台揚 (2314)-玉山-高雄券商分點個股進出

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
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	30.30	0	0.00	30.60	1	1,192	0.08%
2024/04/19	5.2	30.79	2	30.55	30.40	3.2	1,193	0.27%
2024/04/18	0.1	31.30	1	31.05	30.95	-0.9	1,182	-0.08%
2024/04/17	0	0.00	1	31.50	31.45	-1	1,180	-0.08%
2024/04/16	5	31.64	3	32.62	31.30	2	1,191	0.17%
2024/04/15	3	32.73	1	32.80	32.70	2	1,167	0.17%
2024/04/11	0	33.50	1	34.00	33.20	-1	1,158	-0.09%
2024/04/10	2	34.53	0	0.00	34.55	2	1,151	0.17%
2024/04/09	1	33.75	0	0.00	33.75	1	1,125	0.09%
2024/04/03	0.1	33.20	1	33.05	32.95	-0.9	1,121	-0.08%
2024/04/02	4	33.53	1	33.50	33.35	3	1,135	0.26%
2024/03/29	2	34.33	6.1	34.63	34.20	-4.1	1,165	-0.35%
2024/03/28	9.1	35.01	17.2	34.76	34.85	-8.1	1,137	-0.71%
2024/03/27	14	33.66	5	33.05	33.60	9	1,080	0.83%
2024/03/26	4	33.21	2	33.25	32.60	2	1,091	0.18%
2024/03/25	3	33.45	2	33.35	33.35	1	1,135	0.09%
2024/03/22	5.1	33.74	4	33.55	33.80	1.1	1,132	0.09%
2024/03/21	2.1	32.39	1	32.60	32.70	1.1	1,118	0.10%
2024/03/20	5	32.31	1	32.40	32.10	4	1,144	0.35%
2024/03/19	0	0.00	1	32.55	32.60	-1	1,153	-0.09%
2024/03/18	6	32.63	2	32.73	32.85	4	1,166	0.34%
2024/03/15	6	33.23	1	33.20	33.05	5	1,202	0.42%
2024/03/14	5.5	33.72	0	0.00	32.80	5.5	1,263	0.44%
2024/03/13	3	34.55	6	33.49	33.60	-3	1,433	-0.21%
2024/03/12	7	34.26	1	34.35	34.35	6	1,614	0.37%
2024/03/11	4	32.80	1	32.95	32.65	3	1,591	0.19%
2024/03/08	0.5	32.52	0	0.00	32.40	0.5	1,587	0.03%
2024/03/07	0.2	33.34	87	33.07	33.10	-86.8	1,589	-5.46%
2024/03/06	1.4	34.24	1	35.00	34.20	0.4	1,582	0.03%
2024/03/05	7	34.31	5	34.47	34.30	2	1,576	0.13%
2024/03/04	4	34.26	2	34.00	35.00	2	1,574	0.13%
2024/03/01	1	32.70	1	32.60	32.70	0	1,530	0.00%
2024/02/29	2	32.43	2	32.40	32.40	0	1,532	0.00%
2024/02/27	0.2	33.12	23	32.75	32.70	-22.8	1,535	-1.48%
2024/02/23	1.1	33.21	3	33.25	33.85	-1.9	1,551	-0.12%
2024/02/22	0	0.00	2	33.30	33.35	-2	1,578	-0.13%
2024/02/21	0	0.00	2	33.35	33.25	-2	1,634	-0.12%
2024/02/20	3	33.58	1	33.30	33.40	2	1,644	0.12%
2024/02/19	20	33.97	0	0.00	33.90	20	1,650	1.21%
2024/02/16	5	33.55	0	0.00	33.70	5	1,657	0.30%
2024/02/15	3	32.72	0	0.00	32.90	3	1,648	0.18%
2024/02/05	7	32.51	0	0.00	32.50	7	1,638	0.43%
2024/02/02	1	33.30	0	0.00	33.20	1	1,634	0.06%
2024/02/01	0.1	33.05	1	32.95	33.05	-0.9	1,624	-0.06%
2024/01/31	2	33.30	7	33.50	33.30	-5	1,612	-0.31%
2024/01/30	8.1	33.80	0	0.00	33.60	8.1	1,606	0.50%
2024/01/29	0.1	34.35	0	0.00	34.05	0.1	1,604	0.01%
2024/01/26	11	34.58	3	34.75	34.35	8	1,586	0.50%
2024/01/25	0.6	35.50	0	0.00	35.20	0.6	1,556	0.04%
2024/01/24	2	35.60	2	35.40	35.40	0	1,553	0.00%
2024/01/23	5	35.66	0	0.00	35.80	5	1,552	0.32%
2024/01/22	1.9	35.32	0	0.00	35.25	1.9	1,552	0.12%
2024/01/19	1.6	35.45	11	35.49	35.35	-9.4	1,540	-0.61%
2024/01/18	0	0.00	2	35.50	35.50	-2	1,535	-0.13%
2024/01/17	4	35.58	0	0.00	35.35	4	1,536	0.26%
2024/01/16	1.1	35.87	0	0.00	36.00	1.1	1,533	0.07%
2024/01/15	1.1	35.57	2	35.60	35.80	-0.9	1,529	-0.06%
2024/01/12	1	35.30	0	0.00	35.50	1	1,526	0.07%
2024/01/11	2	35.55	0	0.00	35.60	2	1,530	0.13%
2024/01/10	7	35.51	0	0.00	35.55	7	1,529	0.46%
2024/01/09	6.1	36.41	1	36.60	36.20	5.1	1,518	0.34%
2024/01/08	3	36.73	0	0.00	36.40	3	1,517	0.20%
2024/01/05	0	0.00	2	36.80	36.90	-2	1,518	-0.13%
2024/01/04	0	0.00	4.1	37.00	36.65	-4.1	1,517	-0.27%
2024/01/03	0	0.00	6	37.52	37.40	-6	1,520	-0.39%
2024/01/02	2	37.93	3.4	37.90	37.90	-1.4	1,524	-0.09%
2023/12/29	4	37.49	0	0.00	37.50	4	1,523	0.26%
2023/12/28	5	37.55	0	0.00	37.40	5	1,536	0.33%
2023/12/27	79	37.75	3.1	37.35	38.35	75.9	1,538	4.93%
2023/12/26	21	37.05	0	0.00	37.40	21	1,541	1.36%
2023/12/25	4	36.63	0	0.00	36.55	4	1,527	0.26%
2023/12/22	0.1	36.80	1	36.95	36.55	-0.9	1,519	-0.06%
2023/12/21	21.2	36.48	0.1	36.80	36.30	21.1	1,504	1.40%
2023/12/20	13	37.13	23.1	36.92	36.90	-10.1	1,475	-0.68%
2023/12/19	7	37.47	0	0.00	37.55	7	1,417	0.49%
2023/12/18	3	37.27	0	0.00	37.20	3	1,412	0.21%
2023/12/15	6.2	38.04	0.1	38.45	37.90	6.1	1,396	0.44%
2023/12/14	1	38.90	1	38.75	38.75	0	1,367	0.00%
2023/12/13	1	39.35	0	0.00	39.20	1	1,353	0.08%
2023/12/12	1.1	38.96	5.1	39.03	38.90	-4	1,379	-0.29%
2023/12/11	27.2	40.28	16.5	40.47	39.80	10.7	1,352	0.79%
2023/12/08	16	41.80	15.1	42.08	41.65	0.9	1,286	0.07%
2023/12/07	29	40.94	32	40.51	41.40	-3	1,114	-0.27%
2023/12/06	0	0.00	1	38.00	37.65	-1	935	-0.11%
2023/12/05	0	36.95	1	36.90	37.90	-1	921	-0.11%
2023/12/04	1	38.30	0	0.00	37.45	1	923	0.11%
2023/12/01	4	36.98	0	0.00	37.00	4	914	0.44%
2023/11/30	0.1	37.40	3	37.80	37.30	-2.9	906	-0.32%
2023/11/29	22	37.54	2	37.33	37.50	20	902	2.22%
2023/11/28	0	0.00	1	36.50	36.70	-1	890	-0.11%
2023/11/27	1	36.75	0	0.00	36.75	1	888	0.11%
2023/11/24	7	36.49	0	0.00	36.50	7	889	0.79%
2023/11/22	4.1	37.57	3	37.33	37.45	1.1	873	0.12%
2023/11/21	2	37.72	5	38.07	37.60	-3	868	-0.35%
2023/11/20	2	37.45	6	37.47	38.40	-4	848	-0.47%
2023/11/17	4	35.78	1	35.80	35.80	3	794	0.38%
2023/11/16	1	36.10	1	35.80	36.30	0	793	0.00%
2023/11/15	3	35.50	0	0.00	35.30	3	791	0.38%
2023/11/14	0	0.00	4	35.43	35.60	-4	787	-0.51%
2023/11/10	0	0.00	3	35.68	35.45	-3	807	-0.37%
2023/11/09	4	35.88	2	35.88	36.05	2	808	0.25%
2023/11/08	2	36.40	1	36.85	36.35	1	820	0.12%
2023/11/07	1	36.60	3	36.65	36.60	-2	822	-0.24%
2023/11/06	2	36.00	4	36.09	36.05	-2	834	-0.24%
2023/11/02	2	35.75	0	0.00	35.45	2	829	0.24%
2023/11/01	2	35.25	1	35.35	35.25	1	832	0.12%
2023/10/31	1	36.95	10	36.40	35.75	-9	826	-1.09%
2023/10/30	1	35.75	10	36.00	36.70	-9	819	-1.10%
2023/10/27	0	35.55	10	35.75	35.45	-10	815	-1.23%
2023/10/26	0	0.00	10	35.43	35.35	-10	831	-1.20%
2023/10/25	0	0.00	10	36.08	36.00	-10	838	-1.19%
2023/10/24	5	35.54	0	0.00	35.90	5	851	0.59%
2023/10/18	0	36.00	1	36.10	35.80	-1	860	-0.12%
2023/10/17	2.1	36.81	0	0.00	36.25	2.1	866	0.24%
2023/10/16	2	36.60	0	0.00	36.60	2	879	0.23%
2023/10/13	3	37.10	2	37.30	37.20	1	931	0.11%
2023/10/11	1	37.60	2	38.50	37.60	-1	1,107	-0.09%
2023/10/06	2	38.40	2	38.45	38.40	0	1,109	0.00%
2023/10/05	2	40.00	0	39.80	39.00	2	1,116	0.18%
2023/10/04	1	39.80	3	39.22	39.35	-2	1,108	-0.18%
2023/10/03	0	0.00	1	39.80	39.25	-1	1,098	-0.09%
2023/10/02	14.1	38.79	0	0.00	40.20	14.1	1,084	1.29%
2023/09/28	0	37.85	0	0.00	37.60	0	1,059	0.00%
2023/09/27	0	37.85	0	0.00	37.65	0	1,067	0.00%
2023/09/26	0	38.05	0	0.00	38.05	0	1,075	0.00%
2023/09/22	1	38.85	0	0.00	38.90	1	1,086	0.09%
2023/09/21	0	39.00	0	0.00	38.70	0	1,092	0.00%
2023/09/20	6	39.54	2.2	39.54	39.00	3.9	1,097	0.35%
2023/09/19	2	39.73	1	39.55	39.50	1	1,115	0.09%
2023/09/18	2	39.05	0	0.00	39.15	2	1,113	0.18%
2023/09/15	3	39.67	8	39.55	39.50	-5	1,114	-0.45%
2023/09/14	2	38.10	13	37.77	38.35	-11	1,070	-1.03%
2023/09/13	3	36.28	3	36.42	36.65	0	1,071	0.00%
2023/09/12	2	36.00	0	0.00	35.85	2	1,074	0.19%
2023/09/11	15	35.90	10	35.75	35.70	5	1,109	0.45%
2023/09/07	1	38.45	0	0.00	38.20	1	1,119	0.09%
2023/09/05	1	39.15	0	0.00	39.15	1	1,136	0.09%
2023/08/30	0	0.00	1	38.80	39.00	-1	1,162	-0.09%
2023/08/29	3	38.57	0	0.00	38.60	3	1,169	0.26%
2023/08/28	1	39.25	0	0.00	38.55	1	1,176	0.08%
2023/08/24	10	40.75	36	39.26	39.90	-26	1,173	-2.22%
2023/08/23	12	38.30	0	0.00	38.40	12	1,167	1.03%
2023/08/22	26	38.31	0	0.00	38.20	26	1,175	2.21%
2023/08/21	0	0.00	1	39.50	39.25	-1	1,181	-0.08%
2023/08/18	1	38.95	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1.1	39.14	0	0.00	39.10	1.1	1,253	0.09%
2023/08/16	0	0.00	1	38.05	38.00	-1	1,260	-0.08%
2023/08/14	1	40.05	1	40.40	39.25	0	1,266	0.00%
2023/08/11	17	41.60	0	0.00	41.55	17	1,259	1.35%
2023/08/10	1	41.70	0	0.00	41.65	1	1,265	0.08%
2023/08/09	1	43.05	0	0.00	43.00	1	1,260	0.08%
2023/08/08	1	43.35	0	0.00	43.30	1	1,269	0.08%
2023/08/07	10	43.60	0	0.00	43.70	10	1,289	0.78%
2023/08/02	1	44.20	0	0.00	44.00	1	1,321	0.08%
2023/08/01	1	44.65	0	0.00	45.00	1	1,358	0.07%
2023/07/31	4	45.21	3	44.93	44.60	1	1,398	0.07%
2023/07/28	3	43.87	1	43.95	43.95	2	1,454	0.14%
2023/07/27	4	43.99	0	0.00	44.05	4	1,469	0.27%
2023/07/26	4	45.00	1	44.90	44.60	3	1,485	0.20%
2023/07/24	0	0.00	1	44.90	45.35	-1	1,578	-0.06%
2023/07/21	0	45.30	1	45.30	45.30	-1	1,613	-0.06%
2023/07/20	1	46.24	1	45.50	45.80	0	1,646	0.00%
2023/07/19	3	44.77	0	0.00	44.70	3	1,707	0.18%
2023/07/18	6	47.01	7.1	45.95	45.50	-1	1,794	-0.06%
2023/07/17	8	48.85	13.1	48.83	48.05	-5.1	1,908	-0.27%
2023/07/14	1	44.85	2	45.08	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	23	42.76	41.50	-23	2,191	-1.05%
2023/07/12	25	42.76	0	0.00	42.50	25	2,288	1.09%
2023/07/11	0	0.00	2	43.25	43.40	-2	2,335	-0.09%
2023/07/10	0	0.00	1	43.20	43.10	-1	2,342	-0.04%
2023/07/07	0	43.90	0	0.00	43.50	0	2,352	0.00%
2023/07/05	2	44.25	0	44.30	44.20	2	2,377	0.08%
2023/07/04	1	44.35	0	0.00	44.30	1	2,375	0.04%
2023/06/30	0	0.00	1	44.70	44.65	-1	2,361	-0.04%
2023/06/29	0	45.00	5	45.30	44.90	-5	2,362	-0.21%
2023/06/28	1	44.90	0	0.00	44.90	1	2,359	0.04%
2023/06/27	0	45.30	1	45.50	45.35	-1	2,362	-0.04%
2023/06/26	1	44.55	1	44.60	44.35	0	2,349	0.00%
2023/06/21	2	45.03	0	0.00	44.95	2	2,351	0.09%
2023/06/20	0	0.00	5	44.41	44.40	-5	2,347	-0.21%
2023/06/19	2	44.35	3	44.42	44.40	-1	2,354	-0.04%
2023/06/16	0	45.05	0	0.00	45.00	0	2,345	0.00%
2023/06/15	2	44.80	4	44.91	44.95	-2	2,340	-0.09%
2023/06/14	1	45.85	1	45.90	45.85	0	2,307	0.00%
2023/06/13	1	46.70	1	46.60	46.50	0	2,304	0.00%
2023/06/12	1	47.00	3	46.73	47.00	-2	2,292	-0.09%
2023/06/09	0	45.65	3	45.65	45.80	-3	2,271	-0.13%
2023/06/08	0	0.00	3	45.58	45.50	-3	2,288	-0.13%
2023/06/07	0	45.90	5	46.02	46.05	-5	2,304	-0.22%
2023/06/06	0	46.00	0	0.00	45.70	0	2,331	0.00%
2023/06/02	1	46.70	0	0.00	46.35	1	2,368	0.04%
2023/06/01	0	0.00	1	46.35	46.80	-1	2,395	-0.04%
2023/05/29	0	0.00	1	46.15	46.15	-1	2,407	-0.04%
2023/05/26	0.2	45.55	0	0.00	45.35	0.2	2,406	0.01%
2023/05/25	1	45.45	0	0.00	45.95	1	2,404	0.04%
2023/05/24	3.2	45.03	3.4	46.08	46.65	-0.2	2,414	-0.01%
2023/05/23	4	48.13	1	48.75	48.60	3	2,404	0.12%
2023/05/18	0	0.00	4	46.95	46.50	-4	2,446	-0.16%
2023/05/17	2	46.90	0	0.00	47.45	2	2,459	0.08%
2023/05/16	2	46.80	4	46.85	46.85	-2	2,505	-0.08%
2023/05/15	2	47.40	0	0.00	47.10	2	2,600	0.08%
2023/05/12	0	46.95	2	47.05	48.60	-2	2,602	-0.08%
2023/05/11	0	46.95	2	47.05	47.80	-2	2,606	-0.08%
2023/05/10	0	0.00	2	48.20	48.25	-2	2,608	-0.08%
2023/05/09	0	48.25	2	48.25	48.70	-2	2,612	-0.08%
2023/05/08	3.1	48.72	5	49.45	49.45	-2	2,596	-0.08%
2023/05/05	3	48.42	6	48.14	48.50	-3	2,583	-0.12%
2023/05/04	4.4	47.95	10	48.39	48.50	-5.6	2,608	-0.22%
2023/05/03	4	45.84	2	45.98	45.60	2	2,546	0.08%
2023/05/02	3	46.72	0	0.00	46.55	3	2,536	0.12%
2023/04/28	8	47.12	3	47.33	47.45	5	2,512	0.20%
2023/04/27	2.1	45.47	7	45.79	45.90	-4.9	2,456	-0.20%
2023/04/26	14	44.32	3	43.95	44.10	11	2,409	0.46%
2023/04/25	2	45.60	2	46.73	45.20	0	2,370	0.00%
2023/04/24	6	46.72	13	48.14	46.80	-7	2,330	-0.30%
2023/04/21	18	45.67	12	45.75	44.85	6	2,259	0.27%
2023/04/20	27	49.20	2.6	47.95	47.50	24.4	2,156	1.13%
2023/04/19	30	51.34	22.1	52.23	51.80	8	1,987	0.40%
2023/04/18	4.1	47.96	32.4	50.47	51.10	-28.3	1,753	-1.61%
2023/04/17	12	45.68	2	45.45	46.50	10	1,518	0.66%
2023/04/14	1.6	43.78	5	43.88	43.90	-3.4	1,407	-0.24%
2023/04/13	0	0.00	1	41.05	41.00	-1	1,344	-0.07%
2023/04/12	0	0.00	12	41.30	41.30	-12	1,334	-0.90%
2023/04/11	1	41.60	1	41.80	41.55	0	1,318	0.00%
2023/04/10	1.1	41.45	4	41.44	41.50	-2.9	1,314	-0.22%
2023/04/07	0.1	43.00	0	0.00	42.85	0.1	1,281	0.01%
2023/04/06	0	43.05	0.1	43.05	43.15	0	1,283	0.00%
2023/03/31	1	42.80	0	0.00	42.80	1	1,283	0.08%
2023/03/30	0	0.00	2	42.70	42.60	-2	1,279	-0.16%
2023/03/29	0	0.00	0	42.35	42.25	0	1,279	0.00%
2023/03/28	1	42.15	0	0.00	42.15	1	1,283	0.08%
2023/03/24	0	0.00	30	43.57	43.70	-30	1,271	-2.36%
2023/03/22	10	43.38	0	0.00	43.00	10	1,263	0.79%
2023/03/21	1	43.30	0	0.00	43.30	1	1,262	0.08%
2023/03/17	5	42.45	3	42.52	42.30	2	1,261	0.16%
2023/03/16	2	42.75	0	0.00	42.10	2	1,261	0.16%
2023/03/14	0.1	43.70	3	44.13	43.70	-3	1,281	-0.23%
2023/03/13	0	44.85	1	45.10	44.55	-1	1,305	-0.08%
2023/03/10	2	44.73	12	45.25	44.75	-10	1,329	-0.75%
2023/03/09	20	45.98	11	45.99	46.05	9	1,353	0.67%
2023/03/08	16	46.31	3.2	46.63	46.70	12.9	1,413	0.91%
2023/03/07	2	45.55	6	45.45	45.60	-4	1,441	-0.28%
2023/03/06	5	45.44	9	45.17	45.75	-4	1,433	-0.28%
2023/03/03	3	44.30	7	44.26	44.10	-4	1,409	-0.28%
2023/03/02	5	44.84	10	44.70	44.55	-5	1,407	-0.35%
2023/03/01	15.2	44.51	7	43.67	44.70	8.2	1,400	0.58%
2023/02/24	13	44.38	0	0.00	43.90	13	1,393	0.93%
2023/02/23	3	44.85	1	44.70	44.70	2	1,379	0.14%
2023/02/22	3	44.38	6	44.80	44.40	-3	1,382	-0.22%
2023/02/21	8	46.14	6	45.57	45.75	2	1,368	0.15%
2023/02/20	5	46.13	17	46.04	46.00	-12	1,346	-0.89%
2023/02/17	2	44.13	4.1	44.81	44.80	-2.1	1,324	-0.15%
2023/02/16	19	43.61	3	43.83	43.80	16	1,325	1.21%
2023/02/15	1	43.30	12.5	43.16	43.10	-11.5	1,353	-0.85%
2023/02/14	26	44.18	17	44.10	44.00	9	1,326	0.68%
2023/02/13	11.5	42.79	5.5	44.25	45.20	6	1,287	0.47%
2023/02/10	0	0.00	2	41.43	41.10	-2	1,197	-0.17%
2023/02/09	1	42.10	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	0.00	1	43.05	42.85	-1	1,178	-0.08%
2023/02/07	1	42.20	2	42.00	41.80	-1	1,162	-0.08%
2023/02/06	6	42.53	4.5	42.64	42.40	1.5	1,159	0.13%
2023/02/03	1	43.20	3	42.95	42.50	-2	1,150	-0.17%
2023/02/02	4	43.60	7.1	42.79	43.55	-3.1	1,129	-0.27%
2023/02/01	3	40.58	1	40.25	40.50	2	1,065	0.19%
2023/01/31	1	40.10	0	0.00	40.10	1	1,065	0.09%
2023/01/30	0	0.00	1	38.90	39.05	-1	1,062	-0.09%
2023/01/17	0	0.00	1	38.45	38.35	-1	1,071	-0.09%
2023/01/16	1.1	38.07	0	0.00	38.10	1.1	1,080	0.10%
2023/01/12	2	39.05	5	39.18	38.65	-3	1,087	-0.28%
2023/01/11	0	0.00	0.4	39.75	39.65	-0.4	1,094	-0.04%
2023/01/10	6	40.03	0	0.00	39.90	6	1,107	0.54%
2023/01/09	1	39.80	0	0.00	39.90	1	1,124	0.09%
2023/01/05	3	40.17	1	40.70	39.65	2	1,176	0.17%
2023/01/04	1	39.55	0	0.00	39.65	1	1,186	0.08%
2023/01/03	0	0.00	1	39.15	39.00	-1	1,193	-0.08%
2022/12/27	7	39.92	0.1	40.00	39.60	6.9	1,230	0.56%
2022/12/26	0	0.00	3	39.85	40.20	-3	1,234	-0.24%
2022/12/23	0	0.00	2.1	38.00	38.25	-2.1	1,247	-0.16%
2022/12/22	0	0.00	2	38.33	38.30	-2	1,259	-0.16%
2022/12/21	0	0.00	0.1	38.30	38.10	-0.1	1,288	-0.01%
2022/12/20	1	38.55	1	39.42	38.20	0	1,305	0.00%
2022/12/19	0	0.00	1	39.35	39.45	-1	1,330	-0.08%
2022/12/16	2	40.00	1	39.85	39.90	1	1,347	0.07%
2022/12/13	1	39.90	1	40.50	40.10	0	1,400	0.00%
2022/12/12	1	40.05	8	40.49	40.50	-7	1,410	-0.50%
2022/12/09	4	41.14	3	41.33	40.85	1	1,434	0.07%
2022/12/08	3	41.50	0	0.00	41.60	3	1,443	0.21%
2022/12/07	2.2	41.94	4	42.00	41.00	-1.8	1,457	-0.12%
2022/12/06	8	43.12	4	42.74	42.30	4	1,447	0.28%
2022/12/05	12	42.93	0	0.00	43.40	12	1,436	0.84%
2022/12/02	2	42.90	5	42.68	43.20	-3	1,419	-0.21%
2022/12/01	5.1	42.08	6	42.28	41.70	-0.9	1,386	-0.06%
2022/11/30	12.3	42.31	14	42.92	42.70	-1.7	1,371	-0.12%
2022/11/29	3	39.72	10.1	41.12	41.15	-7.1	1,315	-0.54%
2022/11/21	1	37.55	12	37.56	37.60	-11	1,457	-0.75%
2022/11/18	1	38.80	1.1	38.64	38.05	-0.1	1,474	-0.01%
2022/11/17	0	0.00	1	38.85	38.95	-1	1,479	-0.07%
2022/11/16	12	39.04	4	38.28	38.30	8	1,530	0.52%
2022/11/15	2.1	38.94	11	38.43	39.20	-8.9	1,586	-0.56%
2022/11/14	1	37.60	2	36.40	37.70	-1	1,669	-0.06%
2022/11/11	10	36.53	7	36.00	35.90	3	1,721	0.17%
2022/11/10	6	37.30	0	0.00	37.30	6	1,759	0.34%
2022/11/09	4	38.23	4	38.00	38.05	0	2,017	0.00%
2022/11/08	2	38.00	1	38.05	38.20	1	2,152	0.05%
2022/11/03	0	0.00	2	36.60	37.00	-2	3,186	-0.06%
2022/11/01	1	35.00	2	35.45	35.60	-1	3,659	-0.03%
2022/10/28	0	0.00	3	34.20	33.85	-3	3,791	-0.08%
2022/10/27	1	34.70	0	0.00	34.80	1	4,045	0.02%
2022/10/26	0	0.00	1	33.55	33.30	-1	4,240	-0.02%
2022/10/25	2	33.75	0	0.00	33.65	2	4,357	0.05%
2022/10/21	0	0.00	1	35.00	34.55	-1	4,465	-0.02%
2022/10/20	0	0.00	1	35.45	35.75	-1	4,723	-0.02%
2022/10/18	1	36.65	0	0.00	36.45	1	4,807	0.02%
2022/10/17	1	34.65	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	0.3	36.60	36.60	-0.3	4,960	-0.01%
2022/10/13	1	37.02	2	34.50	33.90	-1	4,988	-0.02%
2022/10/12	1	37.35	0	0.00	37.10	1	5,004	0.02%
2022/10/07	2	40.83	0	0.00	40.80	2	5,166	0.04%
2022/10/06	1	40.30	1	40.50	40.50	0	5,380	0.00%
2022/10/05	3	40.40	1	40.30	40.75	2	5,547	0.04%
2022/09/30	0	37.20	0	0.00	38.65	0	5,844	0.00%
2022/09/29	10	39.30	0	0.00	38.40	10	5,923	0.17%
2022/09/28	4	39.12	0	0.00	37.90	4	6,001	0.07%
2022/09/26	9	39.86	9	40.83	39.80	0	6,150	0.00%
2022/09/23	4	43.18	0	0.00	42.70	4	6,180	0.06%
2022/09/22	3	43.87	1	44.50	44.40	2	6,199	0.03%
2022/09/21	3	43.50	0	0.00	43.45	3	6,218	0.05%
2022/09/20	2	45.33	0	0.00	45.20	2	6,241	0.03%
2022/09/19	1.1	46.29	0	0.00	45.10	1.1	6,284	0.02%
2022/09/16	2	46.93	0	0.00	46.50	2	6,299	0.03%
2022/09/15	10	48.85	5	48.30	48.20	5	6,296	0.08%
2022/09/14	7	47.47	0	0.00	48.85	7	6,316	0.11%
2022/09/13	1	49.70	0	0.00	49.55	1	6,343	0.02%
2022/09/12	15	49.83	5	50.10	50.10	10	6,391	0.16%
2022/09/07	1	48.45	21	48.56	48.50	-20	6,498	-0.31%
2022/09/06	11	49.79	5	50.14	49.20	6	6,630	0.09%
2022/09/05	1	51.00	1	51.40	51.00	0	6,817	0.00%
2022/09/02	7	52.46	11	52.55	52.40	-4	6,815	-0.06%
2022/09/01	7	50.77	0	0.00	50.40	7	6,773	0.10%
2022/08/31	10	51.50	5	50.96	51.60	5	6,771	0.07%
2022/08/30	1	51.40	8	51.11	51.20	-7	6,791	-0.10%
2022/08/29	2	48.85	1	48.80	48.85	1	6,821	0.01%
2022/08/26	1	50.40	21	50.23	49.95	-20	6,899	-0.29%
2022/08/25	2	49.55	2	49.65	49.90	0	7,080	0.00%
2022/08/24	1	49.10	0	0.00	49.00	1	7,500	0.01%
2022/08/23	23	48.30	31	49.11	49.00	-8	8,012	-0.10%
2022/08/22	17	50.29	14	49.12	49.05	3	8,025	0.04%
2022/08/19	16	52.12	9	51.71	51.20	7	7,992	0.09%
2022/08/18	41	51.25	16.3	51.44	51.50	24.7	7,962	0.31%
2022/08/17	26.2	50.63	22	51.45	51.50	4.2	8,485	0.05%
2022/08/16	23	51.27	32	51.42	51.10	-9	8,525	-0.11%
2022/08/15	16.3	50.72	41	50.85	50.40	-24.7	8,271	-0.30%
2022/08/12	33	49.30	17	49.23	48.70	16	8,128	0.20%
2022/08/11	15.1	51.73	4.1	51.35	51.60	11	7,967	0.14%
2022/08/10	39	52.44	48	52.23	51.40	-9	7,773	-0.12%
2022/08/09	13	48.42	26	50.59	51.50	-13	7,113	-0.18%
2022/08/08	13	47.21	11	47.15	46.90	2	6,810	0.03%
2022/08/05	4	45.05	5	45.12	45.30	-1	6,640	-0.02%
2022/08/04	18.3	44.17	19	44.50	44.10	-0.7	6,597	-0.01%
2022/08/03	23	47.02	25	46.13	45.00	-2	6,519	-0.03%
2022/08/02	23	46.54	9	46.39	46.00	14	6,271	0.22%
2022/08/01	5	45.07	6.5	45.84	46.50	-1.5	6,076	-0.02%
2022/07/29	3	44.23	3	44.50	44.35	0	5,961	0.00%
2022/07/28	8.3	44.62	6	44.33	43.90	2.3	5,936	0.04%
2022/07/27	15.2	46.43	14	46.13	45.30	1.2	5,858	0.02%
2022/07/26	6	43.88	1	43.90	43.60	5	5,595	0.09%
2022/07/25	2	45.50	4	45.58	45.75	-2	5,535	-0.04%
2022/07/22	10	45.96	2	47.50	45.20	8	5,515	0.15%
2022/07/21	15	46.37	18	46.38	46.35	-3	5,430	-0.06%
2022/07/20	1	45.35	3	45.53	45.00	-2	5,356	-0.04%
2022/07/19	9.1	45.37	8	45.26	45.20	1.1	5,328	0.02%
2022/07/18	1	45.00	3	45.32	45.25	-2	5,298	-0.04%
2022/07/15	5.1	45.24	4.1	45.02	44.90	1	5,258	0.02%
2022/07/14	9.1	43.89	15	44.31	45.15	-5.9	5,183	-0.11%
2022/07/13	3	42.50	12	42.59	42.65	-9	4,981	-0.18%
2022/07/12	7.6	40.23	4	39.05	38.80	3.6	4,835	0.07%
2022/07/11	3	43.77	2	43.30	43.10	1	4,733	0.02%
2022/07/08	6	44.97	5	45.50	44.25	1	4,659	0.02%
2022/07/07	5	42.73	8	43.61	43.45	-3	4,569	-0.07%
2022/07/06	2	44.80	2	42.35	42.10	0	4,503	0.00%
2022/07/05	11	46.13	13	45.09	44.95	-2	4,485	-0.04%
2022/07/04	10	47.64	24	47.24	46.30	-14	4,428	-0.32%
2022/07/01	19	52.88	1	54.00	49.75	18	4,379	0.41%
2022/06/30	8	54.83	0	0.00	55.20	8	4,355	0.18%
2022/06/29	10	54.96	7	55.41	55.20	3	4,360	0.07%
2022/06/28	12	54.83	9	55.07	55.20	3	4,408	0.07%
2022/06/27	8	56.71	13	56.98	56.60	-5	4,423	-0.11%
2022/06/24	7	55.37	8	55.24	55.00	-1	4,505	-0.02%
2022/06/23	5	54.48	14	54.84	54.50	-9	4,618	-0.19%
2022/06/22	19	55.22	10	55.85	54.60	9	4,838	0.19%
2022/06/21	9	55.78	15	55.58	56.90	-6	4,951	-0.12%
2022/06/20	24	56.72	11	55.72	54.70	13	4,925	0.26%
2022/06/17	30	58.09	13	58.64	58.00	17	4,884	0.35%
2022/06/16	30	61.92	24	60.30	59.80	6	4,884	0.12%
2022/06/15	8	61.44	14	60.94	61.00	-6	4,858	-0.12%
2022/06/14	22	60.42	21	60.53	60.80	1	4,734	0.02%
2022/06/13	11.1	58.56	7	58.19	58.30	4.1	4,530	0.09%
2022/06/10	7	60.59	7	60.49	60.00	0	4,522	0.00%
2022/06/09	3	60.37	9	60.28	60.20	-6	4,472	-0.13%
2022/06/08	7	61.41	4	61.23	61.00	3	4,472	0.07%
2022/06/07	18	61.87	12	61.92	61.60	6	4,446	0.13%
2022/06/06	7	62.37	9.2	61.59	61.00	-2.2	4,381	-0.05%
2022/06/02	17.1	64.26	7	64.20	63.30	10.1	4,308	0.23%
2022/06/01	34	64.77	32.2	64.67	64.00	1.8	4,144	0.04%
2022/05/31	88.3	62.97	96	62.52	62.40	-7.7	3,747	-0.20%
2022/05/30	24	59.71	6.5	59.56	59.00	17.5	3,289	0.53%
2022/05/27	5	58.24	25	58.51	58.50	-20	3,311	-0.60%
2022/05/26	5.1	59.23	14	58.66	57.90	-9	3,325	-0.27%
2022/05/25	79	60.28	62.5	59.44	58.60	16.5	3,260	0.51%
2022/05/24	5	57.04	8	58.94	59.40	-3	2,709	-0.11%
2022/05/23	1	54.40	6	54.00	54.00	-5	2,599	-0.19%
2022/05/20	1	54.80	0	0.00	54.60	1	2,635	0.04%
2022/05/19	17	55.34	0	0.00	55.40	17	2,642	0.64%
2022/05/18	2	57.15	2.2	58.05	57.00	-0.2	2,675	-0.01%
2022/05/17	1	55.20	5	55.38	57.50	-4	2,727	-0.15%
2022/05/16	0	0.00	6	55.10	54.30	-6	2,729	-0.22%
2022/05/13	6	53.78	2.1	53.61	54.00	3.9	2,740	0.14%
2022/05/12	0.4	52.45	0	0.00	53.00	0.4	2,765	0.01%
2022/05/11	1	53.90	1	53.70	54.00	0	2,769	0.00%
2022/05/10	1	53.70	0	0.00	55.10	1	2,781	0.04%
2022/05/06	3	56.43	12	56.30	57.10	-9	2,797	-0.32%
2022/05/05	0	0.00	1	57.30	57.80	-1	2,814	-0.04%
2022/05/04	1	57.40	1	57.50	56.10	0	2,853	0.00%
2022/05/03	1	55.90	1	56.00	56.10	0	2,864	0.00%
2022/04/29	3	55.40	0	0.00	56.30	3	2,886	0.10%
2022/04/28	1	54.80	2	55.85	55.00	-1	2,896	-0.03%
2022/04/27	1	54.10	10	54.50	54.70	-9	2,894	-0.31%
2022/04/25	3	57.07	1.3	57.30	56.90	1.8	2,909	0.06%
2022/04/21	14.3	60.05	6	60.08	60.00	8.3	2,916	0.28%
2022/04/20	1	58.50	5	60.72	61.20	-4	2,897	-0.14%
2022/04/19	7	57.46	3	57.50	57.00	4	2,880	0.14%
2022/04/18	2.6	57.25	0	0.00	56.80	2.6	2,884	0.09%
2022/04/14	1	60.50	5	60.20	59.90	-4	2,893	-0.14%
2022/04/12	4	59.98	4	60.60	59.70	0	2,910	0.00%
2022/04/11	5.6	62.76	20	63.16	61.00	-14.4	2,906	-0.50%
2022/04/08	4.3	66.74	2	67.35	66.30	2.3	2,886	0.08%
2022/04/07	6.5	68.32	6	68.78	67.10	0.5	2,887	0.02%
2022/04/06	9.5	67.95	2	68.10	67.70	7.5	2,853	0.26%
2022/03/31	4.1	66.00	6	67.82	69.00	-2	2,846	-0.07%
2022/03/30	4.2	66.95	7	66.91	66.60	-2.8	2,779	-0.10%
2022/03/29	26	67.37	27	66.44	68.00	-1	2,737	-0.04%
2022/03/28	21	67.71	19	67.71	67.40	2	2,626	0.08%
2022/03/25	19	67.77	5	68.42	70.50	14	2,535	0.55%
2022/03/24	7	62.47	16	62.97	64.10	-9	2,356	-0.38%
2022/03/23	3.2	58.49	0	0.00	58.30	3.2	2,262	0.14%
2022/03/22	1	57.20	4	57.98	58.70	-3	2,273	-0.13%
2022/03/21	24	58.76	2	58.30	57.70	22	2,291	0.96%
2022/03/18	2	56.45	15	57.33	58.90	-13	2,301	-0.56%
2022/03/17	0	0.00	2	53.65	53.70	-2	2,286	-0.09%
2022/03/16	4	53.10	0	0.00	52.40	4	2,306	0.17%
2022/03/15	3	53.27	0	0.00	52.90	3	2,347	0.13%
2022/03/14	0	0.00	1	56.70	55.80	-1	2,364	-0.04%
2022/03/11	3	57.00	0	0.00	56.80	3	2,402	0.12%
2022/03/10	4.2	57.28	4	57.80	57.60	0.2	2,402	0.01%
2022/03/09	11	55.14	14	54.73	54.40	-3	2,415	-0.12%
2022/03/08	11	55.15	6	54.83	54.20	5	2,501	0.20%
2022/03/07	0	0.00	2	55.35	55.00	-2	2,598	-0.08%
2022/03/04	7	60.53	1	61.70	59.00	6	2,626	0.23%
2022/03/03	1	62.00	11	60.80	60.70	-10	2,675	-0.37%
2022/03/02	14	61.46	5	62.58	62.80	9	2,699	0.33%
2022/03/01	1	59.80	5	60.22	60.50	-4	2,682	-0.15%
2022/02/25	0	0.00	8	55.26	55.00	-8	2,718	-0.29%
2022/02/24	2	53.80	5	54.90	53.40	-3	2,782	-0.11%
2022/02/23	1	57.00	1	56.90	56.60	0	2,784	0.00%
2022/02/22	3	56.77	2	56.70	56.60	1	2,874	0.03%
2022/02/21	1	58.80	0	0.00	58.80	1	3,043	0.03%
2022/02/18	11	59.34	1	59.80	59.80	10	3,324	0.30%
2022/02/17	4	58.83	11	58.35	58.40	-7	3,740	-0.19%
2022/02/16	1	61.10	3	60.70	60.40	-2	3,954	-0.05%
2022/02/15	1	60.30	2	60.20	60.50	-1	4,095	-0.02%
2022/02/14	4	61.05	0.3	61.40	60.00	3.8	4,309	0.09%
2022/02/11	2	62.70	9	64.19	64.00	-7	4,352	-0.16%
2022/02/10	4	64.68	0	0.00	64.20	4	4,447	0.09%
2022/02/09	3	66.97	0	0.00	67.10	3	4,654	0.06%
2022/02/08	0.5	65.00	6	65.10	65.50	-5.5	4,953	-0.11%
2022/01/26	6	60.52	7	60.54	60.50	-1	5,160	-0.02%
2022/01/25	0	66.00	7	64.50	64.00	-7	5,268	-0.13%
2022/01/24	3	65.23	0	0.00	65.10	3	5,382	0.06%
2022/01/20	2	69.30	0	0.00	68.80	2	5,582	0.04%
2022/01/19	1	68.50	0	0.00	68.30	1	5,807	0.02%
2022/01/18	10	70.53	11	69.80	69.40	-1	6,106	-0.02%
2022/01/17	1	67.20	5	68.14	68.00	-4	6,195	-0.06%
2022/01/14	1	67.49	0.3	67.00	67.90	0.7	6,285	0.01%
2022/01/12	3	68.43	1.5	68.47	68.60	1.5	6,368	0.02%
2022/01/11	2	69.80	1	69.80	69.90	1	6,406	0.02%
2022/01/10	2	69.21	0	0.00	70.00	2	6,445	0.03%
2022/01/07	8	71.23	8	72.39	71.60	0	6,482	0.00%
2022/01/06	12	73.63	2	73.60	73.50	10	6,535	0.15%
2022/01/05	0	0.00	1	77.00	75.50	-1	6,642	-0.02%
2022/01/04	1	77.00	14	76.96	77.00	-13	6,699	-0.19%
2022/01/03	9	77.81	0.3	77.87	76.60	8.7	6,756	0.13%
2021/12/30	0	0.00	6	76.92	79.70	-6	6,857	-0.09%
2021/12/29	2	74.20	20	74.50	75.30	-18	7,027	-0.26%
2021/12/28	4	74.57	11	74.50	74.40	-7	7,212	-0.10%
2021/12/27	6	75.22	6	75.37	75.60	0	7,377	0.00%
2021/12/24	3	73.63	15.1	73.51	73.40	-12.1	7,585	-0.16%
2021/12/23	0	73.80	7	74.11	74.30	-7	7,792	-0.09%
2021/12/22	15.1	72.98	4	73.30	73.00	11.1	7,950	0.14%
2021/12/21	2	71.90	5.5	71.71	71.90	-3.5	8,098	-0.04%
2021/12/20	16.1	72.78	24	72.09	71.60	-8	8,336	-0.10%
2021/12/17	18.1	75.80	7	75.40	75.00	11.1	8,634	0.13%
2021/12/16	5.1	77.64	2	77.30	77.80	3.1	8,969	0.03%
2021/12/15	7	77.27	0	0.00	77.00	7	9,349	0.07%
2021/12/14	4.1	78.63	14.1	77.86	78.30	-10	9,677	-0.10%
2021/12/13	19.2	80.26	14	80.74	80.70	5.2	9,673	0.05%
2021/12/10	15.3	78.92	22	78.74	79.40	-6.8	9,658	-0.07%
2021/12/09	9	80.90	6	80.53	80.10	3	9,649	0.03%
2021/12/08	10	80.38	16	80.68	80.30	-6	9,634	-0.06%
2021/12/07	17.3	79.29	19	79.29	79.30	-1.8	9,649	-0.02%
2021/12/06	12.6	78.09	10	77.60	77.60	2.6	9,680	0.03%
2021/12/03	16	78.30	10	78.20	78.20	6	9,742	0.06%
2021/12/02	31.5	78.26	20	77.46	77.00	11.5	9,777	0.12%
2021/12/01	51.1	77.93	37	78.52	80.40	14.1	9,784	0.14%
2021/11/30	28	81.73	37	81.61	80.90	-9	9,731	-0.09%
2021/11/29	52	78.16	26.4	79.47	81.50	25.6	9,750	0.26%
2021/11/26	35	82.54	16	81.48	80.40	19	9,718	0.20%
2021/11/25	23.1	85.85	11.6	84.26	84.30	11.5	9,740	0.12%
2021/11/24	22.2	84.13	16	87.31	87.80	6.2	9,806	0.06%
2021/11/23	21.2	85.84	25	83.20	83.30	-3.8	9,799	-0.04%
2021/11/22	21	87.08	18	86.88	86.80	3	9,845	0.03%
2021/11/19	13.1	86.93	13	86.98	86.80	0.1	10,070	0.00%
2021/11/18	53	88.82	34	87.02	86.00	19	10,340	0.18%
2021/11/17	54.7	91.31	79	90.40	90.70	-24.4	10,275	-0.24%
2021/11/16	83.5	92.39	50.2	93.62	95.00	33.3	10,092	0.33%
2021/11/15	31.1	86.80	25	87.38	88.70	6.1	9,805	0.06%
2021/11/12	41.3	82.16	14	81.47	80.70	27.3	9,768	0.28%
2021/11/11	22	80.38	32	82.19	82.50	-10	9,816	-0.10%
2021/11/10	13	79.12	17	78.69	78.20	-4	9,977	-0.04%
2021/11/09	20.3	77.43	15.3	77.93	77.80	4.9	10,060	0.05%
2021/11/08	33.6	79.86	15.5	79.94	79.50	18.1	10,052	0.18%
2021/11/05	44.9	81.83	20	84.31	86.00	24.9	9,997	0.25%
2021/11/04	5	78.88	16	79.96	81.00	-11	9,808	-0.11%
2021/11/03	18	74.04	11	73.50	73.70	7	9,798	0.07%
2021/11/02	24.1	75.81	16.1	73.86	73.70	7.9	9,912	0.08%
2021/11/01	33.1	79.81	40	78.96	78.10	-7	10,096	-0.07%
2021/10/29	45	78.28	14	77.71	78.80	31	10,062	0.31%
2021/10/28	15	79.37	14	77.87	77.30	1	10,064	0.01%
2021/10/27	20.1	78.72	22.2	79.92	79.50	-2.1	10,210	-0.02%
2021/10/26	30.7	75.62	34	78.96	79.00	-3.3	10,191	-0.03%
2021/10/25	2	70.70	13	70.78	72.70	-11	10,051	-0.11%
2021/10/22	21	66.60	12	66.42	66.10	9	10,247	0.09%
2021/10/21	17	71.71	12	69.22	68.60	5	10,553	0.05%
2021/10/20	1	70.00	3	70.97	70.50	-2	11,292	-0.02%
2021/10/19	14	71.09	11	72.22	70.70	3	11,802	0.03%
2021/10/18	13	68.72	16	69.66	70.00	-3	11,979	-0.02%
2021/10/15	31	68.24	13	68.45	69.80	18	12,325	0.15%
2021/10/14	16	68.04	13	67.91	68.00	3	12,705	0.02%
2021/10/13	17	71.45	12	68.28	68.50	5	13,009	0.04%
2021/10/12	11	71.93	17	72.98	73.40	-6	13,525	-0.04%
2021/10/08	15	72.72	16	72.73	72.20	-1	14,514	-0.01%
2021/10/07	12	72.43	14	73.50	74.50	-2	15,483	-0.01%
2021/10/06	28	74.70	26	72.77	71.90	2	16,382	0.01%
2021/10/05	16	78.30	9	79.54	79.40	7	16,456	0.04%
2021/10/04	12	76.18	15	76.95	77.50	-3	16,672	-0.02%
2021/10/01	16	82.13	16	81.54	79.40	0	16,586	0.00%
2021/09/30	16	85.70	11	85.74	88.20	5	16,565	0.03%
2021/09/29	11	80.64	68.1	80.14	82.50	-57.1	16,598	-0.34%
2021/09/28	8	79.49	8	79.63	80.70	0	16,797	0.00%
2021/09/27	6	78.74	28	78.89	80.00	-22	17,362	-0.13%
2021/09/24	39	74.04	51	75.04	77.00	-12	18,015	-0.07%
2021/09/23	49	71.95	37.5	72.09	76.90	11.5	17,834	0.06%
2021/09/22	24	67.92	37.3	70.08	72.20	-13.3	17,619	-0.08%
2021/09/17	34	63.53	44	63.50	65.70	-10	17,474	-0.06%
2021/09/16	8	59.50	10	59.15	59.90	-2	17,333	-0.01%
2021/09/15	3	57.90	5	58.40	57.30	-2	17,507	-0.01%
2021/09/14	5	58.20	4	57.85	57.70	1	17,715	0.01%
2021/09/13	16	57.91	13	57.92	57.60	3	17,995	0.02%
2021/09/10	2	59.60	14	59.41	59.40	-12	18,278	-0.07%
2021/09/09	4	57.70	21	59.21	59.40	-17	18,661	-0.09%
2021/09/08	4	58.95	7	59.07	58.10	-3	18,879	-0.02%
2021/09/07	4	57.50	23	58.74	59.10	-19	19,428	-0.10%
2021/09/06	10	59.34	15.1	59.83	59.10	-5.1	20,152	-0.03%
2021/09/03	6	58.50	8.2	59.18	58.50	-2.2	20,537	-0.01%
2021/09/02	12	57.48	2	57.80	58.10	10	21,454	0.05%
2021/09/01	10	58.56	12	58.96	58.50	-2	22,077	-0.01%
2021/08/31	27	58.54	18	58.79	59.10	9	22,326	0.04%
2021/08/30	14	59.70	25	59.56	58.80	-11	22,832	-0.05%
2021/08/27	12	56.60	6	56.77	56.50	6	23,183	0.03%
2021/08/26	18	55.65	30	56.46	56.40	-12	23,269	-0.05%
2021/08/25	39.1	57.45	35	57.93	57.60	4.1	23,488	0.02%
2021/08/24	5	53.46	5	52.40	54.50	0	23,389	0.00%
2021/08/23	2.1	48.69	14	49.48	49.55	-11.9	23,065	-0.05%
2021/08/20	18	47.05	14	47.34	46.80	4	22,978	0.02%
2021/08/19	17	49.15	14	49.45	47.80	3	22,900	0.01%
2021/08/18	26	45.78	25.5	47.51	50.80	0.5	22,755	0.00%
2021/08/17	23	46.15	32	46.30	46.25	-9	22,562	-0.04%
2021/08/16	38	46.69	26.1	46.59	45.60	11.9	22,394	0.05%
2021/08/13	3	49.10	2	49.68	48.15	1	22,051	0.00%
2021/08/12	3	50.60	3.4	50.81	51.00	-0.4	21,986	0.00%
2021/08/11	8	50.73	9	50.71	49.85	-1	21,968	0.00%
2021/08/10	13	51.12	29	51.15	51.50	-16	21,874	-0.07%
2021/08/09	21	53.69	14.4	52.44	52.20	6.6	21,856	0.03%
2021/08/06	14.1	55.62	0	0.00	55.20	14.1	21,775	0.06%
2021/08/05	20	57.98	15	58.07	57.30	5	21,713	0.02%
2021/08/04	14	56.04	12	56.50	56.50	2	21,521	0.01%
2021/08/03	11	56.00	19.6	55.96	55.60	-8.6	21,570	-0.04%
2021/08/02	23.6	55.99	33	55.55	56.00	-9.4	21,517	-0.04%
2021/07/30	6	56.53	15.2	58.23	58.20	-9.1	21,336	-0.04%
2021/07/29	6	59.25	3	59.33	58.50	3	21,197	0.01%
2021/07/28	33.1	58.47	11.2	59.06	58.40	22	21,126	0.10%
2021/07/27	18.1	61.86	9	63.01	61.30	9.1	21,034	0.04%
2021/07/26	62	64.82	37	64.73	63.80	25	20,819	0.12%
2021/07/23	31.2	61.45	26	61.06	63.50	5.2	20,268	0.03%
2021/07/22	11	58.72	2.5	58.38	57.90	8.5	20,195	0.04%
2021/07/21	11	59.65	29	59.39	57.70	-18	20,085	-0.09%
2021/07/20	49.1	59.21	34	60.78	58.60	15.1	19,787	0.08%
2021/07/19	36.1	62.55	21	62.45	62.40	15.1	19,534	0.08%
2021/07/16	37	63.51	28	62.79	61.90	9	19,444	0.05%
2021/07/15	43	62.39	54	62.10	62.00	-11.1	18,986	-0.06%
2021/07/14	52.1	57.06	57	58.13	59.50	-4.9	18,185	-0.03%
2021/07/13	79	55.70	75	56.44	57.00	4	17,799	0.02%
2021/07/12	23	52.08	21	51.91	52.50	2	17,289	0.01%
2021/07/09	20	50.14	66	51.23	50.50	-46	17,635	-0.26%
2021/07/08	10	49.47	12	49.34	48.85	-2	17,955	-0.01%
2021/07/07	60.6	50.50	55	50.43	49.05	5.6	18,376	0.03%
2021/07/06	36.4	52.70	52.1	52.72	52.00	-15.7	18,404	-0.09%
2021/07/05	26.1	53.53	21	54.09	53.60	5.1	18,275	0.03%
2021/07/02	70.6	53.90	30	53.63	53.00	40.6	18,035	0.23%
2021/07/01	47	53.20	62.3	54.03	55.00	-15.3	17,381	-0.09%
2021/06/30	27	48.59	23	49.13	50.00	4	16,481	0.02%
2021/06/29	54	49.87	4	48.16	47.70	50	16,321	0.31%
2021/06/28	49	48.46	45	48.92	50.40	4	16,180	0.02%
2021/06/25	39	50.20	35	50.74	49.65	4	15,939	0.03%
2021/06/24	26	51.02	29	51.87	50.60	-3	15,743	-0.02%
2021/06/23	37	51.35	56	51.03	51.50	-19	15,534	-0.12%
2021/06/22	29	51.91	51	51.72	52.00	-22	15,340	-0.14%
2021/06/21	81	51.41	43	51.17	50.30	38	15,136	0.25%
2021/06/18	46	52.58	36	52.62	52.20	10	14,954	0.07%
2021/06/17	25	53.37	40	53.53	53.50	-15	14,540	-0.10%
2021/06/16	41	54.52	34	54.70	53.10	7	14,287	0.05%
2021/06/15	41	53.18	57.7	53.27	54.70	-16.7	13,773	-0.12%
2021/06/11	64	49.35	76	49.33	50.50	-12	13,232	-0.09%
2021/06/10	79	49.08	88.1	49.19	49.35	-9.1	12,804	-0.07%
2021/06/09	47	46.14	70	46.99	46.20	-23	11,856	-0.19%
2021/06/08	62	43.28	40	43.64	43.40	22	11,202	0.20%
2021/06/07	58	43.57	45	42.40	43.00	13	10,929	0.12%
2021/06/04	38	42.01	35	43.68	44.80	3	10,341	0.03%
2021/06/03	55.1	39.34	136	40.54	40.75	-81	9,885	-0.82%	大賣/
2021/06/02	168	40.11	50.5	40.12	39.60	117.5	9,774	1.20%	大買/鉅額交易
2021/06/01	25	37.54	27	38.07	38.50	-2	9,457	-0.02%
2021/05/31	4	35.20	4	35.00	35.00	0	9,328	0.00%
2021/05/28	7	35.21	6	35.36	35.40	1	9,346	0.01%
2021/05/27	8	33.98	14	34.59	34.45	-6	9,361	-0.06%
2021/05/26	18	33.76	14	34.18	34.15	4	9,430	0.04%
2021/05/25	5	33.74	5.4	34.13	34.15	-0.4	9,578	0.00%
2021/05/24	7	31.96	9	32.61	33.10	-2	9,675	-0.02%
2021/05/21	2	32.20	17.4	32.62	32.25	-15.4	9,741	-0.16%
2021/05/20	12	31.73	16.4	32.19	32.05	-4.4	9,865	-0.04%
2021/05/19	13	30.24	20.5	30.97	32.00	-7.5	9,867	-0.08%
2021/05/18	21	28.13	40.4	29.24	29.75	-19.4	9,866	-0.20%
2021/05/17	12	27.07	5	27.20	27.05	7	9,851	0.07%
2021/05/14	16	30.23	14	29.55	30.00	2	9,781	0.02%
2021/05/13	29	29.48	29	30.32	29.90	0	9,703	0.00%
2021/05/12	58	32.02	46	31.18	31.15	12	9,636	0.12%
2021/05/11	33	35.45	24	34.49	34.40	9	9,527	0.09%
2021/05/10	17	38.20	11	38.16	38.20	6	9,448	0.06%
2021/05/07	1	38.70	18	38.42	39.25	-17	9,455	-0.18%
2021/05/06	28	37.14	15	36.85	36.55	13	9,436	0.14%
2021/05/05	20.4	37.36	11	37.24	36.55	9.4	9,429	0.10%
2021/05/04	68	38.41	72	37.83	36.85	-4	9,431	-0.04%
2021/05/03	24.1	41.98	14	40.79	40.55	10.1	9,292	0.11%
2021/04/29	32.4	45.16	36	45.15	44.90	-3.7	9,237	-0.04%
2021/04/28	41	44.15	39	45.50	46.80	2	9,191	0.02%
2021/04/27	8	41.81	10	42.31	42.55	-2	9,246	-0.02%
2021/04/26	21	41.63	18	41.91	41.90	3	9,660	0.03%
2021/04/23	37.1	41.79	49	41.97	42.00	-11.9	9,709	-0.12%
2021/04/22	29.4	41.54	53	41.29	40.55	-23.7	9,708	-0.24%
2021/04/21	32	43.79	23	43.67	43.45	9	9,536	0.09%
2021/04/20	51	44.14	35	44.20	44.00	16	9,436	0.17%
2021/04/19	95.1	47.00	51	46.58	45.25	44.1	9,264	0.48%
2021/04/16	15	46.33	51	47.44	49.35	-36	8,688	-0.41%
2021/04/15	69	45.04	36	45.22	44.90	33	8,211	0.40%
2021/04/14	20	41.22	45.7	42.35	42.90	-25.7	7,660	-0.34%
2021/04/13	46.4	41.22	14.5	41.19	39.00	31.9	7,316	0.44%
2021/04/12	0	0.00	5	39.53	39.95	-5	6,883	-0.07%
2021/04/09	5	36.15	34	36.12	36.35	-29	6,770	-0.43%
2021/04/08	3	35.83	7	35.90	35.95	-4	6,852	-0.06%
2021/04/07	2.5	35.27	10.3	35.33	35.25	-7.8	6,755	-0.11%
2021/04/06	27.3	34.91	5	34.96	34.95	22.3	6,727	0.33%
2021/04/01	4	34.11	9	34.27	34.20	-5	6,726	-0.07%
2021/03/31	3	34.35	6	34.08	33.95	-3	6,809	-0.04%
2021/03/30	2	34.58	6	34.40	34.40	-4	6,835	-0.06%
2021/03/29	7	34.96	3	34.70	34.70	4	6,872	0.06%
2021/03/26	2	34.45	1	34.80	34.85	1	6,942	0.01%
2021/03/25	2	35.00	3	35.07	34.50	-1	6,997	-0.01%
2021/03/24	0	0.00	5	35.54	35.10	-5	7,068	-0.07%
2021/03/23	3	35.52	17	35.40	35.40	-14	7,046	-0.20%
2021/03/22	8	34.36	1	34.70	34.55	7	7,038	0.10%
2021/03/19	11	34.20	69	34.18	34.20	-58	7,428	-0.78%
2021/03/18	20	35.18	6	35.18	34.80	14	7,666	0.18%
2021/03/17	18.1	36.38	8	35.81	35.40	10.1	7,901	0.13%
2021/03/16	3	35.23	1	35.50	35.15	2	7,702	0.03%
2021/03/15	4	35.08	15	34.83	34.85	-11	7,713	-0.14%
2021/03/12	2	34.53	1	34.70	34.80	1	7,743	0.01%
2021/03/11	3	34.13	1	34.20	34.35	2	7,846	0.03%
2021/03/10	5	33.44	0.3	33.08	34.00	4.7	7,931	0.06%
2021/03/09	3	33.32	4	33.05	33.05	-1	8,048	-0.01%
2021/03/08	12	34.95	3.3	34.44	33.55	8.7	8,411	0.10%
2021/03/05	7	34.44	4	34.68	34.45	3	8,794	0.03%
2021/03/04	5.1	35.25	4	35.05	35.00	1.1	8,966	0.01%
2021/03/03	6	34.42	6	35.05	35.30	0	9,132	0.00%
2021/03/02	3	35.70	4	35.79	35.00	-1	9,307	-0.01%
2021/02/26	1	35.85	0	0.00	35.40	1	9,362	0.01%
2021/02/25	14	35.80	10	35.53	35.50	4	9,728	0.04%
2021/02/24	5	35.22	0	0.00	35.45	5	9,758	0.05%
2021/02/23	21	34.49	14.7	34.55	34.95	6.3	9,674	0.07%
2021/02/22	5	34.58	3	34.55	34.90	2	9,605	0.02%
2021/02/19	2.5	33.02	5	33.43	33.85	-2.5	9,463	-0.03%
2021/02/18	1	32.90	3	33.45	33.45	-2	9,386	-0.02%
2021/02/17	8	31.36	18	31.77	32.15	-10	9,330	-0.11%
2021/02/05	7	30.59	9	30.77	30.35	-2	9,309	-0.02%
2021/02/04	2	30.85	0	0.00	30.80	2	9,555	0.02%
2021/02/03	1	31.55	12	31.00	31.15	-11	9,645	-0.11%
2021/02/02	17	31.09	2	31.03	31.00	15	9,607	0.16%
2021/02/01	7.2	30.67	6	30.60	30.55	1.2	9,563	0.01%
2021/01/29	6	32.27	4	32.04	31.85	2	9,492	0.02%
2021/01/28	8	33.14	6	33.15	32.85	2	9,430	0.02%
2021/01/27	7	33.37	22	33.38	33.70	-15	9,358	-0.16%
2021/01/26	17	33.13	11	33.17	33.05	6	9,297	0.06%
2021/01/25	6	32.51	3	32.47	32.65	3	9,200	0.03%
2021/01/22	19.1	32.46	12	32.60	32.45	7.1	9,131	0.08%
2021/01/21	11	33.67	32	33.78	33.25	-21	8,997	-0.23%
2021/01/20	400	34.56	75	33.96	33.30	325	8,775	3.70%	大買/鉅額交易
2021/01/19	8	35.54	134	36.18	36.95	-126	8,249	-1.53%	大賣/鉅額交易
2021/01/18	12	33.30	15	33.46	33.60	-3	7,742	-0.04%
2021/01/15	15	32.65	50	33.76	34.20	-35	7,591	-0.46%
2021/01/14	17	32.55	7	32.71	32.50	10	7,401	0.14%
2021/01/13	11	32.66	7	33.21	32.50	4	7,308	0.05%
2021/01/12	9	32.66	7	32.58	32.00	2	7,224	0.03%
2021/01/11	1.2	32.54	6	33.43	33.35	-4.9	7,154	-0.07%
2021/01/08	2	32.60	5	32.65	32.40	-3	7,069	-0.04%
2021/01/07	6	33.43	5	33.30	33.00	1	7,006	0.01%
2021/01/06	25.3	33.88	27	34.00	33.20	-1.7	6,934	-0.02%
2021/01/05	16.4	33.32	3	33.05	33.05	13.4	6,555	0.21%
2021/01/04	14.2	33.27	34	33.22	33.55	-19.8	6,475	-0.31%
2020/12/31	23	32.72	15	33.15	33.35	8	6,337	0.13%
2020/12/30	2	31.85	0	0.00	31.80	2	6,122	0.03%
2020/12/29	0	0.00	3	32.35	32.10	-3	6,086	-0.05%
2020/12/28	3.2	32.05	2	32.18	32.10	1.2	6,036	0.02%
2020/12/25	3	32.47	2	32.00	32.00	1	5,999	0.02%
2020/12/24	0.1	32.30	1	31.75	31.85	-0.9	5,900	-0.02%
2020/12/23	7	30.64	20	31.11	31.25	-13	5,853	-0.22%
2020/12/22	10	31.33	9	31.04	30.55	1	5,826	0.02%
2020/12/21	25	32.23	14	32.13	32.15	11	5,804	0.19%
2020/12/18	16	32.38	27	32.68	33.05	-11	5,745	-0.19%
2020/12/17	35.1	32.10	17	32.23	32.30	18.1	5,643	0.32%
2020/12/16	16	33.38	25	32.97	32.90	-9	5,570	-0.16%
2020/12/15	42.1	33.99	28	33.67	32.75	14.1	5,444	0.26%
2020/12/14	14	33.71	40.8	34.67	34.85	-26.8	5,034	-0.53%
2020/12/11	17.2	31.78	32.4	31.96	31.70	-15.2	4,764	-0.32%
2020/12/10	9	30.53	11	30.84	30.40	-2	4,431	-0.05%
2020/12/09	0	0.00	20	30.98	31.00	-20	4,376	-0.46%
2020/12/08	14	30.71	17	30.72	30.60	-3	4,338	-0.07%
2020/12/07	24	30.57	7	31.23	30.90	17	4,287	0.40%
2020/12/04	54	30.46	24	30.64	30.45	30	4,150	0.72%
2020/12/03	10	30.82	9	30.54	30.40	1	4,056	0.02%
2020/12/02	28	31.68	10	31.49	31.25	18	4,006	0.45%
2020/12/01	16	30.20	55.2	30.87	31.95	-39.2	3,632	-1.08%
2020/11/30	27	30.08	6	30.10	30.05	21	3,213	0.65%
2020/11/27	4	28.68	20	28.51	29.00	-16	3,069	-0.52%
2020/11/26	17	28.24	20	28.27	27.60	-3	2,891	-0.10%
2020/11/25	33	26.81	20	26.87	27.10	13	2,697	0.48%
2020/11/24	90	27.83	8	27.53	27.30	82	2,609	3.14%
2020/11/23	1	24.95	8	27.15	27.15	-7	2,327	-0.30%
2020/11/20	2	24.75	10	24.81	24.70	-8	2,263	-0.35%
2020/11/19	3	24.17	4	24.31	24.25	-1	2,461	-0.04%
2020/11/18	2	23.85	3	23.97	23.85	-1	2,489	-0.04%
2020/11/17	1	23.50	2	23.50	23.50	-1	2,482	-0.04%
2020/11/16	0	0.00	1	23.90	23.90	-1	2,520	-0.04%
2020/11/13	10	23.64	11	23.56	23.65	-1	2,525	-0.04%
2020/11/12	9	24.69	8	25.28	24.15	1	2,505	0.04%
2020/11/11	2	23.70	2	23.13	23.60	0	2,300	0.00%
2020/11/09	0	0.00	1	22.05	22.05	-1	2,236	-0.04%
2020/11/06	1	22.25	0	0.00	22.00	1	2,284	0.04%
2020/11/05	0	0.00	1	22.20	22.15	-1	2,310	-0.04%
2020/11/04	0	0.00	3	22.33	22.25	-3	2,336	-0.13%
2020/11/03	0	0.00	1	22.20	22.05	-1	2,376	-0.04%
2020/11/02	4	21.65	3	21.95	21.95	1	2,599	0.04%
2020/10/30	1	22.15	1	21.90	21.75	0	2,699	0.00%
2020/10/29	6	22.15	4	22.20	22.20	2	2,734	0.07%
2020/10/28	1	22.65	0	0.00	22.55	1	2,759	0.04%
2020/10/27	2	22.70	3	22.57	22.55	-1	2,767	-0.04%
2020/10/26	1	22.80	1	22.55	22.55	0	2,781	0.00%
2020/10/23	2	22.40	3	22.73	22.85	-1	2,769	-0.04%
2020/10/22	2	22.53	1	22.60	22.65	1	2,815	0.04%
2020/10/20	1	22.15	2	22.33	22.30	-1	2,806	-0.04%
2020/10/19	2	22.25	4	22.58	22.30	-2	2,829	-0.07%
2020/10/16	1	21.95	2	22.20	21.95	-1	2,920	-0.03%
2020/10/15	2	22.15	3	21.97	22.00	-1	2,921	-0.03%
2020/10/14	0	0.00	3	22.20	22.30	-3	2,934	-0.10%
2020/10/13	3	21.62	2	21.78	21.85	1	2,941	0.03%
2020/10/12	2	21.90	2	21.90	21.90	0	2,933	0.00%
2020/10/08	1	22.55	2	22.45	22.45	-1	2,932	-0.03%
2020/10/07	0	0.00	4	22.81	22.70	-4	2,952	-0.14%
2020/10/06	2	22.75	3	22.73	22.70	-1	2,967	-0.03%
2020/10/05	2	22.23	0	0.00	22.35	2	3,001	0.07%
2020/09/30	0	0.00	8	22.18	22.40	-8	3,071	-0.26%
2020/09/29	1	22.20	0	0.00	22.10	1	3,087	0.03%
2020/09/28	3	21.85	3	22.40	22.40	0	3,129	0.00%
2020/09/25	8	22.08	4	22.15	21.80	4	3,162	0.13%
2020/09/24	7	22.24	7	22.51	22.50	0	3,162	0.00%
2020/09/23	1	22.70	0	0.00	22.70	1	3,153	0.03%
2020/09/22	7	23.11	1	23.05	23.05	6	3,512	0.17%
2020/09/21	3	23.67	3	23.85	23.65	0	3,644	0.00%
2020/09/18	1	23.90	4	23.99	24.00	-3	3,654	-0.08%
2020/09/17	1	23.60	4	23.79	23.85	-3	3,691	-0.08%
2020/09/16	11	23.75	5	23.65	23.65	6	3,694	0.16%
2020/09/15	22	24.27	2	24.28	23.95	20	3,699	0.54%
2020/09/14	7	23.65	3	23.83	23.70	4	3,711	0.11%
2020/09/11	4	23.73	102	23.41	23.60	-98	3,752	-2.61%	大賣/
2020/09/10	4	24.39	1	24.60	24.15	3	3,782	0.08%
2020/09/09	3	23.95	0	0.00	24.40	3	3,826	0.08%
2020/09/08	1	24.25	3	24.42	24.30	-2	3,837	-0.05%
2020/09/07	2	24.55	2	24.50	24.30	0	3,832	0.00%
2020/09/04	10	23.65	7	24.12	24.15	3	3,763	0.08%
2020/09/03	5	24.60	2	24.75	24.60	3	3,777	0.08%
2020/09/02	0	0.00	2.5	24.78	24.75	-2.5	3,778	-0.07%
2020/09/01	1	24.20	4	24.75	24.75	-3	3,736	-0.08%
2020/08/31	4	24.43	5	24.55	24.25	-1	3,711	-0.03%
2020/08/28	6	24.92	2	24.88	24.80	4	3,777	0.11%
2020/08/27	6	24.95	11	25.24	25.25	-5	3,765	-0.13%
2020/08/26	102	25.04	2.4	24.94	25.30	99.6	3,726	2.67%	大買/
2020/08/25	25	24.74	16	24.38	24.20	9	3,625	0.25%
2020/08/24	0	0.00	26	24.00	23.80	-26	3,366	-0.77%
2020/08/20	1	22.25	2.1	23.18	21.75	-1.1	3,350	-0.03%
2020/08/19	5	24.02	0	0.00	23.55	5	3,330	0.15%
2020/08/18	1	24.15	1	24.30	24.15	0	3,316	0.00%
2020/08/17	13	24.30	15.5	24.60	24.50	-2.5	3,398	-0.07%
2020/08/14	0	0.00	1	24.05	24.10	-1	3,330	-0.03%
2020/08/13	1	23.85	0	0.00	23.90	1	3,316	0.03%
2020/08/12	1	23.80	1	24.15	24.40	0	3,301	0.00%
2020/08/11	1	23.40	4	23.70	23.75	-3	3,280	-0.09%
2020/08/10	3	23.90	25	23.84	23.45	-22	3,284	-0.67%
2020/08/07	12	24.22	8	23.94	23.85	4	3,274	0.12%
2020/08/06	35	24.97	25	24.58	24.50	10	3,233	0.31%
2020/08/05	4	23.41	30	23.74	24.00	-26	3,023	-0.86%
2020/08/04	1	23.10	1	23.10	23.10	0	2,934	0.00%
2020/08/03	1	22.60	0	0.00	23.30	1	2,910	0.03%
2020/07/31	0	0.00	32	22.64	22.60	-32	2,908	-1.10%
2020/07/29	3	22.48	40	22.30	22.25	-37	2,956	-1.25%
2020/07/28	1	21.70	1	23.15	21.70	0	2,973	0.00%
2020/07/27	0	0.00	2	21.80	21.80	-2	2,961	-0.07%
2020/07/24	1	22.45	0	0.00	22.30	1	3,072	0.03%
2020/07/23	0	0.00	1	22.95	22.85	-1	3,170	-0.03%
2020/07/22	5	23.49	3	23.47	23.45	2	3,172	0.06%
2020/07/20	0	0.00	20	21.38	21.75	-20	3,150	-0.63%
2020/07/17	0	0.00	8	22.00	21.65	-8	3,140	-0.25%
2020/07/16	0	0.00	10	22.20	22.15	-10	3,139	-0.32%
2020/07/14	0	0.00	20	23.05	22.25	-20	3,160	-0.63%
2020/07/10	17	23.12	16	22.80	22.60	1	3,156	0.03%
2020/07/09	3	23.80	0	0.00	23.55	3	3,130	0.10%
2020/07/08	1	23.30	1	23.65	23.65	0	3,059	0.00%
2020/07/07	1	23.45	2	23.50	23.50	-1	3,043	-0.03%
2020/07/06	2	24.15	4	24.15	23.90	-2	3,037	-0.07%
2020/07/03	2	23.75	2	23.93	23.75	0	3,093	0.00%
2020/07/02	4	23.75	6	23.73	23.60	-2	3,076	-0.07%
2020/07/01	23	24.79	30	24.61	24.20	-7	3,015	-0.23%
2020/06/30	8	22.99	16	23.22	23.55	-8	2,648	-0.30%
2020/06/19	1	22.70	0	0.00	22.50	1	2,476	0.04%
2020/06/18	0	0.00	4	22.25	22.70	-4	2,472	-0.16%
2020/06/17	3	22.65	0	0.00	22.25	3	2,434	0.12%
2020/06/16	3	21.62	15	21.85	21.85	-12	2,403	-0.50%
2020/06/15	0	0.00	2	20.88	21.30	-2	2,372	-0.08%
2020/06/12	1	19.90	0	0.00	20.65	1	2,364	0.04%
2020/06/11	8	21.74	0	0.00	21.15	8	2,390	0.33%
2020/06/10	2	22.55	3	22.50	22.25	-1	2,384	-0.04%
2020/06/08	5	22.55	6.2	22.46	22.10	-1.2	2,381	-0.05%
2020/06/05	2	22.43	0	0.00	22.65	2	2,384	0.08%
2020/06/04	0	0.00	2	22.80	22.50	-2	2,400	-0.08%
2020/06/03	3	22.23	0	0.00	22.30	3	2,291	0.13%
2020/06/02	0	0.00	9	22.61	22.65	-9	2,260	-0.40%
2020/06/01	2	21.50	3	21.95	22.05	-1	2,115	-0.05%
2020/05/28	1	21.30	1	21.95	21.00	0	2,076	0.00%
2020/05/27	16	21.54	0	0.00	21.40	16	2,033	0.79%
2020/05/26	0	0.00	2	21.63	21.70	-2	2,028	-0.10%
2020/05/22	2	21.80	3	21.90	21.40	-1	1,976	-0.05%
2020/05/20	1	21.10	0	0.00	21.00	1	1,869	0.05%
2020/05/19	1	21.25	0	0.00	21.20	1	1,863	0.05%
2020/05/18	0	0.00	4	21.70	21.50	-4	1,845	-0.22%
2020/05/15	1	20.70	0	0.00	20.55	1	1,817	0.06%
2020/05/11	0	0.00	10	21.65	21.80	-10	1,765	-0.57%
2020/05/07	4	21.50	0	0.00	21.50	4	1,726	0.23%
2020/05/06	0	0.00	6	21.41	21.35	-6	1,703	-0.35%
2020/05/05	20	21.55	7	21.51	21.35	13	1,669	0.78%
2020/05/04	12	21.52	5	21.54	21.80	7	1,640	0.43%
2020/04/30	3	21.30	0	0.00	21.25	3	1,613	0.19%
2020/04/29	8	20.94	1	20.85	21.30	7	1,596	0.44%
2020/04/28	1	20.75	3	20.68	21.00	-2	1,481	-0.14%
2020/04/27	2	18.60	1	18.65	19.10	1	1,392	0.07%
2020/04/24	4	18.39	0	0.00	18.45	4	1,376	0.29%
2020/04/23	1	18.60	6	18.59	18.55	-5	1,336	-0.37%
2020/04/22	2	17.25	2	17.60	17.70	0	1,293	0.00%
2020/04/20	0	0.00	2	18.30	17.95	-2	1,278	-0.16%
2020/04/15	4	18.25	1	18.50	18.15	3	1,235	0.24%
2020/04/14	1	17.75	1	17.95	18.00	0	1,219	0.00%
2020/04/08	0	0.00	2	17.73	17.75	-2	1,238	-0.16%
2020/04/07	2	15.65	9	15.86	16.15	-7	1,148	-0.61%
2020/04/06	1	15.35	2	15.50	15.50	-1	1,152	-0.09%
2020/03/27	12	15.47	0	0.00	15.15	12	1,621	0.74%
2020/03/25	1	15.00	0	0.00	15.00	1	1,610	0.06%
2020/03/24	0	0.00	1.6	14.34	14.45	-1.6	1,623	-0.10%
2020/03/20	1	13.00	0	0.00	13.20	1	1,650	0.06%
2020/03/19	1	12.10	8	12.40	12.10	-7	1,631	-0.43%
2020/03/16	1	15.70	2	15.90	15.70	-1	1,591	-0.06%
2020/03/13	8	16.88	3	17.42	17.40	5	1,634	0.31%
2020/03/12	3	18.80	0	0.00	18.70	3	1,631	0.18%
2020/03/09	0	0.00	4	20.13	20.10	-4	1,561	-0.26%
2020/03/04	1	20.00	0	0.00	20.20	1	1,564	0.06%
2020/03/03	4	20.44	0	0.00	20.25	4	1,568	0.25%
2020/03/02	3	19.80	0	0.00	20.00	3	1,568	0.19%
2020/02/19	0.6	21.75	0	0.00	21.75	0.6	1,644	0.04%
2020/02/18	3	21.50	0	0.00	21.65	3	1,666	0.18%
2020/02/13	0	0.00	12	22.06	21.90	-12	1,718	-0.70%
2020/02/12	2	21.10	0	0.00	21.65	2	1,713	0.12%
2020/02/10	11	20.98	0	0.00	20.85	11	1,713	0.64%
2020/02/06	10	21.40	0	0.00	21.55	10	1,731	0.58%
2020/02/05	2	21.15	0	0.00	21.20	2	1,774	0.11%
2020/02/04	15	21.00	10	21.30	21.30	5	1,772	0.28%
2020/02/03	1	20.10	0	0.00	20.10	1	1,761	0.06%
2020/01/30	5	22.30	0	0.00	22.00	5	1,739	0.29%
2020/01/20	0	0.00	12	24.22	24.40	-12	1,706	-0.70%
2020/01/16	10	24.15	1	24.00	24.10	9	1,685	0.53%
2020/01/13	0	0.00	3	24.00	23.95	-3	1,695	-0.18%
2020/01/10	2	23.55	0	0.00	23.85	2	1,700	0.12%
2020/01/09	2	23.58	0.6	23.50	23.55	1.4	1,709	0.08%
2020/01/08	0	0.00	2	23.70	23.50	-2	1,716	-0.12%
2020/01/07	11	23.79	2	23.80	23.65	9	1,734	0.52%
2020/01/06	2	23.95	3	24.05	23.90	-1	1,729	-0.06%
2020/01/03	1	24.60	36	24.51	24.55	-35	1,712	-2.04%
2020/01/02	4	24.89	3	25.00	24.90	1	1,694	0.06%
2019/12/31	1	24.70	2	24.80	24.65	-1	1,671	-0.06%
2019/12/30	7	25.03	0	0.00	24.80	7	1,670	0.42%
2019/12/27	16	25.28	13	25.23	25.20	3	1,664	0.18%
2019/12/26	107.1	25.03	99	25.47	24.90	8.1	1,594	0.51%	大買/
2019/12/25	0	0.00	21.7	25.76	25.90	-21.7	1,343	-1.62%
2019/12/24	2	23.68	0	0.00	23.55	2	1,222	0.16%
2019/12/23	9	23.94	0	0.00	23.85	9	1,384	0.65%
2019/12/20	2	24.10	0	0.00	24.05	2	1,429	0.14%
2019/12/19	10.5	24.40	0	0.00	24.35	10.5	1,459	0.72%
2019/12/18	0	0.00	3	24.38	24.20	-3	1,406	-0.21%
2019/12/17	0	0.00	3	23.77	23.75	-3	1,347	-0.22%
2019/12/16	0	0.00	1	23.65	23.70	-1	1,342	-0.07%
2019/12/13	7	23.95	9	23.30	23.15	-2	1,338	-0.15%
2019/12/12	0	0.00	3	23.90	23.65	-3	1,338	-0.22%
2019/12/11	0	0.00	2	24.20	24.05	-2	1,352	-0.15%
2019/12/10	6	24.21	5	24.15	23.90	1	1,329	0.08%
2019/12/09	7	23.64	1	23.80	23.75	6	1,265	0.47%
2019/12/05	0	0.00	3	22.80	22.75	-3	1,245	-0.24%
2019/12/04	0	0.00	4.6	22.59	22.60	-4.6	1,252	-0.37%
2019/12/03	0	0.00	2.6	22.77	22.80	-2.6	1,252	-0.21%
2019/12/02	0	0.00	3.3	23.12	22.65	-3.3	1,259	-0.26%
2019/11/29	32.6	23.23	3	23.28	23.25	29.6	1,267	2.34%
2019/11/28	4.8	23.45	0	0.00	23.35	4.8	1,273	0.38%
2019/11/27	7	23.51	2	23.60	23.40	5	1,282	0.39%
2019/11/26	1	23.35	0	0.00	23.35	1	1,281	0.08%
2019/11/22	0	0.00	2	23.25	23.20	-2	1,277	-0.16%
2019/11/21	0	0.00	1	22.80	23.05	-1	1,273	-0.08%
2019/11/20	0	0.00	5	23.05	22.90	-5	1,278	-0.39%
2019/11/19	2	23.30	15	23.38	23.20	-13	1,289	-1.01%
2019/11/18	24	23.61	23.6	23.94	23.30	0.4	1,293	0.03%
2019/11/15	1	23.15	0.6	23.05	23.15	0.4	1,226	0.03%
2019/11/14	2	22.85	2	23.25	22.70	0	1,228	0.00%
2019/11/12	0	0.00	0.6	22.20	22.35	-0.6	1,192	-0.05%
2019/11/11	10	22.61	9	22.20	22.15	1	1,204	0.08%
2019/11/07	7	22.79	0.5	22.60	22.75	6.5	1,214	0.54%
2019/11/06	4	22.90	10	22.95	23.00	-6	1,212	-0.50%
2019/11/04	16	23.12	3	23.47	23.75	13	1,218	1.07%
2019/10/31	2	22.65	0	0.00	22.50	2	1,189	0.17%
2019/10/25	1	22.95	0	0.00	23.10	1	1,277	0.08%
2019/10/24	0	0.00	5	22.99	22.95	-5	1,321	-0.38%
2019/10/23	6	22.99	1	22.90	22.90	5	1,363	0.37%
2019/10/22	2	23.15	2	23.20	23.10	0	1,384	0.00%
2019/10/21	0	0.00	1	22.85	22.80	-1	1,457	-0.07%
2019/10/18	1	22.95	3	22.90	22.90	-2	1,538	-0.13%
2019/10/17	2	22.65	4	23.09	23.10	-2	1,551	-0.13%
2019/10/16	6	22.53	13	22.53	22.45	-7	1,555	-0.45%
2019/10/15	13	22.57	0	0.00	22.40	13	1,640	0.79%
2019/10/08	1	23.35	1	23.15	23.15	0	1,659	0.00%
2019/10/03	3	23.35	2	23.50	23.50	1	1,673	0.06%
2019/10/02	1	23.95	4	23.95	23.95	-3	1,677	-0.18%
2019/10/01	0	0.00	8	24.08	23.90	-8	1,712	-0.47%
2019/09/27	10	24.40	10	24.10	24.00	0	1,898	0.00%
2019/09/26	19	25.81	22	24.89	24.60	-3	1,889	-0.16%
2019/09/25	20	24.60	0	0.00	24.95	20	1,727	1.16%
2019/09/24	0	0.00	1	24.20	24.25	-1	1,700	-0.06%
2019/09/23	2	23.68	0	0.00	23.60	2	1,664	0.12%
2019/09/19	1	23.95	0	0.00	23.80	1	1,700	0.06%
2019/09/17	4	24.65	4	24.05	24.10	0	1,834	0.00%
2019/09/16	10	24.75	11	24.75	24.75	-1	1,856	-0.05%
2019/09/10	1	23.45	0	0.00	23.45	1	1,864	0.05%
2019/08/16	7	23.33	0	0.00	23.65	7	2,009	0.35%
2019/08/13	1	23.20	10	23.35	23.20	-9	2,025	-0.44%
2019/08/12	0	0.00	1	24.00	23.95	-1	2,034	-0.05%
2019/08/08	0	0.00	1	23.80	23.60	-1	2,041	-0.05%
2019/08/06	0	0.00	6	23.05	23.90	-6	2,061	-0.29%
2019/08/05	2	23.55	2	23.70	23.55	0	2,057	0.00%
2019/08/01	1	25.30	0	0.00	24.90	1	2,088	0.05%
2019/07/31	6	24.97	0	0.00	25.25	6	2,089	0.29%
2019/07/30	3	25.40	0	0.00	24.95	3	2,088	0.14%
2019/07/26	0	0.00	8	26.95	26.70	-8	2,040	-0.39%
2019/07/25	3	26.58	9.6	26.62	26.80	-6.6	2,008	-0.33%
2019/07/24	6	26.15	0	0.00	26.30	6	2,003	0.30%
2019/07/23	18	26.22	6.5	26.71	26.40	11.5	2,014	0.57%
2019/07/22	1	25.40	1	26.05	26.05	0	1,975	0.00%
2019/07/19	0	0.00	1	25.45	25.35	-1	1,916	-0.05%
2019/07/18	5	25.20	0	0.00	25.15	5	1,969	0.25%
2019/07/17	6	25.91	6	25.73	25.65	0	2,016	0.00%
2019/07/16	5	25.30	0	0.00	25.35	5	1,967	0.25%
2019/07/10	9	24.93	0	0.00	24.90	9	2,766	0.33%
2019/07/08	1	25.45	0	0.00	25.60	1	2,947	0.03%
2019/07/05	4	25.85	1	25.85	25.85	3	2,950	0.10%
2019/07/04	9	26.16	32	26.64	26.00	-23	2,952	-0.78%
2019/07/02	6	24.94	0	0.00	24.95	6	2,835	0.21%
2019/07/01	1	24.85	7	24.90	24.85	-6	2,892	-0.21%
2019/06/27	0	0.00	3	24.75	24.45	-3	3,086	-0.10%
2019/06/26	3	24.60	0	0.00	24.60	3	3,076	0.10%
2019/06/25	12	25.04	3	25.38	24.80	9	3,073	0.29%
2019/06/24	13	25.69	65	25.60	25.85	-52	3,133	-1.66%
2019/06/21	2	25.35	0	0.00	24.60	2	3,070	0.07%
2019/06/20	5	24.80	0	0.00	24.80	5	3,069	0.16%
2019/06/19	2	24.65	3	24.75	24.80	-1	3,103	-0.03%
2019/06/17	2	24.10	0	0.00	24.10	2	3,307	0.06%
2019/06/13	3	24.35	0	0.00	24.55	3	3,642	0.08%
2019/06/12	6	24.43	3	24.40	24.40	3	3,646	0.08%
2019/06/11	3	24.45	0	0.00	24.50	3	3,623	0.08%
2019/06/06	5	24.10	5	24.10	24.25	0	3,615	0.00%
2019/06/05	5	24.42	40	24.94	23.70	-35	3,588	-0.98%
2019/06/03	7	22.91	17	22.92	22.85	-10	3,594	-0.28%
2019/05/31	3	23.23	5	23.20	23.35	-2	3,732	-0.05%
2019/05/30	8	22.62	5	22.82	22.90	3	3,697	0.08%
2019/05/29	3	22.00	3	22.18	22.20	0	3,690	0.00%
2019/05/28	8	22.07	3.6	22.13	22.10	4.4	3,692	0.12%
2019/05/24	9	22.34	3	22.27	22.20	6	3,720	0.16%
2019/05/23	0	0.00	2	22.40	22.45	-2	3,720	-0.05%
2019/05/22	10	23.10	0	0.00	22.85	10	3,721	0.27%
2019/05/21	8	22.73	3	23.38	23.35	5	3,721	0.13%
2019/05/20	7	22.97	6	22.20	22.40	1	3,736	0.03%
2019/05/17	7	22.99	4	22.95	22.45	3	3,734	0.08%
2019/05/16	0	0.00	1	23.45	23.45	-1	3,719	-0.03%
2019/05/15	16	24.08	1	24.35	23.90	15	3,719	0.40%
2019/05/14	7	23.57	4.7	23.25	23.80	2.3	3,742	0.06%
2019/05/13	1	23.40	1	23.60	23.60	0	3,732	0.00%
2019/05/10	6	24.08	0	0.00	24.10	6	3,735	0.16%
2019/05/09	10.6	25.04	6	24.48	24.40	4.6	3,717	0.12%
2019/05/08	6	25.37	3	25.65	25.50	3	3,694	0.08%
2019/05/07	3	25.82	2	25.88	25.80	1	3,737	0.03%
2019/05/06	5	25.84	0	0.00	25.60	5	3,726	0.13%
2019/05/03	2	26.90	6	26.93	26.90	-4	3,702	-0.11%
2019/05/02	2	26.80	0	0.00	27.00	2	3,689	0.05%
2019/04/30	2	25.95	1	26.30	26.80	1	3,693	0.03%
2019/04/29	3	26.40	0.1	26.10	26.10	2.9	3,651	0.08%
2019/04/26	13	27.48	0.5	27.05	27.05	12.5	3,615	0.35%
2019/04/25	2	27.90	4	28.25	28.25	-2	3,566	-0.06%
2019/04/24	12	29.13	12	28.42	28.15	0	3,554	0.00%
2019/04/23	2	27.85	2	28.30	28.50	0	3,484	0.00%
2019/04/22	11	28.71	6	28.46	28.35	5	3,421	0.15%
2019/04/19	20.5	29.12	10	28.68	28.70	10.5	3,390	0.31%
2019/04/18	9.5	29.30	17	29.23	28.70	-7.5	3,320	-0.23%
2019/04/17	28	29.84	18	30.25	29.80	10	3,151	0.32%
2019/04/16	15	29.37	23	29.31	30.35	-8	2,832	-0.28%
2019/04/15	2	27.50	7.6	27.59	27.60	-5.6	2,540	-0.22%
2019/04/12	5	27.30	0.6	27.10	27.10	4.4	2,452	0.18%
2019/04/11	2	26.83	0	0.00	26.80	2	2,352	0.08%
2019/04/10	1	27.10	5	27.40	27.20	-4	2,339	-0.17%
2019/04/08	5.5	26.89	0	0.00	26.95	5.5	2,296	0.24%
2019/04/03	0.6	27.35	0	0.00	27.45	0.6	2,298	0.03%
2019/04/02	3	26.40	34	27.60	28.15	-31	2,284	-1.36%
2019/04/01	1	25.70	2.3	26.02	25.70	-1.3	2,130	-0.06%
2019/03/29	1	25.85	0	0.00	25.85	1	2,161	0.05%
2019/03/28	1	25.80	1	25.85	25.80	0	2,221	0.00%
2019/03/27	40	26.05	37	26.30	26.00	3	2,401	0.12%
2019/03/26	10	25.80	23	25.90	26.25	-13	2,347	-0.55%
2019/03/25	0	0.00	1	26.00	25.90	-1	2,330	-0.04%
2019/03/22	6	26.07	7	25.88	26.35	-1	2,307	-0.04%
2019/03/21	18	27.08	4	27.18	26.50	14	2,259	0.62%
2019/03/20	3	25.57	7.6	25.27	26.00	-4.6	2,126	-0.22%
2019/03/19	7	25.63	1	25.45	25.60	6	2,058	0.29%
2019/03/18	23	23.60	0	0.00	24.30	23	1,784	1.29%
2019/03/14	0	21.65	0	0.00	21.65	0	1,738	0.00%
2019/03/13	0	0.00	1.6	21.66	21.65	-1.6	1,761	-0.09%
2019/03/12	1	22.25	0	0.00	21.85	1	1,782	0.06%
2019/03/11	1	22.25	0	0.00	22.10	1	1,842	0.05%
2019/03/08	0	0.00	10	21.15	21.80	-10	1,856	-0.54%
2019/03/07	13	22.58	26	21.66	21.70	-13	1,844	-0.70%
2019/03/06	22	21.90	2	22.38	22.60	20	1,804	1.11%
2019/03/05	0	21.15	2	21.40	21.20	-2	1,691	-0.12%
2019/03/04	4	21.10	0	0.00	21.30	4	1,703	0.24%
2019/02/27	0	20.85	0	0.00	20.95	0	1,714	0.00%
2019/02/26	1.6	21.14	0	0.00	21.05	1.6	1,788	0.09%
2019/02/25	2	21.55	2	21.60	21.60	0	1,870	0.00%
2019/02/21	0	0.00	10	21.25	21.25	-10	1,878	-0.53%
2019/02/20	3	21.32	1	21.20	21.25	2	1,873	0.11%
2019/02/19	10	21.40	0	0.00	21.40	10	1,868	0.54%
2019/02/18	1	20.60	0	0.00	20.60	1	1,835	0.05%
2019/02/13	3	21.37	3	20.95	21.10	0	1,852	0.00%
2019/02/12	3	21.02	0	0.00	20.85	3	1,824	0.16%
2019/02/11	1	20.95	0	0.00	20.80	1	1,846	0.05%
2019/01/30	1	20.60	0	0.00	20.55	1	1,863	0.05%
2019/01/29	1	20.75	0	0.00	20.80	1	1,885	0.05%
2019/01/21	0	0.00	1	20.00	19.95	-1	1,828	-0.05%
2019/01/14	0	0.00	1	19.60	19.50	-1	1,855	-0.05%
2019/01/11	1	20.30	1	20.15	19.70	0	1,855	0.00%
2019/01/10	0	0.00	3	19.90	19.95	-3	1,848	-0.16%
2019/01/09	0	0.00	9	20.26	20.10	-9	1,847	-0.49%
2019/01/08	0	0.00	3	20.08	20.05	-3	1,848	-0.16%
2019/01/07	3	20.18	0	0.00	20.10	3	1,851	0.16%
2019/01/04	1	19.65	3	19.53	19.65	-2	1,857	-0.11%
2019/01/03	0	0.00	2	20.70	20.15	-2	1,866	-0.11%
2018/12/28	4	20.45	2	20.43	20.45	2	1,856	0.11%
2018/12/27	2	20.95	7	21.14	20.80	-5	1,858	-0.27%
2018/12/26	3	21.05	15	20.74	20.70	-12	1,834	-0.65%
2018/12/25	1	21.80	2	21.58	21.30	-1	1,774	-0.06%
2018/12/24	1	22.15	14	22.04	22.15	-13	1,718	-0.76%
2018/12/22	1	21.90	0	0.00	21.85	1	1,665	0.06%
2018/12/21	8	21.64	2	21.40	21.50	6	1,615	0.37%
2018/12/20	43	21.92	9	21.88	21.50	34	1,549	2.19%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/18	1	20.40	0	0.00	20.30	1	1,294	0.08%
2018/12/17	2	20.68	0	0.00	20.40	2	1,288	0.16%
2018/12/12	27	20.94	27	20.54	20.50	0	1,277	0.00%
2018/12/11	0.5	20.15	0	0.00	20.20	0.5	1,258	0.04%
2018/12/10	0.3	19.50	0	0.00	19.45	0.3	1,239	0.02%
2018/12/07	0	0.00	6	19.63	19.50	-6	1,232	-0.49%
2018/12/06	3	19.78	8	19.20	19.25	-5	1,221	-0.41%
2018/12/05	4	20.61	0	0.00	20.50	4	1,207	0.33%
2018/12/04	11	21.39	0	0.00	21.20	11	1,189	0.92%
2018/12/03	0	0.00	2	20.65	20.65	-2	1,112	-0.18%
2018/11/29	2	20.30	0	0.00	19.85	2	1,100	0.18%
2018/11/28	0	0.00	2	20.45	20.55	-2	1,060	-0.19%
2018/11/27	0	0.00	2	20.00	20.20	-2	1,030	-0.19%
2018/11/23	3	20.27	2	20.10	19.80	1	987	0.10%
2018/11/22	10	20.39	10	20.32	20.30	0	908	0.00%
2018/11/21	2	18.70	0	0.00	19.05	2	808	0.25%
2018/11/19	1	18.20	0	0.00	18.30	1	755	0.13%
2018/11/12	0	0.00	5	18.43	18.40	-5	751	-0.67%
2018/11/09	0	0.00	9	18.75	18.40	-9	745	-1.21%
2018/11/08	1	18.00	32	18.66	18.70	-31	748	-4.14%
2018/11/07	27	18.21	0	0.00	17.90	27	720	3.75%
2018/11/02	0	0.00	20	16.65	16.60	-20	666	-3.00%
2018/11/01	20	16.70	0	0.00	16.45	20	664	3.01%
2018/10/26	6	16.20	0	0.00	15.80	6	645	0.93%
2018/10/24	6	16.75	0	0.00	16.75	6	635	0.94%
2018/10/23	6	16.80	0	0.00	16.70	6	627	0.96%
2018/10/12	0	0.00	1	15.95	16.00	-1	586	-0.17%
2018/10/11	1	16.25	0	0.00	16.25	1	604	0.17%
2018/09/19	1	20.30	1	20.75	20.30	0	635	0.00%
2018/09/13	1	20.65	2	20.50	20.50	-1	667	-0.15%
2018/09/10	1	21.75	0	0.00	21.00	1	678	0.15%
2018/09/06	1	23.20	0	0.00	23.55	1	690	0.14%
2018/08/22	0	0.00	1	23.85	23.85	-1	925	-0.11%
2018/08/21	1	22.65	1	22.65	23.50	0	914	0.00%
2018/08/20	1	22.30	0	0.00	22.85	1	901	0.11%
2018/08/17	1	22.25	0	0.00	22.20	1	905	0.11%
2018/08/14	1	23.95	0	0.00	23.85	1	886	0.11%
2018/08/10	0.7	25.20	0	0.00	25.25	0.7	868	0.08%
2018/08/07	0	0.00	1	25.70	25.40	-1	881	-0.11%
2018/08/06	1	25.55	0	0.00	25.50	1	882	0.11%
2018/08/03	0	0.00	1	25.70	25.70	-1	891	-0.11%
2018/07/31	1	25.95	0	0.00	25.85	1	900	0.11%
2018/07/27	0	0.00	0	25.90	26.00	0	900	0.00%
2018/07/26	1	25.80	0	0.00	25.75	1	897	0.11%
2018/07/24	2	25.73	0	0.00	25.80	2	898	0.22%
2018/07/20	0	0.00	1	26.10	26.05	-1	896	-0.11%
2018/07/18	3	26.80	0	0.00	26.60	3	896	0.33%
2018/07/06	1	25.00	2	25.00	25.00	-1	1,002	-0.10%
2018/06/29	0	0.00	5	27.15	26.85	-5	1,121	-0.45%
2018/06/27	0	0.00	1	27.80	27.60	-1	1,092	-0.09%
2018/06/22	5	25.65	0	0.00	25.75	5	1,114	0.45%
2018/06/15	0.5	27.35	0	0.00	27.35	0.5	1,101	0.05%
2018/06/13	0.5	27.60	9	27.75	27.70	-8.5	1,085	-0.78%
2018/06/12	1	27.15	4	27.05	27.20	-3	1,057	-0.28%
2018/06/11	0	0.00	2	27.15	27.15	-2	1,046	-0.19%
2018/06/08	0	0.00	5	27.40	27.40	-5	1,054	-0.47%
2018/06/07	3	27.73	1	27.60	27.60	2	1,099	0.18%
2018/06/06	5	28.04	4	28.31	27.95	1	1,094	0.09%
2018/06/05	6	28.33	2	28.25	28.30	4	1,088	0.37%
2018/06/04	0	0.00	1	28.60	28.80	-1	1,097	-0.09%
2018/06/01	11	27.56	11	27.75	27.65	0	1,057	0.00%
2018/05/31	5	26.65	11	26.28	26.55	-6	1,029	-0.58%
2018/05/30	0	0.00	1	26.10	26.10	-1	1,011	-0.10%
2018/05/28	4	26.19	2	26.05	26.05	2	1,014	0.20%
2018/05/25	0	0.00	2	25.80	25.80	-2	1,017	-0.20%
2018/05/24	2	25.55	2	25.55	25.55	0	1,013	0.00%
2018/05/23	7	25.80	0	0.00	25.70	7	1,026	0.68%
2018/05/22	1	25.60	0	0.00	25.35	1	1,025	0.10%
2018/05/21	2	25.25	0	0.00	25.30	2	1,041	0.19%
2018/04/26	0	0.00	10	25.62	25.40	-10	1,213	-0.82%
2018/04/24	10	25.80	0	0.00	26.05	10	1,226	0.82%
2018/04/23	1	26.60	0	0.00	26.65	1	1,228	0.08%
2018/04/20	4	27.05	0	0.00	27.10	4	1,234	0.32%
2018/04/17	2	28.20	35	28.00	27.90	-33	1,611	-2.05%
2018/04/16	12	29.66	13	28.95	28.80	-1	1,657	-0.06%
2018/04/12	35	30.49	0	0.00	30.15	35	1,762	1.99%
2018/04/10	5	30.65	0	0.00	29.40	5	1,756	0.28%
2018/04/09	3	29.00	30	29.15	29.90	-27	1,708	-1.58%
2018/04/02	0	0.00	24	27.58	27.55	-24	1,658	-1.45%
2018/03/31	0	0.00	1	27.50	27.50	-1	1,666	-0.06%
2018/03/30	8	27.63	1	27.35	27.35	7	1,674	0.42%
2018/03/28	20	28.30	0	0.00	28.00	20	1,692	1.18%
2018/03/26	0	0.00	20	26.80	26.70	-20	1,646	-1.21%
2018/03/16	0	0.00	7	28.61	28.60	-7	1,653	-0.42%
2018/03/14	5	28.58	4	28.80	28.60	1	1,682	0.06%
2018/03/13	2	29.68	0	0.00	29.30	2	1,689	0.12%
2018/03/12	0	0.00	1	28.25	28.20	-1	1,661	-0.06%
2018/03/08	8	28.18	5	27.65	27.80	3	1,709	0.18%
2018/03/07	7	27.06	2	26.80	26.80	5	1,680	0.30%
2018/03/05	0	0.00	3	27.35	26.90	-3	1,706	-0.18%
2018/02/08	2	28.05	0	0.00	27.00	2	1,869	0.11%
2018/02/06	0	0.00	10	27.65	27.90	-10	1,895	-0.53%
2018/02/05	1	30.80	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	0.5	30.95	31.05	-0.5	1,943	-0.03%
2018/01/31	1	30.60	2	31.20	31.40	-1	1,975	-0.05%
2018/01/29	1	30.80	0	0.00	30.70	1	2,001	0.05%
2018/01/26	1	30.70	0	0.00	30.80	1	2,038	0.05%
2018/01/23	2	31.70	2	31.60	31.50	0	2,141	0.00%
2018/01/19	0	0.00	1	32.00	31.95	-1	2,202	-0.05%
2018/01/16	6	32.85	17	32.73	32.60	-11	2,301	-0.48%
2018/01/15	8	32.08	1	32.15	32.05	7	2,331	0.30%
2018/01/12	14	32.15	0	0.00	32.45	14	2,337	0.60%
2018/01/11	11	33.37	6	33.31	32.45	5	2,342	0.21%
2018/01/10	1	32.45	4	32.48	33.40	-3	2,020	-0.15%
2018/01/09	2	31.10	0	0.00	31.90	2	1,986	0.10%
2018/01/08	3	32.60	6	32.83	32.95	-3	1,963	-0.15%
2018/01/04	12	31.13	11	31.99	32.00	1	1,923	0.05%