.25	0.2	576	0.03%
2022/01/26	0	0.00	1	26.85	26.80	-1	555	-0.18%
2022/01/18	0	27.35	0	0.00	27.35	0	544	0.00%
2022/01/14	1.1	27.74	0	0.00	27.55	1.1	545	0.19%
2022/01/13	0	0.00	2	27.60	27.65	-2	586	-0.34%
2022/01/12	2	27.43	0	0.00	27.40	2	585	0.34%
2022/01/05	0	0.00	2	27.10	27.40	-2	534	-0.37%
2022/01/04	0	0.00	2	27.00	27.05	-2	515	-0.39%
2022/01/03	0	0.00	10	27.00	26.95	-10	520	-1.92%
2021/12/28	0	0.00	2	26.75	26.90	-2	515	-0.39%
2021/12/24	0	26.60	2	26.60	26.60	-2	528	-0.38%
2021/12/14	0	0.00	0	26.70	26.65	0	559	0.00%
2021/12/13	2	26.78	0	0.00	26.85	2	569	0.35%
2021/12/10	0	26.80	2	26.85	26.90	-2	573	-0.35%
2021/12/09	3	26.47	0	0.00	26.45	3	571	0.53%
2021/12/07	0	0.00	0.1	26.35	26.25	-0.1	569	-0.02%
2021/11/30	0	26.50	0	0.00	26.05	0	584	0.01%
2021/11/25	0	0.00	5	26.85	26.90	-5	593	-0.84%
2021/11/24	0	0.00	5	26.75	26.70	-5	601	-0.83%
2021/11/16	0	0.00	1	26.70	26.70	-1	643	-0.16%
2021/11/12	0	0.00	2	26.60	26.70	-2	676	-0.30%
2021/10/19	0.1	26.70	0	0.00	26.55	0.1	781	0.01%
2021/10/18	0	0.00	10	26.56	26.70	-10	789	-1.27%
2021/10/14	10	26.58	0	0.00	26.65	10	816	1.23%
2021/10/07	0	0.00	0	26.45	26.45	0	877	0.00%
2021/10/01	1	26.25	0	0.00	26.00	1	929	0.11%
2021/08/31	1	27.00	0	0.00	27.40	1	1,162	0.09%
2021/08/25	0	0.00	2	26.05	26.10	-2	1,212	-0.16%
2021/08/20	2	26.10	0	0.00	26.30	2	1,221	0.16%
2021/08/16	1	26.30	0	0.00	26.80	1	1,226	0.08%
2021/08/03	0	0.00	0	28.95	28.85	0	1,637	0.00%
2021/07/30	0	0.00	0	28.78	28.75	0	1,670	0.00%
2021/07/28	0	0.00	1	28.55	28.40	-1	1,790	-0.06%
2021/07/27	0	0.00	1	28.85	28.70	-1	1,870	-0.05%
2021/07/20	0	0.00	4	29.15	29.15	-4	2,227	-0.18%
2021/07/16	5	29.95	0	0.00	30.00	5	2,313	0.22%
2021/07/13	0	0.00	5	29.69	29.55	-5	2,538	-0.20%
2021/07/12	0	0.00	5	30.13	30.05	-5	2,543	-0.20%
2021/07/09	0	0.00	4	30.25	30.30	-4	2,566	-0.16%
2021/07/07	2	30.60	10	30.95	30.50	-8	2,662	-0.30%
2021/07/06	0	0.00	1.2	31.08	31.00	-1.2	2,663	-0.05%
2021/07/02	0	0.00	2	30.40	30.30	-2	2,666	-0.07%
2021/06/25	0	0.00	0.1	30.00	29.90	-0.1	2,790	0.00%
2021/06/24	1	29.85	0	0.00	29.80	1	2,827	0.04%
2021/06/17	0	0.00	10	29.00	29.30	-10	2,904	-0.34%
2021/06/08	3	28.65	101	28.71	28.80	-98	3,005	-3.26%	大賣/
2021/06/07	2	28.65	0	0.00	28.75	2	3,036	0.07%
2021/06/04	7	28.89	0	0.00	28.85	7	3,094	0.23%
2021/06/03	103	29.28	1	29.10	29.25	102	3,109	3.28%	大買/鉅額交易
2021/06/02	10	28.65	0	0.00	28.80	10	3,106	0.32%
2021/05/31	12	27.99	5	28.10	27.95	7	3,121	0.22%
2021/05/24	1	28.10	1	27.95	28.20	0	3,166	0.00%
2021/05/20	5	28.10	1	28.80	27.40	4	3,216	0.12%
2021/05/18	5	26.85	0	0.00	27.10	5	3,171	0.16%
2021/05/17	4	26.06	0	0.00	25.95	4	3,164	0.13%
2021/05/14	1	27.55	0	0.00	27.85	1	3,096	0.03%
2021/05/12	1	26.25	0	0.00	26.20	1	3,017	0.03%
2021/05/11	0	0.00	91	29.49	28.85	-91	2,943	-3.09%
2021/05/06	0	0.00	3	29.85	29.60	-3	2,949	-0.10%
2021/05/05	6.1	30.74	1	30.80	30.40	5.1	2,901	0.18%
2021/05/03	0	0.00	7	32.77	32.45	-7	2,851	-0.25%
2021/04/29	2	32.28	5	32.25	32.35	-3	2,799	-0.11%
2021/04/28	5	32.70	3	32.97	32.85	2	2,802	0.07%
2021/04/27	9	33.27	8	33.29	33.55	1	2,863	0.03%
2021/04/26	2	32.40	0	0.00	32.30	2	2,768	0.07%
2021/04/23	2	31.98	0	0.00	31.95	2	2,791	0.07%
2021/04/22	4	32.40	0	0.00	31.85	4	2,912	0.14%
2021/04/21	0.1	32.90	1.3	32.68	32.80	-1.2	2,908	-0.04%
2021/04/20	0	0.00	5	32.35	32.30	-5	2,984	-0.17%
2021/04/19	0	0.00	11	32.39	32.80	-11	3,370	-0.33%
2021/04/15	1	31.20	0	0.00	31.20	1	3,620	0.03%
2021/04/14	0	0.00	1	30.70	30.80	-1	3,639	-0.03%
2021/04/13	1	31.60	0	0.00	30.95	1	3,745	0.03%
2021/04/07	0	0.00	2	31.05	31.15	-2	4,110	-0.05%
2021/04/06	1	30.80	0	0.00	30.80	1	4,199	0.02%
2021/04/01	1	30.75	0	0.00	30.95	1	4,239	0.02%
2021/03/31	0	0.00	1	30.90	31.00	-1	4,259	-0.02%
2021/03/29	0	0.00	4	31.96	31.90	-4	4,237	-0.09%
2021/03/23	0	0.00	3	31.35	30.85	-3	4,429	-0.07%
2021/03/15	3	30.90	0	0.00	31.00	3	5,086	0.06%
2021/03/12	1	31.15	0	0.00	31.25	1	5,185	0.02%
2021/03/09	0	0.00	7	30.99	30.80	-7	6,249	-0.11%
2021/03/08	1	31.25	1	31.20	31.15	0	6,763	0.00%
2021/03/05	2	31.50	0	0.00	31.30	2	7,780	0.03%
2021/03/04	1	32.05	0	0.00	31.90	1	7,983	0.01%
2021/03/03	3	31.70	0	0.00	31.55	3	8,255	0.04%
2021/03/02	15	31.49	0	0.00	31.30	15	8,319	0.18%
2021/02/26	0	0.00	24	31.70	31.75	-24	8,529	-0.28%
2021/02/24	1	32.35	0	0.00	32.25	1	8,764	0.01%
2021/02/22	1	32.20	3	32.43	32.75	-2	8,964	-0.02%
2021/02/17	20	32.45	6	32.50	32.50	14	9,460	0.15%
2021/02/04	6	32.10	0	0.00	31.90	6	9,455	0.06%
2021/02/02	0	0.00	10	31.60	31.95	-10	9,468	-0.11%
2021/02/01	10	30.80	0	0.00	31.10	10	9,466	0.11%
2021/01/29	0	0.00	3	31.58	31.50	-3	9,434	-0.03%
2021/01/28	0	0.00	1	32.50	32.40	-1	9,386	-0.01%
2021/01/27	0	0.00	1	33.25	33.00	-1	9,359	-0.01%
2021/01/26	2	33.00	1	32.65	32.60	1	9,329	0.01%
2021/01/25	1	33.50	0	0.00	33.60	1	9,291	0.01%
2021/01/21	0	0.00	1	31.90	32.35	-1	9,230	-0.01%
2021/01/20	7	31.86	1	32.40	31.65	6	9,183	0.07%
2021/01/19	5	33.84	2	33.90	33.60	3	9,055	0.03%
2021/01/18	2	33.65	0	0.00	33.65	2	9,016	0.02%
2021/01/15	40	35.32	54	34.85	34.05	-14	8,946	-0.16%
2021/01/14	55	35.98	1	36.00	35.85	54	8,803	0.61%
2021/01/13	2	36.60	1	36.60	36.50	1	8,726	0.01%
2021/01/12	55	38.03	37.2	37.85	37.20	17.8	8,606	0.21%
2021/01/11	23	37.13	91	36.74	37.15	-68	8,148	-0.83%
2021/01/07	3	34.32	0	0.00	34.60	3	7,763	0.04%
2021/01/06	1	34.25	2	34.10	34.00	-1	7,707	-0.01%
2021/01/05	0	0.00	20	35.69	35.60	-20	7,571	-0.26%
2021/01/04	5	36.66	18	36.64	36.60	-13	7,495	-0.17%
2020/12/31	2	35.55	22	34.88	35.70	-20	7,298	-0.27%
2020/12/30	3	34.85	2	34.60	34.60	1	7,132	0.01%
2020/12/29	2	34.85	7	34.75	34.80	-5	7,107	-0.07%
2020/12/28	3	34.60	1	34.60	34.70	2	6,997	0.03%
2020/12/25	0	0.00	1	34.35	34.00	-1	6,929	-0.01%
2020/12/24	13	34.60	3	34.12	34.20	10	6,887	0.15%
2020/12/23	2	33.90	3	34.55	34.40	-1	6,831	-0.01%
2020/12/22	2	33.95	20	34.85	33.60	-18	6,790	-0.27%
2020/12/21	0	0.00	1	34.00	34.75	-1	6,715	-0.01%
2020/12/18	3	34.08	10	34.07	33.80	-7	6,645	-0.11%
2020/12/17	2	33.75	2	34.65	33.90	0	6,591	0.00%
2020/12/16	9	33.55	10	33.86	34.60	-1	6,527	-0.02%
2020/12/15	0	0.00	10	33.73	33.35	-10	6,454	-0.15%
2020/12/14	1	34.00	3	34.10	33.80	-2	6,373	-0.03%
2020/12/11	21	34.57	0	0.00	33.95	21	6,320	0.33%
2020/12/10	6	35.20	1	34.75	34.80	5	6,143	0.08%
2020/12/09	15	34.60	3	34.75	35.00	12	6,043	0.20%
2020/12/08	3	33.32	3	33.52	33.45	0	5,787	0.00%
2020/12/07	91	33.50	4	33.26	33.10	87	5,684	1.53%
2020/12/04	35	32.80	122	32.79	32.75	-87	5,496	-1.58%	大賣/
2020/12/03	29	34.65	14	34.71	33.80	15	5,105	0.29%
2020/12/02	106	37.71	103	36.30	37.50	3	4,553	0.07%	大買/大賣/
2020/12/01	37	37.68	20	36.83	36.40	17	4,037	0.42%
2020/11/30	4	36.81	4	36.59	37.05	0	3,013	0.00%
2020/11/27	8	33.28	1	30.45	33.70	7	2,808	0.25%
2020/11/26	3	30.13	11	30.01	30.65	-8	2,541	-0.31%
2020/11/25	4	29.98	21	30.49	30.10	-17	2,501	-0.68%
2020/11/24	11	28.98	1	29.10	29.00	10	2,293	0.44%
2020/11/23	129	28.87	16	28.83	29.30	113	2,224	5.08%	大買/鉅額交易
2020/11/20	13	27.71	12	28.16	27.70	1	2,043	0.05%
2020/11/19	11	28.05	6	28.37	28.00	5	2,005	0.25%
2020/11/18	6	27.48	6	28.09	27.80	0	1,911	0.00%
2020/11/16	2	25.55	0	0.00	25.55	2	1,632	0.12%
2020/11/13	0	0.00	5	23.75	24.05	-5	1,489	-0.34%
2020/10/19	0	0.00	0	22.80	22.80	0	1,872	0.00%
2020/09/24	5	22.35	0	0.00	22.35	5	1,947	0.26%
2020/09/11	0	0.00	2	23.25	23.20	-2	1,861	-0.11%
2020/09/09	1	23.70	1	23.15	23.80	0	1,881	0.00%
2020/09/07	2	23.40	0	0.00	23.30	2	1,851	0.11%
2020/09/01	1	23.90	1	24.00	23.95	0	1,820	0.00%
2020/08/31	5	23.95	0	0.00	23.70	5	1,792	0.28%
2020/08/27	0	0.00	6	24.25	24.15	-6	1,745	-0.34%
2020/08/26	1	24.15	0	0.00	24.30	1	1,727	0.06%
2020/08/25	1	24.40	2	24.18	24.10	-1	1,706	-0.06%
2020/08/24	1	24.60	2	24.25	24.60	-1	1,709	-0.06%
2020/08/21	0	0.00	8	23.53	24.15	-8	1,640	-0.49%
2020/08/20	0	0.00	9	22.98	23.20	-9	1,587	-0.57%
2020/08/19	0	0.00	3	23.70	23.60	-3	1,527	-0.20%
2020/08/18	0	0.00	3	23.60	23.45	-3	1,511	-0.20%
2020/08/17	5	23.62	26	23.70	23.65	-21	1,478	-1.42%
2020/08/14	0	0.00	2	23.00	23.15	-2	1,392	-0.14%
2020/08/12	5	22.75	3	22.65	22.75	2	1,342	0.15%
2020/08/11	2	23.00	7	22.82	23.00	-5	1,335	-0.37%
2020/08/10	15	23.08	0	0.00	23.20	15	1,278	1.17%
2020/08/07	10	21.90	10	22.40	22.70	0	1,201	0.00%
2020/08/06	0	0.00	2	21.20	21.70	-2	1,103	-0.18%
2020/08/03	0	0.00	5	20.90	20.90	-5	1,055	-0.47%
2020/07/28	1	20.50	0	0.00	20.35	1	1,035	0.10%
2020/07/24	2	21.10	4	20.83	20.90	-2	1,029	-0.19%
2020/07/23	0	0.00	4	21.00	21.00	-4	1,021	-0.39%
2020/07/22	6	20.92	8	20.94	20.90	-2	1,018	-0.20%
2020/07/20	27	21.82	0	0.00	21.65	27	991	2.72%
2020/07/16	1	22.00	9	21.95	21.85	-8	948	-0.84%
2020/07/15	19	21.93	6	21.80	21.90	13	919	1.41%
2020/07/08	0	0.00	6	21.55	21.60	-6	900	-0.67%
2020/06/24	0	0.00	8	21.50	21.45	-8	909	-0.88%
2020/06/22	2	21.65	0	0.00	21.55	2	905	0.22%
2020/06/18	2	21.68	0	0.00	21.75	2	898	0.22%
2020/06/17	1	21.60	1	21.85	21.80	0	906	0.00%
2020/06/16	2	22.05	0	0.00	22.00	2	897	0.22%
2020/06/15	4	21.53	0	0.00	21.30	4	908	0.44%
2020/06/11	10	21.94	0	0.00	21.45	10	969	1.03%
2020/06/10	0	0.00	1	21.70	21.90	-1	979	-0.10%
2020/06/09	0	0.00	20	21.45	21.65	-20	1,007	-1.99%
2020/05/26	0	0.00	1	20.60	20.65	-1	991	-0.10%
2020/05/25	6	20.30	0	0.00	20.60	6	986	0.61%
2020/05/20	0	0.00	2	20.00	20.05	-2	969	-0.21%
2020/05/07	0	0.00	1	19.55	19.65	-1	932	-0.11%
2020/04/29	1	19.70	0	0.00	19.70	1	950	0.11%
2020/04/22	2	19.20	0	0.00	19.20	2	979	0.20%
2020/04/17	1	19.60	0	0.00	19.60	1	953	0.10%
2020/03/20	0	0.00	10	19.30	19.20	-10	922	-1.08%
2020/03/19	0	0.00	1	19.00	19.20	-1	912	-0.11%
2020/03/18	0	0.00	2	19.85	19.95	-2	852	-0.23%
2020/03/17	0	0.00	3	20.00	20.00	-3	821	-0.37%
2020/03/13	0	0.00	37	19.61	20.30	-37	752	-4.92%
2020/03/12	0	0.00	10	20.40	20.30	-10	707	-1.41%
2020/03/10	0	0.00	2	20.35	20.55	-2	655	-0.31%
2020/02/27	0	0.00	7	20.45	20.50	-7	629	-1.11%
2020/02/26	1	20.50	0	0.00	20.50	1	633	0.16%
2020/02/25	5	20.45	0	0.00	20.60	5	636	0.79%
2020/02/17	0	0.00	10	20.60	20.65	-10	690	-1.45%
2020/02/10	10	20.45	0	0.00	20.60	10	756	1.32%
2020/02/07	30	20.57	0	0.00	20.70	30	757	3.96%
2020/02/04	0	0.00	1	20.75	20.70	-1	768	-0.13%
2020/02/03	1	19.90	1	20.05	20.20	0	762	0.00%
2020/01/31	1	20.25	0	0.00	20.35	1	746	0.13%
2020/01/10	2	21.05	0	0.00	21.05	2	850	0.24%
2020/01/03	0	0.00	26	21.25	21.20	-26	881	-2.95%
2019/12/31	0	0.00	4	21.35	21.30	-4	863	-0.46%
2019/12/30	0	0.00	30	21.32	21.30	-30	858	-3.49%
2019/12/27	5	21.05	0	0.00	21.20	5	840	0.59%
2019/12/26	10	21.10	0	0.00	21.10	10	835	1.20%
2019/12/23	10	21.10	0	0.00	21.15	10	836	1.20%
2019/12/18	20	21.25	0	0.00	21.25	20	826	2.42%
2019/12/12	10	21.25	0	0.00	21.20	10	833	1.20%
2019/12/05	1	20.90	0	0.00	20.90	1	897	0.11%
2019/12/03	5	20.95	0	0.00	21.00	5	895	0.56%
2019/11/29	15	21.17	0	0.00	21.05	15	897	1.67%
2019/11/28	2	21.15	0	0.00	21.20	2	894	0.22%
2019/11/27	8	21.26	0	0.00	21.30	8	912	0.88%
2019/11/22	2	21.10	0	0.00	21.00	2	919	0.22%
2019/11/12	0	0.00	1	22.05	22.15	-1	870	-0.11%
2019/11/08	0	0.00	1	22.25	22.40	-1	861	-0.12%
2019/11/06	0	0.00	3	22.10	22.05	-3	822	-0.36%
2019/11/05	0	0.00	18	22.15	22.05	-18	816	-2.20%
2019/11/04	3	22.05	5	22.25	22.10	-2	842	-0.24%
2019/10/31	19	21.90	0	0.00	21.85	19	844	2.25%
2019/10/28	0	0.00	5	22.10	21.95	-5	862	-0.58%
2019/10/21	0	0.00	10	21.83	22.10	-10	829	-1.20%
2019/10/16	5	21.20	15	21.37	21.40	-10	870	-1.15%
2019/10/14	0	0.00	1	20.80	20.85	-1	856	-0.12%
2019/10/04	0	0.00	2	20.73	20.80	-2	932	-0.21%
2019/09/12	0	0.00	20	21.14	21.20	-20	1,391	-1.44%
2019/09/09	0	0.00	5	20.90	20.70	-5	1,348	-0.37%
2019/09/06	0	0.00	4	20.80	20.75	-4	1,346	-0.30%
2019/09/05	0	0.00	26	20.80	20.75	-26	1,350	-1.93%
2019/09/04	0	0.00	5	20.75	20.80	-5	1,364	-0.37%
2019/09/02	5	20.65	0	0.00	20.65	5	1,386	0.36%
2019/08/28	1	20.55	0	0.00	20.50	1	1,389	0.07%
2019/08/27	30	20.48	0	0.00	20.40	30	1,435	2.09%
2019/08/16	0	0.00	1	20.60	20.55	-1	1,690	-0.06%
2019/08/15	0	0.00	2	20.40	20.40	-2	1,725	-0.12%
2019/08/13	0	0.00	3	20.65	20.55	-3	1,830	-0.16%
2019/08/07	1	20.40	0	0.00	20.40	1	2,072	0.05%
2019/08/01	5	20.70	0	0.00	20.70	5	2,043	0.24%
2019/07/31	5	20.85	0	0.00	20.95	5	2,043	0.24%
2019/07/23	15	21.00	0	0.00	20.90	15	1,998	0.75%
2019/07/22	11	21.29	0	0.00	21.20	11	1,980	0.56%
2019/07/19	4	21.58	0	0.00	21.50	4	1,960	0.20%
2019/07/18	4	22.60	0	0.00	22.55	4	1,924	0.21%
2019/07/17	1	22.75	0	0.00	22.75	1	1,866	0.05%
2019/07/16	1	22.80	0	0.00	22.75	1	1,848	0.05%
2019/07/12	0	0.00	8	22.95	22.85	-8	1,818	-0.44%
2019/07/11	10	22.75	0	0.00	22.80	10	1,812	0.55%
2019/07/09	0	0.00	15	23.23	23.20	-15	1,771	-0.85%
2019/07/03	0	0.00	5	23.15	22.80	-5	1,683	-0.30%
2019/07/02	0	0.00	5	22.80	22.75	-5	1,645	-0.30%
2019/07/01	0	0.00	15	22.73	22.75	-15	1,633	-0.92%
2019/06/26	10	22.82	0	0.00	22.80	10	1,626	0.61%
2019/06/25	6	22.60	0	0.00	22.75	6	1,619	0.37%
2019/06/24	20	22.74	16	22.91	22.95	4	1,574	0.25%
2019/06/21	0	0.00	15	22.00	22.20	-15	1,494	-1.00%
2019/06/20	1	21.75	0	0.00	21.80	1	1,413	0.07%
2019/06/17	0	0.00	1	21.65	21.55	-1	1,392	-0.07%
2019/06/13	1	21.55	0	0.00	21.60	1	1,388	0.07%
2019/06/12	2	21.70	0	0.00	21.70	2	1,383	0.14%
2019/06/11	0	0.00	1	21.55	21.70	-1	1,359	-0.07%
2019/06/05	5	21.60	0	0.00	21.40	5	1,316	0.38%
2019/06/04	10	21.64	0	0.00	21.65	10	1,300	0.77%
2019/06/03	0	0.00	5	22.00	21.65	-5	1,291	-0.39%
2019/05/29	3	21.45	6	21.60	21.35	-3	1,221	-0.25%
2019/05/28	6	21.65	0	0.00	21.10	6	1,205	0.50%
2019/05/27	1	21.90	8	22.14	22.30	-7	1,103	-0.63%
2019/05/24	0	0.00	4	21.65	21.75	-4	1,030	-0.39%
2019/05/23	0	0.00	3	21.75	21.45	-3	1,013	-0.30%
2019/05/22	0	0.00	1	21.75	21.75	-1	987	-0.10%
2019/05/21	16	21.83	0	0.00	21.75	16	953	1.68%
2019/05/17	11	21.12	0	0.00	21.30	11	834	1.32%
2019/05/16	3	21.45	4	20.50	21.10	-1	768	-0.13%
2019/05/15	1	20.15	0	0.00	20.20	1	584	0.17%
2019/05/14	0	0.00	1	20.00	20.20	-1	578	-0.17%
2019/04/24	0	0.00	5	20.25	20.25	-5	526	-0.95%
2019/03/29	7	20.23	0	0.00	20.20	7	469	1.49%
2019/03/28	2	20.63	0	0.00	20.70	2	433	0.46%
2019/03/25	0	0.00	1	20.20	20.15	-1	410	-0.24%
2019/03/14	0	20.10	0	0.00	20.10	0	417	0.00%
2019/03/07	2	20.20	0	0.00	20.10	2	465	0.43%
2019/02/11	0	0.00	5	20.00	19.90	-5	486	-1.03%
2019/01/30	5	20.05	0	0.00	20.10	5	487	1.03%
2019/01/16	0	19.95	0	0.00	19.95	0	550	0.00%
2018/12/06	0	20.00	0	0.00	20.00	0	699	0.00%
2018/11/20	1	19.50	0	0.00	19.50	1	710	0.14%
2018/11/19	1	19.75	0	0.00	19.75	1	701	0.14%
2018/10/05	5	20.25	0	0.00	20.50	5	552	0.91%
2018/09/11	5	20.40	0	0.00	20.60	5	731	0.68%
2018/09/07	5	20.55	0	0.00	20.60	5	744	0.67%
2018/09/03	3	20.70	0	0.00	20.70	3	764	0.39%
2018/08/28	0	0.00	1	21.05	20.95	-1	819	-0.12%
2018/08/23	2	20.70	0	0.00	20.75	2	1,068	0.19%
2018/07/23	10	21.68	0	0.00	21.70	10	1,235	0.81%
2018/07/20	0	0.00	10	21.76	21.80	-10	1,225	-0.82%
2018/07/17	0	0.00	2	21.70	21.70	-2	1,216	-0.16%
2018/07/04	3	21.50	0	0.00	21.50	3	1,567	0.19%
2018/07/03	14	21.61	0	0.00	21.50	14	1,580	0.89%
2018/06/27	0	0.00	5	22.25	22.10	-5	1,617	-0.31%
2018/06/14	0	0.00	1	21.60	21.60	-1	1,645	-0.06%
2018/06/13	10	21.95	0	0.00	21.70	10	1,645	0.61%
2018/06/06	5	21.65	0	0.00	21.70	5	1,698	0.29%
2018/06/01	1	23.50	1	23.25	22.30	0	1,671	0.00%
2018/05/29	0	0.00	6	21.63	21.85	-6	1,474	-0.41%
2018/05/21	0	0.00	50	21.10	21.10	-50	1,435	-3.48%
2018/05/17	0	0.00	20	21.25	21.30	-20	1,457	-1.37%
2018/05/16	0	0.00	60	21.25	21.20	-60	1,480	-4.05%
2018/05/04	1	20.85	0	0.00	21.00	1	1,645	0.06%
2018/05/03	1	20.90	0	0.00	21.00	1	1,637	0.06%
2018/04/27	5	20.80	0	0.00	21.00	5	1,646	0.30%
2018/04/26	0	0.00	1	21.15	21.00	-1	1,643	-0.06%
2018/04/24	1	21.20	1	21.10	21.20	0	1,654	0.00%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/18	0	0.00	1	21.25	21.20	-1	1,668	-0.06%
2018/04/13	0	0.00	1	21.65	21.65	-1	1,666	-0.06%
2018/04/10	4	23.24	3	23.17	22.40	1	1,658	0.06%
2018/04/03	0	0.00	10	21.60	21.70	-10	1,515	-0.66%
2018/04/02	12	21.85	10	21.78	21.65	2	1,515	0.13%
2018/03/23	0	0.00	2	21.08	21.70	-2	1,358	-0.15%
2018/03/15	0	0.00	15	21.50	21.65	-15	1,332	-1.13%
2018/03/12	0	0.00	4	21.55	21.60	-4	1,328	-0.30%
2018/03/08	30	21.50	0	0.00	21.40	30	1,288	2.33%
2018/03/02	4	21.06	0	0.00	21.05	4	1,253	0.32%
2018/02/27	20.1	21.15	0	0.00	21.15	20.1	1,251	1.60%
2018/02/26	0	0.00	1	21.05	21.10	-1	1,244	-0.08%
2018/02/21	1	21.00	0	0.00	20.80	1	1,262	0.08%
2018/02/07	5	20.50	5	20.50	20.50	0	1,240	0.00%
2018/02/06	0	0.00	1	20.50	20.50	-1	1,235	-0.08%
2018/01/26	1	21.10	0	0.00	21.10	1	1,242	0.08%
2018/01/23	0	0.00	5	21.10	21.05	-5	1,250	-0.40%
2018/01/08	5	21.60	0	0.00	21.55	5	1,723	0.29%