台揚 (2314)-玉山-左營券商分點個股進出

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
31.50
漲跌
▲0.65
漲幅
+2.11%
成交量
2,763張
產業
上市通信網路類股
644人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	31.95	4	32.80	31.50	0	1,499	0.00%
2024/12/02	1	31.30	1	31.30	30.85	0	1,468	0.00%
2024/11/29	1	31.65	0	0.00	31.30	1	1,473	0.07%
2024/11/28	0	0.00	2	31.03	30.90	-2	1,508	-0.13%
2024/11/26	1	31.60	0	0.00	31.55	1	1,634	0.06%
2024/11/21	14	30.70	5	30.30	30.65	9	1,615	0.56%
2024/11/20	0	0.00	1	30.70	30.50	-1	1,608	-0.06%
2024/11/19	1	30.50	2	30.98	31.30	-1	1,599	-0.06%
2024/11/18	1	30.75	0	0.00	30.20	1	1,603	0.06%
2024/11/14	1	31.70	10	31.78	30.95	-9	1,592	-0.57%
2024/11/13	1	32.50	51	32.24	32.20	-50	1,561	-3.20%
2024/11/12	1	32.75	10	32.50	32.45	-9	1,529	-0.59%
2024/11/11	10	34.74	4	34.03	33.95	6	1,484	0.40%
2024/11/08	35	35.60	17	35.91	35.50	18	1,405	1.28%
2024/11/07	8	34.46	7	34.64	34.95	1	1,189	0.08%
2024/11/06	3	32.50	0	0.00	31.85	3	1,009	0.30%
2024/11/05	0	0.00	2.1	32.45	32.45	-2.1	911	-0.23%
2024/10/29	0	0.00	2	29.00	28.95	-2	856	-0.23%
2024/10/23	1	30.30	2	31.50	30.35	-1	861	-0.12%
2024/10/22	1	29.65	0	0.00	29.60	1	840	0.12%
2024/10/21	2	29.90	0	0.00	29.85	2	853	0.23%
2024/10/17	0	0.00	3	29.80	29.80	-3	877	-0.34%
2024/10/16	0	0.00	4	30.45	30.15	-4	904	-0.44%
2024/10/15	2	29.45	0.1	29.55	29.30	1.9	894	0.21%
2024/10/14	6	29.13	0	0.00	29.40	6	914	0.66%
2024/10/11	1	29.00	0	0.00	28.85	1	923	0.11%
2024/10/09	2	29.03	0	29.95	28.70	2	934	0.21%
2024/10/08	1	29.25	2	29.25	29.20	-1	938	-0.11%
2024/10/07	2	29.33	30	29.35	29.50	-28	967	-2.89%
2024/10/04	0.1	29.35	0	0.00	29.10	0.1	1,005	0.01%
2024/10/01	2	29.60	0	0.00	29.55	2	1,023	0.20%
2024/09/25	0	0.00	20	29.89	29.85	-20	1,060	-1.89%
2024/09/24	2	29.55	0	0.00	29.75	2	1,067	0.19%
2024/09/16	41	31.24	0	0.00	30.65	41	1,220	3.36%
2024/09/13	48	29.73	5	29.99	30.60	43	1,217	3.53%
2024/09/12	1	27.90	0	0.00	27.90	1	1,203	0.08%
2024/09/11	1	27.60	0	0.00	27.60	1	1,249	0.08%
2024/09/09	21	28.51	0	0.00	28.35	21	1,405	1.49%
2024/09/04	4	29.08	2	29.35	29.00	2	1,414	0.14%
2024/09/02	1	31.20	21	30.96	30.75	-20	1,412	-1.42%
2024/08/30	6	31.28	4	31.35	31.45	2	1,405	0.14%
2024/08/29	27	31.37	2.1	32.20	32.25	24.9	1,373	1.81%
2024/08/28	2	28.53	1	30.00	30.35	1	1,282	0.08%
2024/08/27	6	27.64	0.1	27.30	27.60	6	1,250	0.48%
2024/08/26	0	0.00	2	27.90	27.60	-2	1,271	-0.16%
2024/08/23	31	27.46	0	0.00	27.50	31	1,296	2.39%
2024/08/21	2.1	27.00	0	0.00	27.10	2.1	1,321	0.16%
2024/08/20	12	27.32	0	0.00	27.05	12	1,339	0.90%
2024/08/19	23	27.10	0	0.00	26.90	23	1,363	1.69%
2024/08/16	2	27.00	0	0.00	27.00	2	1,434	0.14%
2024/08/13	1	27.00	0	0.00	27.00	1	1,493	0.07%
2024/08/09	1	27.05	0	0.00	26.80	1	1,508	0.07%
2024/08/06	1	25.60	0	0.00	26.40	1	1,514	0.07%
2024/08/05	1	27.80	0	0.00	27.15	1	1,501	0.07%
2024/08/02	0	30.40	0	0.00	30.15	0	1,476	0.00%
2024/07/22	0	0.00	10	30.55	31.00	-10	1,481	-0.67%
2024/07/18	2	32.83	0	0.00	32.70	2	1,456	0.14%
2024/07/17	2	33.13	0	0.00	33.20	2	1,454	0.14%
2024/07/15	1	32.05	0	0.00	31.95	1	1,443	0.07%
2024/07/12	3	33.17	0	0.00	32.65	3	1,429	0.21%
2024/07/11	0	32.70	0	0.00	32.60	0	1,422	0.00%
2024/07/09	1	32.35	0	0.00	32.35	1	1,446	0.07%
2024/07/08	3	33.65	0	0.00	33.75	3	1,424	0.21%
2024/07/04	0	0.00	1	33.20	33.45	-1	1,418	-0.07%
2024/07/03	0	0.00	3	32.70	32.85	-3	1,411	-0.21%
2024/07/01	1	32.30	0	0.00	32.20	1	1,410	0.07%
2024/06/25	0	0.00	5	32.87	33.10	-5	1,488	-0.34%
2024/06/24	3	34.02	16	33.67	33.40	-13	1,496	-0.87%
2024/06/21	25	35.04	8	34.93	34.95	17	1,466	1.16%
2024/06/19	0	0.00	15	33.00	33.00	-15	1,401	-1.07%
2024/06/18	6	33.73	7.1	33.48	33.90	-1.1	1,384	-0.08%
2024/06/17	24	34.19	10	33.85	33.85	14	1,350	1.04%
2024/06/14	10	31.80	1	33.65	33.65	9	1,253	0.72%
2024/06/12	1	30.60	0	0.00	30.60	1	1,199	0.08%
2024/06/11	4	31.50	0	0.00	30.85	4	1,202	0.33%
2024/05/31	0	0.00	5	32.35	32.35	-5	1,273	-0.39%
2024/05/30	1	32.80	0	0.00	32.70	1	1,281	0.08%
2024/05/29	5	33.85	3	33.45	33.85	2	1,308	0.15%
2024/05/28	4	33.83	0	0.00	33.15	4	1,277	0.31%
2024/05/27	7	33.37	0	0.00	33.30	7	1,266	0.55%
2024/05/23	1	33.05	8	32.75	32.60	-7	1,239	-0.56%
2024/05/22	1	33.70	1	33.85	33.70	0	1,222	0.00%
2024/05/21	0	0.00	2	31.25	31.70	-2	1,148	-0.17%
2024/05/20	4	31.27	1.5	31.53	31.70	2.5	1,132	0.22%
2024/05/14	8	30.20	0	0.00	30.40	8	1,096	0.73%
2024/05/08	0	0.00	2	30.55	30.60	-2	1,119	-0.18%
2024/05/03	0	0.00	3	31.30	31.00	-3	1,171	-0.26%
2024/04/30	3	31.63	0	0.00	31.90	3	1,187	0.25%
2024/04/24	1	30.40	1	30.50	30.60	0	1,192	0.00%
2024/04/23	0	0.00	2	30.00	30.00	-2	1,195	-0.17%
2024/04/22	0	0.00	6	30.45	29.95	-6	1,199	-0.50%
2024/04/18	0	0.00	3	30.95	30.95	-3	1,182	-0.25%
2024/04/17	1	31.45	0	0.00	31.45	1	1,180	0.08%
2024/04/16	1	31.85	0	31.30	31.30	1	1,191	0.08%
2024/04/15	0	0.00	2	32.88	32.70	-2	1,167	-0.17%
2024/04/12	2	33.10	0	0.00	33.05	2	1,161	0.17%
2024/04/11	2	33.55	4	33.20	33.20	-2	1,158	-0.17%
2024/04/10	1	34.60	1	34.70	34.55	0	1,151	0.00%
2024/04/09	1	33.85	0	0.00	33.75	1	1,125	0.09%
2024/04/02	0	0.00	1	33.65	33.35	-1	1,135	-0.09%
2024/04/01	0	0.00	2	33.88	33.65	-2	1,160	-0.17%
2024/03/29	4	34.56	1	34.40	34.20	3	1,165	0.26%
2024/03/28	5	35.06	6	34.84	34.85	-1	1,137	-0.09%
2024/03/27	2	33.65	0	0.00	33.60	2	1,080	0.19%
2024/03/26	2	32.75	2	32.55	32.60	0	1,091	0.00%
2024/03/25	3	33.43	0	0.00	33.35	3	1,135	0.26%
2024/03/22	2.1	33.80	0	33.80	33.80	2	1,132	0.18%
2024/03/21	3.5	32.44	0	0.00	32.70	3.5	1,118	0.31%
2024/03/20	0.3	32.35	0	0.00	32.10	0.3	1,144	0.03%
2024/03/19	0	32.75	0	0.00	32.60	0	1,153	0.00%
2024/03/18	1	32.70	0	0.00	32.85	1	1,166	0.09%
2024/03/13	0.2	33.75	8	33.20	33.60	-7.8	1,433	-0.54%
2024/03/12	10	33.83	0	0.00	34.35	10	1,614	0.62%
2024/03/11	8	32.99	0	0.00	32.65	8	1,591	0.50%
2024/03/07	0	34.00	0	0.00	33.10	0	1,589	0.00%
2024/03/05	1	34.25	10	34.28	34.30	-9	1,576	-0.57%
2024/03/04	16	33.91	0.2	34.55	35.00	15.8	1,574	1.00%
2024/03/01	0	32.55	2	32.50	32.70	-2	1,530	-0.13%
2024/02/29	0	0.00	3	32.40	32.40	-3	1,532	-0.20%
2024/02/22	0	0.00	4	33.35	33.35	-4	1,578	-0.25%
2024/02/19	0	33.80	0	0.00	33.90	0	1,650	0.00%
2024/01/31	2	33.38	0	0.00	33.30	2	1,612	0.12%
2024/01/30	0	0.00	2	33.65	33.60	-2	1,606	-0.12%
2024/01/29	2	33.93	0	0.00	34.05	2	1,604	0.12%
2024/01/26	1	34.35	0	35.00	34.35	1	1,586	0.06%
2024/01/18	23	35.68	0	0.00	35.50	23	1,535	1.50%
2024/01/17	4	35.40	0	0.00	35.35	4	1,536	0.26%
2024/01/16	2	35.80	0.1	36.05	36.00	1.9	1,533	0.12%
2024/01/11	1	35.60	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1	35.55	5	35.81	35.55	-4	1,529	-0.26%
2024/01/05	0	0.00	20	36.67	36.90	-20	1,518	-1.32%
2024/01/04	1	36.85	0	0.00	36.65	1	1,517	0.07%
2023/12/29	0	0.00	2	37.40	37.50	-2	1,523	-0.13%
2023/12/28	0	0.00	10	37.60	37.40	-10	1,536	-0.65%
2023/12/27	2	38.45	0	0.00	38.35	2	1,538	0.13%
2023/12/26	0	0.00	1	37.35	37.40	-1	1,541	-0.06%
2023/12/25	0	0.00	2	36.60	36.55	-2	1,527	-0.13%
2023/12/22	3	36.87	3	36.95	36.55	0	1,519	0.00%
2023/12/21	2.3	36.60	1	36.60	36.30	1.3	1,504	0.08%
2023/12/20	3	36.90	176	37.04	36.90	-173	1,475	-11.72%	大賣/鉅額交易
2023/12/19	4	37.46	0	0.00	37.55	4	1,417	0.28%
2023/12/18	6	37.30	0	0.00	37.20	6	1,412	0.42%
2023/12/15	0	0.00	0	38.45	37.90	0	1,396	0.00%
2023/12/14	0	0.00	2	38.75	38.75	-2	1,367	-0.15%
2023/12/13	10	39.38	2	39.05	39.20	8	1,353	0.59%
2023/12/12	1	39.10	0	0.00	38.90	1	1,379	0.07%
2023/12/11	2	40.19	1	39.80	39.80	1	1,352	0.08%
2023/12/08	6	41.74	6	41.63	41.65	0	1,286	0.00%
2023/12/07	4	41.14	7	40.99	41.40	-3	1,114	-0.27%
2023/12/06	1	37.70	0	0.00	37.65	1	935	0.11%
2023/12/04	1	37.65	0	0.00	37.45	1	923	0.11%
2023/12/01	0	0.00	2	37.00	37.00	-2	914	-0.22%
2023/11/29	2	37.75	11	37.19	37.50	-9	902	-1.00%
2023/11/28	0	0.00	0	36.60	36.70	0	890	0.00%
2023/11/27	10	36.80	5	36.85	36.75	5	888	0.56%
2023/11/22	1	37.50	0	0.00	37.45	1	873	0.11%
2023/11/21	2	37.85	0	0.00	37.60	2	868	0.23%
2023/11/20	0	38.20	0	37.05	38.40	0	848	0.00%
2023/11/17	2	35.85	0	0.00	35.80	2	794	0.25%
2023/11/16	0	35.87	0	0.00	36.30	0	793	0.01%
2023/11/13	0	0.00	1	35.65	35.55	-1	794	-0.13%
2023/11/10	1	35.45	0	0.00	35.45	1	807	0.12%
2023/11/09	1	35.60	0	0.00	36.05	1	808	0.12%
2023/11/08	0	0.00	1	36.65	36.35	-1	820	-0.12%
2023/11/07	1	36.60	0	0.00	36.60	1	822	0.12%
2023/11/06	0	0.00	3	36.12	36.05	-3	834	-0.36%
2023/11/02	1	35.60	0	0.00	35.45	1	829	0.12%
2023/10/30	5	36.00	0	0.00	36.70	5	819	0.61%
2023/10/20	0	0.00	2	35.30	35.40	-2	854	-0.23%
2023/10/19	0	35.90	0	0.00	35.60	0	857	0.00%
2023/10/16	1	36.60	0	0.00	36.60	1	879	0.11%
2023/10/13	1	37.30	1	37.10	37.20	0	931	0.00%
2023/10/11	0	0.00	1	37.65	37.60	-1	1,107	-0.09%
2023/10/03	4	39.66	0	0.00	39.25	4	1,098	0.36%
2023/10/02	1	39.25	3	39.88	40.20	-2	1,084	-0.18%
2023/09/26	0	0.00	0	38.05	38.05	0	1,075	0.00%
2023/09/25	1	39.00	0	0.00	38.60	1	1,086	0.09%
2023/09/19	1	39.55	2	39.40	39.50	-1	1,115	-0.09%
2023/09/15	8	39.95	1	39.45	39.50	7	1,114	0.63%
2023/09/13	0	36.15	0	0.00	36.65	0	1,071	0.00%
2023/09/11	1	35.80	1	35.60	35.70	0	1,109	0.00%
2023/09/07	0	0.00	4	38.30	38.20	-4	1,119	-0.36%
2023/09/06	0	0.00	0.1	39.35	39.10	-0.1	1,136	0.00%
2023/09/01	0	0.00	0	39.20	39.10	0	1,150	0.00%
2023/08/31	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2023/08/30	0	39.05	0	0.00	39.00	0	1,162	0.00%
2023/08/28	0.1	38.80	0	0.00	38.55	0.1	1,176	0.00%
2023/08/25	0.5	39.15	0	0.00	39.20	0.5	1,175	0.04%
2023/08/24	1	40.00	0	40.50	39.90	1	1,173	0.08%
2023/08/23	0	38.50	0	0.00	38.40	0	1,167	0.00%
2023/08/22	0	0.00	1	38.80	38.20	-1	1,175	-0.09%
2023/08/21	0	0.00	1	39.35	39.25	-1	1,181	-0.08%
2023/08/17	1	39.00	0	0.00	39.10	1	1,253	0.08%
2023/08/16	3	38.13	0	0.00	38.00	3	1,260	0.24%
2023/08/14	3	40.22	0	0.00	39.25	3	1,266	0.24%
2023/08/11	2	41.45	0	0.00	41.55	2	1,259	0.16%
2023/08/08	1	43.45	0	0.00	43.30	1	1,269	0.08%
2023/08/04	0	44.20	0	44.10	44.05	0	1,292	0.00%
2023/08/02	0	44.00	0	0.00	44.00	0	1,321	0.00%
2023/08/01	2	44.95	0	0.00	45.00	2	1,358	0.15%
2023/07/31	0	0.00	1	45.51	44.60	-1	1,398	-0.07%
2023/07/27	0	44.10	0	44.90	44.05	0	1,469	0.00%
2023/07/25	0	0.00	2	45.60	45.60	-2	1,536	-0.13%
2023/07/20	1	46.06	6.1	45.44	45.80	-5	1,646	-0.31%
2023/07/18	0	0.00	15	46.71	45.50	-15	1,794	-0.84%
2023/07/17	2	48.50	18.1	48.56	48.05	-16.1	1,908	-0.84%
2023/07/14	16	45.09	1.1	45.61	45.65	14.9	2,018	0.74%
2023/07/13	2.1	42.10	2	42.50	41.50	0.1	2,191	0.00%
2023/07/10	1	43.26	0	0.00	43.10	1	2,342	0.04%
2023/07/06	0	0.00	1	44.85	44.15	-1	2,347	-0.04%
2023/07/05	0	44.25	1	44.20	44.20	-1	2,377	-0.04%
2023/07/04	8.1	44.48	0	0.00	44.30	8.1	2,375	0.34%
2023/07/03	2	44.45	2.2	44.41	44.50	-0.2	2,370	-0.01%
2023/06/30	1	44.65	4.6	44.64	44.65	-3.6	2,361	-0.15%
2023/06/28	4	45.30	0	0.00	44.90	4	2,359	0.17%
2023/06/27	3	45.90	0.1	45.70	45.35	2.9	2,362	0.12%
2023/06/26	1	44.35	0	47.80	44.35	1	2,349	0.04%
2023/06/20	3	44.40	0	0.00	44.40	3	2,347	0.13%
2023/06/19	2	44.45	0	0.00	44.40	2	2,354	0.09%
2023/06/16	0.8	45.00	0	0.00	45.00	0.8	2,345	0.03%
2023/06/15	2.1	45.29	8	44.79	44.95	-5.9	2,340	-0.25%
2023/06/14	2	46.08	1	45.80	45.85	1	2,307	0.04%
2023/06/13	3	46.52	10	46.65	46.50	-7	2,304	-0.30%
2023/06/12	8	47.04	0	47.15	47.00	8	2,292	0.35%
2023/06/09	0	45.60	0	0.00	45.80	0	2,271	0.00%
2023/06/02	3	46.55	0	0.00	46.35	3	2,368	0.13%
2023/06/01	0	0.00	1	46.90	46.80	-1	2,395	-0.04%
2023/05/31	1	46.05	1	46.00	46.00	0	2,397	0.00%
2023/05/29	0	45.80	2	45.70	46.15	-2	2,407	-0.08%
2023/05/26	2	45.41	0	0.00	45.35	2	2,406	0.08%
2023/05/24	1	46.30	0	0.00	46.65	1	2,414	0.04%
2023/05/23	1	48.60	3	48.27	48.60	-2	2,404	-0.08%
2023/05/22	4	47.20	4	47.45	47.80	0	2,423	0.00%
2023/05/19	2	46.15	1	46.45	46.15	1	2,435	0.04%
2023/05/18	5	46.77	1	47.45	46.50	4	2,446	0.16%
2023/05/17	1	47.15	0	0.00	47.45	1	2,459	0.04%
2023/05/16	0	0.00	4	46.75	46.85	-4	2,505	-0.16%
2023/05/12	0	46.90	0	0.00	48.60	0	2,602	0.00%
2023/05/11	0	46.90	0	0.00	47.80	0	2,606	0.00%
2023/05/08	0	0.00	1	49.00	49.45	-1	2,596	-0.04%
2023/05/05	1	48.10	1.2	48.21	48.50	-0.2	2,583	-0.01%
2023/05/04	0	47.80	6.5	48.89	48.50	-6.5	2,608	-0.25%
2023/05/03	10	46.15	10	46.25	45.60	0	2,546	0.00%
2023/05/02	10	46.70	0	0.00	46.55	10	2,536	0.40%
2023/04/28	0	0.00	3	47.50	47.45	-3	2,512	-0.12%
2023/04/27	1.2	45.93	0	45.95	45.90	1.2	2,456	0.05%
2023/04/26	5	45.26	2	43.18	44.10	3	2,409	0.13%
2023/04/24	1	46.80	0	0.00	46.80	1	2,330	0.04%
2023/04/21	3.5	45.47	2	46.80	44.85	1.5	2,259	0.07%
2023/04/20	8.1	48.37	8.2	48.64	47.50	-0.2	2,156	-0.01%
2023/04/19	11	51.56	6	51.72	51.80	5	1,987	0.25%
2023/04/18	0.2	47.88	11.6	49.78	51.10	-11.4	1,753	-0.65%
2023/04/17	9	45.32	5	45.47	46.50	4	1,518	0.26%
2023/04/14	8	43.61	71	43.12	43.90	-63	1,407	-4.48%
2023/04/13	20	41.05	0	0.00	41.00	20	1,344	1.49%
2023/04/12	17	41.29	0	0.00	41.30	17	1,334	1.27%
2023/04/11	13	41.83	0	0.00	41.55	13	1,318	0.99%
2023/04/10	13.5	41.38	0	0.00	41.50	13.5	1,314	1.03%
2023/04/07	5	42.80	0	0.00	42.85	5	1,281	0.39%
2023/04/06	0	42.80	5	43.20	43.15	-5	1,283	-0.39%
2023/03/31	1	43.45	0	0.00	42.80	1	1,283	0.08%
2023/03/29	0	0.00	5	43.02	42.25	-5	1,279	-0.39%
2023/03/28	10	42.15	0	0.00	42.15	10	1,283	0.78%
2023/03/27	1	43.20	0	0.00	43.15	1	1,272	0.08%
2023/03/24	1	43.40	0	0.00	43.70	1	1,271	0.08%
2023/03/23	0.8	43.58	0	0.00	43.40	0.8	1,266	0.06%
2023/03/17	2	42.65	0	0.00	42.30	2	1,261	0.16%
2023/03/16	0.1	43.35	0	0.00	42.10	0.1	1,261	0.00%
2023/03/15	10	44.00	1	43.80	43.55	9	1,265	0.71%
2023/03/14	0	43.60	0	0.00	43.70	0	1,281	0.00%
2023/03/13	0	0.00	0	44.15	44.55	0	1,305	0.00%
2023/03/10	2	44.60	3	44.98	44.75	-1	1,329	-0.07%
2023/03/09	0	0.00	2	46.13	46.05	-2	1,353	-0.15%
2023/03/08	1	46.75	1	46.20	46.70	0	1,413	0.00%
2023/03/07	0	0.00	1	45.45	45.60	-1	1,441	-0.07%
2023/03/06	1	45.90	19	44.74	45.75	-18	1,433	-1.26%
2023/03/03	0	0.00	13	44.10	44.10	-13	1,409	-0.92%
2023/03/02	0.2	44.65	1	44.90	44.55	-0.8	1,407	-0.06%
2023/03/01	3	44.70	0	0.00	44.70	3	1,400	0.22%
2023/02/24	2	44.62	0	0.00	43.90	2	1,393	0.14%
2023/02/22	0	44.35	0	0.00	44.40	0	1,382	0.00%
2023/02/21	37	46.25	3	46.15	45.75	34	1,368	2.49%
2023/02/20	1	46.20	22	46.18	46.00	-21	1,346	-1.56%
2023/02/17	2	43.43	1	43.63	44.80	1	1,324	0.07%
2023/02/15	0	43.10	0	0.00	43.10	0	1,353	0.00%
2023/02/14	1	44.55	1	44.00	44.00	0	1,326	0.00%
2023/02/13	5	43.01	4.4	44.60	45.20	0.6	1,287	0.05%
2023/02/10	20	41.05	0	0.00	41.10	20	1,197	1.67%
2023/02/09	0	42.00	0	0.00	42.05	0	1,188	0.00%
2023/02/08	1	43.00	3	41.95	42.85	-2	1,178	-0.17%
2023/02/06	1	42.85	0	42.50	42.40	1	1,159	0.08%
2023/02/02	0	43.00	3.1	43.30	43.55	-3.1	1,129	-0.27%
2023/02/01	0	0.00	1	40.45	40.50	-1	1,065	-0.09%
2023/01/16	0	0.00	1	38.05	38.10	-1	1,080	-0.09%
2023/01/13	0	0.00	1	38.35	38.30	-1	1,086	-0.09%
2023/01/12	1	39.49	0	0.00	38.65	1	1,087	0.09%
2023/01/10	0	0.00	2	40.20	39.90	-2	1,107	-0.18%
2023/01/09	0	0.00	1	39.65	39.90	-1	1,124	-0.09%
2023/01/05	0	0.00	0.1	40.40	39.65	-0.1	1,176	0.00%
2022/12/20	0	39.45	0	0.00	38.20	0	1,305	0.00%
2022/12/19	0	39.80	0	0.00	39.45	0	1,330	0.00%
2022/12/15	0.3	40.85	0	0.00	40.85	0.3	1,363	0.02%
2022/12/13	0.1	40.18	0	0.00	40.10	0.1	1,400	0.00%
2022/12/12	0	40.80	0	0.00	40.50	0	1,410	0.00%
2022/12/06	1	43.43	0	0.00	42.30	1	1,447	0.07%
2022/12/05	3	42.85	3	42.92	43.40	0	1,436	0.00%
2022/12/02	0	0.00	0.1	43.36	43.20	-0.1	1,419	0.00%
2022/12/01	0.1	41.84	1	41.50	41.70	-0.9	1,386	-0.06%
2022/11/30	1	44.05	2	42.42	42.70	-1	1,371	-0.08%
2022/11/29	6	39.45	1	41.11	41.15	5	1,315	0.38%
2022/11/28	0	36.95	0	0.00	37.45	0	1,349	0.00%
2022/11/25	0.1	37.45	0	0.00	36.90	0.1	1,371	0.01%
2022/11/18	0	38.25	0	0.00	38.05	0	1,474	0.00%
2022/11/17	0	0.00	2	38.95	38.95	-2	1,479	-0.14%
2022/11/16	1	38.21	0	0.00	38.30	1	1,530	0.07%
2022/11/15	1	37.95	1	37.76	39.20	0	1,586	0.00%
2022/11/14	2	36.89	0	0.00	37.70	2	1,669	0.12%
2022/11/11	1	37.90	9	35.95	35.90	-8	1,721	-0.46%
2022/11/08	1	38.05	0	0.00	38.20	1	2,152	0.05%
2022/11/07	0	0.00	1	37.80	37.40	-1	2,308	-0.04%
2022/11/03	1	36.00	0	0.00	37.00	1	3,186	0.03%
2022/11/01	1	35.50	0	35.60	35.60	1	3,659	0.03%
2022/10/31	0	0.00	30	35.00	34.90	-30	3,710	-0.81%
2022/10/28	0	34.10	0	0.00	33.85	0	3,791	0.00%
2022/10/25	1	33.70	0	0.00	33.65	1	4,357	0.02%
2022/10/24	10	34.90	4	35.25	34.80	6	4,383	0.14%
2022/10/21	20	35.00	1	34.80	34.55	19	4,465	0.43%
2022/10/20	1	35.15	0	0.00	35.75	1	4,723	0.02%
2022/10/18	3	36.88	10	36.60	36.45	-7	4,807	-0.15%
2022/10/17	10	34.40	0	0.00	36.60	10	4,895	0.20%
2022/10/14	10	36.60	10	36.70	36.60	0	4,960	0.00%
2022/10/13	10	33.90	4	34.46	33.90	6	4,988	0.12%
2022/10/12	1	37.10	2	37.15	37.10	-1	5,004	-0.02%
2022/10/05	0	0.00	1	40.90	40.75	-1	5,547	-0.02%
2022/10/04	0	0.00	20	39.20	39.95	-20	5,673	-0.35%
2022/10/03	13	37.89	0	0.00	38.40	13	5,748	0.23%
2022/09/30	0	0.00	10	37.05	38.65	-10	5,844	-0.17%
2022/09/29	0	0.00	6	39.13	38.40	-6	5,923	-0.10%
2022/09/28	1	38.90	0	0.00	37.90	1	6,001	0.02%
2022/09/27	12	39.77	2	40.48	41.00	10	6,068	0.16%
2022/09/26	2	39.95	0	0.00	39.80	2	6,150	0.03%
2022/09/23	1	43.86	17	42.69	42.70	-16	6,180	-0.26%
2022/09/22	2	43.45	1	43.25	44.40	1	6,199	0.02%
2022/09/21	3	43.50	0	0.00	43.45	3	6,218	0.05%
2022/09/19	0	0.00	1	45.10	45.10	-1	6,284	-0.02%
2022/09/16	3	47.08	1	46.50	46.50	2	6,299	0.03%
2022/09/15	0	0.00	4.1	48.38	48.20	-4.1	6,296	-0.06%
2022/09/14	2.1	47.97	1	48.35	48.85	1.1	6,316	0.02%
2022/09/13	2	49.95	1	49.55	49.55	1	6,343	0.02%
2022/09/12	1	49.50	0	0.00	50.10	1	6,391	0.02%
2022/09/08	1	48.85	0	0.00	48.90	1	6,424	0.02%
2022/09/07	2	48.50	0	0.00	48.50	2	6,498	0.03%
2022/09/06	13	49.43	3	49.30	49.20	10	6,630	0.15%
2022/09/02	19	52.57	7.3	52.03	52.40	11.7	6,815	0.17%
2022/09/01	1	50.40	0	0.00	50.40	1	6,773	0.01%
2022/08/31	3	51.37	1	51.60	51.60	2	6,771	0.03%
2022/08/30	6	50.83	12	50.71	51.20	-6	6,791	-0.09%
2022/08/29	1	48.75	0	0.00	48.85	1	6,821	0.01%
2022/08/26	0	0.00	6	50.23	49.95	-6	6,899	-0.09%
2022/08/25	4	49.51	11	49.65	49.90	-7	7,080	-0.10%
2022/08/23	4.1	49.20	41	49.10	49.00	-37	8,012	-0.46%
2022/08/22	24.3	49.82	2	49.30	49.05	22.3	8,025	0.28%
2022/08/19	4	51.80	2	52.10	51.20	2	7,992	0.03%
2022/08/18	5	51.40	0	0.00	51.50	5	7,962	0.06%
2022/08/17	0	0.00	5	50.92	51.50	-5	8,485	-0.06%
2022/08/16	58.5	52.13	17	52.22	51.10	41.5	8,525	0.49%
2022/08/15	3	50.90	28	50.75	50.40	-25	8,271	-0.30%
2022/08/12	21	48.73	7	48.84	48.70	14	8,128	0.17%
2022/08/11	27	51.82	22	51.78	51.60	5	7,967	0.06%
2022/08/10	25	52.45	25	51.91	51.40	0	7,773	0.00%
2022/08/09	14	49.86	25.6	49.61	51.50	-11.6	7,113	-0.16%
2022/08/08	28	46.99	28	47.19	46.90	0	6,810	0.00%
2022/08/05	0	0.00	11	45.30	45.30	-11	6,640	-0.17%
2022/08/04	12	44.08	2	44.40	44.10	10	6,597	0.15%
2022/08/03	12	46.83	4	45.27	45.00	8	6,519	0.12%
2022/08/02	1	46.35	12	46.65	46.00	-11	6,271	-0.18%
2022/08/01	12	44.11	11	45.59	46.50	1	6,076	0.02%
2022/07/29	3	44.47	4	44.25	44.35	-1	5,961	-0.02%
2022/07/28	1	44.80	4	44.25	43.90	-3	5,936	-0.05%
2022/07/27	29	45.89	24.6	46.21	45.30	4.5	5,858	0.08%
2022/07/26	10.5	44.00	0	0.00	43.60	10.5	5,595	0.19%
2022/07/25	2	45.65	5	45.80	45.75	-3	5,535	-0.05%
2022/07/22	2.6	46.72	3	45.67	45.20	-0.5	5,515	-0.01%
2022/07/21	0	0.00	1	46.40	46.35	-1	5,430	-0.02%
2022/07/20	2	45.70	1	45.35	45.00	1	5,356	0.02%
2022/07/19	1	45.45	1	45.85	45.20	0	5,328	0.00%
2022/07/18	1	45.45	1	45.20	45.25	0	5,298	0.00%
2022/07/15	1	44.55	2	44.88	44.90	-1	5,258	-0.02%
2022/07/14	8	43.94	5	44.03	45.15	3	5,183	0.06%
2022/07/13	0	0.00	7	42.22	42.65	-7	4,981	-0.14%
2022/07/12	25	40.91	18	39.30	38.80	7	4,835	0.14%
2022/07/11	4	45.25	0	0.00	43.10	4	4,733	0.08%
2022/07/07	18	42.67	15	43.71	43.45	3	4,569	0.07%
2022/07/06	2	45.05	2	42.53	42.10	0	4,503	0.00%
2022/07/05	5.1	45.30	1.1	44.93	44.95	4	4,485	0.09%
2022/07/04	4	48.45	4	46.85	46.30	0	4,428	0.00%
2022/07/01	0	0.00	4	49.75	49.75	-4	4,379	-0.09%
2022/06/30	3	54.97	0	0.00	55.20	3	4,355	0.07%
2022/06/29	2	56.00	1	55.60	55.20	1	4,360	0.02%
2022/06/28	5	55.00	1	54.30	55.20	4	4,408	0.09%
2022/06/27	7	56.63	2	56.75	56.60	5	4,423	0.11%
2022/06/24	2	56.10	0	0.00	55.00	2	4,505	0.04%
2022/06/22	1	55.10	5	54.84	54.60	-4	4,838	-0.08%
2022/06/21	1	56.90	8.1	55.72	56.90	-7.1	4,951	-0.14%
2022/06/20	0.1	54.40	0	0.00	54.70	0.1	4,925	0.00%
2022/06/17	4	58.73	2.1	58.20	58.00	1.9	4,884	0.04%
2022/06/16	18	61.23	20	60.09	59.80	-2	4,884	-0.04%
2022/06/15	29	61.32	29	61.15	61.00	0	4,858	0.00%
2022/06/14	23.1	60.76	22	61.05	60.80	1.1	4,734	0.02%
2022/06/13	0	58.80	4.2	58.82	58.30	-4.2	4,530	-0.09%
2022/06/10	3	61.03	0	0.00	60.00	3	4,522	0.07%
2022/06/08	5.1	61.73	0	0.00	61.00	5.1	4,472	0.11%
2022/06/07	11	61.91	1	61.40	61.60	10	4,446	0.22%
2022/06/06	8.1	62.16	2.3	61.24	61.00	5.8	4,381	0.13%
2022/06/02	21.1	64.60	10	64.29	63.30	11.1	4,308	0.26%
2022/06/01	37.2	64.07	39	64.25	64.00	-1.8	4,144	-0.04%
2022/05/31	28.1	62.47	20.1	62.75	62.40	8.1	3,747	0.21%
2022/05/30	3	59.97	5	59.20	59.00	-2	3,289	-0.06%
2022/05/27	0	0.00	2.6	58.28	58.50	-2.6	3,311	-0.08%
2022/05/26	5.1	58.80	2	57.90	57.90	3.1	3,325	0.09%
2022/05/25	24.1	59.22	9.1	60.37	58.60	15.1	3,260	0.46%
2022/05/24	0	0.00	0.1	59.40	59.40	-0.1	2,709	0.00%
2022/05/18	0.1	57.30	0	0.00	57.00	0.1	2,675	0.00%
2022/05/10	0.1	54.10	0.1	55.00	55.10	-0.1	2,781	0.00%
2022/05/06	0	0.00	0.2	56.30	57.10	-0.2	2,797	-0.01%
2022/04/28	0	0.00	2	55.45	55.00	-2	2,896	-0.07%
2022/04/27	3	53.90	31	54.09	54.70	-28	2,894	-0.97%
2022/04/25	2	57.00	0	0.00	56.90	2	2,909	0.07%
2022/04/21	1	60.10	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	11	58.87	61.20	-11	2,897	-0.38%
2022/04/19	0	0.00	0.1	57.40	57.00	-0.1	2,880	0.00%
2022/04/18	11	58.03	2	57.50	56.80	9	2,884	0.31%
2022/04/15	0.1	58.70	0.2	60.04	56.70	-0.1	2,900	0.00%
2022/04/14	2	60.80	0	0.00	59.90	2	2,893	0.07%
2022/04/13	0.2	60.60	0.1	60.80	60.20	0.1	2,902	0.00%
2022/04/12	3.3	61.16	0.4	59.80	59.70	2.9	2,910	0.10%
2022/04/11	0	64.00	16	63.23	61.00	-16	2,906	-0.55%
2022/04/08	10	68.10	4	66.98	66.30	6	2,886	0.21%
2022/04/07	4.1	68.30	3	68.10	67.10	1.1	2,887	0.04%
2022/04/06	3	68.03	0.1	68.00	67.70	2.9	2,853	0.10%
2022/04/01	3	67.67	0	0.00	67.30	3	2,846	0.11%
2022/03/31	1	65.80	15	65.88	69.00	-14	2,846	-0.49%
2022/03/30	6	67.63	2	66.90	66.60	4	2,779	0.14%
2022/03/29	11	68.98	24	66.57	68.00	-13	2,737	-0.47%
2022/03/28	7	68.03	9	67.63	67.40	-2	2,626	-0.08%
2022/03/25	11	66.78	19.4	69.55	70.50	-8.4	2,535	-0.33%
2022/03/24	1	63.40	16	62.16	64.10	-15	2,356	-0.64%
2022/03/23	4.1	58.82	0	0.00	58.30	4.1	2,262	0.18%
2022/03/22	5	58.20	0	0.00	58.70	5	2,273	0.22%
2022/03/21	3	59.10	2	59.50	57.70	1	2,291	0.04%
2022/03/18	1	58.90	2	56.60	58.90	-1	2,301	-0.04%
2022/03/17	0	0.00	0	53.80	53.70	0	2,286	0.00%
2022/03/16	0	52.60	0	0.00	52.40	0	2,306	0.00%
2022/03/15	1.1	53.23	1	54.10	52.90	0.1	2,347	0.00%
2022/03/14	10	56.08	0	0.00	55.80	10	2,364	0.42%
2022/03/11	2	57.85	1	57.60	56.80	1	2,402	0.04%
2022/03/10	0	0.00	6	57.27	57.60	-6	2,402	-0.25%
2022/03/09	1	54.60	0	0.00	54.40	1	2,415	0.04%
2022/03/08	3	54.63	2	54.90	54.20	1	2,501	0.04%
2022/03/07	1	56.20	0	0.00	55.00	1	2,598	0.04%
2022/03/04	0	0.00	1	59.50	59.00	-1	2,626	-0.04%
2022/03/03	10	62.00	0	0.00	60.70	10	2,675	0.37%
2022/03/02	5.2	63.28	1	62.90	62.80	4.2	2,699	0.16%
2022/03/01	3	59.63	0	0.00	60.50	3	2,682	0.11%
2022/02/25	1	54.90	0	0.00	55.00	1	2,718	0.04%
2022/02/22	0	57.00	6	57.17	56.60	-6	2,874	-0.21%
2022/02/18	6	59.78	0	0.00	59.80	6	3,324	0.18%
2022/02/17	1	58.50	0	0.00	58.40	1	3,740	0.03%
2022/02/16	0	0.00	11	60.75	60.40	-11	3,954	-0.28%
2022/02/15	0	0.00	4	61.20	60.50	-4	4,095	-0.10%
2022/02/14	14	60.90	0	0.00	60.00	14	4,309	0.32%
2022/02/10	0	0.00	3	65.70	64.20	-3	4,447	-0.07%
2022/02/09	0	0.00	7	66.50	67.10	-7	4,654	-0.15%
2022/02/08	1	65.50	1	63.00	65.50	0	4,953	0.00%
2022/02/07	1	63.10	4	62.90	63.10	-3	5,128	-0.06%
2022/01/26	3	61.30	3	61.37	60.50	0	5,160	0.00%
2022/01/25	2	64.60	1	64.10	64.00	1	5,268	0.02%
2022/01/21	0	0.00	4	67.88	67.50	-4	5,465	-0.07%
2022/01/19	10	68.40	0	0.00	68.30	10	5,807	0.17%
2022/01/18	0	0.00	10	71.50	69.40	-10	6,106	-0.16%
2022/01/14	1	67.90	1	68.00	67.90	0	6,285	0.00%
2022/01/12	10	68.40	0	0.00	68.60	10	6,368	0.16%
2022/01/11	1	69.80	1	69.80	69.90	0	6,406	0.00%
2022/01/10	5	70.36	22	69.77	70.00	-17	6,445	-0.26%
2022/01/07	11	71.04	0	0.00	71.60	11	6,482	0.17%
2022/01/06	23	73.93	2	73.90	73.50	21	6,535	0.32%
2022/01/05	1	75.90	1	76.90	75.50	0	6,642	0.00%
2022/01/04	1	76.90	0	0.00	77.00	1	6,699	0.01%
2022/01/03	4	78.03	0	0.00	76.60	4	6,756	0.06%
2021/12/30	0	0.00	40	78.25	79.70	-40	6,857	-0.58%
2021/12/29	1	74.30	2	75.00	75.30	-1	7,027	-0.01%
2021/12/28	0	0.00	1	74.60	74.40	-1	7,212	-0.01%
2021/12/27	0	0.00	15	74.73	75.60	-15	7,377	-0.20%
2021/12/24	2	73.50	1	73.50	73.40	1	7,585	0.01%
2021/12/23	1	74.40	0	0.00	74.30	1	7,792	0.01%
2021/12/21	13	73.25	20	73.50	71.90	-7	8,098	-0.09%
2021/12/20	13	72.12	1	72.60	71.60	12	8,336	0.14%
2021/12/17	15	76.01	0	0.00	75.00	15	8,634	0.17%
2021/12/16	1	76.90	3	77.93	77.80	-2	8,969	-0.02%
2021/12/15	13	76.81	0	0.00	77.00	13	9,349	0.14%
2021/12/14	3	77.57	7	77.53	78.30	-4	9,677	-0.04%
2021/12/13	2	79.80	1	81.00	80.70	1	9,673	0.01%
2021/12/10	0	0.00	6	78.28	79.40	-6	9,658	-0.06%
2021/12/09	7	81.29	0	0.00	80.10	7	9,649	0.07%
2021/12/08	1	81.00	1	80.10	80.30	0	9,634	0.00%
2021/12/07	2	79.50	3	79.43	79.30	-1	9,649	-0.01%
2021/12/06	1	77.80	0	0.00	77.60	1	9,680	0.01%
2021/12/03	2	78.75	0	0.00	78.20	2	9,742	0.02%
2021/12/02	17	77.88	3	77.33	77.00	14	9,777	0.14%
2021/12/01	9	78.56	10	78.15	80.40	-1	9,784	-0.01%
2021/11/30	13	80.72	1	82.60	80.90	12	9,731	0.12%
2021/11/29	11	80.44	1	77.10	81.50	10	9,750	0.10%
2021/11/26	16	81.99	2	82.50	80.40	14	9,718	0.14%
2021/11/25	1	87.30	0	0.00	84.30	1	9,740	0.01%
2021/11/24	5	84.64	10	83.19	87.80	-5	9,806	-0.05%
2021/11/23	0	84.80	2	84.00	83.30	-2	9,799	-0.02%
2021/11/22	1	87.50	5	86.68	86.80	-4	9,845	-0.04%
2021/11/19	3	87.40	1.3	87.84	86.80	1.8	10,070	0.02%
2021/11/18	13.1	87.19	25	87.39	86.00	-12	10,340	-0.12%
2021/11/17	16	90.97	14	90.87	90.70	2	10,275	0.02%
2021/11/16	41	93.59	5.3	93.10	95.00	35.8	10,092	0.35%
2021/11/15	4	85.88	6	87.33	88.70	-2	9,805	-0.02%
2021/11/12	1	83.70	3	82.20	80.70	-2	9,768	-0.02%
2021/11/11	1	79.50	7	82.93	82.50	-6	9,816	-0.06%
2021/11/10	2	78.80	0	0.00	78.20	2	9,977	0.02%
2021/11/09	0	0.00	2	76.77	77.80	-2	10,060	-0.02%
2021/11/08	10.5	80.38	4	79.05	79.50	6.5	10,052	0.06%
2021/11/05	9.1	82.74	18.2	83.95	86.00	-9.2	9,997	-0.09%
2021/11/04	2	78.30	2	78.25	81.00	0	9,808	0.00%
2021/11/03	2	74.45	8	74.56	73.70	-6	9,798	-0.06%
2021/11/02	14	75.46	24	75.87	73.70	-10	9,912	-0.10%
2021/11/01	5	79.22	31	79.64	78.10	-26	10,096	-0.26%
2021/10/29	5	77.68	7	77.64	78.80	-2	10,062	-0.02%
2021/10/28	10	78.48	1	77.30	77.30	9	10,064	0.09%
2021/10/27	8.2	79.86	25	79.02	79.50	-16.8	10,210	-0.16%
2021/10/26	64	77.01	3.1	79.01	79.00	61	10,191	0.60%
2021/10/25	4	71.00	6.3	72.10	72.70	-2.3	10,051	-0.02%
2021/10/22	1	67.09	1	67.00	66.10	0	10,247	0.00%
2021/10/21	1	68.80	5	71.58	68.60	-4	10,553	-0.04%
2021/10/20	3	70.70	5	70.52	70.50	-2	11,292	-0.02%
2021/10/19	5	71.56	4	72.00	70.70	1	11,802	0.01%
2021/10/18	1	69.80	0	0.00	70.00	1	11,979	0.01%
2021/10/15	2	69.35	5	70.12	69.80	-3	12,325	-0.02%
2021/10/14	5	68.58	3	66.83	68.00	2	12,705	0.02%
2021/10/13	4	69.50	0	0.00	68.50	4	13,009	0.03%
2021/10/12	0	0.00	1	72.90	73.40	-1	13,525	-0.01%
2021/10/08	5	73.46	4	73.50	72.20	1	14,514	0.01%
2021/10/07	2	72.00	2.1	75.87	74.50	-0.1	15,483	0.00%
2021/10/06	3.3	73.55	28	74.47	71.90	-24.7	16,382	-0.15%
2021/10/05	15	81.12	0	0.00	79.40	15	16,456	0.09%
2021/10/04	0	0.00	22	73.16	77.50	-22	16,672	-0.13%
2021/10/01	20	84.63	12	82.95	79.40	8	16,586	0.05%
2021/09/30	7	85.13	4	84.30	88.20	3	16,565	0.02%
2021/09/29	4	81.55	4.6	80.42	82.50	-0.6	16,598	0.00%
2021/09/28	3	78.83	4.1	79.80	80.70	-1.1	16,797	-0.01%
2021/09/27	7.1	79.09	4	78.05	80.00	3.1	17,362	0.02%
2021/09/24	10	73.56	9	74.71	77.00	1	18,015	0.01%
2021/09/23	10	73.05	4.1	71.28	76.90	5.9	17,834	0.03%
2021/09/22	18.1	70.55	9.1	70.74	72.20	9	17,619	0.05%
2021/09/17	6	62.00	16.1	64.07	65.70	-10.1	17,474	-0.06%
2021/09/16	0	0.00	1.5	58.54	59.90	-1.5	17,333	-0.01%
2021/09/13	2.1	57.61	1	57.60	57.60	1.1	17,995	0.01%
2021/09/10	1	59.10	2.1	59.69	59.40	-1.1	18,278	-0.01%
2021/09/09	0	0.00	1.1	59.12	59.40	-1.1	18,661	-0.01%
2021/09/08	0	0.00	6	58.32	58.10	-6	18,879	-0.03%
2021/09/07	0.1	57.10	1	57.20	59.10	-0.9	19,428	0.00%
2021/09/06	1	59.00	2.5	59.63	59.10	-1.5	20,152	-0.01%
2021/09/02	1	56.70	1	58.20	58.10	0	21,454	0.00%
2021/09/01	0	0.00	1.1	58.97	58.50	-1.1	22,077	-0.01%
2021/08/31	2	58.75	10	59.55	59.10	-8	22,326	-0.04%
2021/08/30	1	60.00	11	59.65	58.80	-10	22,832	-0.04%
2021/08/27	5	55.50	0	0.00	56.50	5	23,183	0.02%
2021/08/26	4	56.97	11.1	56.69	56.40	-7.1	23,269	-0.03%
2021/08/25	17.5	55.84	9	57.72	57.60	8.5	23,488	0.04%
2021/08/24	4	51.58	29.1	53.72	54.50	-25.1	23,389	-0.11%
2021/08/23	6	49.68	3.1	49.12	49.55	2.9	23,065	0.01%
2021/08/20	5	46.50	0	0.00	46.80	5	22,978	0.02%
2021/08/19	4	48.30	4	48.84	47.80	0	22,900	0.00%
2021/08/17	2	46.60	2	46.30	46.25	0	22,562	0.00%
2021/08/16	38.1	48.00	49	47.70	45.60	-10.9	22,394	-0.05%
2021/08/13	9.1	49.97	7	48.51	48.15	2.1	22,051	0.01%
2021/08/12	4	50.60	4	50.90	51.00	0	21,986	0.00%
2021/08/11	7	50.96	1	52.20	49.85	6	21,968	0.03%
2021/08/10	5	52.02	6	51.65	51.50	-1	21,874	0.00%
2021/08/09	9.1	52.74	4	53.50	52.20	5.1	21,856	0.02%
2021/08/06	3	55.67	0	0.00	55.20	3	21,775	0.01%
2021/08/05	35	57.84	32	58.16	57.30	3	21,713	0.01%
2021/08/04	2	55.50	3	55.63	56.50	-1	21,521	0.00%
2021/08/03	7	56.54	15	55.67	55.60	-8	21,570	-0.04%
2021/08/02	3.2	56.05	5.1	56.17	56.00	-1.9	21,517	-0.01%
2021/07/30	19.1	57.94	37	57.25	58.20	-17.9	21,336	-0.08%
2021/07/29	33	59.32	22	59.35	58.50	11	21,197	0.05%
2021/07/28	25.1	58.28	23	60.43	58.40	2.1	21,126	0.01%
2021/07/27	42.2	63.09	62.2	62.41	61.30	-20.1	21,034	-0.10%
2021/07/26	52	65.00	52.1	64.65	63.80	-0.1	20,819	0.00%
2021/07/23	63.3	60.82	6.1	61.21	63.50	57.2	20,268	0.28%
2021/07/22	3	59.50	3.5	58.97	57.90	-0.5	20,195	0.00%
2021/07/21	6	59.10	28	60.83	57.70	-22	20,085	-0.11%
2021/07/20	28	59.98	11	61.51	58.60	17	19,787	0.09%
2021/07/19	17	61.99	20.1	62.57	62.40	-3.1	19,534	-0.02%
2021/07/16	21	63.25	55.1	62.70	61.90	-34.1	19,444	-0.18%
2021/07/15	110	61.88	64.2	61.92	62.00	45.8	18,986	0.24%	大買/
2021/07/14	47.2	56.65	54.1	58.02	59.50	-6.9	18,185	-0.04%
2021/07/13	53	56.18	54.4	55.75	57.00	-1.4	17,799	-0.01%
2021/07/12	5	51.88	2	51.95	52.50	3	17,289	0.02%
2021/07/09	2	50.83	1.1	50.96	50.50	0.9	17,635	0.01%
2021/07/08	12	50.29	3	49.38	48.85	9	17,955	0.05%
2021/07/07	9.2	49.95	10	49.43	49.05	-0.8	18,376	0.00%
2021/07/06	4.3	51.40	6	52.93	52.00	-1.8	18,404	-0.01%
2021/07/05	21	53.33	4	54.45	53.60	17	18,275	0.09%
2021/07/02	15.2	54.62	26	53.44	53.00	-10.8	18,035	-0.06%
2021/07/01	28.2	53.12	11	54.16	55.00	17.2	17,381	0.10%
2021/06/30	2	48.43	6	48.18	50.00	-4	16,481	-0.02%
2021/06/29	4	49.76	0	0.00	47.70	4	16,321	0.02%
2021/06/28	4	48.71	9	48.88	50.40	-5	16,180	-0.03%
2021/06/25	11	50.74	21	49.82	49.65	-10	15,939	-0.06%
2021/06/24	6	51.57	0	0.00	50.60	6	15,743	0.04%
2021/06/23	6	51.12	7	51.36	51.50	-1	15,534	-0.01%
2021/06/22	8	51.41	5.8	51.18	52.00	2.2	15,340	0.01%
2021/06/21	5	51.90	15	51.18	50.30	-10	15,136	-0.07%
2021/06/18	5	52.14	11	53.39	52.20	-6	14,954	-0.04%
2021/06/17	24	53.73	6	53.60	53.50	18	14,540	0.12%
2021/06/16	18	55.51	14	54.56	53.10	4	14,287	0.03%
2021/06/15	40	52.26	38	53.94	54.70	2	13,773	0.01%
2021/06/11	31.2	49.43	43	49.54	50.50	-11.8	13,232	-0.09%
2021/06/10	25	49.00	35	49.33	49.35	-10	12,804	-0.08%
2021/06/09	28	46.74	53.2	46.32	46.20	-25.2	11,856	-0.21%
2021/06/08	0	0.00	3	43.80	43.40	-3	11,202	-0.03%
2021/06/07	23	43.33	4	42.69	43.00	19	10,929	0.17%
2021/06/04	21	43.40	27	42.29	44.80	-6	10,341	-0.06%
2021/06/03	16	40.53	6.1	39.61	40.75	9.9	9,885	0.10%
2021/06/02	10.6	39.99	7	39.92	39.60	3.6	9,774	0.04%
2021/06/01	8	38.45	2.1	37.76	38.50	5.9	9,457	0.06%
2021/05/31	10	35.00	0	0.00	35.00	10	9,328	0.11%
2021/05/28	3	35.30	12	35.72	35.40	-9	9,346	-0.10%
2021/05/27	0	0.00	1	34.00	34.45	-1	9,361	-0.01%
2021/05/26	1	33.90	0	0.00	34.15	1	9,430	0.01%
2021/05/25	11.1	34.23	1	34.20	34.15	10.1	9,578	0.10%
2021/05/24	1	32.30	2	33.00	33.10	-1	9,675	-0.01%
2021/05/21	0.1	32.58	0	0.00	32.25	0.1	9,741	0.00%
2021/05/20	1	31.90	0.2	32.42	32.05	0.8	9,865	0.01%
2021/05/19	2	30.80	0.1	32.00	32.00	1.9	9,867	0.02%
2021/05/18	1	28.85	1	29.30	29.75	0	9,866	0.00%
2021/05/17	5	27.14	0	0.00	27.05	5	9,851	0.05%
2021/05/14	2	29.00	0	0.00	30.00	2	9,781	0.02%
2021/05/13	0.1	30.90	11.2	29.76	29.90	-11.1	9,703	-0.11%
2021/05/12	6.2	31.85	3	31.77	31.15	3.2	9,636	0.03%
2021/05/11	11.2	34.69	1	36.45	34.40	10.2	9,527	0.11%
2021/05/10	1	38.20	1	38.20	38.20	0	9,448	0.00%
2021/05/07	0	0.00	7.1	38.83	39.25	-7.1	9,455	-0.07%
2021/05/06	10.2	37.04	8	36.67	36.55	2.2	9,436	0.02%
2021/05/05	6	37.71	8.2	37.08	36.55	-2.2	9,429	-0.02%
2021/05/04	21	37.20	3	37.55	36.85	18	9,431	0.19%
2021/05/03	13	42.67	33	42.88	40.55	-20	9,292	-0.22%
2021/04/29	6	44.83	5	45.40	44.90	1	9,237	0.01%
2021/04/28	23	43.61	9	43.63	46.80	14	9,191	0.15%
2021/04/27	5	42.22	6	42.58	42.55	-1	9,246	-0.01%
2021/04/26	13	41.55	5	42.12	41.90	8	9,660	0.08%
2021/04/23	7	42.17	5	42.47	42.00	2	9,709	0.02%
2021/04/22	14	41.26	22	41.35	40.55	-8	9,708	-0.08%
2021/04/21	6	43.81	6	44.77	43.45	0	9,536	0.00%
2021/04/20	19	43.67	15	43.89	44.00	4	9,436	0.04%
2021/04/19	43	48.14	26	46.65	45.25	17	9,264	0.18%
2021/04/16	35	46.12	34	47.15	49.35	1	8,688	0.01%
2021/04/15	90.1	44.54	110	44.86	44.90	-19.9	8,211	-0.24%	大賣/
2021/04/14	31	41.22	5	42.12	42.90	26	7,660	0.34%
2021/04/13	16	41.61	11	41.44	39.00	5	7,316	0.07%
2021/04/12	4	39.30	11	39.05	39.95	-7	6,883	-0.10%
2021/04/09	0	0.00	5	36.15	36.35	-5	6,770	-0.07%
2021/04/08	10	36.03	3	35.92	35.95	7	6,852	0.10%
2021/04/07	0	0.00	4	35.26	35.25	-4	6,755	-0.06%
2021/04/06	0	0.00	1	34.95	34.95	-1	6,727	-0.01%
2021/04/01	2	34.20	1	34.35	34.20	1	6,726	0.01%
2021/03/31	2	34.00	1	34.10	33.95	1	6,809	0.01%
2021/03/30	0	0.00	2	34.75	34.40	-2	6,835	-0.03%
2021/03/25	0	0.00	1	35.30	34.50	-1	6,997	-0.01%
2021/03/24	1	35.90	3	35.63	35.10	-2	7,068	-0.03%
2021/03/23	1	34.90	1	36.00	35.40	0	7,046	0.00%
2021/03/22	2	34.73	0	0.00	34.55	2	7,038	0.03%
2021/03/18	7	35.19	2	34.75	34.80	5	7,666	0.07%
2021/03/17	6	36.48	10	35.85	35.40	-4	7,901	-0.05%
2021/03/16	0	0.00	1	35.10	35.15	-1	7,702	-0.01%
2021/03/10	0	0.00	1	33.90	34.00	-1	7,931	-0.01%
2021/03/09	1	33.05	0	0.00	33.05	1	8,048	0.01%
2021/03/08	11	34.43	15	34.71	33.55	-4	8,411	-0.05%
2021/03/04	0	0.00	2	35.00	35.00	-2	8,966	-0.02%
2021/03/03	0	0.00	2	35.35	35.30	-2	9,132	-0.02%
2021/03/02	1	35.70	12	35.48	35.00	-11	9,307	-0.12%
2021/02/26	0	0.00	6	35.35	35.40	-6	9,362	-0.06%
2021/02/25	33	35.61	34	36.04	35.50	-1	9,728	-0.01%
2021/02/24	23	35.40	3	35.13	35.45	20	9,758	0.20%
2021/02/23	3	34.47	2	34.35	34.95	1	9,674	0.01%
2021/02/22	10	34.78	2	34.60	34.90	8	9,605	0.08%
2021/02/19	3	33.55	4	33.39	33.85	-1	9,463	-0.01%
2021/02/18	0	0.00	1	33.40	33.45	-1	9,386	-0.01%
2021/02/17	2	32.25	0	0.00	32.15	2	9,330	0.02%
2021/02/05	2	30.53	10	30.42	30.35	-8	9,309	-0.09%
2021/02/04	0	0.00	1	30.85	30.80	-1	9,555	-0.01%
2021/02/02	8	31.18	3.1	31.00	31.00	4.9	9,607	0.05%
2021/02/01	1.1	30.15	0	0.00	30.55	1.1	9,563	0.01%
2021/01/28	20	33.00	27	33.20	32.85	-7	9,430	-0.07%
2021/01/27	0	0.00	25	33.59	33.70	-25	9,358	-0.27%
2021/01/26	2	33.55	22	32.99	33.05	-20	9,297	-0.22%
2021/01/25	5	32.40	4	32.96	32.65	1	9,200	0.01%
2021/01/22	2	33.00	0	0.00	32.45	2	9,131	0.02%
2021/01/21	10	33.55	3	34.03	33.25	7	8,997	0.08%
2021/01/20	15	36.77	15	34.96	33.30	0	8,775	0.00%
2021/01/19	6	35.12	4	35.21	36.95	2	8,249	0.02%
2021/01/18	3	33.32	2	33.20	33.60	1	7,742	0.01%
2021/01/15	3	34.15	0	0.00	34.20	3	7,591	0.04%
2021/01/14	6	32.73	0	0.00	32.50	6	7,401	0.08%
2021/01/13	2	32.90	2	32.78	32.50	0	7,308	0.00%
2021/01/12	17	32.17	0	0.00	32.00	17	7,224	0.24%
2021/01/11	2	33.60	5	32.55	33.35	-3	7,154	-0.04%
2021/01/07	1	33.80	0	0.00	33.00	1	7,006	0.01%
2021/01/06	37	33.98	31	33.67	33.20	6	6,934	0.09%
2021/01/05	0	0.00	7	32.90	33.05	-7	6,555	-0.11%
2021/01/04	36	33.15	37	33.61	33.55	-1	6,475	-0.02%
2020/12/31	9	33.11	3	33.23	33.35	6	6,337	0.09%
2020/12/28	21	32.00	1	32.05	32.10	20	6,036	0.33%
2020/12/25	1	32.70	21	32.67	32.00	-20	5,999	-0.33%
2020/12/24	0	0.00	4	31.70	31.85	-4	5,900	-0.07%
2020/12/23	0	0.00	9	31.18	31.25	-9	5,853	-0.15%
2020/12/22	2	31.88	0	0.00	30.55	2	5,826	0.03%
2020/12/21	20	32.10	0	0.00	32.15	20	5,804	0.34%
2020/12/18	0	0.00	3	32.75	33.05	-3	5,745	-0.05%
2020/12/17	3	32.38	11	32.07	32.30	-8	5,643	-0.14%
2020/12/15	22	34.39	22	33.68	32.75	0	5,444	0.00%
2020/12/14	1	33.50	3	34.32	34.85	-2	5,034	-0.04%
2020/12/11	14	32.15	121	31.32	31.70	-107	4,764	-2.25%	大賣/鉅額交易
2020/12/10	0	0.00	21	30.60	30.40	-21	4,431	-0.47%
2020/12/09	0	0.00	1	31.10	31.00	-1	4,376	-0.02%
2020/12/08	1	30.75	0	0.00	30.60	1	4,338	0.02%
2020/12/07	62	30.88	7	31.14	30.90	55	4,287	1.28%
2020/12/04	22	30.57	17	30.74	30.45	5	4,150	0.12%
2020/12/03	2	30.60	0	0.00	30.40	2	4,056	0.05%
2020/12/02	3	32.00	3	31.42	31.25	0	4,006	0.00%
2020/12/01	31	31.90	9	30.99	31.95	22	3,632	0.61%
2020/11/30	0	0.00	2	30.10	30.05	-2	3,213	-0.06%
2020/11/27	21	27.80	43	28.22	29.00	-22	3,069	-0.72%
2020/11/26	2	28.60	12	28.38	27.60	-10	2,891	-0.35%
2020/11/25	19	27.02	1	26.65	27.10	18	2,697	0.67%
2020/11/24	29	28.07	19	27.61	27.30	10	2,609	0.38%
2020/11/23	0	0.00	3	27.15	27.15	-3	2,327	-0.13%
2020/11/20	3	24.62	0	0.00	24.70	3	2,263	0.13%
2020/11/17	2	23.60	0	0.00	23.50	2	2,482	0.08%
2020/11/13	1	23.60	0	0.00	23.65	1	2,525	0.04%
2020/11/12	54	24.98	8	25.22	24.15	46	2,505	1.84%
2020/11/11	0	0.00	8	22.50	23.60	-8	2,300	-0.35%
2020/11/02	2	21.60	0	0.00	21.95	2	2,599	0.08%
2020/10/29	4	22.20	1	22.10	22.20	3	2,734	0.11%
2020/10/28	2	22.50	0	0.00	22.55	2	2,759	0.07%
2020/10/23	0	0.00	1	22.75	22.85	-1	2,769	-0.04%
2020/10/22	0	0.00	1	22.80	22.65	-1	2,815	-0.04%
2020/10/21	2	22.65	0	0.00	22.85	2	2,821	0.07%
2020/10/20	0	0.00	0	22.30	22.30	0	2,806	0.00%
2020/10/19	0	0.00	3	22.18	22.30	-3	2,829	-0.11%
2020/10/16	1	22.35	1	22.00	21.95	0	2,920	0.00%
2020/10/15	0	0.00	3	22.00	22.00	-3	2,921	-0.10%
2020/10/13	2	21.85	0	0.00	21.85	2	2,941	0.07%
2020/10/08	0	0.00	1	22.50	22.45	-1	2,932	-0.03%
2020/10/07	0	0.00	78	22.75	22.70	-78	2,952	-2.64%
2020/10/06	0	0.00	10	22.75	22.70	-10	2,967	-0.34%
2020/10/05	50	22.27	0	0.00	22.35	50	3,001	1.67%
2020/09/30	39	22.30	0	0.00	22.40	39	3,071	1.27%
2020/09/16	0	0.00	1	23.70	23.65	-1	3,694	-0.03%
2020/09/15	0	0.00	3	24.28	23.95	-3	3,699	-0.08%
2020/09/14	0	0.00	2	23.70	23.70	-2	3,711	-0.05%
2020/09/11	2	23.95	2	23.80	23.60	0	3,752	0.00%
2020/09/10	1	24.20	0	0.00	24.15	1	3,782	0.03%
2020/09/09	2	23.95	7	24.03	24.40	-5	3,826	-0.13%
2020/09/08	4	24.55	4	24.20	24.30	0	3,837	0.00%
2020/09/07	5	25.30	2	25.08	24.30	3	3,832	0.08%
2020/09/04	3	24.05	0	0.00	24.15	3	3,763	0.08%
2020/09/03	7	24.74	0	0.00	24.60	7	3,777	0.19%
2020/09/02	0	0.00	3	25.10	24.75	-3	3,778	-0.08%
2020/09/01	6	24.63	11	24.61	24.75	-5	3,736	-0.13%
2020/08/31	1	24.40	1	25.00	24.25	0	3,711	0.00%
2020/08/28	2	24.88	0	0.00	24.80	2	3,777	0.05%
2020/08/27	8	25.43	6	25.61	25.25	2	3,765	0.05%
2020/08/26	15	24.83	11	25.09	25.30	4	3,726	0.11%
2020/08/25	1	25.20	17	25.06	24.20	-16	3,625	-0.44%
2020/08/24	0	0.00	2	23.28	23.80	-2	3,366	-0.06%
2020/08/21	1	22.10	1	22.20	22.60	0	3,355	0.00%
2020/08/20	1	22.05	1	21.80	21.75	0	3,350	0.00%
2020/08/19	1	24.20	0	0.00	23.55	1	3,330	0.03%
2020/08/18	2	24.15	42	24.17	24.15	-40	3,316	-1.21%
2020/08/17	1	24.55	4	24.71	24.50	-3	3,398	-0.09%
2020/08/14	2	24.15	0	0.00	24.10	2	3,330	0.06%
2020/08/13	4	24.08	1	24.00	23.90	3	3,316	0.09%
2020/08/10	0	0.00	2	23.55	23.45	-2	3,284	-0.06%
2020/08/07	2	24.00	9	24.09	23.85	-7	3,274	-0.21%
2020/08/06	52	24.88	3	24.48	24.50	49	3,233	1.52%
2020/08/05	0	0.00	5	23.75	24.00	-5	3,023	-0.17%
2020/08/04	3	23.50	0	0.00	23.10	3	2,934	0.10%
2020/08/03	0	0.00	2	22.83	23.30	-2	2,910	-0.07%
2020/07/31	0	0.00	1	22.60	22.60	-1	2,908	-0.03%
2020/07/30	0	0.00	1	22.55	22.35	-1	2,932	-0.03%
2020/07/28	24	22.99	23	22.05	21.70	1	2,973	0.03%
2020/07/24	0	0.00	2	22.40	22.30	-2	3,072	-0.07%
2020/07/23	1	23.10	0	0.00	22.85	1	3,170	0.03%
2020/07/22	2	23.35	1	22.15	23.45	1	3,172	0.03%
2020/07/14	0	0.00	1	22.45	22.25	-1	3,160	-0.03%
2020/07/10	7	23.12	1	22.60	22.60	6	3,156	0.19%
2020/07/09	2	23.78	0	0.00	23.55	2	3,130	0.06%
2020/07/08	3	23.38	1	23.40	23.65	2	3,059	0.07%
2020/07/07	4	23.31	1	23.35	23.50	3	3,043	0.10%
2020/07/06	2	24.13	0	0.00	23.90	2	3,037	0.07%
2020/07/03	4	23.75	0	0.00	23.75	4	3,093	0.13%
2020/07/02	2	23.65	4	23.90	23.60	-2	3,076	-0.07%
2020/07/01	9	24.69	7	25.13	24.20	2	3,015	0.07%
2020/06/30	0	0.00	11	22.71	23.55	-11	2,648	-0.42%
2020/06/22	0	0.00	20	22.20	22.10	-20	2,454	-0.81%
2020/06/19	0	0.00	2	22.75	22.50	-2	2,476	-0.08%
2020/06/18	0	0.00	1	22.40	22.70	-1	2,472	-0.04%
2020/06/17	1	22.00	0	0.00	22.25	1	2,434	0.04%
2020/06/16	13	21.81	1	21.80	21.85	12	2,403	0.50%
2020/06/12	0	0.00	1	20.10	20.65	-1	2,364	-0.04%
2020/06/10	1	22.55	0	0.00	22.25	1	2,384	0.04%
2020/06/09	2	22.15	45	22.29	22.35	-43	2,376	-1.81%
2020/06/08	0	0.00	10	22.67	22.10	-10	2,381	-0.42%
2020/06/05	10	22.48	0	0.00	22.65	10	2,384	0.42%
2020/06/04	9	22.87	3	22.90	22.50	6	2,400	0.25%
2020/06/02	1	22.50	1	22.65	22.65	0	2,260	0.00%
2020/06/01	0	0.00	5	22.00	22.05	-5	2,115	-0.24%
2020/05/28	1	21.10	0	0.00	21.00	1	2,076	0.05%
2020/05/27	2	21.35	0	0.00	21.40	2	2,033	0.10%
2020/05/26	0	0.00	1	21.10	21.70	-1	2,028	-0.05%
2020/05/25	0	0.00	6	20.88	20.90	-6	1,990	-0.30%
2020/05/22	13	22.18	1	22.10	21.40	12	1,976	0.61%
2020/05/13	0	0.00	2	21.70	21.75	-2	1,770	-0.11%
2020/05/08	3	21.60	0	0.00	21.70	3	1,748	0.17%
2020/05/07	0	0.00	4	21.46	21.50	-4	1,726	-0.23%
2020/05/06	1	21.35	0	0.00	21.35	1	1,703	0.06%
2020/05/05	0	0.00	6	21.90	21.35	-6	1,669	-0.36%
2020/05/04	6	21.26	0	0.00	21.80	6	1,640	0.37%
2020/04/30	0	0.00	5	21.40	21.25	-5	1,613	-0.31%
2020/04/29	1	21.30	20	21.35	21.30	-19	1,596	-1.19%
2020/04/28	25	20.91	0	0.00	21.00	25	1,481	1.69%
2020/04/27	0	0.00	3	18.60	19.10	-3	1,392	-0.22%
2020/04/24	0	0.00	1	18.75	18.45	-1	1,376	-0.07%
2020/04/23	0	0.00	1	18.65	18.55	-1	1,336	-0.07%
2020/04/20	0	0.00	2	18.20	17.95	-2	1,278	-0.16%
2020/04/15	1	18.05	1	18.20	18.15	0	1,235	0.00%
2020/04/13	2	17.50	0	0.00	17.35	2	1,220	0.16%
2020/04/09	1	18.10	0	0.00	17.60	1	1,252	0.08%
2020/04/08	0	0.00	2	16.48	17.75	-2	1,238	-0.16%
2020/04/01	10	15.00	0	0.00	15.10	10	1,219	0.82%
2020/03/30	0	0.00	2	15.10	15.20	-2	1,615	-0.12%
2020/03/27	0	0.00	7	15.20	15.15	-7	1,621	-0.43%
2020/03/26	3	14.98	0	0.00	15.25	3	1,615	0.19%
2020/03/25	0	0.00	2	15.55	15.00	-2	1,610	-0.12%
2020/03/24	0	0.00	2	14.40	14.45	-2	1,623	-0.12%
2020/03/23	2	13.20	0	0.00	13.15	2	1,654	0.12%
2020/03/20	10	13.10	0	0.00	13.20	10	1,650	0.61%
2020/03/19	2	12.10	0	0.00	12.10	2	1,631	0.12%
2020/03/17	2	14.25	0	0.00	14.15	2	1,605	0.12%
2020/03/13	5	16.85	0	0.00	17.40	5	1,634	0.31%
2020/03/11	10	20.75	0	0.00	20.30	10	1,609	0.62%
2020/03/02	2	19.40	0	0.00	20.00	2	1,568	0.13%
2020/02/27	0	0.00	5	21.27	20.25	-5	1,562	-0.32%
2020/02/25	0	0.00	2	21.35	21.35	-2	1,573	-0.13%
2020/02/20	2	21.80	0	0.00	21.65	2	1,572	0.13%
2020/02/19	3	21.63	0	0.00	21.75	3	1,644	0.18%
2020/02/13	0	0.00	3	21.80	21.90	-3	1,718	-0.17%
2020/02/12	0	0.00	2	21.45	21.65	-2	1,713	-0.12%
2020/02/07	2	21.18	0	0.00	21.20	2	1,723	0.12%
2020/02/04	3	20.60	0	0.00	21.30	3	1,772	0.17%
2020/01/31	0	0.00	1	21.70	21.80	-1	1,741	-0.06%
2020/01/30	8	22.53	0	0.00	22.00	8	1,739	0.46%
2020/01/20	1	24.20	0	0.00	24.40	1	1,706	0.06%
2020/01/16	0	0.00	12	24.04	24.10	-12	1,685	-0.71%
2020/01/09	0	0.00	2	23.75	23.55	-2	1,709	-0.12%
2020/01/08	2	23.78	0	0.00	23.50	2	1,716	0.12%
2020/01/06	1	24.15	1	23.90	23.90	0	1,729	0.00%
2020/01/03	0	0.00	1	25.10	24.55	-1	1,712	-0.06%
2019/12/30	0	0.00	1	25.10	24.80	-1	1,670	-0.06%
2019/12/27	0	0.00	2	25.30	25.20	-2	1,664	-0.12%
2019/12/26	81	25.70	48	25.45	24.90	33	1,594	2.07%
2019/12/25	0	0.00	7	25.87	25.90	-7	1,343	-0.52%
2019/12/19	0	0.00	2	24.50	24.35	-2	1,459	-0.14%
2019/12/18	1	24.30	5	24.35	24.20	-4	1,406	-0.28%
2019/12/13	1	23.35	0	0.00	23.15	1	1,338	0.07%
2019/11/29	1	23.30	1	23.40	23.25	0	1,267	0.00%
2019/11/15	1	23.10	0	0.00	23.15	1	1,226	0.08%
2019/11/07	1	23.05	11	22.75	22.75	-10	1,214	-0.82%
2019/11/05	5	23.50	0	0.00	23.35	5	1,209	0.41%
2019/11/04	7	23.75	0	0.00	23.75	7	1,218	0.57%
2019/10/30	0.5	22.80	0	0.00	22.80	0.5	1,195	0.04%
2019/10/25	0	0.00	8	23.10	23.10	-8	1,277	-0.63%
2019/10/15	2	22.78	22	22.64	22.40	-20	1,640	-1.22%
2019/10/14	2	22.90	1	23.05	23.05	1	1,648	0.06%
2019/10/03	0	0.00	1	23.50	23.50	-1	1,673	-0.06%
2019/09/27	5	24.15	0	0.00	24.00	5	1,898	0.26%
2019/09/26	15	25.13	5	25.90	24.60	10	1,889	0.53%
2019/09/25	1	24.25	6	24.58	24.95	-5	1,727	-0.29%
2019/09/24	7	24.42	0	0.00	24.25	7	1,700	0.41%
2019/09/18	0	0.00	10	24.50	24.10	-10	1,756	-0.57%
2019/09/16	5	24.80	2	24.70	24.75	3	1,856	0.16%
2019/09/11	2	23.35	0	0.00	23.65	2	1,862	0.11%
2019/09/09	2	24.55	0	0.00	24.50	2	1,856	0.11%
2019/09/06	10	24.60	0	0.00	24.75	10	1,863	0.54%
2019/09/04	0	0.00	1	24.80	24.65	-1	1,884	-0.05%
2019/09/03	5	24.82	0	0.00	24.70	5	1,896	0.26%
2019/08/30	0	0.00	20	24.49	24.20	-20	1,925	-1.04%
2019/08/27	1	24.00	0	0.00	24.05	1	2,001	0.05%
2019/08/23	0	0.00	2	23.90	23.95	-2	2,040	-0.10%
2019/08/22	2	23.95	0	0.00	23.90	2	2,036	0.10%
2019/08/21	0	0.00	1	23.85	24.05	-1	2,024	-0.05%
2019/08/19	3	23.75	0	0.00	23.90	3	2,025	0.15%
2019/08/16	0	0.00	1	23.05	23.65	-1	2,009	-0.05%
2019/08/15	1	22.90	0	0.00	22.90	1	2,012	0.05%
2019/08/08	2	23.65	0	0.00	23.60	2	2,041	0.10%
2019/08/06	2	23.20	1	23.75	23.90	1	2,061	0.05%
2019/08/05	5	23.65	0	0.00	23.55	5	2,057	0.24%
2019/08/02	5	24.40	0	0.00	24.20	5	2,067	0.24%
2019/08/01	2	25.13	2	25.03	24.90	0	2,088	0.00%
2019/07/29	1	26.60	2	26.58	26.30	-1	2,045	-0.05%
2019/07/26	10	26.79	9	26.93	26.70	1	2,040	0.05%
2019/07/23	0	0.00	9	26.48	26.40	-9	2,014	-0.45%
2019/07/22	4	25.99	0	0.00	26.05	4	1,975	0.20%
2019/07/19	2	25.65	0	0.00	25.35	2	1,916	0.10%
2019/07/17	2	25.80	0	0.00	25.65	2	2,016	0.10%
2019/07/09	0	0.00	2	25.00	24.95	-2	2,854	-0.07%
2019/07/08	4	25.48	4	25.45	25.60	0	2,947	0.00%
2019/07/05	2	25.85	0	0.00	25.85	2	2,950	0.07%
2019/07/04	15	26.60	21	26.36	26.00	-6	2,952	-0.20%
2019/07/02	1	24.80	0	0.00	24.95	1	2,835	0.04%
2019/07/01	10	24.85	0	0.00	24.85	10	2,892	0.35%
2019/06/28	1	24.45	0	0.00	24.45	1	3,070	0.03%
2019/06/25	7	25.16	0	0.00	24.80	7	3,073	0.23%
2019/06/24	5	25.80	3	25.63	25.85	2	3,133	0.06%
2019/06/20	0	0.00	3	25.00	24.80	-3	3,069	-0.10%
2019/06/14	1	24.50	0	0.00	24.45	1	3,594	0.03%
2019/06/10	0	0.00	3	24.25	24.25	-3	3,608	-0.08%
2019/06/06	1	24.40	0	0.00	24.25	1	3,615	0.03%
2019/06/05	2	24.95	1	24.40	23.70	1	3,588	0.03%
2019/06/03	0.5	22.85	0	0.00	22.85	0.5	3,594	0.01%
2019/05/31	3	23.33	0	0.00	23.35	3	3,732	0.08%
2019/05/22	5	23.00	0	0.00	22.85	5	3,721	0.13%
2019/05/20	0	0.00	2	22.25	22.40	-2	3,736	-0.05%
2019/05/17	1	22.65	0	0.00	22.45	1	3,734	0.03%
2019/05/16	2	23.80	4	23.60	23.45	-2	3,719	-0.05%
2019/05/10	2	24.15	0	0.00	24.10	2	3,735	0.05%
2019/05/09	4	25.18	2	24.65	24.40	2	3,717	0.05%
2019/05/07	0	0.00	2	26.00	25.80	-2	3,737	-0.05%
2019/04/29	1	26.20	0	0.00	26.10	1	3,651	0.03%
2019/04/26	2	27.50	1	27.85	27.05	1	3,615	0.03%
2019/04/24	0	0.00	1	29.00	28.15	-1	3,554	-0.03%
2019/04/23	5	28.22	6	28.62	28.50	-1	3,484	-0.03%
2019/04/22	5	28.52	1	28.80	28.35	4	3,421	0.12%
2019/04/19	4	28.64	10	29.20	28.70	-6	3,390	-0.18%
2019/04/18	14	30.17	4	30.06	28.70	10	3,320	0.30%
2019/04/17	16	30.24	32	29.96	29.80	-16	3,151	-0.51%
2019/04/16	29	28.81	56	28.85	30.35	-27	2,832	-0.95%
2019/04/15	49	27.73	42	27.67	27.60	7	2,540	0.28%
2019/04/12	20	27.45	1	27.60	27.10	19	2,452	0.77%
2019/04/09	1	27.00	1	27.50	27.50	0	2,312	0.00%
2019/04/08	12	27.54	15	27.27	26.95	-3	2,296	-0.13%
2019/04/03	9	27.38	2	27.45	27.45	7	2,298	0.30%
2019/04/02	0	0.00	13	27.77	28.15	-13	2,284	-0.57%
2019/03/29	0	25.75	0	0.00	25.85	0	2,161	0.00%
2019/03/27	0	0.00	6	26.00	26.00	-6	2,401	-0.25%
2019/03/26	8	26.14	0	0.00	26.25	8	2,347	0.34%
2019/03/25	5	25.83	1	25.90	25.90	4	2,330	0.17%
2019/03/22	2	26.60	2	26.20	26.35	0	2,307	0.00%
2019/03/21	6	26.92	15	27.31	26.50	-9	2,259	-0.40%
2019/03/20	0	0.00	3	25.50	26.00	-3	2,126	-0.14%
2019/03/19	6	25.49	4	25.65	25.60	2	2,058	0.10%
2019/03/18	0	0.00	4	24.30	24.30	-4	1,784	-0.22%
2019/03/12	2	22.10	2	22.05	21.85	0	1,782	0.00%
2019/03/08	1	21.45	0	0.00	21.80	1	1,856	0.05%
2019/03/07	2	22.15	2	22.15	21.70	0	1,844	0.00%
2019/03/06	5	21.98	2	22.65	22.60	3	1,804	0.17%
2019/02/25	0	0.00	7	21.61	21.60	-7	1,870	-0.37%
2019/02/19	2	21.35	0	0.00	21.40	2	1,868	0.11%
2019/02/13	1	21.30	2	21.50	21.10	-1	1,852	-0.05%
2019/02/12	0	0.00	1	21.10	20.85	-1	1,824	-0.05%
2019/01/28	2	21.20	0	0.00	21.00	2	1,874	0.11%
2019/01/21	2	20.00	0	0.00	19.95	2	1,828	0.11%
2019/01/16	3	20.05	0	0.00	20.10	3	1,845	0.16%
2019/01/11	0	0.00	4	20.05	19.70	-4	1,855	-0.22%
2019/01/08	4	20.20	0	0.00	20.05	4	1,848	0.22%
2019/01/07	0	0.00	17	20.14	20.10	-17	1,851	-0.92%
2019/01/04	3	19.70	6	19.48	19.65	-3	1,857	-0.16%
2019/01/03	6	20.60	0	0.00	20.15	6	1,866	0.32%
2019/01/02	16	20.74	0	0.00	20.65	16	1,865	0.86%
2018/12/28	10	20.45	10	20.55	20.45	0	1,856	0.00%
2018/12/19	0	0.00	11	22.30	22.30	-11	1,361	-0.81%
2018/12/13	10	20.60	0	0.00	20.40	10	1,285	0.78%
2018/12/07	10	19.65	10	19.60	19.50	0	1,232	0.00%
2018/12/03	0	0.00	2	20.80	20.65	-2	1,112	-0.18%
2018/11/23	10	20.40	10	20.20	19.80	0	987	0.00%
2018/11/22	0	0.00	4	20.76	20.30	-4	908	-0.44%
2018/11/21	5	19.30	0	0.00	19.05	5	808	0.62%
2018/11/07	1	17.75	6	17.52	17.90	-5	720	-0.69%
2018/11/06	5	16.95	0	0.00	17.50	5	694	0.72%
2018/11/05	1	16.40	0	0.00	16.50	1	663	0.15%
2018/10/23	0	0.00	5	16.80	16.70	-5	627	-0.80%
2018/10/12	5	16.05	0	0.00	16.00	5	586	0.85%
2018/10/11	1	16.30	0	0.00	16.25	1	604	0.17%
2018/10/04	0	0.00	26	20.27	20.40	-26	582	-4.46%
2018/10/01	0	0.00	0.3	20.80	20.85	-0.3	591	-0.05%
2018/09/28	1	20.95	3	20.80	20.80	-2	603	-0.33%
2018/09/27	26	20.49	0	0.00	20.80	26	600	4.33%
2018/09/20	2	20.30	0	0.00	20.05	2	618	0.32%
2018/09/12	4	20.40	0	0.00	20.40	4	674	0.59%
2018/08/20	0	0.00	1	22.60	22.85	-1	901	-0.11%
2018/08/17	1	22.30	0	0.00	22.20	1	905	0.11%
2018/08/15	2	22.80	0	0.00	22.90	2	899	0.22%
2018/08/14	1	23.90	0	0.00	23.85	1	886	0.11%
2018/07/31	0	0.00	1	26.20	25.85	-1	900	-0.11%
2018/07/30	0	0.00	1	26.00	26.05	-1	897	-0.11%
2018/07/27	0	0.00	1	26.10	26.00	-1	900	-0.11%
2018/07/26	0	0.00	1	26.00	25.75	-1	897	-0.11%
2018/07/24	1	25.70	0	0.00	25.80	1	898	0.11%
2018/07/20	2	25.93	0	0.00	26.05	2	896	0.22%
2018/07/19	1	26.20	0	0.00	26.20	1	893	0.11%
2018/07/18	2	26.75	0	0.00	26.60	2	896	0.22%
2018/07/12	0	0.00	3	25.30	25.30	-3	867	-0.35%
2018/07/11	0	0.00	1	25.20	25.10	-1	880	-0.11%
2018/07/06	1	25.10	0	0.00	25.00	1	1,002	0.10%
2018/06/21	0	0.00	2	26.20	26.15	-2	1,115	-0.18%
2018/06/06	0	0.00	1	28.50	27.95	-1	1,094	-0.09%
2018/06/01	2	27.25	2	27.68	27.65	0	1,057	0.00%
2018/05/31	5	26.00	0	0.00	26.55	5	1,029	0.49%
2018/05/16	5	24.90	0	0.00	25.00	5	1,094	0.46%
2018/05/15	10	25.60	0	0.00	25.55	10	1,102	0.91%
2018/04/25	0	0.00	3	25.58	25.95	-3	1,216	-0.25%
2018/04/20	5	27.10	0	0.00	27.10	5	1,234	0.41%
2018/04/18	5	27.67	0	0.00	27.80	5	1,256	0.40%
2018/04/09	0	0.00	7	27.88	29.90	-7	1,708	-0.41%
2018/03/29	2	27.70	0	0.00	27.65	2	1,697	0.12%
2018/03/28	0	0.00	3	27.93	28.00	-3	1,692	-0.18%
2018/03/27	0	0.00	14	26.84	26.95	-14	1,647	-0.85%
2018/03/26	1	26.80	0	0.00	26.70	1	1,646	0.06%
2018/03/19	1	28.55	0	0.00	28.20	1	1,658	0.06%
2018/03/16	1	28.50	0	0.00	28.60	1	1,653	0.06%
2018/03/15	1	28.25	0	0.00	28.75	1	1,663	0.06%
2018/03/14	1	28.35	1	28.35	28.60	0	1,682	0.00%
2018/03/13	4	29.29	0	0.00	29.30	4	1,689	0.24%
2018/03/08	9	28.09	0	0.00	27.80	9	1,709	0.53%
2018/03/06	3	27.00	0	0.00	27.00	3	1,693	0.18%
2018/02/23	5	28.00	0	0.00	27.95	5	1,799	0.28%
2018/02/22	1	27.80	0	0.00	28.05	1	1,812	0.06%
2018/02/21	0	27.80	0	0.00	27.95	0	1,830	0.00%
2018/02/06	0	0.00	1	29.95	27.90	-1	1,895	-0.05%
2018/02/05	1	30.75	0	0.00	30.65	1	1,873	0.05%
2018/02/02	1	31.25	0	0.00	31.35	1	1,904	0.05%
2018/01/29	0	0.00	2	30.65	30.70	-2	2,001	-0.10%
2018/01/19	0	0.00	2	32.00	31.95	-2	2,202	-0.09%
2018/01/18	5	32.10	0	0.00	32.00	5	2,231	0.22%
2018/01/16	0	32.45	1	33.00	32.60	-1	2,301	-0.04%
2018/01/11	3	33.35	0	0.00	32.45	3	2,342	0.13%
2018/01/10	0	0.00	1	33.00	33.40	-1	2,020	-0.05%
2018/01/09	1	31.90	0	0.00	31.90	1	1,986	0.05%
2018/01/08	0	0.00	2	32.65	32.95	-2	1,963	-0.10%
2018/01/05	4	31.95	6	31.80	32.70	-2	1,915	-0.10%
2018/01/04	6	32.03	0	0.00	32.00	6	1,923	0.31%