隆大 (5519)-國泰-板橋券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.85
漲跌
▲0.20
漲幅
+0.56%
成交量
383張
產業
上市營建類股
235人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

隆大 (5519)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3.2	34.73	35.65	-3.2	1,163	-0.28%
2024/11/20	1	34.60	1	34.65	34.65	0	1,254	0.00%
2024/11/19	5	34.85	5	35.05	35.05	0	1,319	0.00%
2024/11/15	0	0.00	5.3	36.11	35.70	-5.3	1,464	-0.36%
2024/11/14	3	34.57	0	0.00	34.25	3	1,525	0.20%
2024/11/13	3	34.78	0	0.00	35.00	3	1,608	0.19%
2024/11/12	3	35.08	0	0.00	35.00	3	1,648	0.18%
2024/11/08	5	36.00	0	0.00	35.70	5	1,782	0.28%
2024/11/07	1	35.70	0	0.00	35.95	1	1,849	0.05%
2024/11/05	3.1	35.25	0	0.00	35.15	3.1	2,078	0.15%
2024/11/04	2	35.70	0	0.00	35.40	2	2,182	0.09%
2024/11/01	19	36.28	0	0.00	36.45	19	2,245	0.85%
2024/10/30	2	35.15	0	35.45	35.25	2	2,428	0.08%
2024/10/29	1	35.15	0	0.00	35.15	1	2,672	0.04%
2024/10/28	6	36.01	0	0.00	36.05	6	2,760	0.22%
2024/10/25	13.2	35.31	0	0.00	35.30	13.2	2,843	0.46%
2024/10/24	4.1	35.71	0	0.00	35.45	4.1	2,960	0.14%
2024/10/23	79.1	36.31	5	36.69	36.05	74.1	3,053	2.42%
2024/10/22	28	37.08	0	0.00	37.30	28	3,260	0.86%
2024/10/21	57	37.12	0	0.00	37.35	57	3,306	1.72%
2024/10/18	1	37.70	0	0.00	37.60	1	3,356	0.03%
2024/10/15	5	36.80	0	0.00	37.30	5	3,631	0.14%
2024/10/14	16.1	36.80	0.2	37.10	37.15	16	3,732	0.43%
2024/10/11	7	37.01	0	0.00	37.00	7	3,746	0.19%
2024/10/09	10.2	36.97	5	36.88	36.80	5.2	3,772	0.14%
2024/10/08	6.1	37.56	0	0.00	37.75	6.1	3,818	0.16%
2024/10/07	2.5	38.09	3	38.40	38.20	-0.5	3,829	-0.01%
2024/10/04	3.5	37.97	0	0.00	38.05	3.5	3,844	0.09%
2024/10/01	3.5	38.55	0	0.00	38.30	3.5	3,849	0.09%
2024/09/27	4	39.05	2	38.90	39.10	2	3,860	0.05%
2024/09/26	0.1	39.00	1.8	38.58	38.45	-1.7	3,874	-0.04%
2024/09/25	12	38.50	1	39.10	38.40	11	3,913	0.28%
2024/09/24	9.1	38.58	5	38.43	38.05	4.1	3,924	0.10%
2024/09/23	21	38.13	22	38.24	38.20	-1	3,913	-0.03%
2024/09/20	60.4	40.71	4	41.29	40.45	56.4	3,847	1.47%
2024/09/19	0	0.00	5	45.12	44.90	-5	3,791	-0.13%
2024/09/18	30	43.47	5	43.43	43.50	25	3,793	0.66%
2024/09/16	0	0.00	3	43.02	42.95	-3	3,824	-0.08%
2024/09/13	0	0.00	3	42.53	42.80	-3	3,855	-0.08%
2024/09/12	2	41.78	0	0.00	41.80	2	3,877	0.05%
2024/09/11	2.1	41.68	1.1	41.50	41.45	1.1	3,941	0.03%
2024/09/10	2	42.23	5	41.80	41.80	-3	3,995	-0.08%
2024/09/09	2.1	42.26	3.1	42.47	42.40	-0.9	4,030	-0.02%
2024/09/06	4	43.12	1	43.35	43.30	3	4,047	0.08%
2024/09/05	1	43.90	1	43.70	43.65	0	4,130	0.00%
2024/09/04	6	43.34	1	43.90	43.25	5	4,229	0.12%
2024/09/03	7.1	45.39	3	45.45	45.05	4.1	4,410	0.09%
2024/09/02	0	0.00	1.5	46.82	46.20	-1.5	4,493	-0.03%
2024/08/30	5.5	46.47	39.2	46.74	47.60	-33.7	4,539	-0.74%
2024/08/29	12	44.51	3	44.47	44.45	9	4,825	0.19%
2024/08/28	2.2	44.27	1	44.55	44.40	1.2	4,904	0.02%
2024/08/27	22.1	44.87	26	45.07	44.90	-4	4,962	-0.08%
2024/08/26	6	45.02	3	44.63	44.60	3	4,982	0.06%
2024/08/23	5.5	44.99	29.1	44.97	45.30	-23.6	4,987	-0.47%
2024/08/22	17.4	44.38	16	44.57	44.25	1.4	4,952	0.03%
2024/08/21	20.1	45.92	14	45.97	45.95	6.1	4,880	0.12%
2024/08/20	57	48.67	12.1	48.12	47.75	44.9	4,845	0.93%
2024/08/19	19	50.82	20.2	50.60	50.30	-1.2	4,817	-0.03%
2024/08/16	9	51.22	9.1	51.16	50.50	-0.1	4,776	0.00%
2024/08/15	10	49.76	19.1	50.16	49.30	-9.1	4,733	-0.19%
2024/08/14	8.1	48.85	9.1	48.97	48.30	-1	4,711	-0.02%
2024/08/13	55.2	48.38	0	0.00	48.35	55.2	4,755	1.16%
2024/08/12	24	47.75	33	48.61	48.25	-9	4,748	-0.19%
2024/08/09	4	46.81	33	47.47	45.05	-29	4,690	-0.62%
2024/08/08	21	45.39	7	44.97	45.50	14	4,661	0.30%
2024/08/07	57	45.26	24.1	45.54	45.15	33	4,665	0.71%
2024/08/06	15.2	44.41	8.3	44.26	44.25	6.9	4,608	0.15%
2024/08/05	17.3	49.17	8	49.24	49.15	9.2	4,662	0.20%
2024/08/02	62.2	57.10	30.3	58.09	54.60	31.9	4,748	0.67%
2024/08/01	26	58.71	107.2	59.09	60.60	-81.2	4,738	-1.71%	大賣/
2024/07/31	11.2	54.88	20	55.47	55.40	-8.8	4,668	-0.19%
2024/07/30	12.1	53.33	65.1	55.55	55.50	-53.1	4,863	-1.09%
2024/07/29	49.6	55.66	127.1	55.63	54.50	-77.5	4,942	-1.57%	大賣/
2024/07/26	20.3	54.51	16	54.82	54.00	4.3	4,877	0.09%
2024/07/23	41.3	55.83	21.2	56.01	56.60	20.1	4,891	0.41%
2024/07/22	14.4	50.60	33	50.30	52.00	-18.6	4,694	-0.40%
2024/07/19	11	52.08	8.2	52.17	52.00	2.8	4,675	0.06%
2024/07/18	15.1	53.35	13.1	53.54	54.40	2	4,641	0.04%
2024/07/17	11.1	53.48	7.3	53.60	52.80	3.8	4,575	0.08%
2024/07/16	7	52.94	7	53.26	53.10	0	4,537	0.00%
2024/07/15	4	51.08	10.1	51.30	51.10	-6.1	4,492	-0.14%
2024/07/12	5.1	48.07	23	49.21	48.55	-18	4,438	-0.40%
2024/07/11	5	49.48	1	49.70	49.50	4	4,438	0.09%
2024/07/10	58	49.24	30.6	48.75	49.30	27.4	4,433	0.62%
2024/07/09	15	46.66	4.5	46.52	46.40	10.5	4,394	0.24%
2024/07/05	28	47.50	0.1	47.75	48.25	27.9	4,401	0.63%
2024/07/04	5	47.68	3	47.50	47.50	2	4,415	0.05%
2024/07/03	5	47.76	5	47.60	47.45	0	4,422	0.00%
2024/07/02	2	47.95	3	48.00	48.35	-1	4,462	-0.02%
2024/07/01	52	45.04	9	48.04	48.00	43	4,475	0.96%
2024/06/28	11.1	45.83	15	45.97	45.25	-4	4,465	-0.09%
2024/06/27	5.1	46.89	1	46.50	46.50	4.1	4,459	0.09%
2024/06/26	34.1	48.25	16	47.77	47.80	18.1	4,453	0.41%
2024/06/25	19	47.90	4	48.15	48.20	15	4,456	0.34%
2024/06/24	13	47.91	3	47.82	48.00	10	4,459	0.22%
2024/06/21	21.2	47.45	2	47.10	47.15	19.2	4,461	0.43%
2024/06/20	12	48.25	1.1	48.77	48.75	10.9	4,432	0.25%
2024/06/19	9.1	48.72	1	48.70	48.35	8.1	4,414	0.18%
2024/06/18	49.1	47.30	4.4	49.34	49.20	44.7	4,419	1.01%
2024/06/17	12.3	49.60	4	49.24	49.20	8.2	4,371	0.19%
2024/06/14	43.1	50.27	13.9	50.57	50.10	29.2	4,316	0.68%
2024/06/13	7.3	49.65	5	49.84	50.10	2.3	4,297	0.05%
2024/06/12	29.1	50.44	18.1	49.20	49.60	11.1	4,292	0.26%
2024/06/11	36.1	52.79	31	52.37	52.30	5.1	4,219	0.12%
2024/06/07	44	52.90	24.1	54.10	52.40	19.9	4,141	0.48%
2024/06/06	14	48.68	28.1	49.62	51.00	-14.1	4,018	-0.35%
2024/06/05	25.6	49.00	10	49.29	48.90	15.6	4,006	0.39%
2024/06/04	73.1	49.39	64	49.66	50.00	9.1	3,937	0.23%
2024/06/03	7	44.64	72.1	47.19	48.00	-65.1	3,563	-1.83%
2024/05/31	16	43.68	59.1	43.87	43.65	-43.1	3,463	-1.24%
2024/05/30	205	42.16	0	0.00	41.65	205	3,380	6.07%	大買/鉅額交易
2024/05/29	0	0.00	3	41.52	41.55	-3	3,349	-0.09%
2024/05/28	4	41.05	0.2	41.13	41.05	3.8	3,316	0.11%
2024/05/27	12	40.45	1	40.75	40.50	11	3,302	0.33%
2024/05/24	10	39.72	38	39.79	39.85	-28	3,285	-0.85%
2024/05/23	11.2	40.72	0	0.00	40.35	11.2	3,261	0.34%
2024/05/22	6	41.46	0	0.00	41.55	6	3,223	0.19%
2024/05/21	1	42.10	0	0.00	41.85	1	3,208	0.03%
2024/05/20	26	43.10	9	42.91	42.40	17	3,220	0.53%
2024/05/17	23.5	43.80	20.1	43.69	43.95	3.4	3,172	0.11%
2024/05/16	38	42.58	2	42.35	42.55	36	3,100	1.16%
2024/05/15	2	41.80	1	42.20	41.50	1	3,056	0.03%
2024/05/14	3	41.27	15	41.14	41.95	-12	3,030	-0.40%
2024/05/13	3	42.13	2.2	42.27	41.75	0.8	2,995	0.03%
2024/05/10	15	42.06	6.4	42.08	41.85	8.6	2,935	0.29%
2024/05/09	42.1	44.98	8.2	44.10	43.25	33.9	2,834	1.20%
2024/05/08	25.8	46.03	12.2	46.34	45.30	13.7	2,682	0.51%
2024/05/07	19.8	50.02	12.3	50.01	48.70	7.5	2,540	0.30%
2024/05/06	29.2	54.19	34.6	54.09	54.10	-5.4	2,377	-0.23%
2024/05/03	34.6	51.12	26.2	51.26	54.50	8.5	2,203	0.38%
2024/05/02	24.8	51.45	10.1	51.75	52.00	14.7	1,922	0.76%
2024/04/30	13	45.97	11	46.18	47.35	2	1,756	0.11%
2024/04/29	7	48.08	22.6	47.98	47.55	-15.6	1,696	-0.92%
2024/04/26	1	44.40	8	43.52	44.10	-7	1,609	-0.44%
2024/04/25	15	43.51	7	43.74	43.70	8	1,583	0.51%
2024/04/24	2	42.25	3	42.73	42.60	-1	1,557	-0.06%
2024/04/23	2	42.26	3.5	42.41	42.95	-1.4	1,549	-0.09%
2024/04/22	3.5	42.90	19.9	42.86	41.60	-16.5	1,514	-1.09%
2024/04/19	16.9	42.13	13.7	41.84	42.20	3.2	1,479	0.21%
2024/04/18	19.8	42.50	16.2	41.74	42.90	3.6	1,427	0.25%
2024/04/17	3	39.58	19	39.71	40.10	-16	1,376	-1.16%
2024/04/16	8	38.59	3.1	38.62	38.10	4.9	1,367	0.36%
2024/04/15	3	39.83	4	40.16	39.65	-1	1,341	-0.07%
2024/04/12	0	39.55	2	39.53	39.80	-2	1,337	-0.15%
2024/04/11	9	39.03	46.2	39.06	39.10	-37.2	1,332	-2.79%
2024/04/10	3	40.12	0	0.00	40.05	3	1,296	0.23%
2024/04/09	1	39.92	10	40.96	40.80	-9	1,273	-0.71%
2024/04/08	23.1	39.25	18.2	39.79	40.45	4.8	1,266	0.38%
2024/04/03	33	41.02	2	40.65	40.55	31	1,216	2.55%
2024/04/02	6	40.80	23.1	41.86	42.30	-17.1	1,185	-1.44%
2024/04/01	22.2	41.16	13.8	40.89	40.90	8.5	1,156	0.73%
2024/03/29	2	40.10	9	40.48	40.75	-7	1,149	-0.61%
2024/03/28	3	39.97	1	40.55	40.20	2	1,142	0.18%
2024/03/27	11	40.38	9.2	40.46	40.45	1.8	1,134	0.16%
2024/03/26	27	39.28	15.9	39.59	39.00	11.1	1,120	0.99%
2024/03/25	9	38.64	2.1	38.79	38.85	6.9	1,098	0.63%
2024/03/22	18	38.03	14	38.47	38.00	4	1,093	0.36%
2024/03/21	9	38.46	18	38.50	39.10	-9	1,088	-0.83%
2024/03/20	15	37.02	12	37.35	37.00	3	1,061	0.28%
2024/03/19	1	37.90	0	0.00	37.80	1	1,052	0.09%
2024/03/18	12	36.50	15	37.07	38.00	-3	1,047	-0.29%
2024/03/15	11.3	38.04	1	38.30	37.90	10.3	1,029	1.00%
2024/03/14	1	39.15	13	38.86	39.30	-12	1,021	-1.17%
2024/03/13	11	37.80	4	38.21	38.50	7	1,068	0.66%
2024/03/12	28	38.14	37	38.28	37.90	-9	1,056	-0.85%
2024/03/11	18	36.56	59.1	36.59	35.95	-41.1	980	-4.19%
2024/03/08	26	34.56	16	34.99	34.70	10	895	1.12%
2024/03/07	3	35.70	6	35.50	35.60	-3	899	-0.33%
2024/03/06	1	35.85	1	35.90	35.85	0	907	0.00%
2024/03/05	1	35.40	2	35.40	35.40	-1	908	-0.11%
2024/03/04	4	35.53	3	35.87	35.90	1	910	0.11%
2024/03/01	1.3	34.78	1.1	34.75	34.70	0.2	900	0.03%
2024/02/29	0	35.35	0	0.00	35.00	0	900	0.00%
2024/02/27	0.1	35.40	0	0.00	35.00	0.1	908	0.01%
2024/02/26	2.1	35.16	0	0.00	35.15	2.1	922	0.23%
2024/02/23	4.1	35.51	1.4	35.95	35.30	2.6	917	0.29%
2024/02/22	25.1	35.58	0.2	35.65	35.45	24.9	919	2.70%
2024/02/21	4.2	35.06	50.1	35.32	35.85	-45.9	924	-4.96%
2024/02/20	2	34.10	26	33.94	34.10	-24	901	-2.66%
2024/02/19	1.1	33.34	127	33.00	33.35	-125.9	909	-13.85%	大賣/鉅額交易
2024/02/15	0	0.00	1	31.80	31.90	-1	916	-0.11%
2024/02/05	2	31.48	2	31.50	31.60	0	926	0.00%
2024/02/02	1.5	31.66	0	0.00	31.60	1.5	960	0.15%
2024/02/01	2	31.90	7	31.92	32.00	-5	990	-0.50%
2024/01/31	0	0.00	23	31.50	31.50	-23	1,007	-2.28%
2024/01/30	2	31.60	0.1	31.35	31.60	1.9	1,005	0.19%
2024/01/29	13	31.13	3	31.02	31.20	10	1,021	0.98%
2024/01/26	1	30.40	0	0.00	30.40	1	1,011	0.10%
2024/01/24	3	30.10	2	30.65	30.15	1	1,008	0.10%
2024/01/23	2	30.23	0	0.00	29.95	2	1,007	0.20%
2024/01/22	7	30.31	12	30.25	30.45	-5	1,001	-0.50%
2024/01/19	0	0.00	1	29.20	29.10	-1	977	-0.10%
2024/01/18	5	28.51	3	28.87	28.85	2	976	0.20%
2024/01/17	6	28.95	0.4	29.20	28.85	5.6	971	0.58%
2024/01/16	2	29.63	0	0.00	29.60	2	954	0.21%
2024/01/15	2	29.85	1	30.05	30.20	1	953	0.10%
2024/01/11	16	29.65	0	0.00	29.75	16	948	1.69%
2024/01/10	3	29.67	1.7	29.61	29.55	1.3	950	0.13%
2024/01/09	16	30.62	0	0.00	30.05	16	949	1.69%
2024/01/08	35	30.53	5	30.60	30.65	30	983	3.05%
2024/01/05	31	29.93	2	30.15	30.05	29	988	2.93%
2024/01/04	1	29.95	0	0.00	29.90	1	980	0.10%
2024/01/03	2	29.90	0	0.00	30.00	2	979	0.20%
2024/01/02	26.6	30.15	5	30.30	30.20	21.6	978	2.21%
2023/12/29	10	29.70	0	0.00	29.85	10	964	1.04%
2023/12/28	12	29.70	0	0.00	29.70	12	962	1.25%
2023/12/27	62.3	29.98	1	30.00	30.05	61.3	959	6.39%
2023/12/26	20	29.45	8	29.96	30.00	12	954	1.26%
2023/12/25	1	29.20	0	0.00	29.15	1	937	0.11%
2023/12/22	1	29.25	0	0.00	29.15	1	937	0.11%
2023/12/21	7	29.13	30	29.25	29.00	-23	929	-2.48%
2023/12/19	2	29.58	0	0.00	29.75	2	908	0.22%
2023/12/18	0	0.00	1	30.30	29.75	-1	902	-0.11%
2023/12/15	11	29.99	8	29.89	30.00	3	890	0.34%
2023/12/14	43	30.24	3	30.68	30.00	40	880	4.54%
2023/12/13	0	0.00	52	29.65	29.90	-52	868	-5.99%
2023/12/12	1	29.75	3	29.70	29.85	-2	862	-0.23%
2023/12/11	19	29.77	28	30.01	29.95	-9	846	-1.06%
2023/12/08	43	31.19	122	30.79	30.80	-79	822	-9.60%	大賣/
2023/12/07	13	30.07	53.1	30.03	29.85	-40.1	750	-5.34%
2023/12/06	2	29.55	38	29.31	29.70	-36	725	-4.96%
2023/12/05	8	29.19	0	0.00	29.20	8	711	1.12%
2023/12/04	29.1	29.39	0	0.00	29.45	29.1	705	4.12%
2023/12/01	2	29.45	1	29.50	29.65	1	673	0.15%
2023/11/30	8	29.15	102	29.11	29.20	-94	662	-14.18%	大賣/
2023/11/29	36	29.33	0	0.00	28.95	36	652	5.52%
2023/11/28	4	29.25	0	0.00	29.35	4	642	0.62%
2023/11/27	35	29.14	1	29.30	29.20	34	637	5.34%
2023/11/24	32	28.78	1	28.80	28.80	31	628	4.93%
2023/11/22	13	29.64	0	0.00	29.55	13	589	2.21%
2023/11/21	19	29.52	3	29.62	29.50	16	581	2.75%
2023/11/20	6	29.90	1	29.85	29.90	5	565	0.88%
2023/11/17	17	29.77	13	29.79	29.80	4	546	0.73%
2023/11/16	8	29.54	2	29.48	29.50	6	527	1.14%
2023/11/15	5	28.48	1	28.60	28.60	4	500	0.80%
2023/11/14	1	28.15	1	28.15	28.15	0	484	0.00%
2023/11/13	7	27.80	9	27.72	27.80	-2	476	-0.42%
2023/11/10	48	27.24	7.2	27.13	27.20	40.8	455	8.95%
2023/11/09	19	27.90	7	28.36	28.50	12	416	2.88%
2023/11/08	4	27.54	1	27.10	27.55	3	382	0.78%
2023/11/07	1	26.50	0	0.00	26.65	1	358	0.28%
2023/11/06	4.2	26.41	6	26.41	26.50	-1.8	355	-0.51%
2023/11/01	49	25.01	2	25.10	25.00	47	322	14.56%
2023/10/31	15	25.07	0	0.00	25.10	15	322	4.65%
2023/10/30	20	25.08	0	0.00	25.15	20	321	6.22%
2023/10/27	31	25.14	0	0.00	25.10	31	319	9.69%
2023/10/26	10	25.05	1	25.05	25.10	9	315	2.85%
2023/10/25	5	25.10	0	0.00	25.15	5	312	1.60%
2023/10/24	5	24.90	0	0.00	25.00	5	306	1.63%
2023/10/23	5.1	24.90	0	0.00	24.95	5.1	307	1.66%
2023/10/20	3	24.85	4	24.90	24.95	-1	301	-0.33%
2023/10/19	3	25.05	1	25.10	25.10	2	303	0.66%
2023/10/18	3	24.75	1	24.70	24.75	2	296	0.68%
2023/10/17	4	25.03	0	0.00	24.90	4	295	1.35%
2023/10/16	5	25.22	6	24.99	25.20	-1	303	-0.33%
2023/10/13	7	24.48	3	24.72	24.45	4	277	1.44%
2023/10/12	11	23.93	0	0.00	23.90	11	268	4.09%
2023/10/11	3	23.80	2	23.88	23.90	1	272	0.37%
2023/10/06	1	23.60	2	23.65	23.70	-1	287	-0.35%
2023/10/02	0	23.65	0	0.00	23.65	0	333	0.00%
2023/09/28	0	0.00	1	23.65	23.60	-1	335	-0.30%
2023/09/19	1	23.10	0	0.00	22.90	1	345	0.29%
2023/09/15	10	22.78	0	0.00	22.80	10	349	2.86%
2023/09/14	1	22.90	1	23.00	22.90	0	352	0.00%
2023/09/07	5	22.70	2	22.80	22.60	3	377	0.79%
2023/09/05	0	0.00	4.1	22.75	22.90	-4.1	379	-1.08%
2023/08/25	0	0.00	2	22.50	22.45	-2	384	-0.52%
2023/08/21	0	0.00	1	22.60	22.65	-1	390	-0.26%
2023/08/18	1	22.80	1	22.90	22.80	0	402	0.00%
2023/08/11	1	22.85	3	22.70	22.90	-2	407	-0.49%
2023/08/10	1	22.45	1	22.45	22.55	0	405	0.00%
2023/08/09	0	0.00	1	22.35	22.45	-1	402	-0.25%
2023/08/08	4	22.15	1	22.15	22.15	3	398	0.75%
2023/08/07	1	22.45	0	0.00	22.25	1	401	0.25%
2023/08/02	1	22.00	0	0.00	22.00	1	404	0.25%
2023/08/01	1	22.00	3	22.03	22.00	-2	407	-0.49%
2023/07/31	1	22.00	0	0.00	22.00	1	409	0.24%
2023/07/25	2	22.08	0	0.00	22.10	2	410	0.49%
2023/07/24	0	0.00	1	21.90	21.95	-1	410	-0.24%
2023/07/21	1	22.15	0	22.30	22.15	1	406	0.24%
2023/07/20	1.1	21.98	0	0.00	22.15	1.1	409	0.27%
2023/07/19	3	22.07	0	0.00	21.95	3	410	0.73%
2023/07/18	2	22.50	0	0.00	22.45	2	398	0.50%
2023/07/17	1.1	22.62	0	0.00	22.75	1.1	384	0.28%
2023/07/14	4.4	23.08	1.3	23.16	23.05	3.1	375	0.83%
2023/07/13	1	23.15	2.6	23.13	23.10	-1.6	374	-0.43%
2023/07/12	5	25.10	1	25.10	25.05	4	360	1.11%
2023/07/10	2	25.10	0	0.00	25.15	2	362	0.55%
2023/07/07	1	25.10	0	0.00	25.10	1	361	0.28%
2023/07/05	3	25.10	0	0.00	25.05	3	355	0.84%
2023/07/03	4	25.01	0	0.00	25.00	4	356	1.12%
2023/06/27	2	25.00	3	25.00	24.95	-1	362	-0.28%
2023/06/26	0	0.00	2	25.05	25.05	-2	362	-0.55%
2023/06/21	4	25.05	0	0.00	25.05	4	360	1.11%
2023/06/20	1	25.05	0	0.00	25.05	1	362	0.28%
2023/06/14	1	24.60	0	0.00	24.60	1	350	0.29%
2023/06/13	2	24.65	0	0.00	24.60	2	350	0.57%
2023/06/12	3	24.72	0	0.00	24.65	3	353	0.85%
2023/06/08	0	0.00	1	24.75	24.75	-1	355	-0.28%
2023/06/06	1	24.70	0	0.00	24.70	1	362	0.28%
2023/06/05	0	0.00	1	24.75	24.75	-1	366	-0.27%
2023/06/01	0	0.00	2	24.70	24.65	-2	385	-0.52%
2023/05/30	0	0.00	2	24.55	24.65	-2	397	-0.50%
2023/05/25	0	0.00	3	24.60	24.65	-3	436	-0.69%
2023/05/22	0	0.00	1	24.50	24.40	-1	439	-0.23%
2023/05/12	0	0.00	3	24.10	24.15	-3	424	-0.71%
2023/05/11	0	0.00	1.1	24.21	24.00	-1.1	423	-0.26%
2023/05/10	0	0.00	2.1	24.41	24.45	-2.1	417	-0.50%
2023/05/08	2	24.70	5	24.75	24.75	-3	410	-0.73%
2023/05/04	0	0.00	1	24.65	24.70	-1	405	-0.25%
2023/04/26	0	0.00	1	24.35	24.40	-1	395	-0.25%
2023/04/24	2	24.25	2	24.26	24.25	0	390	-0.01%
2023/04/21	0	0.00	2	24.40	24.40	-2	383	-0.52%
2023/04/18	1	24.60	0	0.00	24.60	1	376	0.27%
2023/04/17	3	24.70	4	24.74	24.70	-1	369	-0.27%
2023/04/14	1	24.85	1	25.00	24.85	0	364	0.00%
2023/04/13	3.1	24.80	0	0.00	24.80	3.1	355	0.86%
2023/04/12	3	24.28	5	24.20	24.30	-2	330	-0.60%
2023/04/11	0.2	24.20	0	0.00	24.15	0.2	319	0.06%
2023/04/10	1	24.30	0	0.00	24.15	1	317	0.32%
2023/04/07	0	0.00	1	24.15	24.15	-1	310	-0.32%
2023/04/06	1	24.15	3	24.13	24.15	-2	305	-0.65%
2023/03/30	1	23.85	2	23.95	23.95	-1	295	-0.34%
2023/03/28	1	23.70	0	0.00	23.70	1	291	0.34%
2023/03/23	2	24.15	0	0.00	24.20	2	280	0.71%
2023/03/21	1	24.00	1	24.00	24.00	0	273	0.00%
2023/03/17	0	0.00	1	23.85	23.75	-1	268	-0.37%
2023/03/16	0	0.00	9	23.85	23.75	-9	266	-3.38%
2023/03/14	0	0.00	2	23.85	23.80	-2	259	-0.77%
2023/03/13	0	0.00	1	23.90	23.90	-1	260	-0.38%
2023/03/10	4	23.96	0	0.00	24.00	4	258	1.55%
2023/03/09	0	0.00	1	24.10	24.15	-1	255	-0.39%
2023/03/07	0	0.00	1	24.10	24.25	-1	253	-0.39%
2023/03/06	4	24.08	3	24.07	24.00	1	241	0.41%
2023/03/03	0	0.00	0.1	23.85	23.95	-0.1	233	-0.04%
2023/03/02	2	23.65	0	0.00	23.70	2	224	0.89%
2023/03/01	1	23.65	1	23.50	23.70	0	218	0.00%
2023/02/24	3	23.27	1	23.40	23.35	2	207	0.97%
2023/02/23	2	23.75	27	23.80	23.85	-25	188	-13.27%
2023/02/22	0	0.00	4	23.00	23.50	-4	173	-2.31%
2023/02/20	0	0.00	0.1	22.90	23.05	-0.1	163	-0.06%
2023/02/15	0	0.00	2	22.65	22.50	-2	168	-1.19%
2023/02/13	0.1	22.35	0	0.00	22.35	0.1	177	0.03%
2023/02/09	0.1	22.70	0	0.00	22.65	0.1	182	0.04%
2023/02/08	0	23.00	0	0.00	22.60	0	183	0.00%
2023/02/07	1	22.60	2	22.65	22.65	-1	183	-0.54%
2023/02/06	1	22.60	0	0.00	22.60	1	184	0.54%
2023/02/01	0	0.00	1	22.50	22.35	-1	180	-0.55%
2023/01/31	0	0.00	2	22.48	22.40	-2	179	-1.11%
2023/01/30	0	0.00	1	22.45	22.25	-1	179	-0.56%
2023/01/17	0	0.00	0	22.25	22.15	0	177	0.00%
2023/01/16	0	0.00	0.1	22.20	22.05	-0.1	179	-0.06%
2023/01/13	3	22.03	0.4	22.39	22.00	2.6	178	1.47%
2023/01/12	4	22.30	0	0.00	22.25	4	176	2.26%
2023/01/11	0.5	22.20	0	0.00	22.30	0.5	176	0.28%
2022/12/28	0	0.00	7	22.50	22.45	-7	183	-3.83%
2022/12/22	0	0.00	3	22.70	22.70	-3	189	-1.58%
2022/12/21	2	22.50	0	0.00	22.55	2	200	1.00%
2022/12/20	0	0.00	7	22.60	22.40	-7	207	-3.37%
2022/12/08	1	22.80	0	0.00	22.85	1	263	0.38%
2022/12/05	10	23.04	4	23.00	23.00	6	273	2.19%
2022/12/01	1	22.85	0	0.00	22.80	1	278	0.36%
2022/11/30	1.1	22.65	0	0.00	22.70	1.1	277	0.40%
2022/11/29	5	22.53	2	22.60	22.55	3	276	1.09%
2022/11/28	0	0.00	45	22.15	22.30	-45	273	-16.46%
2022/11/14	0	0.00	1	22.20	22.20	-1	286	-0.35%
2022/11/09	0	0.00	4	22.10	22.20	-4	278	-1.43%
2022/11/07	4	21.49	2	21.35	21.50	2	273	0.73%
2022/11/02	2	20.65	1	20.75	20.60	1	278	0.36%
2022/10/21	1	20.50	0	0.00	20.60	1	352	0.28%
2022/10/17	1	20.70	0	0.00	20.70	1	353	0.28%
2022/10/13	1	20.85	0	0.00	20.85	1	354	0.28%
2022/10/11	1	21.55	0	0.00	21.60	1	346	0.29%
2022/10/06	0	0.00	10	22.00	21.95	-10	345	-2.89%
2022/10/04	5	22.00	0	0.00	21.95	5	349	1.43%
2022/10/03	5	21.80	0	0.00	21.90	5	349	1.43%
2022/09/30	5	21.70	0	0.00	21.75	5	349	1.43%
2022/09/29	5	21.80	0	0.00	21.80	5	354	1.41%
2022/09/28	7	21.68	6	21.53	21.45	1	355	0.28%
2022/09/27	5	22.10	0	0.00	22.25	5	346	1.44%
2022/09/26	6	22.00	0	0.00	22.05	6	343	1.74%
2022/09/23	5	22.55	1	22.50	22.50	4	340	1.17%
2022/09/22	5	22.50	0	0.00	22.50	5	342	1.46%
2022/09/21	5	22.50	2	22.50	22.45	3	337	0.89%
2022/09/20	0	0.00	2	22.45	22.40	-2	338	-0.59%
2022/09/16	0.2	22.35	0	0.00	22.25	0.2	326	0.06%
2022/09/14	0	0.00	22	22.11	22.20	-22	318	-6.90%
2022/09/05	2	21.65	0	0.00	21.75	2	308	0.66%
2022/09/02	0.1	21.80	1	21.65	21.65	-0.9	311	-0.30%
2022/08/31	0	21.90	0	0.00	21.80	0	316	0.01%
2022/08/29	3	21.65	0	0.00	21.70	3	320	0.94%
2022/08/17	0	0.00	1	21.30	21.25	-1	309	-0.32%
2022/08/15	1	21.20	0	0.00	21.25	1	309	0.32%
2022/08/11	1	21.20	0	0.00	21.35	1	309	0.32%
2022/08/08	1	20.40	1.6	20.49	20.40	-0.6	326	-0.18%
2022/08/05	2.1	22.63	3.1	22.46	22.65	-1	311	-0.33%
2022/08/04	16	22.22	2	22.40	22.35	14	298	4.68%
2022/08/03	16	22.40	21	22.40	22.40	-5	288	-1.73%
2022/08/02	0	0.00	15	22.40	22.60	-15	289	-5.18%
2022/08/01	2	22.15	0	0.00	22.35	2	299	0.67%
2022/07/28	0	0.00	1	22.00	22.05	-1	301	-0.33%
2022/07/27	1	21.95	0	0.00	22.00	1	298	0.33%
2022/07/26	2	21.80	0	0.00	21.95	2	303	0.66%
2022/07/25	0.5	22.00	0	0.00	21.95	0.5	310	0.16%
2022/07/20	1	21.60	0	0.00	21.65	1	328	0.30%
2022/07/19	2	21.55	0	0.00	21.55	2	335	0.60%
2022/07/18	0.1	21.21	0	0.00	21.45	0.1	341	0.03%
2022/07/13	1	21.20	0	0.00	21.20	1	349	0.29%
2022/07/11	0	21.30	0	0.00	21.15	0	350	0.00%
2022/07/06	0	0.00	2	21.23	21.15	-2	365	-0.55%
2022/07/05	7	21.27	0	0.00	21.20	7	372	1.88%
2022/07/04	0	0.00	2	21.30	21.25	-2	375	-0.53%
2022/07/01	6	21.50	0	0.00	21.30	6	395	1.52%
2022/06/27	0	0.00	5	22.23	22.10	-5	460	-1.09%
2022/06/24	0	0.00	4	22.20	22.20	-4	467	-0.85%
2022/06/23	2	21.90	0	0.00	21.95	2	475	0.42%
2022/06/22	0	0.00	1	22.15	21.85	-1	480	-0.21%
2022/06/21	0.1	22.20	0	0.00	22.15	0.1	492	0.02%
2022/06/16	2	22.30	19	22.31	22.20	-17	534	-3.18%
2022/06/15	0	0.00	1	22.45	22.30	-1	560	-0.18%
2022/06/13	0	22.30	0	0.00	22.30	0	564	0.01%
2022/06/08	11	22.29	0	0.00	22.55	11	560	1.96%
2022/06/01	10	22.03	0	0.00	22.10	10	595	1.68%
2022/05/31	7	21.99	0	0.00	22.10	7	603	1.16%
2022/05/30	13	22.00	0	0.00	22.00	13	608	2.14%
2022/05/23	0.1	21.75	0	0.00	21.65	0.1	638	0.02%
2022/05/19	1	21.50	1	21.65	21.65	0	650	0.00%
2022/05/18	0	0.00	3	21.85	22.00	-3	650	-0.46%
2022/05/17	0	0.00	1	21.50	21.50	-1	655	-0.15%
2022/05/16	12	21.32	1	22.00	21.25	11	657	1.67%
2022/05/13	3	21.73	0	0.00	21.95	3	641	0.47%
2022/05/12	2	21.80	0	0.00	21.55	2	650	0.31%
2022/05/11	0.2	22.30	0	0.00	22.05	0.2	664	0.02%
2022/05/10	2	21.98	0	0.00	22.05	2	679	0.29%
2022/05/09	4	22.21	1.7	22.33	22.10	2.3	686	0.34%
2022/05/06	1	22.75	0	0.00	22.75	1	676	0.15%
2022/05/05	2	22.93	0	0.00	22.95	2	671	0.30%
2022/05/04	1	23.00	0	0.00	23.00	1	670	0.15%
2022/04/29	1.5	23.00	0	0.00	23.00	1.5	684	0.22%
2022/04/27	1	22.95	0	0.00	23.10	1	686	0.15%
2022/04/26	1	23.35	0	0.00	23.45	1	689	0.15%
2022/04/25	6.1	23.48	0	0.00	23.25	6.1	688	0.89%
2022/04/22	2	23.88	1	23.95	24.10	1	688	0.15%
2022/04/21	1	23.70	0	0.00	23.80	1	691	0.14%
2022/04/19	1	23.65	0	0.00	23.60	1	714	0.14%
2022/04/18	1	23.45	0.5	23.50	23.45	0.5	729	0.07%
2022/04/13	5	23.55	0	0.00	23.40	5	767	0.65%
2022/04/12	0	23.35	0	0.00	23.35	0	776	0.01%
2022/04/11	1	23.71	0	0.00	23.60	1	788	0.13%
2022/04/07	2	23.95	2	24.03	23.95	0	800	0.00%
2022/04/06	4	24.56	15	24.57	24.60	-11	788	-1.39%
2022/04/01	12	25.07	0	0.00	25.05	12	771	1.56%
2022/03/31	12	24.77	6	25.03	25.10	6	751	0.80%
2022/03/30	1	24.40	5.1	24.40	24.50	-4.1	724	-0.56%
2022/03/29	0	0.00	0.2	24.30	24.30	-0.2	711	-0.02%
2022/03/28	0	0.00	1	24.40	24.35	-1	703	-0.14%
2022/03/25	0.4	24.40	1.1	24.26	24.35	-0.6	695	-0.09%
2022/03/24	0	0.00	3	24.40	24.40	-3	689	-0.44%
2022/03/22	0	0.00	1	23.60	23.65	-1	651	-0.15%
2022/03/21	0	0.00	0.1	23.75	23.55	-0.1	645	-0.02%
2022/03/18	4	23.60	4	23.34	23.60	0	636	0.00%
2022/03/16	0	0.00	3	22.90	22.80	-3	607	-0.49%
2022/03/15	1	22.85	2	22.85	22.85	-1	608	-0.16%
2022/03/10	0	0.00	1	23.10	23.15	-1	614	-0.16%
2022/03/09	0	0.00	3	23.00	22.85	-3	610	-0.49%
2022/03/08	1.1	22.80	0	0.00	22.45	1.1	599	0.18%
2022/03/04	0.8	23.30	3	23.30	23.30	-2.2	584	-0.38%
2022/03/01	3	23.03	0	0.00	22.80	3	581	0.52%
2022/02/24	0	0.00	1	23.30	22.75	-1	574	-0.17%
2022/02/23	0	0.00	1	23.25	23.15	-1	565	-0.18%
2022/02/22	1	23.00	0	0.00	23.00	1	568	0.18%
2022/02/21	0	0.00	3	23.43	23.35	-3	567	-0.53%
2022/02/15	0	0.00	4	23.20	23.00	-4	611	-0.65%
2022/02/11	0	0.00	9.1	23.35	23.55	-9.1	700	-1.30%
2022/02/09	0	0.00	5	22.95	23.00	-5	664	-0.75%
2022/02/07	0.7	22.30	0	0.00	22.50	0.7	655	0.11%
2022/01/25	3	21.93	0	0.00	21.80	3	655	0.46%
2022/01/24	1	22.00	0	0.00	22.25	1	650	0.15%
2022/01/21	6.2	22.54	0	0.00	22.45	6.2	646	0.96%
2022/01/19	1	22.95	0	0.00	23.00	1	634	0.16%
2022/01/18	0	0.00	2	22.80	22.80	-2	623	-0.32%
2022/01/17	2	22.60	0	0.00	22.60	2	619	0.32%
2022/01/14	1	22.50	0	0.00	22.50	1	618	0.16%
2022/01/12	0	0.00	25	22.80	22.80	-25	606	-4.12%
2022/01/11	1	23.00	4.3	22.94	22.85	-3.3	592	-0.56%
2022/01/10	1	22.80	31	22.82	22.85	-30	576	-5.21%
2022/01/07	21	22.55	10	22.55	22.60	11	561	1.96%
2022/01/06	1	22.55	0	0.00	22.50	1	551	0.18%
2022/01/05	0	0.00	3	22.40	22.30	-3	549	-0.55%
2022/01/03	0	0.00	2	21.95	21.80	-2	519	-0.38%
2021/12/30	0	0.00	2	21.95	21.60	-2	511	-0.39%
2021/12/28	0	0.00	0.1	21.30	21.30	-0.1	503	-0.03%
2021/12/16	0	0.00	6	21.08	21.05	-6	622	-0.96%
2021/12/15	0	0.00	12	21.08	21.00	-12	644	-1.86%
2021/12/14	5	21.15	6	21.15	21.05	-1	669	-0.15%
2021/12/10	0	0.00	8	21.32	21.25	-8	683	-1.17%
2021/12/09	1	21.45	18	21.50	21.45	-17	687	-2.47%
2021/12/08	1	21.40	0	0.00	21.50	1	703	0.14%
2021/12/07	0	0.00	5	21.40	21.35	-5	707	-0.71%
2021/12/06	18	21.20	0	0.00	21.30	18	705	2.55%
2021/12/03	1	21.10	0	0.00	21.30	1	712	0.14%
2021/12/02	5	21.05	0	0.00	21.05	5	713	0.70%
2021/12/01	0	0.00	1	21.00	20.95	-1	722	-0.14%
2021/11/30	1	20.90	2	21.00	20.95	-1	737	-0.14%
2021/11/29	4	20.59	0	0.00	20.75	4	750	0.53%
2021/11/26	7	20.91	0	0.00	20.90	7	762	0.92%
2021/11/25	1	21.05	0	0.00	21.05	1	776	0.13%
2021/11/23	1	21.10	2	21.10	21.10	-1	839	-0.12%
2021/11/22	4.2	21.13	12	21.30	21.20	-7.8	852	-0.91%
2021/11/19	19	21.21	0	0.00	21.20	19	861	2.21%
2021/11/18	1	21.30	0	0.00	21.30	1	871	0.11%
2021/11/17	2	21.50	2	21.50	21.40	0	874	0.00%
2021/11/16	2	21.33	0	0.00	21.30	2	871	0.23%
2021/11/15	0.2	21.75	5	21.60	21.55	-4.8	875	-0.55%
2021/11/12	3.2	21.84	0.1	21.95	21.75	3.2	872	0.36%
2021/11/11	1	22.00	4.2	22.03	22.05	-3.2	854	-0.37%
2021/11/10	3.1	21.27	2	21.20	21.05	1.1	812	0.13%
2021/11/09	0	0.00	5	20.50	20.50	-5	776	-0.64%
2021/11/04	0	0.00	2	20.60	20.70	-2	808	-0.25%
2021/11/02	0.1	20.60	0.1	20.50	20.40	0	810	0.00%
2021/10/29	0	0.00	2	20.60	20.25	-2	813	-0.25%
2021/10/26	0.3	20.50	0	0.00	20.45	0.3	829	0.03%
2021/10/22	1.2	20.22	0	0.00	20.20	1.2	844	0.14%
2021/10/21	3	20.33	0	0.00	20.30	3	848	0.35%
2021/10/19	2	20.40	0	0.00	20.45	2	860	0.23%
2021/10/15	0.4	20.57	0.2	20.60	20.50	0.2	887	0.02%
2021/10/14	0.4	20.40	1	20.55	20.55	-0.6	898	-0.07%
2021/10/13	0	0.00	5	20.95	20.65	-5	922	-0.54%
2021/10/08	0	0.00	9.1	21.27	21.25	-9.1	920	-0.98%
2021/10/07	3	21.30	0	0.00	21.20	3	927	0.32%
2021/10/05	0	0.00	1	21.20	21.25	-1	946	-0.11%
2021/10/04	3	21.37	0	0.00	21.05	3	952	0.31%
2021/10/01	1.1	21.37	4	21.60	21.40	-2.9	968	-0.30%
2021/09/30	1	21.40	84	21.56	21.75	-83	962	-8.62%
2021/09/29	0	0.00	22	21.37	21.25	-22	949	-2.32%
2021/09/28	0.1	21.20	0	0.00	21.20	0.1	945	0.01%
2021/09/27	0.1	21.18	26	21.28	21.20	-25.9	944	-2.74%
2021/09/24	4	21.23	1.2	21.36	21.15	2.8	948	0.30%
2021/09/23	0	0.00	13	21.12	21.45	-13	941	-1.38%
2021/09/22	0	0.00	2	21.05	20.85	-2	933	-0.21%
2021/09/17	0	0.00	1	20.85	21.10	-1	920	-0.11%
2021/09/16	0	0.00	4	20.48	20.55	-4	906	-0.44%
2021/09/15	1	20.20	0	0.00	20.40	1	911	0.11%
2021/09/14	1.4	20.35	3	20.40	20.35	-1.6	920	-0.17%
2021/09/13	1	20.15	0	0.00	20.40	1	939	0.11%
2021/09/10	1	19.70	6	19.71	19.80	-5	946	-0.53%
2021/09/09	4	19.36	5	19.41	19.50	-1	949	-0.11%
2021/09/08	0	0.00	1	19.85	19.50	-1	957	-0.10%
2021/09/06	10	19.70	10	19.60	19.65	0	971	0.00%
2021/09/03	5	19.79	4	19.75	19.80	1	973	0.10%
2021/09/02	3	19.87	0	0.00	19.90	3	975	0.31%
2021/09/01	3	20.02	0	0.00	20.05	3	969	0.31%
2021/08/31	6	20.21	2	20.20	20.10	4	962	0.42%
2021/08/30	6.6	20.62	0	0.00	20.60	6.6	958	0.68%
2021/08/27	19.1	22.37	1	22.20	22.50	18.1	942	1.92%
2021/08/26	9	22.19	2	22.18	22.20	7	914	0.77%
2021/08/25	5	22.19	0	0.00	22.15	5	931	0.54%
2021/08/24	6	22.10	5	22.20	22.30	1	959	0.10%
2021/08/23	0	0.00	5.2	21.98	22.00	-5.2	960	-0.54%
2021/08/20	5	21.67	0	0.00	21.75	5	967	0.52%
2021/08/19	30	21.79	0	0.00	21.70	30	966	3.10%
2021/08/18	1	21.80	2	21.75	21.85	-1	967	-0.10%
2021/08/17	0	0.00	1.1	21.95	21.85	-1.1	974	-0.11%
2021/08/16	1	21.85	0	0.00	21.80	1	985	0.10%
2021/08/12	3	21.97	2	22.10	22.15	1	1,012	0.10%
2021/08/11	25	22.03	0	0.00	21.95	25	1,034	2.42%
2021/08/09	2	22.38	0	0.00	22.40	2	1,112	0.18%
2021/08/06	1	22.55	0	0.00	22.60	1	1,169	0.09%
2021/08/04	10	22.55	0	0.00	22.55	10	1,365	0.73%
2021/08/03	5	22.40	0	0.00	22.55	5	1,534	0.33%
2021/08/02	1	22.10	3	22.22	22.35	-2	1,576	-0.13%
2021/07/30	0	0.00	5	22.31	22.20	-5	1,618	-0.31%
2021/07/29	3	22.13	2	22.20	22.15	1	1,661	0.06%
2021/07/28	0.2	22.40	0	0.00	22.20	0.2	1,705	0.01%
2021/07/27	10.1	22.47	0	0.00	22.35	10.1	1,786	0.56%
2021/07/26	7.1	22.70	1	22.80	22.70	6.1	1,842	0.33%
2021/07/23	0	0.00	15.1	22.68	22.85	-15.1	1,927	-0.78%
2021/07/22	3	22.32	0	0.00	22.35	3	1,994	0.15%
2021/07/21	4	22.70	19	22.76	22.40	-15	2,202	-0.68%
2021/07/20	1	23.00	8	23.09	23.05	-7	2,278	-0.31%
2021/07/19	6	23.18	42	23.28	23.35	-36	2,360	-1.53%
2021/07/15	0	0.00	1	22.30	22.65	-1	2,626	-0.04%
2021/07/14	0	0.00	2	22.25	22.30	-2	2,741	-0.07%
2021/07/13	1	22.30	0	0.00	22.30	1	2,916	0.03%
2021/07/12	14	22.45	14	22.46	22.35	0	3,026	0.00%
2021/07/09	4	22.60	0	0.00	22.55	4	3,054	0.13%
2021/07/08	60	22.75	6.5	22.82	22.80	53.5	3,129	1.71%
2021/07/07	1	22.20	0.1	22.20	22.30	0.9	3,290	0.03%
2021/07/06	0	0.00	4	22.05	22.10	-4	3,373	-0.12%
2021/07/05	4	22.06	5	22.00	21.95	-1	3,551	-0.03%
2021/07/02	1	21.85	1	21.95	21.90	0	3,579	0.00%
2021/07/01	22	21.86	0	0.00	21.80	22	3,628	0.61%
2021/06/29	11.5	21.75	4	21.79	21.75	7.5	3,646	0.21%
2021/06/28	11	21.90	1	21.90	21.90	10	3,657	0.27%
2021/06/25	0	0.00	3.3	21.71	21.80	-3.3	3,659	-0.09%
2021/06/24	1	21.35	3	21.30	21.40	-2	3,696	-0.05%
2021/06/23	1	21.00	1.3	21.14	21.00	-0.3	3,686	-0.01%
2021/06/22	0	0.00	1	21.05	20.95	-1	3,675	-0.03%
2021/06/21	1	21.05	3	21.27	21.05	-2	3,665	-0.05%
2021/06/18	1	21.60	0.4	21.75	21.60	0.6	3,659	0.02%
2021/06/17	1.2	21.59	0	0.00	21.75	1.2	3,661	0.03%
2021/06/16	1	21.60	0	0.00	21.60	1	3,684	0.03%
2021/06/15	0	0.00	9.7	21.85	21.80	-9.7	3,708	-0.26%
2021/06/11	2	21.83	1	21.80	21.90	1	3,741	0.03%
2021/06/10	2	22.05	0	0.00	21.80	2	3,785	0.05%
2021/06/09	0	0.00	3	22.27	22.10	-3	3,844	-0.08%
2021/06/07	6.1	22.12	2	22.20	22.15	4.1	3,862	0.11%
2021/06/04	29.1	22.56	5	22.53	22.35	24.1	3,866	0.62%
2021/06/03	8	22.63	7	22.66	22.60	1	3,872	0.03%
2021/06/02	18.2	22.73	1	22.80	22.70	17.2	3,917	0.44%
2021/06/01	2.1	22.30	3	22.38	22.75	-0.9	3,900	-0.02%
2021/05/31	3.1	22.18	1	22.20	22.05	2.1	3,882	0.05%
2021/05/28	1	22.15	20	22.10	22.10	-19	3,921	-0.48%
2021/05/26	3	21.87	0	0.00	22.00	3	4,246	0.07%
2021/05/24	0	0.00	11	22.03	22.00	-11	4,595	-0.24%
2021/05/21	1	21.50	21	22.01	21.85	-20	4,602	-0.43%
2021/05/20	0	0.00	4	21.50	21.50	-4	4,629	-0.09%
2021/05/19	7	21.03	5	21.35	21.40	2	4,636	0.04%
2021/05/18	3.1	20.71	5	20.77	21.05	-2	4,614	-0.04%
2021/05/17	3	19.43	6	19.84	19.30	-3	4,572	-0.07%
2021/05/14	3	21.00	2	21.45	20.80	1	4,516	0.02%
2021/05/13	15	21.52	20.1	21.06	21.20	-5.1	4,462	-0.11%
2021/05/12	27.1	22.50	60	21.74	21.50	-32.9	4,404	-0.75%
2021/05/11	66	24.36	21	24.12	22.90	45	4,266	1.05%
2021/05/10	17	23.41	25	23.62	23.90	-8	4,095	-0.19%
2021/05/07	0	0.00	6	23.03	23.35	-6	4,050	-0.15%
2021/05/06	12	23.19	4	23.33	22.80	8	4,003	0.20%
2021/05/05	22	23.42	30	22.97	22.95	-8	3,953	-0.20%
2021/05/04	19	22.81	32	22.91	22.85	-13	3,904	-0.33%
2021/05/03	3	24.05	12	24.20	23.95	-9	3,814	-0.24%
2021/04/29	61	24.27	20	24.30	24.40	41	3,751	1.09%
2021/04/28	41	24.44	5	24.39	24.50	36	3,663	0.98%
2021/04/27	113	24.86	85	24.88	24.30	28	3,594	0.78%	大買/
2021/04/26	30	23.86	18	24.00	24.20	12	3,379	0.36%
2021/04/23	8	23.74	6	24.00	23.75	2	3,288	0.06%
2021/04/22	18	25.00	22	25.11	24.10	-4	3,211	-0.12%
2021/04/21	46	24.72	18.2	24.65	24.75	27.8	3,058	0.91%
2021/04/20	19.1	23.16	9	23.11	23.75	10.1	2,912	0.35%
2021/04/19	19.1	23.01	38	23.02	23.50	-18.9	2,798	-0.68%
2021/04/16	22	21.12	27	21.30	21.40	-5	2,617	-0.19%
2021/04/15	6	20.61	5	20.63	20.60	1	2,497	0.04%
2021/04/14	19.1	20.17	11	20.12	20.45	8.1	2,455	0.33%
2021/04/13	160.3	20.62	133	20.70	20.45	27.3	2,373	1.15%	大買/大賣/
2021/04/12	24.2	20.55	181	20.46	20.50	-156.8	2,185	-7.17%	大賣/鉅額交易
2021/04/09	242	20.68	15	20.22	20.30	227	2,092	10.85%	大買/鉅額交易
2021/04/08	15	19.47	0	0.00	19.30	15	1,910	0.79%
2021/04/07	15	19.25	1	18.95	19.25	14	1,877	0.75%
2021/04/06	1	18.85	0	0.00	18.85	1	1,831	0.05%
2021/03/31	1	18.80	1	18.60	18.65	0	1,798	0.00%
2021/03/30	2	18.45	0	0.00	18.65	2	1,774	0.11%
2021/03/29	0	0.00	4	18.60	18.65	-4	1,761	-0.23%
2021/03/26	0	20.00	0	0.00	18.20	0	1,725	0.00%
2021/03/24	1	18.10	1	18.20	18.25	0	1,720	0.00%
2021/03/23	0	0.00	1	17.85	18.15	-1	1,710	-0.06%
2021/03/19	2	17.75	2	17.75	17.75	0	1,683	0.00%
2021/03/18	3	18.27	4	18.19	18.15	-1	1,651	-0.06%
2021/03/17	5	18.90	1	18.70	18.50	4	1,613	0.25%
2021/03/16	12	18.91	1	18.90	18.90	11	1,578	0.70%
2021/03/15	3	18.70	3	18.77	18.70	0	1,531	0.00%
2021/03/12	0	17.95	0	0.00	17.75	0	1,475	0.00%
2021/03/11	0	0.00	1	17.50	17.65	-1	1,464	-0.07%
2021/03/10	0	0.00	1	17.55	17.40	-1	1,451	-0.07%
2021/03/09	1	17.85	0	0.00	17.85	1	1,439	0.07%
2021/03/08	0	0.00	45	18.03	18.10	-45	1,430	-3.15%
2021/03/04	0	0.00	12	17.50	17.40	-12	1,397	-0.86%
2021/03/03	1	17.65	2	17.63	17.60	-1	1,388	-0.07%
2021/03/02	2	18.65	2	18.85	17.80	0	1,337	0.00%
2021/02/26	4	18.00	1	18.45	18.00	3	1,222	0.25%
2021/02/25	42	17.82	71	17.79	18.00	-29	1,037	-2.79%
2021/02/24	17	16.92	29	16.37	17.00	-12	827	-1.45%
2021/02/23	1	15.95	0	0.00	15.90	1	667	0.15%
2021/02/22	0	15.90	11	15.98	15.95	-11	649	-1.69%
2021/02/03	45	14.75	0	0.00	14.75	45	581	7.74%
2021/01/27	3	14.55	0	0.00	14.50	3	588	0.51%
2021/01/25	2	14.50	0	0.00	14.55	2	593	0.34%
2021/01/20	1	14.75	0	0.00	14.60	1	599	0.17%
2021/01/19	2	14.90	1	15.05	15.05	1	589	0.17%
2021/01/13	4	15.11	0	0.00	15.05	4	568	0.70%
2021/01/12	0	0.00	1	15.05	15.05	-1	564	-0.18%
2021/01/11	1	15.20	0	0.00	15.20	1	557	0.18%
2021/01/06	1	15.20	0	0.00	15.25	1	557	0.18%
2021/01/05	1	15.45	0	0.00	15.45	1	553	0.18%
2020/12/28	3	15.30	0	0.00	15.35	3	559	0.54%
2020/12/25	0	0.00	1	15.20	15.30	-1	556	-0.18%
2020/12/15	5	15.10	0	0.00	15.05	5	636	0.79%
2020/12/14	1	15.25	0	0.00	15.25	1	646	0.15%
2020/12/11	1	15.30	0	0.00	15.20	1	654	0.15%
2020/12/08	5	15.30	5	15.30	15.25	0	671	0.00%
2020/12/01	0	0.00	1	15.65	15.80	-1	807	-0.12%
2020/11/30	1	15.95	0	0.00	15.95	1	821	0.12%
2020/11/27	1	15.60	0	0.00	15.80	1	843	0.12%
2020/11/24	1	15.25	1	15.40	15.45	0	924	0.00%
2020/11/23	1	15.15	0	0.00	15.15	1	916	0.11%
2020/11/19	1	15.00	0	0.00	15.10	1	990	0.10%
2020/11/17	1	15.15	0	0.00	15.15	1	1,024	0.10%
2020/11/16	5	15.10	0	0.00	15.10	5	1,068	0.47%
2020/10/29	10	14.95	0	0.00	14.95	10	1,313	0.76%
2020/10/19	0.1	15.15	0	0.00	15.15	0.1	1,423	0.00%
2020/10/15	0	0.00	1	15.10	15.05	-1	1,437	-0.07%
2020/10/12	4	15.14	0	0.00	15.20	4	1,450	0.28%
2020/10/07	1	14.75	0	0.00	14.75	1	1,428	0.07%
2020/10/05	1	14.35	0	0.00	14.60	1	1,451	0.07%
2020/09/23	0	0.00	6	14.78	14.65	-6	1,484	-0.40%
2020/09/16	1	15.05	1	15.10	15.05	0	1,532	0.00%
2020/09/15	0	0.00	4	15.10	15.10	-4	1,539	-0.26%
2020/09/09	0	0.00	1	15.15	15.20	-1	1,512	-0.07%
2020/09/08	5	15.50	0	0.00	15.40	5	1,501	0.33%
2020/09/07	4	15.83	0	0.00	15.65	4	1,485	0.27%
2020/09/04	1	17.20	0	0.00	17.10	1	1,457	0.07%
2020/09/03	0	0.00	1	17.15	17.15	-1	1,407	-0.07%
2020/09/02	1	17.30	3	17.10	17.30	-2	1,394	-0.14%
2020/09/01	0	0.00	2	17.65	17.40	-2	1,376	-0.15%
2020/08/31	1	17.50	2	17.55	17.55	-1	1,346	-0.07%
2020/08/28	1	17.25	0	0.00	17.30	1	1,303	0.08%
2020/08/26	5	17.33	0	0.00	17.35	5	1,266	0.39%
2020/08/24	0	0.00	1	17.00	17.05	-1	1,195	-0.08%
2020/08/20	2	16.45	15	16.57	16.45	-13	1,169	-1.11%
2020/08/19	4	16.69	2	16.90	16.85	2	1,134	0.18%
2020/08/18	1	16.65	6	16.70	16.60	-5	1,108	-0.45%
2020/08/17	13	16.50	0	0.00	16.55	13	1,095	1.19%
2020/08/13	2	16.10	0	0.00	16.15	2	1,085	0.18%
2020/08/12	1	16.25	0	0.00	16.20	1	1,087	0.09%
2020/08/11	0	0.00	3	16.33	16.30	-3	1,086	-0.28%
2020/08/10	0	0.00	4	16.29	16.25	-4	1,070	-0.37%
2020/08/04	6	16.25	0	0.00	16.25	6	1,063	0.56%
2020/07/31	1	15.65	0	0.00	15.80	1	1,002	0.10%
2020/07/30	0	0.00	10	15.41	15.75	-10	1,018	-0.98%
2020/07/29	11	15.60	0.2	15.50	15.55	10.8	1,107	0.97%
2020/07/28	0	0.00	2	15.20	15.15	-2	1,109	-0.18%
2020/07/27	0	0.00	2	15.40	15.25	-2	1,124	-0.18%
2020/07/24	0	0.00	2	15.55	15.40	-2	1,133	-0.18%
2020/07/17	1	15.70	0	0.00	15.70	1	1,156	0.09%
2020/07/15	0	0.00	3	15.68	15.65	-3	1,163	-0.26%
2020/07/10	0	0.00	1	15.55	15.55	-1	1,182	-0.08%
2020/07/07	3	16.07	0	0.00	15.85	3	1,208	0.25%
2020/07/06	0	0.00	1	16.00	16.00	-1	1,215	-0.08%
2020/07/01	0	0.00	5	15.75	15.75	-5	1,215	-0.41%
2020/06/30	0.2	15.60	2	15.50	15.55	-1.8	1,199	-0.15%
2020/06/24	1	15.75	11	15.81	15.65	-10	1,208	-0.83%
2020/06/23	0	0.00	1	15.45	15.45	-1	1,153	-0.09%
2020/06/16	0	0.00	1	15.10	15.15	-1	1,177	-0.08%
2020/06/11	0	0.00	2	15.25	15.05	-2	1,220	-0.16%
2020/06/10	0	0.00	3	15.40	15.40	-3	1,209	-0.25%
2020/06/09	0	0.00	31	15.65	15.60	-31	1,222	-2.54%
2020/06/08	1	15.60	1	15.65	15.65	0	1,233	0.00%
2020/06/05	1	15.40	0	0.00	15.40	1	1,212	0.08%
2020/06/04	0	0.00	1	15.30	15.35	-1	1,216	-0.08%
2020/05/29	2	15.00	0	0.00	15.10	2	1,224	0.16%
2020/05/26	0	0.00	10	15.10	15.10	-10	1,234	-0.81%
2020/05/25	1	15.20	7	14.86	15.10	-6	1,224	-0.49%
2020/05/22	10	15.05	0	0.00	14.85	10	1,210	0.83%
2020/05/21	0	0.00	6	14.98	15.05	-6	1,206	-0.50%
2020/05/20	1	14.75	0	0.00	14.75	1	1,175	0.09%
2020/05/15	6	14.62	0	0.00	14.60	6	1,156	0.52%
2020/05/13	0	0.00	1	14.75	14.75	-1	1,135	-0.09%
2020/05/12	6	14.66	0	0.00	14.65	6	1,132	0.53%
2020/05/11	1	14.70	0	0.00	14.75	1	1,129	0.09%
2020/05/08	3	14.80	10	14.75	14.75	-7	1,139	-0.61%
2020/05/07	0	0.00	3	14.70	14.80	-3	1,160	-0.26%
2020/05/06	3	14.80	0	0.00	14.80	3	1,158	0.26%
2020/05/05	18	15.10	7	15.14	14.85	11	1,144	0.96%
2020/05/04	0	0.00	9	14.08	14.40	-9	1,043	-0.86%
2020/04/30	0	0.00	1	14.45	14.45	-1	1,037	-0.10%
2020/04/28	0	0.00	2	13.85	13.75	-2	1,046	-0.19%
2020/04/27	1	13.15	166	13.41	13.65	-165	1,085	-15.20%	大賣/鉅額交易
2020/04/23	0	0.00	2	13.00	12.90	-2	1,081	-0.18%
2020/04/22	2	12.80	0	0.00	12.80	2	1,097	0.18%
2020/04/21	1	12.85	2	12.85	12.90	-1	1,108	-0.09%
2020/04/20	1	13.20	5	13.10	13.10	-4	1,136	-0.35%
2020/04/17	2	13.20	0	0.00	13.25	2	1,283	0.16%
2020/04/13	1	13.20	0	0.00	13.40	1	1,395	0.07%
2020/04/10	70	13.36	0	0.00	13.40	70	1,396	5.01%
2020/04/08	0	0.00	0.2	12.80	12.75	-0.2	1,388	-0.01%
2020/04/07	100	12.60	7	12.60	12.60	93	1,448	6.42%
2020/04/01	1	12.40	0	0.00	12.55	1	1,450	0.07%
2020/03/30	1	12.00	0	0.00	12.25	1	1,446	0.07%
2020/03/27	7	12.44	0	0.00	12.45	7	1,449	0.48%
2020/03/23	0.2	10.80	2	10.80	10.80	-1.8	1,462	-0.12%
2020/03/20	6	10.90	0	0.00	10.90	6	1,564	0.38%
2020/03/19	1	10.55	0	0.00	10.15	1	1,590	0.06%
2020/03/16	0	0.00	25	12.00	11.90	-25	1,577	-1.58%
2020/03/12	1	13.00	0	0.00	12.65	1	1,580	0.06%
2020/03/10	1	13.20	1	13.20	13.40	0	1,553	0.00%
2020/03/09	5	13.61	1	13.55	13.55	4	1,559	0.26%
2020/03/06	1	14.00	0	0.00	14.00	1	1,551	0.06%
2020/03/04	6	14.00	65	14.03	14.00	-59	1,563	-3.77%
2020/02/27	2	14.30	0	0.00	14.35	2	1,565	0.13%
2020/02/24	0	0.00	2	14.50	14.40	-2	1,708	-0.12%
2020/02/21	0	0.00	2	14.70	14.60	-2	1,734	-0.12%
2020/02/19	2	14.60	0	0.00	14.60	2	1,763	0.11%
2020/02/18	1	14.50	0.1	14.90	14.55	0.9	1,776	0.05%
2020/02/17	1	14.50	0	0.00	14.50	1	1,789	0.06%
2020/02/14	4	14.55	0	0.00	14.55	4	1,802	0.22%
2020/02/12	0	0.00	1	14.55	14.60	-1	1,818	-0.05%
2020/02/10	3	14.42	5	14.50	14.50	-2	1,788	-0.11%
2020/02/05	2	15.05	9	15.00	15.00	-7	1,835	-0.38%
2020/02/04	3	15.05	0	0.00	15.00	3	1,822	0.16%
2020/02/03	11	14.83	0	0.00	14.85	11	1,809	0.61%
2020/01/30	3	15.37	30	15.10	14.90	-27	1,763	-1.53%
2020/01/16	1	16.20	0	0.00	16.20	1	1,687	0.06%
2020/01/15	2	16.25	0	0.00	16.25	2	1,675	0.12%
2020/01/14	3	16.32	8	16.35	16.25	-5	1,682	-0.30%
2020/01/13	6	16.39	0	0.00	16.40	6	1,698	0.35%
2020/01/10	0	0.00	10	16.94	17.05	-10	1,548	-0.65%
2020/01/09	5	16.60	5	16.59	16.65	0	1,484	0.00%
2020/01/08	2	16.43	58	16.44	16.40	-56	1,463	-3.83%
2020/01/02	0	0.00	1	16.60	16.55	-1	1,385	-0.07%
2019/12/31	7	16.47	0	0.00	16.60	7	1,359	0.52%
2019/12/23	0	0.00	2	16.35	16.20	-2	1,266	-0.16%
2019/12/20	0	0.00	1	16.20	16.40	-1	1,247	-0.08%
2019/12/19	0	0.00	1	16.20	16.10	-1	1,232	-0.08%
2019/12/18	1	16.15	0	0.00	16.20	1	1,232	0.08%
2019/12/17	2	16.38	1	16.40	16.40	1	1,221	0.08%
2019/12/16	0	0.00	6	16.05	16.30	-6	1,118	-0.54%
2019/12/13	1	15.90	5	16.00	15.90	-4	1,080	-0.37%
2019/12/12	0	0.00	10	16.00	16.00	-10	1,069	-0.93%
2019/12/10	122	16.10	23	16.10	16.05	99	1,054	9.39%	大買/
2019/12/05	1	15.65	6	15.58	15.60	-5	1,053	-0.47%
2019/12/04	0	0.00	2	15.50	15.55	-2	1,081	-0.18%
2019/11/29	1	15.80	0	0.00	15.75	1	1,100	0.09%
2019/11/27	23	15.95	0	0.00	15.95	23	1,109	2.07%
2019/11/25	0	0.00	1	16.20	15.95	-1	1,128	-0.09%
2019/11/22	31	16.28	3	16.27	16.35	28	1,110	2.52%
2019/11/21	0	0.00	1	15.90	16.15	-1	1,019	-0.10%
2019/11/20	4	16.05	22	15.90	16.05	-18	1,002	-1.80%
2019/11/18	0	0.00	19	15.70	15.75	-19	974	-1.95%
2019/11/15	22	15.75	2	15.80	15.75	20	978	2.04%
2019/11/14	2	15.90	1	15.90	15.85	1	977	0.10%
2019/11/12	1	15.85	0	0.00	16.00	1	993	0.10%
2019/11/11	0	0.00	11	15.95	15.85	-11	1,007	-1.09%
2019/11/06	1	15.80	7	15.80	15.70	-6	1,141	-0.53%
2019/11/05	2	16.00	4	16.09	15.95	-2	1,137	-0.18%
2019/11/04	21	16.17	1	16.30	16.15	20	1,123	1.78%
2019/10/29	1	15.55	0	0.00	15.45	1	1,100	0.09%
2019/10/23	1	15.65	0	0.00	15.55	1	1,108	0.09%
2019/10/17	1	15.30	0	0.00	15.40	1	1,065	0.09%
2019/10/16	0	0.00	6	15.27	15.30	-6	1,063	-0.56%
2019/10/15	0	0.00	4	14.95	14.90	-4	1,060	-0.38%
2019/10/09	1	14.80	0	0.00	14.85	1	1,249	0.08%
2019/10/02	0	0.00	0.3	14.75	14.70	-0.3	1,384	-0.02%
2019/10/01	1	14.80	0	0.00	14.80	1	1,405	0.07%
2019/09/27	2	15.00	0	0.00	15.00	2	1,409	0.14%
2019/09/26	0	0.00	1	15.35	15.25	-1	1,402	-0.07%
2019/09/25	1	15.30	0.1	15.35	15.25	0.9	1,416	0.06%
2019/09/23	0	0.00	5	15.25	15.30	-5	1,446	-0.35%
2019/09/20	4	15.41	14	15.31	15.30	-10	1,496	-0.67%
2019/09/19	7	15.54	0	0.00	15.50	7	1,744	0.40%
2019/09/18	0	0.00	5	15.50	15.50	-5	1,771	-0.28%
2019/09/17	0	0.00	9	15.65	15.60	-9	1,790	-0.50%
2019/09/16	1	15.60	0	0.00	15.55	1	1,826	0.05%
2019/09/10	25	15.56	2	15.50	15.55	23	1,935	1.19%
2019/09/09	5	15.86	0	0.00	15.80	5	1,945	0.26%
2019/09/03	10	16.85	0	0.00	16.70	10	2,121	0.47%
2019/08/29	3	16.65	0	0.00	16.60	3	2,133	0.14%
2019/08/28	2	16.50	1	16.70	16.50	1	2,160	0.05%
2019/08/27	0	0.00	5	16.90	16.75	-5	2,153	-0.23%
2019/08/26	4	16.84	0	0.00	16.90	4	2,170	0.18%
2019/08/22	1	16.95	0	0.00	16.95	1	2,218	0.05%
2019/08/20	0	0.00	4	16.95	16.95	-4	2,438	-0.16%
2019/08/19	2	17.00	0	0.00	17.00	2	2,442	0.08%
2019/08/16	2	17.00	0	0.00	17.00	2	2,452	0.08%
2019/08/15	1	16.55	1	16.95	17.05	0	2,471	0.00%
2019/08/14	11	17.12	2	16.95	16.90	9	2,482	0.36%
2019/08/13	3	17.00	0	0.00	17.00	3	2,497	0.12%
2019/08/12	11	17.16	4.1	17.20	17.30	6.9	2,498	0.28%
2019/08/08	0	0.00	6	16.74	16.90	-6	2,511	-0.24%
2019/08/05	3	16.27	0	0.00	16.30	3	2,803	0.11%
2019/08/02	2	16.33	0	0.00	16.25	2	2,921	0.07%
2019/08/01	1	16.50	1	16.55	16.50	0	2,913	0.00%
2019/07/31	1	16.60	1	16.60	16.65	0	2,915	0.00%
2019/07/30	3	16.67	5	16.60	16.75	-2	2,918	-0.07%
2019/07/29	1	16.60	2	16.65	16.65	-1	2,934	-0.03%
2019/07/26	2	16.55	0	0.00	16.55	2	2,938	0.07%
2019/07/25	1	16.55	0	0.00	16.55	1	2,942	0.03%
2019/07/24	0	0.00	7	16.56	16.60	-7	2,944	-0.24%
2019/07/23	1	16.50	0	0.00	16.50	1	2,950	0.03%
2019/07/22	0	0.00	2	16.50	16.50	-2	2,952	-0.07%
2019/07/18	1	16.60	9	16.55	16.55	-8	3,062	-0.26%
2019/07/17	0	0.00	1	16.85	16.80	-1	3,075	-0.03%
2019/07/16	6	17.08	2	17.25	16.85	4	3,096	0.13%
2019/07/15	3	16.83	6	16.97	16.80	-3	3,044	-0.10%
2019/07/12	1	16.45	0	0.00	16.55	1	2,963	0.03%
2019/07/10	2	16.58	2	16.53	16.20	0	2,972	0.00%
2019/07/09	0	0.00	2	16.95	16.90	-2	2,923	-0.07%
2019/07/08	0	0.00	1	17.00	16.95	-1	2,937	-0.03%
2019/07/04	2	16.78	0	0.00	16.80	2	2,975	0.07%
2019/07/03	1	16.75	3	16.75	16.75	-2	2,983	-0.07%
2019/07/02	1	16.75	0	0.00	16.75	1	3,021	0.03%
2019/07/01	2	16.65	0	0.00	16.75	2	3,039	0.07%
2019/06/28	0	0.00	1	16.90	16.75	-1	3,078	-0.03%
2019/06/27	3	16.67	20	16.86	16.70	-17	3,137	-0.54%
2019/06/26	15	17.31	9	17.60	16.85	6	3,119	0.19%
2019/06/25	7	17.29	3	17.45	17.20	4	2,918	0.14%
2019/06/24	1	17.20	1	17.30	17.35	0	3,017	0.00%
2019/06/21	2	17.38	6	17.31	17.35	-4	3,052	-0.13%
2019/06/20	8	17.29	0	0.00	17.50	8	3,142	0.25%
2019/06/19	0	0.00	2	17.10	16.95	-2	3,116	-0.06%
2019/06/18	4	16.85	0	0.00	16.90	4	3,117	0.13%
2019/06/17	7	17.13	0	0.00	17.05	7	3,211	0.22%
2019/06/14	20	17.40	10	17.40	17.20	10	3,193	0.31%
2019/06/13	0	0.00	3	17.18	17.30	-3	3,122	-0.10%
2019/06/12	5	16.65	0	0.00	16.70	5	3,046	0.16%
2019/06/11	0	0.00	1	16.55	16.60	-1	3,029	-0.03%
2019/06/06	2	16.00	2	16.10	16.10	0	3,012	0.00%
2019/06/05	1	16.05	0	0.00	16.00	1	3,092	0.03%
2019/06/04	1	16.25	0	0.00	16.10	1	3,076	0.03%
2019/06/03	2	16.28	0	0.00	16.25	2	3,049	0.07%
2019/05/31	1	16.55	2	16.60	16.55	-1	3,042	-0.03%
2019/05/30	1	16.50	0	0.00	16.75	1	3,069	0.03%
2019/05/29	13	16.57	2	16.70	16.55	11	3,034	0.36%
2019/05/28	8	16.88	3	16.87	16.80	5	3,003	0.17%
2019/05/27	4	17.08	17	17.10	17.20	-13	2,901	-0.45%
2019/05/24	0	0.00	16	16.10	16.25	-16	2,760	-0.58%
2019/05/23	1	16.30	1	16.10	16.15	0	2,751	0.00%
2019/05/22	4	16.21	2	16.08	16.10	2	2,732	0.07%
2019/05/21	4	16.48	1	16.40	16.40	3	2,707	0.11%
2019/05/20	1	16.40	1	16.35	16.50	0	2,673	0.00%
2019/05/17	1	16.25	0	0.00	16.10	1	2,636	0.04%
2019/05/16	10	16.39	0	0.00	16.20	10	2,614	0.38%
2019/05/15	0.3	16.75	5	16.72	16.80	-4.8	2,522	-0.19%
2019/05/14	1	16.15	0	0.00	16.30	1	2,444	0.04%
2019/05/13	12	16.18	13	16.15	16.25	-1	2,396	-0.04%
2019/05/10	17	15.48	6	15.48	15.70	11	2,232	0.49%
2019/05/09	3	14.47	0	0.00	14.65	3	2,112	0.14%
2019/05/08	3	14.63	0	0.00	14.70	3	2,106	0.14%
2019/05/07	13	14.85	0	0.00	14.75	13	2,122	0.61%
2019/05/06	6	14.70	4	14.78	14.75	2	2,125	0.09%
2019/05/03	0	0.00	1	15.15	15.05	-1	2,116	-0.05%
2019/05/02	1	15.00	1	15.00	15.05	0	2,125	0.00%
2019/04/26	0	0.00	16	15.13	15.25	-16	2,316	-0.69%
2019/04/25	0	0.00	1	15.35	15.20	-1	2,334	-0.04%
2019/04/24	3	15.58	1	15.55	15.55	2	2,307	0.09%
2019/04/23	0	0.00	1	15.20	15.20	-1	2,203	-0.05%
2019/04/22	2	14.75	0	0.00	14.80	2	2,179	0.09%
2019/04/17	2	15.90	2	15.80	15.60	0	2,123	0.00%
2019/04/16	0	0.00	4	16.08	15.90	-4	2,103	-0.19%
2019/04/11	4	15.49	0	0.00	15.45	4	2,052	0.19%
2019/04/08	0	0.00	2.1	16.00	15.95	-2.1	1,993	-0.10%
2019/04/03	22	15.61	2	15.75	15.65	20	2,006	1.00%
2019/04/02	6	15.79	8	15.69	15.55	-2	2,057	-0.10%
2019/04/01	0	0.00	16	16.21	16.05	-16	2,165	-0.74%
2019/03/29	0	0.00	2	15.60	15.65	-2	2,125	-0.09%
2019/03/28	1	15.70	19	15.95	15.65	-18	2,164	-0.83%
2019/03/27	16	15.99	14	15.74	15.85	2	2,210	0.09%
2019/03/26	5	15.02	6	15.10	15.20	-1	2,096	-0.05%
2019/03/25	20	15.03	6	14.93	14.90	14	2,048	0.68%
2019/03/21	0	0.00	3	14.23	14.20	-3	1,927	-0.16%
2019/03/20	12	14.19	11	14.09	14.15	1	1,921	0.05%
2019/03/19	5	13.60	10	13.61	13.70	-5	1,846	-0.27%
2019/03/18	2	13.50	0	0.00	13.50	2	1,838	0.11%
2019/03/15	0	0.00	5	13.45	13.60	-5	1,839	-0.27%
2019/03/14	1	13.45	28	13.62	13.40	-27	1,835	-1.47%
2019/03/13	0	0.00	1	13.75	13.60	-1	1,814	-0.06%
2019/03/12	29	13.86	0	0.00	13.70	29	1,810	1.60%
2019/03/11	0	0.00	3	13.42	14.00	-3	1,770	-0.17%
2019/03/07	0	0.00	9	13.35	13.20	-9	1,663	-0.54%
2019/03/05	17	13.47	0	0.00	13.35	17	1,639	1.04%
2019/02/26	0	0.00	2	13.00	12.90	-2	1,591	-0.13%
2019/02/25	5	13.10	0	0.00	12.95	5	1,586	0.32%
2019/02/20	0	0.00	3	13.10	13.15	-3	1,553	-0.19%
2019/02/19	0	0.00	5	13.11	13.15	-5	1,542	-0.32%
2019/02/18	1	13.05	0	0.00	13.10	1	1,540	0.06%
2019/02/13	3	13.28	0	0.00	13.20	3	1,500	0.20%
2019/02/11	0	0.00	2	13.30	13.30	-2	1,454	-0.14%
2019/01/29	2	13.25	0	0.00	13.25	2	1,425	0.14%
2019/01/28	0	0.00	1	13.40	13.40	-1	1,410	-0.07%
2019/01/21	0	0.00	1	13.70	13.55	-1	1,310	-0.08%
2019/01/18	25	13.68	21	13.46	13.30	4	1,260	0.32%
2019/01/17	4	12.78	0	0.00	12.75	4	1,103	0.36%
2019/01/16	0	0.00	14	12.45	12.35	-14	1,069	-1.31%
2019/01/15	15	12.15	5	12.20	12.15	10	1,060	0.94%
2019/01/11	2	12.20	0	0.00	12.25	2	1,047	0.19%
2019/01/10	3	12.30	0	0.00	12.30	3	1,042	0.29%
2019/01/09	1	12.55	23	12.65	12.40	-22	1,035	-2.13%
2019/01/08	4	12.15	2	12.15	12.20	2	1,006	0.20%
2019/01/07	0	0.00	1	12.15	12.20	-1	997	-0.10%
2019/01/04	4	11.90	0	0.00	11.95	4	985	0.41%
2019/01/03	9	12.04	2	12.10	12.00	7	977	0.72%
2019/01/02	9	12.22	0	0.00	12.10	9	966	0.93%
2018/12/28	2	12.30	2	12.40	12.40	0	951	0.00%
2018/12/27	6	12.48	0	0.00	12.35	6	940	0.64%
2018/12/26	4	12.78	0	0.00	12.50	4	913	0.44%
2018/12/25	4	13.03	0	0.00	12.95	4	852	0.47%
2018/12/24	1	13.30	1	13.50	13.30	0	763	0.00%
2018/12/22	0	0.00	1	12.70	12.85	-1	591	-0.17%
2018/12/21	1	12.75	0	0.00	12.85	1	548	0.18%
2018/12/20	2	13.23	0	0.00	12.55	2	468	0.43%
2018/11/20	1	11.25	0	0.00	11.20	1	116	0.85%
2018/10/15	1	10.45	5	10.47	10.50	-4	111	-3.58%
2018/10/11	0	0.00	3	10.58	10.20	-3	109	-2.73%
2018/06/26	0	0.00	2	12.00	12.10	-2	1,039	-0.19%
2018/06/07	2	12.95	0	0.00	12.75	2	1,030	0.19%
2018/06/05	0	0.00	1	12.70	12.70	-1	1,021	-0.10%
2018/05/30	0	0.00	2	12.45	12.55	-2	993	-0.20%
2018/05/29	0	0.00	5	13.17	12.90	-5	983	-0.51%
2018/05/28	6	13.05	6	13.03	13.05	0	961	0.00%
2018/05/23	4	12.81	2	12.80	12.55	2	913	0.22%
2018/05/17	1	12.30	0	0.00	12.20	1	891	0.11%
2018/05/16	0	0.00	2	12.58	12.75	-2	878	-0.23%
2018/05/15	0	0.00	3	11.65	11.65	-3	855	-0.35%
2018/05/14	5	11.80	0	0.00	11.60	5	861	0.58%
2018/05/07	3	12.40	0	0.00	12.20	3	839	0.36%
2018/05/03	0	0.00	2	12.40	12.35	-2	825	-0.24%
2018/04/30	0	0.00	1	11.90	12.10	-1	807	-0.12%
2018/04/24	7	12.29	0	0.00	12.15	7	770	0.91%
2018/04/13	2	12.35	2	11.80	11.90	0	587	0.00%
2018/04/11	0	0.00	6	13.07	12.40	-6	501	-1.20%
2018/04/10	19	14.61	14	14.19	13.55	5	454	1.10%
2018/04/09	4	14.58	3	14.75	14.75	1	407	0.25%
2018/04/03	0	0.00	2	13.45	13.45	-2	336	-0.59%
2018/04/02	6	12.06	0	0.00	12.25	6	239	2.51%
2018/02/26	0	0.00	2	10.55	10.55	-2	169	-1.18%
2018/02/22	3	10.50	0	0.00	10.55	3	164	1.82%
2018/02/07	1	10.15	0	0.00	10.15	1	151	0.66%
2018/02/06	0	0.00	1	10.20	10.05	-1	152	-0.65%
2018/01/31	0	0.00	1	10.35	10.35	-1	147	-0.68%
2018/01/29	1	10.50	0	0.00	10.50	1	147	0.68%
2018/01/23	1	10.55	0	0.00	10.50	1	152	0.65%
2018/01/17	1	10.60	0	0.00	10.65	1	154	0.65%
2018/01/10	1	10.60	0	0.00	10.70	1	151	0.66%
2018/01/05	3	10.80	0	0.00	10.80	3	138	2.16%
2018/01/03	1	10.75	0	0.00	10.80	1	136	0.73%