永崴投控 (3712)-華南永昌-台中券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
69.7
漲跌
▲6.3
漲幅
+9.94%
成交量
21,835張
產業
上市電腦週邊類股
169人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永崴投控 (3712)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/11/22	17	67.61	42.1	69.16	69.70	-25.1	2,965	-0.85%
2024/11/21	4	63.20	10.2	63.63	63.40	-6.2	2,637	-0.23%
2024/11/20	1	62.60	1	62.90	63.20	0	2,611	0.00%
2024/11/19	6	62.17	1	62.10	63.00	5	2,684	0.19%
2024/11/18	21	61.62	41.2	61.86	62.30	-20.2	2,724	-0.74%
2024/11/15	14	62.16	12.5	62.66	61.60	1.5	2,644	0.06%
2024/11/14	12	61.32	36.5	61.36	61.50	-24.5	2,579	-0.95%
2024/11/13	44	57.35	53.1	58.74	58.70	-9.1	2,301	-0.39%
2024/11/12	27.1	56.89	36.4	57.50	57.90	-9.3	2,185	-0.43%
2024/11/11	31.2	56.96	38	57.24	57.60	-6.8	2,085	-0.33%
2024/11/08	9	54.00	11	54.00	52.40	-2	1,958	-0.10%
2024/11/07	8.5	52.09	7.1	51.77	52.90	1.4	1,973	0.07%
2024/11/06	1	49.55	0	0.00	49.50	1	1,959	0.05%
2024/11/04	0	0.00	2.1	49.50	49.30	-2.1	2,127	-0.10%
2024/10/29	0	0.00	0.1	50.80	50.20	-0.1	2,250	0.00%
2024/10/28	3	50.70	0	0.00	50.70	3	2,287	0.13%
2024/10/24	2	51.80	0	0.00	51.70	2	2,422	0.08%
2024/10/22	9	51.70	9	52.00	52.30	0	2,606	0.00%
2024/10/18	1	51.90	3	51.50	51.10	-2	3,111	-0.06%
2024/10/16	0	0.00	1	52.70	52.10	-1	3,339	-0.03%
2024/10/14	1	50.90	1	51.90	51.80	0	3,725	0.00%
2024/10/11	10	51.15	9	51.00	50.70	1	4,316	0.02%
2024/10/08	9	52.60	9	53.00	52.90	0	4,818	0.00%
2024/10/04	2	52.80	0.5	53.60	53.20	1.5	5,184	0.03%
2024/10/01	9	53.10	9	53.64	54.10	0	5,224	0.00%
2024/09/27	1	53.70	1	54.50	54.20	0	5,294	0.00%
2024/09/26	3	55.00	2	55.00	54.00	1	5,330	0.02%
2024/09/25	22	55.75	22	54.94	54.90	0	5,389	0.00%
2024/09/24	2	55.55	2	55.40	55.40	0	5,473	0.00%
2024/09/23	1	55.10	1.1	55.00	55.20	-0.1	5,971	0.00%
2024/09/20	0	0.00	2.1	53.70	52.90	-2.1	6,229	-0.03%
2024/09/19	1.1	53.48	0	0.00	53.50	1.1	6,384	0.02%
2024/09/18	2	53.20	2	53.50	53.00	0	6,440	0.00%
2024/09/16	0	0.00	1	52.80	53.00	-1	6,531	-0.02%
2024/09/13	1	52.40	1	52.20	52.20	0	6,543	0.00%
2024/09/12	0	0.00	1.1	53.02	53.20	-1.1	6,590	-0.02%
2024/09/11	0	0.00	1	50.60	50.40	-1	6,600	-0.02%
2024/09/10	1	51.20	0	0.00	49.35	1	6,620	0.02%
2024/09/09	2	50.20	0	0.00	51.10	2	6,661	0.03%
2024/09/06	3	52.67	2	52.95	52.10	1	6,729	0.01%
2024/09/05	2	52.20	4	51.70	52.00	-2	6,715	-0.03%
2024/09/04	1	52.70	0	0.00	52.30	1	6,760	0.01%
2024/09/02	2	55.70	2	56.25	55.70	0	6,781	0.00%
2024/08/30	2	56.30	1	55.20	55.30	1	6,803	0.01%
2024/08/29	2	55.60	0	0.00	55.20	2	6,822	0.03%
2024/08/28	2	56.30	0	0.00	56.20	2	6,850	0.03%
2024/08/27	2	55.95	0	0.00	56.30	2	6,897	0.03%
2024/08/26	0	0.00	13	56.58	55.70	-13	6,964	-0.19%
2024/08/23	1	56.30	1	56.10	56.70	0	7,089	0.00%
2024/08/22	16	57.27	7.5	57.66	56.50	8.5	7,619	0.11%
2024/08/21	6.1	57.88	9	58.14	57.30	-3	7,898	-0.04%
2024/08/20	11.1	58.35	11.6	57.90	58.30	-0.5	7,809	-0.01%
2024/08/19	3.5	55.56	3	55.00	55.10	0.5	7,720	0.01%
2024/08/16	11	55.14	8	55.41	54.90	3	7,759	0.04%
2024/08/15	13	53.08	8	53.38	53.90	5	7,633	0.07%
2024/08/14	4	52.95	4	53.78	52.60	0	7,623	0.00%
2024/08/13	0	0.00	5	53.84	54.00	-5	7,627	-0.07%
2024/08/12	9.1	53.27	0	0.00	52.70	9.1	7,605	0.12%
2024/08/09	11	54.15	1	55.00	54.60	10	7,570	0.13%
2024/08/08	5	51.96	1	52.60	52.10	4	7,525	0.05%
2024/08/07	17	52.29	20	52.97	53.90	-3	7,505	-0.04%
2024/08/06	7	49.80	21	46.75	50.20	-14	7,453	-0.19%
2024/08/05	1	49.70	0	0.00	49.60	1	7,381	0.01%
2024/08/02	1	55.00	1	55.90	55.10	0	7,349	0.00%
2024/08/01	2	57.80	7	58.61	58.70	-5	7,327	-0.07%
2024/07/30	1	54.91	1	55.90	56.50	0	7,321	0.00%
2024/07/29	5	57.10	1	55.90	55.90	4	7,300	0.06%
2024/07/26	4	57.90	0	0.00	58.20	4	7,208	0.06%
2024/07/23	20	59.36	6	59.55	59.20	14	7,167	0.20%
2024/07/22	42.5	61.89	43	62.29	60.50	-0.5	7,056	-0.01%
2024/07/19	17	62.54	18.5	63.04	61.40	-1.5	6,765	-0.02%
2024/07/18	20	62.80	23	62.42	62.60	-3	6,563	-0.05%
2024/07/17	17	63.20	12	63.00	62.70	5	6,467	0.08%
2024/07/16	15	62.72	7.4	64.11	62.50	7.6	6,416	0.12%
2024/07/15	28.2	64.97	15.1	64.80	63.90	13.1	6,364	0.21%
2024/07/12	53	66.48	64.2	66.29	67.00	-11.2	6,178	-0.18%
2024/07/11	8	62.76	24.1	64.26	65.60	-16.1	5,740	-0.28%
2024/07/10	54.5	58.96	33.3	58.82	59.70	21.2	5,608	0.38%
2024/07/09	26	59.07	45	58.12	60.10	-19	5,579	-0.34%
2024/07/08	21	56.83	25	56.07	56.10	-4	5,365	-0.07%
2024/07/05	4	56.90	6	57.23	57.00	-2	5,369	-0.04%
2024/07/04	2	55.80	2	56.05	56.80	0	5,331	0.00%
2024/07/03	5.3	55.05	12	55.62	55.20	-6.7	5,291	-0.13%
2024/07/02	11	55.09	2	55.45	55.20	9	5,263	0.17%
2024/07/01	7	55.24	3	56.27	54.60	4	5,226	0.08%
2024/06/28	12	55.78	7	56.26	55.50	5	5,163	0.10%
2024/06/27	84	58.87	31	59.45	56.30	53	5,086	1.04%
2024/06/26	6	56.35	31.1	57.45	58.60	-25.1	4,543	-0.55%
2024/06/25	26	53.28	7	52.79	53.30	19	4,262	0.45%
2024/06/24	7	52.33	6	52.98	51.80	1	4,128	0.02%
2024/06/21	4	51.85	6.3	51.68	52.50	-2.3	4,125	-0.06%
2024/06/20	0	0.00	9	49.66	50.40	-9	4,062	-0.22%
2024/06/19	2	49.10	0	0.00	49.90	2	4,102	0.05%
2024/06/17	2	50.45	0	0.00	50.60	2	4,100	0.05%
2024/06/14	7	50.87	11	50.56	51.00	-4	4,096	-0.10%
2024/06/13	3	49.80	5.6	49.85	49.70	-2.6	4,064	-0.06%
2024/06/12	1.1	47.59	3	47.37	48.10	-1.9	4,009	-0.05%
2024/06/11	5	48.27	15	48.39	48.30	-10	4,006	-0.25%
2024/06/07	14	47.44	5.2	47.37	47.90	8.8	4,004	0.22%
2024/06/06	1	45.55	0	0.00	45.30	1	4,018	0.02%
2024/06/05	7	45.74	3	46.18	45.45	4	4,054	0.10%
2024/06/04	1	46.80	5	46.75	46.30	-4	4,131	-0.10%
2024/06/03	2.1	47.24	1	47.30	47.30	1.1	4,184	0.03%
2024/05/31	2	48.10	2	48.50	48.00	0	4,204	0.00%
2024/05/30	14	50.34	5	50.96	49.00	9	4,228	0.21%
2024/05/29	11	51.95	5.6	51.30	51.30	5.4	4,249	0.13%
2024/05/28	53	53.53	89.1	52.40	50.10	-36.1	4,275	-0.85%
2024/05/27	4	49.78	136.2	51.13	51.60	-132.2	4,020	-3.29%	大賣/鉅額交易
2024/05/23	0	0.00	11	46.18	46.55	-11	4,252	-0.26%
2024/05/22	15	46.62	6	46.69	46.25	9	4,365	0.21%
2024/05/21	32	45.13	63	45.04	45.40	-31	4,488	-0.69%
2024/05/20	11	44.92	13	44.97	44.95	-2	4,764	-0.04%
2024/05/17	3	43.25	0	0.00	43.95	3	5,130	0.06%
2024/05/16	1.6	43.26	0	0.00	43.00	1.6	5,311	0.03%
2024/05/15	0.3	43.83	0	0.00	43.75	0.3	5,332	0.01%
2024/05/14	4	44.18	0	0.00	44.05	4	5,392	0.07%
2024/05/13	4	43.28	1	43.40	43.45	3	5,402	0.06%
2024/05/10	13	42.06	3	42.12	42.60	10	5,433	0.18%
2024/05/09	5	43.55	2	43.63	42.80	3	5,478	0.05%
2024/05/08	0	0.00	1.2	43.71	43.55	-1.2	5,568	-0.02%
2024/05/07	6	42.30	1.2	42.48	42.60	4.8	5,579	0.09%
2024/05/06	0	0.00	4	42.78	42.85	-4	5,583	-0.07%
2024/05/03	2	43.90	5	43.81	43.35	-3	5,624	-0.05%
2024/05/02	1	44.60	5	44.60	44.25	-4	5,698	-0.07%
2024/04/30	6	44.87	5	44.75	44.75	1	5,847	0.02%
2024/04/29	4	44.85	1	44.95	45.00	3	5,987	0.05%
2024/04/26	8	44.88	0	0.00	44.85	8	6,070	0.13%
2024/04/25	3.5	45.65	0	0.00	45.55	3.5	6,071	0.06%
2024/04/24	3	46.23	3	46.10	46.05	0	6,087	0.00%
2024/04/23	14	45.39	5	45.35	45.50	9	6,130	0.15%
2024/04/22	20.5	47.02	6	47.95	45.75	14.5	6,262	0.23%
2024/04/19	25	47.40	12.1	47.94	47.30	12.9	6,397	0.20%
2024/04/18	26	49.04	22	49.21	48.60	4	6,332	0.06%
2024/04/17	15	48.94	44.1	49.65	49.60	-29.1	6,315	-0.46%
2024/04/16	17	46.61	10	46.96	46.40	7	6,156	0.11%
2024/04/15	21	47.64	23	48.31	48.20	-2	6,068	-0.03%
2024/04/12	1	45.80	6	46.60	46.55	-5	5,802	-0.09%
2024/04/11	2	44.55	6	44.28	44.10	-4	5,677	-0.07%
2024/04/10	3	44.23	8	44.28	44.55	-5	5,659	-0.09%
2024/04/09	0	0.00	0	44.22	44.15	0	5,645	0.00%
2024/04/08	1	44.00	0	0.00	44.10	1	5,637	0.02%
2024/04/02	0.1	43.55	0	0.00	43.55	0.1	5,649	0.00%
2024/04/01	0	0.00	4	43.90	44.00	-4	5,641	-0.07%
2024/03/28	2.1	43.19	0	0.00	43.10	2.1	5,613	0.04%
2024/03/27	2	43.88	0	0.00	43.75	2	5,610	0.04%
2024/03/26	2	44.05	6	43.84	44.05	-4	5,596	-0.07%
2024/03/25	4	43.95	2	44.20	43.90	2	5,562	0.04%
2024/03/22	3	43.18	2	43.30	43.70	1	5,608	0.02%
2024/03/21	5	42.79	6	42.54	42.60	-1	5,653	-0.02%
2024/03/20	3	41.57	1	41.90	41.50	2	5,670	0.04%
2024/03/19	1	42.00	0	0.00	41.80	1	5,768	0.02%
2024/03/18	6	41.90	7	42.27	42.20	-1	6,071	-0.02%
2024/03/15	7	41.68	3	41.55	41.55	4	6,416	0.06%
2024/03/14	9	41.41	1	41.90	41.35	8	6,502	0.12%
2024/03/13	6	42.11	1.5	42.40	41.70	4.5	6,469	0.07%
2024/03/12	1	42.25	0	0.00	42.40	1	6,431	0.02%
2024/03/11	9	42.41	2	42.40	42.05	7	6,419	0.11%
2024/03/08	14	44.10	48.1	43.50	43.25	-34.1	6,396	-0.53%
2024/03/07	17	45.61	4	45.65	45.65	13	6,283	0.21%
2024/03/06	8	46.57	18	46.96	46.60	-10	6,193	-0.16%
2024/03/05	17	47.86	9	47.82	47.05	8	6,128	0.13%
2024/03/04	20	47.88	27	47.94	47.80	-7	6,043	-0.12%
2024/03/01	60	48.03	56.3	48.38	48.65	3.7	5,938	0.06%
2024/02/29	46	48.94	30	49.24	49.75	16	5,773	0.28%
2024/02/27	29	47.14	21	46.79	46.40	8	5,482	0.15%
2024/02/26	68.1	48.55	74	47.75	48.35	-5.9	5,260	-0.11%
2024/02/23	38	45.94	24.1	46.35	45.00	13.9	4,918	0.28%
2024/02/22	22	46.08	4	46.11	45.80	18	4,763	0.38%
2024/02/21	21	45.82	20.4	45.89	46.70	0.6	4,580	0.01%
2024/02/20	45	44.81	20	45.02	45.10	25	4,286	0.58%
2024/02/19	7	41.46	14.9	43.29	44.20	-7.9	3,896	-0.20%
2024/02/16	3	40.70	4	40.43	40.20	-1	3,701	-0.03%
2024/02/15	6	39.73	2	40.23	39.35	4	3,668	0.11%
2024/02/05	7	42.09	0	0.00	41.95	7	3,613	0.19%
2024/02/02	0	0.00	39	42.82	42.80	-39	3,586	-1.09%
2024/02/01	1	43.80	13.1	43.50	43.70	-12.1	3,541	-0.34%
2024/01/31	5	43.51	10	43.17	43.45	-5	3,476	-0.14%
2024/01/30	11	41.98	4	42.36	42.20	7	3,371	0.21%
2024/01/26	12.1	42.01	0	0.00	42.30	12.1	3,312	0.37%
2024/01/25	4.2	43.03	3	43.63	42.75	1.2	3,240	0.04%
2024/01/24	14.1	43.24	12	42.64	43.60	2.1	3,120	0.07%
2024/01/23	10.3	42.10	4	42.13	42.70	6.3	2,953	0.21%
2024/01/22	2.1	40.76	6.3	40.82	42.10	-4.2	2,800	-0.15%
2024/01/19	3	39.13	1	39.65	39.40	2	2,694	0.07%
2024/01/18	2	39.55	2	40.35	39.25	0	2,662	0.00%
2024/01/17	26	39.55	3	41.25	39.90	23	2,628	0.87%
2024/01/16	29	41.29	9	41.35	40.85	20	2,563	0.78%
2024/01/15	8	41.49	40.1	41.39	42.70	-32.1	2,393	-1.34%
2024/01/12	1	38.80	3	39.03	38.85	-2	2,196	-0.09%
2024/01/11	8	39.04	15.2	39.67	38.95	-7.2	2,174	-0.33%
2024/01/10	0	0.00	8	37.13	37.15	-8	2,106	-0.38%
2024/01/09	0.1	37.60	5	37.71	37.60	-4.9	2,101	-0.23%
2024/01/08	0.2	37.65	1	37.55	37.60	-0.8	2,088	-0.04%
2024/01/05	0	0.00	2	37.10	37.05	-2	2,081	-0.10%
2024/01/04	20	37.40	0	0.00	36.75	20	2,077	0.96%
2024/01/03	7	38.18	4	38.33	38.05	3	2,043	0.15%
2024/01/02	2	38.80	2	38.95	38.75	0	2,031	0.00%
2023/12/29	1	38.00	10	38.25	38.55	-9	2,015	-0.45%
2023/12/28	13	37.98	4.1	38.30	37.90	8.9	2,001	0.44%
2023/12/27	0	0.00	11	38.44	38.10	-11	1,972	-0.56%
2023/12/26	0	0.00	2	38.08	38.10	-2	1,963	-0.10%
2023/12/25	4	37.76	3	38.15	37.40	1	1,948	0.05%
2023/12/22	14	38.09	7	38.79	37.80	7	1,931	0.36%
2023/12/21	4	38.08	3	38.38	38.55	1	1,922	0.05%
2023/12/20	18	38.41	10	38.39	38.30	8	1,904	0.42%
2023/12/19	10	38.27	3.3	38.07	38.15	6.7	1,875	0.35%
2023/12/18	7	39.93	2	41.13	39.30	5	1,788	0.28%
2023/12/15	4	40.44	9	40.24	40.00	-5	1,677	-0.30%
2023/12/14	16	41.42	12	42.05	40.80	4	1,605	0.25%
2023/12/13	23	43.37	23.2	42.72	42.55	-0.2	1,487	-0.01%
2023/12/12	52	42.53	105	42.33	43.45	-53	1,148	-4.61%	大賣/
2023/12/11	13	38.87	27	39.05	39.50	-14	759	-1.84%
2023/12/08	1	37.25	0	0.00	37.05	1	640	0.16%
2023/12/07	1	37.45	2	37.40	37.25	-1	630	-0.16%
2023/12/06	8.1	37.90	0.1	37.05	36.90	8	602	1.33%
2023/12/05	6	36.63	5	37.31	38.55	1	553	0.18%
2023/12/01	1	36.50	0	0.00	36.60	1	499	0.20%
2023/11/29	0	0.00	4	36.05	36.05	-4	493	-0.81%
2023/11/28	0	0.00	14	35.81	35.85	-14	491	-2.85%
2023/11/27	2.1	35.62	0	0.00	35.60	2.1	487	0.43%
2023/11/24	0	0.00	4	36.76	36.75	-4	480	-0.83%
2023/11/22	0	0.00	1	36.90	37.10	-1	450	-0.22%
2023/11/21	1	36.95	8	36.75	36.70	-7	432	-1.62%
2023/11/17	3	36.45	2	36.15	36.15	1	410	0.24%
2023/11/16	0	0.00	5	35.95	36.05	-5	401	-1.25%
2023/11/15	11	35.58	17	35.78	35.50	-6	386	-1.55%
2023/11/14	22	35.51	8	35.73	35.25	14	366	3.82%
2023/11/13	22	35.14	1	34.80	35.20	21	351	5.98%
2023/11/09	1	33.70	3	33.50	33.90	-2	325	-0.62%
2023/11/08	1	34.30	1	34.80	33.70	0	341	0.00%
2023/11/07	1	33.55	0	0.00	33.70	1	328	0.30%
2023/11/06	5	33.35	0	33.00	33.30	5	332	1.49%
2023/11/03	0	0.00	0	32.55	32.70	0	333	0.00%
2023/11/02	0	0.00	0	32.20	32.20	0	356	0.00%
2023/11/01	2	32.00	0	0.00	31.95	2	359	0.56%
2023/10/30	0	0.00	0	32.17	32.50	0	370	0.00%
2023/10/27	0	31.60	0	0.00	31.85	0	386	0.00%
2023/10/26	0	31.90	0	0.00	31.90	0	402	0.00%
2023/10/24	2	31.78	0	0.00	31.85	2	416	0.48%
2023/10/20	1	31.70	0	31.70	31.80	1	438	0.23%
2023/10/19	0	31.66	0	0.00	31.65	0	465	0.01%
2023/10/18	2	32.07	0	0.00	31.75	2	479	0.42%
2023/10/17	2	32.82	0	0.00	32.30	2	487	0.41%
2023/10/13	1	33.00	0	0.00	33.05	1	529	0.19%
2023/10/11	0	0.00	4	33.15	33.00	-4	600	-0.67%
2023/10/04	1	33.05	0	0.00	32.95	1	623	0.16%
2023/10/03	0	0.00	11	33.50	33.50	-11	627	-1.75%
2023/10/02	2	34.15	0	0.00	33.80	2	639	0.31%
2023/09/28	0	0.00	1	33.40	33.45	-1	645	-0.15%
2023/09/27	2	33.25	0	0.00	32.90	2	663	0.30%
2023/09/26	0	0.00	1	34.10	33.50	-1	757	-0.13%
2023/09/22	1	33.15	9	33.11	33.10	-8	759	-1.05%
2023/09/20	0	33.50	0.2	33.50	33.50	-0.1	763	-0.02%
2023/09/18	0	0.00	4	33.89	33.80	-4	790	-0.51%
2023/09/15	2	32.88	0	0.00	32.85	2	782	0.26%
2023/09/14	0	0.00	1	32.50	32.90	-1	793	-0.13%
2023/09/12	0.1	32.20	0	0.00	32.05	0.1	816	0.01%
2023/09/11	0.1	32.19	0	0.00	32.15	0.1	828	0.01%
2023/09/08	0	0.00	2	32.60	32.50	-2	841	-0.24%
2023/09/01	0	0.00	7	32.81	32.60	-7	937	-0.75%
2023/08/30	2	32.20	0	0.00	32.25	2	1,008	0.20%
2023/08/29	0	0.00	1	31.60	31.60	-1	1,075	-0.09%
2023/08/25	0	0.00	1	31.35	31.35	-1	1,093	-0.09%
2023/08/24	1	31.60	0	0.00	31.10	1	1,100	0.09%
2023/08/23	0.1	30.85	0	0.00	31.00	0.1	1,108	0.01%
2023/08/22	0.1	30.90	0	0.00	30.65	0.1	1,128	0.00%
2023/08/18	1	31.65	0	0.00	31.00	1	1,149	0.09%
2023/08/17	12	31.60	0	33.90	31.60	12	1,170	1.03%
2023/08/15	5	30.94	0	0.00	30.90	5	1,217	0.41%
2023/08/14	0.2	31.70	18	31.53	31.05	-17.8	1,251	-1.42%
2023/08/11	0.2	32.80	0	0.00	32.80	0.2	1,250	0.02%
2023/08/10	0	33.00	0.1	32.80	32.80	-0.1	1,284	-0.01%
2023/08/09	4	33.73	0.1	33.65	33.65	3.9	1,362	0.29%
2023/08/08	6	34.39	0	34.35	34.40	6	1,377	0.44%
2023/08/07	1	33.10	0	33.00	33.20	1	1,405	0.07%
2023/08/04	0	0.00	0	32.80	32.90	0	1,467	0.00%
2023/08/02	0.1	32.00	0	0.00	32.10	0.1	1,517	0.01%
2023/08/01	1.3	32.83	0	0.00	32.70	1.3	1,560	0.08%
2023/07/31	5.2	34.04	0	0.00	33.40	5.2	1,640	0.32%
2023/07/28	0.1	34.02	0	0.00	33.90	0.1	1,806	0.01%
2023/07/27	0	0.00	1.1	34.28	34.30	-1.1	2,007	-0.05%
2023/07/26	0.2	34.49	0.1	34.40	34.05	0.1	2,232	0.00%
2023/07/25	1.2	34.77	0	34.50	34.75	1.2	2,258	0.05%
2023/07/24	0	36.20	0	0.00	35.90	0	2,271	0.00%
2023/07/21	1	36.50	0	0.00	36.45	1	2,280	0.04%
2023/07/20	0.3	36.90	0	0.00	36.90	0.3	2,362	0.01%
2023/07/19	5	37.01	0	0.00	36.90	5	2,407	0.21%
2023/07/17	1.2	37.23	13	38.10	37.90	-11.8	2,505	-0.47%
2023/07/13	0.2	36.10	0	0.00	36.05	0.2	2,733	0.01%
2023/07/10	0.2	36.50	0	0.00	36.40	0.2	3,330	0.01%
2023/07/07	0.2	36.40	0.1	36.25	36.30	0.1	3,366	0.00%
2023/07/05	2	37.10	8	37.24	37.10	-6	3,415	-0.18%
2023/07/04	11	37.95	17	38.09	37.65	-6	3,417	-0.18%
2023/07/03	1	36.20	0	36.10	36.25	1	3,335	0.03%
2023/06/30	3	36.00	1	36.00	36.05	2	3,354	0.06%
2023/06/29	1	35.80	5	36.00	36.00	-4	3,365	-0.12%
2023/06/21	0	0.00	1	36.40	36.25	-1	3,414	-0.03%
2023/06/19	1	36.60	10	36.55	36.40	-9	3,475	-0.26%
2023/06/16	0	0.00	0	37.50	36.90	0	3,508	0.00%
2023/06/14	1	36.25	0	0.00	36.40	1	3,553	0.03%
2023/06/13	0	0.00	0.2	36.40	36.50	-0.2	3,579	-0.01%
2023/06/12	2	36.47	0	0.00	36.35	2	3,647	0.05%
2023/06/09	17	36.95	0	0.00	36.85	17	3,712	0.46%
2023/06/08	15	37.81	5	37.10	37.10	10	3,861	0.26%
2023/06/07	1	38.50	1	38.20	38.25	0	4,113	0.00%
2023/06/06	0	0.00	2	38.20	38.00	-2	4,391	-0.05%
2023/06/05	0	0.00	10	38.46	38.50	-10	4,450	-0.22%
2023/06/02	1	38.25	11	38.57	38.30	-10	4,428	-0.23%
2023/05/31	1	36.95	2	37.18	37.15	-1	4,352	-0.02%
2023/05/30	1	36.70	0	0.00	36.70	1	4,345	0.02%
2023/05/29	2	37.05	0	0.00	37.10	2	4,362	0.05%
2023/05/26	3	36.67	2	36.65	36.50	1	4,361	0.02%
2023/05/25	0	0.00	4	37.36	37.30	-4	4,349	-0.09%
2023/05/24	0	0.00	2	37.75	37.80	-2	4,339	-0.05%
2023/05/23	1	37.80	2	37.30	37.80	-1	4,331	-0.02%
2023/05/22	10	37.52	9	36.92	37.55	1	4,320	0.02%
2023/05/19	7.6	36.12	2	36.30	36.05	5.6	4,291	0.13%
2023/05/18	16.5	36.59	5	36.75	36.70	11.5	4,286	0.27%
2023/05/17	15	35.97	0	0.00	35.90	15	4,275	0.35%
2023/05/16	3	35.90	4	35.94	35.90	-1	4,263	-0.02%
2023/05/15	10	36.55	13	36.57	36.15	-3	4,241	-0.07%
2023/05/12	0	0.00	2	38.90	38.95	-2	4,206	-0.05%
2023/05/11	22	38.59	6	39.92	38.55	16	4,193	0.38%
2023/05/10	35	39.41	11	39.64	39.30	24	4,162	0.58%
2023/05/09	15	39.23	2	38.70	38.35	13	4,099	0.32%
2023/05/08	9	39.84	4	40.00	39.60	5	4,043	0.12%
2023/05/05	29.2	39.60	5	39.62	39.30	24.2	4,007	0.60%
2023/05/04	18.7	40.95	18	40.72	40.75	0.7	3,934	0.02%
2023/05/03	4	40.31	6	41.02	40.95	-2	3,808	-0.05%
2023/05/02	7	40.40	38	40.47	40.70	-31	3,604	-0.86%
2023/04/28	2	37.68	2	38.10	38.25	0	3,379	0.00%
2023/04/27	1	37.20	3	36.85	37.15	-2	3,346	-0.06%
2023/04/26	2	37.43	4	37.65	37.40	-2	3,322	-0.06%
2023/04/25	1	37.60	15	38.12	37.75	-14	3,292	-0.43%
2023/04/24	4	37.86	5	37.08	37.40	-1	3,201	-0.03%
2023/04/21	8.1	36.11	6	37.31	36.10	2.1	3,150	0.07%
2023/04/20	40	38.43	1	38.30	37.30	39	3,098	1.26%
2023/04/19	12	39.45	32	39.42	39.00	-20	3,024	-0.66%
2023/04/18	25.1	39.53	14	39.58	40.00	11.1	2,930	0.38%
2023/04/17	31	38.71	37	38.73	39.90	-6	2,819	-0.21%
2023/04/14	11	37.66	5	37.75	37.70	6	2,525	0.24%
2023/04/13	15	37.22	11	37.17	37.15	4	2,339	0.17%
2023/04/12	7	36.24	4	37.30	37.40	3	2,325	0.13%
2023/04/11	5	35.67	0	0.00	36.10	5	2,319	0.22%
2023/04/10	0	0.00	1	38.00	37.90	-1	2,314	-0.04%
2023/04/07	3	37.47	3	37.40	37.45	0	2,286	0.00%
2023/04/06	5	36.82	17	37.40	37.45	-12	2,268	-0.53%
2023/03/31	5	36.80	17	36.90	37.05	-12	2,252	-0.53%
2023/03/29	2	35.85	0	0.00	35.85	2	2,213	0.09%
2023/03/28	13	35.98	6	35.78	35.75	7	2,212	0.32%
2023/03/27	1	37.50	1	37.05	37.10	0	2,187	0.00%
2023/03/24	3	37.55	0	0.00	37.20	3	2,174	0.14%
2023/03/23	12	37.82	5	37.00	37.35	7	2,152	0.33%
2023/03/22	8	37.43	3	37.35	37.25	5	2,139	0.23%
2023/03/21	5	37.10	19	37.12	37.25	-14	2,102	-0.67%
2023/03/20	1	36.60	1	36.55	37.35	0	2,057	0.00%
2023/03/17	17	35.54	5	35.60	35.75	12	2,012	0.60%
2023/03/16	1	35.45	2.1	35.70	35.45	-1.1	1,987	-0.05%
2023/03/15	17	36.99	17	36.77	36.45	0	1,948	0.00%
2023/03/14	26	36.80	16	37.39	37.20	10	1,871	0.53%
2023/03/13	13	36.49	23	35.71	37.20	-10	1,788	-0.56%
2023/03/10	17	38.17	3	38.42	38.45	14	1,629	0.86%
2023/03/09	32	37.60	24	38.17	38.50	8	1,343	0.60%
2023/03/08	0	0.00	1	34.50	35.00	-1	1,046	-0.10%
2023/03/01	0	0.00	0.1	31.25	30.80	-0.1	924	-0.01%
2023/02/24	0	0.00	1	30.75	30.80	-1	897	-0.11%
2023/02/22	1	30.05	0	0.00	30.15	1	878	0.11%
2023/02/17	0	0.00	1	30.70	30.70	-1	854	-0.12%
2023/02/16	1	30.50	0	0.00	30.40	1	848	0.12%
2023/02/15	5	30.60	0	0.00	30.70	5	833	0.60%
2023/02/14	0	29.65	0	0.00	29.85	0	803	0.00%
2023/02/13	1	30.25	1	29.90	30.00	0	796	0.00%
2023/02/06	2	29.35	0	0.00	29.20	2	693	0.29%
2023/01/11	1	28.50	1	28.40	28.20	0	558	0.00%
2023/01/10	0	0.00	21	28.25	28.20	-21	552	-3.80%
2023/01/09	2	28.50	1	28.70	28.60	1	545	0.18%
2023/01/05	1	30.10	7	29.91	29.40	-6	520	-1.15%
2023/01/04	11	28.93	17	29.38	30.00	-6	447	-1.34%
2023/01/03	6	27.98	6	28.75	28.60	0	345	0.00%
2022/12/30	0	0.00	1	28.90	27.80	-1	329	-0.30%
2022/12/29	8	28.83	38	28.65	28.40	-30	319	-9.39%
2022/12/28	15	29.06	3	28.85	28.90	12	282	4.25%
2022/12/27	1	28.20	0	0.00	27.75	1	242	0.41%
2022/12/23	1	27.30	0	0.00	27.45	1	237	0.42%
2022/12/21	0	0.00	1	28.50	27.70	-1	242	-0.41%
2022/12/20	1	28.10	1	27.30	27.20	0	235	0.00%
2022/12/19	1	27.50	0	0.00	27.20	1	234	0.43%
2022/12/14	2	27.85	4	27.95	28.50	-2	211	-0.95%
2022/12/09	1	26.50	0	0.00	26.45	1	179	0.56%
2022/12/05	2	27.50	0	0.00	27.25	2	177	1.13%
2022/11/22	0	0.00	1	25.30	25.10	-1	165	-0.61%
2022/11/02	0	0.00	1	24.10	23.95	-1	187	-0.53%
2022/10/28	1	23.35	0	0.00	23.20	1	197	0.51%
2022/10/27	0	0.00	1	23.70	23.65	-1	207	-0.48%
2022/10/24	2	23.50	0	0.00	23.50	2	216	0.92%
2022/10/20	1	23.05	0	0.00	23.10	1	219	0.46%
2022/10/14	0	0.00	2	23.40	23.25	-2	228	-0.88%
2022/10/13	0	0.00	16	22.78	22.40	-16	233	-6.87%
2022/09/28	0	0.00	5	24.40	23.80	-5	272	-1.84%
2022/09/27	5	25.25	0	0.00	25.20	5	274	1.82%
2022/09/26	7	25.08	42	26.07	25.20	-35	286	-12.22%
2022/09/16	4	28.10	0	0.00	28.20	4	395	1.01%
2022/08/29	3	28.05	0	0.00	28.15	3	462	0.65%
2022/08/26	3	28.80	0	0.00	28.80	3	467	0.64%
2022/08/25	3	28.40	0	0.00	28.75	3	471	0.64%
2022/08/23	4	28.25	0	0.00	28.10	4	485	0.82%
2022/08/22	0	0.00	4	28.65	28.60	-4	493	-0.81%
2022/08/17	2	28.25	0	0.00	28.40	2	500	0.40%
2022/08/15	0	28.10	0	27.90	28.05	0	513	0.00%
2022/08/10	0	0.00	8	27.33	27.35	-8	534	-1.50%
2022/08/04	8	26.72	0	0.00	26.70	8	590	1.36%
2022/07/21	0	0.00	2	28.90	29.15	-2	1,383	-0.14%
2022/07/20	10	29.05	0	0.00	28.60	10	1,443	0.69%
2022/07/19	2	28.80	0	0.00	28.80	2	1,448	0.14%
2022/07/12	0	0.00	20	28.16	27.60	-20	1,576	-1.27%
2022/07/08	0	0.00	15	29.39	29.40	-15	1,575	-0.95%
2022/07/07	2	28.75	17	28.11	29.00	-15	1,568	-0.96%
2022/07/06	0	0.00	2	28.98	28.60	-2	1,564	-0.13%
2022/07/04	2	29.50	21	29.04	29.00	-19	1,553	-1.22%
2022/07/01	28	30.51	0	0.00	29.75	28	1,546	1.81%
2022/06/30	16	31.56	23	31.85	31.50	-7	1,518	-0.46%
2022/06/29	0	0.00	7	31.11	30.95	-7	1,464	-0.48%
2022/06/24	0	0.00	5	30.27	30.70	-5	1,456	-0.34%
2022/06/23	5	29.73	1	29.70	29.70	4	1,447	0.28%
2022/06/17	2	30.03	0	0.00	30.00	2	1,456	0.14%
2022/06/16	5	31.04	0	0.00	30.30	5	1,452	0.34%
2022/06/15	0	0.00	5	31.40	30.90	-5	1,451	-0.34%
2022/06/13	0	0.00	1	30.85	30.70	-1	1,442	-0.07%
2022/06/09	0	0.00	5	31.55	31.60	-5	1,443	-0.35%
2022/06/02	1	30.65	0	0.00	30.65	1	1,434	0.07%
2022/06/01	1	31.30	1	31.45	31.05	0	1,432	0.00%
2022/05/30	2	30.30	2	30.80	30.80	0	1,427	0.00%
2022/05/25	0	0.00	1	30.15	30.10	-1	1,416	-0.07%
2022/05/24	2	29.90	0	0.00	29.90	2	1,418	0.14%
2022/05/23	1	30.05	0	0.00	30.00	1	1,409	0.07%
2022/05/20	3	30.00	0	0.00	30.00	3	1,411	0.21%
2022/05/17	5	29.60	0	0.00	29.50	5	1,393	0.36%
2022/05/13	11	30.07	0	0.00	29.90	11	1,376	0.80%
2022/05/12	7	30.09	0	0.00	29.80	7	1,364	0.51%
2022/05/10	10	30.33	0	0.00	30.65	10	1,350	0.74%
2022/05/09	16	30.61	12	30.78	30.05	4	1,340	0.30%
2022/05/06	15	32.40	0	0.00	32.15	15	1,303	1.15%
2022/05/05	10	33.96	9	33.99	33.50	1	1,289	0.08%
2022/05/04	17	33.73	16	33.71	33.75	1	1,256	0.08%
2022/05/03	2	34.25	6	34.32	33.55	-4	1,231	-0.32%
2022/04/29	5	34.62	2	34.90	34.60	3	1,169	0.26%
2022/04/28	20	34.34	23	34.16	34.50	-3	1,045	-0.29%
2022/04/27	20	33.16	66	33.15	34.70	-46	886	-5.19%
2022/04/26	1	33.25	11	32.30	33.80	-10	630	-1.59%
2022/04/25	6	30.85	0	0.00	30.75	6	577	1.04%
2022/04/21	11	32.72	0	0.00	32.35	11	574	1.92%
2022/04/20	5	33.05	14	33.01	33.00	-9	562	-1.60%
2022/04/18	2	31.20	6	31.61	31.30	-4	529	-0.75%
2022/04/01	4	30.61	2	30.70	30.65	2	675	0.30%
2022/03/31	1	31.00	5	31.16	30.75	-4	680	-0.59%
2022/03/30	2	30.75	0	0.00	30.80	2	673	0.30%
2022/03/28	6	30.79	2	31.05	31.00	4	675	0.59%
2022/03/25	5	31.60	3	31.50	31.40	2	681	0.29%
2022/03/24	3	32.05	6	32.15	31.85	-3	693	-0.43%
2022/03/22	5	31.00	0	0.00	31.10	5	692	0.72%
2022/03/21	0	0.00	5	31.30	31.15	-5	692	-0.72%
2022/03/17	0	0.00	5	30.70	30.85	-5	726	-0.69%
2022/03/15	5	30.05	0	0.00	30.00	5	766	0.65%
2022/03/10	5	30.65	0	0.00	30.65	5	777	0.64%
2022/03/08	0	0.00	0	30.10	29.85	0	787	0.00%
2022/03/07	5	30.50	0	0.00	30.45	5	790	0.63%
2022/03/04	6	31.36	0	0.00	31.20	6	790	0.76%
2022/03/03	1	31.80	6	31.84	31.70	-5	794	-0.63%
2022/02/24	3	30.33	0	0.00	30.30	3	825	0.36%
2022/02/22	0	31.70	0	0.00	30.75	0	851	0.00%
2022/02/16	1	32.10	1	31.45	31.30	0	941	0.00%
2022/02/15	1	31.35	0	0.00	31.00	1	959	0.10%
2022/02/14	1	31.15	0	0.00	31.10	1	1,001	0.10%
2022/02/11	2	31.93	0	0.00	31.80	2	1,017	0.20%
2022/02/09	0	0.00	1	32.90	32.95	-1	1,046	-0.10%
2022/02/07	0	0.00	2	32.00	32.25	-2	1,077	-0.19%
2022/01/26	0	0.00	5	31.20	30.85	-5	1,100	-0.45%
2022/01/25	5	30.85	0	0.00	30.75	5	1,132	0.44%
2022/01/21	3	32.57	0	0.00	32.05	3	1,177	0.25%
2022/01/20	0	0.00	1	33.30	33.30	-1	1,188	-0.08%
2022/01/19	1	33.70	2	33.15	33.40	-1	1,197	-0.08%
2022/01/18	0	0.00	2.3	33.13	32.90	-2.3	1,189	-0.20%
2022/01/17	0	0.00	0	33.00	32.80	0	1,194	0.00%
2022/01/14	2.1	31.60	0	33.00	32.50	2	1,212	0.17%
2022/01/13	2	32.28	0	0.00	32.00	2	1,217	0.16%
2022/01/12	0.3	32.63	0.1	36.15	32.50	0.2	1,238	0.02%
2022/01/11	0.1	33.35	0	0.00	32.90	0.1	1,242	0.01%
2022/01/10	0.1	34.40	3	34.53	34.55	-3	1,227	-0.24%
2022/01/07	4.1	34.83	4	35.03	34.10	0.1	1,236	0.01%
2022/01/06	2	34.13	3.5	33.57	34.10	-1.5	1,230	-0.12%
2022/01/04	0	0.00	0.2	32.90	32.90	-0.2	1,337	-0.01%
2022/01/03	0	0.00	0.2	32.80	32.80	-0.2	1,384	-0.01%
2021/12/30	0	0.00	12	33.13	32.85	-12	1,456	-0.82%
2021/12/24	0	0.00	1	32.60	32.40	-1	2,081	-0.05%
2021/12/22	0	0.00	1	32.95	32.55	-1	2,207	-0.05%
2021/12/21	0	0.00	3	32.52	32.55	-3	2,215	-0.14%
2021/12/20	2	32.10	3	33.00	32.10	-1	2,225	-0.04%
2021/12/17	6	31.83	7	32.33	31.80	-1	2,230	-0.04%
2021/12/16	1	31.65	0	0.00	31.70	1	2,222	0.04%
2021/12/15	0	0.00	1	31.85	31.80	-1	2,222	-0.04%
2021/12/14	18	31.81	2	31.65	31.50	16	2,221	0.72%
2021/12/13	4	33.45	0	0.00	33.15	4	2,200	0.18%
2021/12/10	9	33.29	15	33.79	33.80	-6	2,185	-0.27%
2021/12/09	0	0.00	6	33.08	32.90	-6	2,155	-0.28%
2021/12/08	0	0.00	6	32.28	32.05	-6	2,141	-0.28%
2021/12/07	0	0.00	13	31.55	31.50	-13	2,133	-0.61%
2021/12/03	7	31.06	2	31.40	31.05	5	2,133	0.23%
2021/12/02	0	0.00	3	31.15	30.55	-3	2,129	-0.14%
2021/11/30	2	31.55	5	31.60	31.45	-3	2,119	-0.14%
2021/11/29	3	30.60	11	30.68	31.05	-8	2,120	-0.38%
2021/11/26	1	31.45	0	0.00	31.40	1	2,124	0.05%
2021/11/25	0	0.00	1	33.10	32.30	-1	2,113	-0.05%
2021/11/24	0	0.00	2	32.70	32.60	-2	2,112	-0.09%
2021/11/23	13	32.51	0	0.00	32.35	13	2,126	0.61%
2021/11/19	5	32.91	0	0.00	32.70	5	2,118	0.24%
2021/11/18	5	33.40	0	0.00	33.40	5	2,101	0.24%
2021/11/16	16	33.65	0	0.00	33.40	16	2,100	0.76%
2021/11/15	35	35.34	5	35.35	34.30	30	2,087	1.44%
2021/11/12	6	36.00	0	0.00	35.95	6	2,038	0.29%
2021/11/11	0	0.00	14	36.68	35.65	-14	2,026	-0.69%
2021/11/10	0	0.00	32	35.95	35.80	-32	1,996	-1.60%
2021/11/09	0	0.00	12	35.85	35.50	-12	2,012	-0.60%
2021/11/08	7	34.75	0	0.00	34.65	7	1,994	0.35%
2021/11/05	0	0.00	1	35.05	35.45	-1	2,000	-0.05%
2021/11/04	3	35.60	5	35.40	35.40	-2	2,036	-0.10%
2021/11/03	0	0.00	5	35.01	35.15	-5	2,043	-0.24%
2021/11/02	9	34.51	0	0.00	34.35	9	2,023	0.44%
2021/11/01	1	35.05	13	34.17	35.05	-12	1,999	-0.60%
2021/10/29	13	33.42	3	33.70	33.30	10	1,967	0.51%
2021/10/28	13	33.27	2.2	34.03	33.90	10.8	1,972	0.55%
2021/10/27	0	0.00	3	33.75	33.55	-3	1,962	-0.15%
2021/10/22	8	33.26	28	33.50	33.20	-20	2,010	-0.99%
2021/10/21	15	32.60	1	33.50	32.40	14	2,042	0.69%
2021/10/20	17	33.30	20	33.66	33.00	-3	2,093	-0.14%
2021/10/19	15	32.40	0	0.00	32.45	15	2,089	0.72%
2021/10/18	15	32.00	0	0.00	31.95	15	2,122	0.71%
2021/10/15	15	32.26	15	32.70	32.85	0	2,170	0.00%
2021/10/14	20	32.63	5	33.42	31.85	15	2,208	0.68%
2021/10/13	25	34.81	5	36.82	34.60	20	2,370	0.84%
2021/10/12	11	37.35	5	37.42	36.60	6	2,446	0.25%
2021/10/08	20	36.85	0	0.00	36.80	20	2,405	0.83%
2021/10/07	1	36.90	2	37.48	37.60	-1	2,469	-0.04%
2021/10/06	88	37.50	84	37.82	36.60	4	2,448	0.16%
2021/10/05	14	35.09	10	35.84	35.90	4	2,331	0.17%
2021/10/04	12	35.24	28	35.14	35.95	-16	2,321	-0.69%
2021/10/01	69	36.46	50	36.69	34.25	19	2,272	0.84%
2021/09/30	4	35.45	14	35.00	36.05	-10	2,069	-0.48%
2021/09/29	5	32.60	0	0.00	32.80	5	2,128	0.23%
2021/09/28	5	32.35	8	32.81	33.10	-3	2,339	-0.13%
2021/09/27	70	32.45	0	0.00	32.65	70	2,479	2.82%
2021/09/24	1	31.20	5	31.87	32.45	-4	2,528	-0.16%
2021/09/22	0	0.00	4	30.10	29.90	-4	2,538	-0.16%
2021/09/16	0	0.00	2	30.50	30.50	-2	2,554	-0.08%
2021/09/15	1	30.25	2	30.40	30.60	-1	2,557	-0.04%
2021/09/14	1	30.90	1	30.95	30.90	0	2,560	0.00%
2021/09/13	1	30.90	2	31.03	30.80	-1	2,562	-0.04%
2021/09/10	0	0.00	0.2	30.30	30.60	-0.2	2,567	-0.01%
2021/09/09	0	0.00	1	30.50	30.30	-1	2,566	-0.04%
2021/09/07	4	30.40	1	30.40	30.40	3	2,563	0.12%
2021/09/06	1	31.15	2	31.60	30.75	-1	2,562	-0.04%
2021/09/02	1	31.90	0	0.00	31.75	1	2,556	0.04%
2021/09/01	0	0.00	5	32.92	32.40	-5	2,556	-0.20%
2021/08/31	2	31.65	0	0.00	32.00	2	2,544	0.08%
2021/08/30	1	31.75	3	31.93	31.85	-2	2,542	-0.08%
2021/08/27	1	32.95	7	32.25	32.20	-6	2,542	-0.24%
2021/08/26	0	0.00	1	31.70	31.50	-1	2,526	-0.04%
2021/08/25	1	31.25	5	31.56	31.35	-4	2,526	-0.16%
2021/08/24	3	30.85	0	0.00	30.75	3	2,527	0.12%
2021/08/23	1	30.60	2	30.95	31.15	-1	2,530	-0.04%
2021/08/19	1	30.30	3	30.50	30.00	-2	2,524	-0.08%
2021/08/18	0	0.00	5	31.00	31.30	-5	2,517	-0.20%
2021/08/17	0	0.00	4	30.60	30.10	-4	2,511	-0.16%
2021/08/13	6	32.27	0	0.00	31.25	6	2,498	0.24%
2021/08/12	10	33.70	0	0.00	33.50	10	2,465	0.41%
2021/08/11	2	33.28	3	33.97	33.60	-1	2,467	-0.04%
2021/08/10	13	34.53	6	34.33	33.60	7	2,460	0.28%
2021/08/09	2	36.60	12	36.80	36.30	-10	2,424	-0.41%
2021/08/04	2	36.80	0	0.00	36.75	2	2,432	0.08%
2021/08/02	4	36.90	11	37.00	36.60	-7	2,420	-0.29%
2021/07/30	2	36.55	0	0.00	36.00	2	2,411	0.08%
2021/07/29	23	36.36	0	36.70	36.35	23	2,401	0.96%
2021/07/28	6	36.79	10	35.48	36.70	-4	2,385	-0.17%
2021/07/27	12	38.10	2	38.53	37.60	10	2,367	0.42%
2021/07/26	2	38.20	27	37.64	38.95	-25	2,342	-1.07%
2021/07/23	3	37.08	8	37.31	36.75	-5	2,282	-0.22%
2021/07/22	4	36.69	3	37.43	36.70	1	2,266	0.04%
2021/07/21	11	37.35	3	38.58	36.15	8	2,246	0.36%
2021/07/20	13	38.91	24	39.04	38.10	-11	2,193	-0.50%
2021/07/19	20	41.09	22	41.25	40.35	-2	2,125	-0.09%
2021/07/16	10	38.61	16	38.82	40.00	-6	1,912	-0.31%
2021/07/15	2	37.45	5	37.45	37.65	-3	1,790	-0.17%
2021/07/14	29	37.31	55	37.20	37.30	-26	1,755	-1.48%
2021/07/13	10	36.49	6	37.43	36.00	4	1,674	0.24%
2021/07/12	2.5	36.72	8	36.39	37.40	-5.5	1,630	-0.34%
2021/07/09	4	35.25	1	35.20	35.30	3	1,556	0.19%
2021/07/08	3	36.22	2	36.43	36.50	1	1,524	0.07%
2021/07/07	4	36.91	6	36.83	36.10	-2	1,504	-0.13%
2021/07/06	32	37.29	31	38.50	37.00	1	1,432	0.07%
2021/07/05	47	37.21	47	37.32	37.70	0	1,287	0.00%
2021/07/02	39.4	33.60	28.2	33.56	34.30	11.2	1,130	0.99%
2021/07/01	11.1	31.66	30	31.54	32.05	-18.9	1,017	-1.86%
2021/06/30	9	30.21	8	30.61	30.20	1	1,017	0.10%
2021/06/29	0	0.00	6	30.05	29.90	-6	1,017	-0.59%
2021/06/28	4	29.58	2	29.65	30.10	2	1,010	0.20%
2021/06/24	0	0.00	2	28.50	28.55	-2	1,015	-0.20%
2021/06/23	0	0.00	2.1	28.28	28.10	-2.1	1,018	-0.21%
2021/06/22	2	28.00	0	0.00	27.95	2	1,016	0.20%
2021/06/21	1	28.60	1.2	28.82	28.00	-0.2	1,019	-0.02%
2021/06/18	6	29.08	0	0.00	28.90	6	1,061	0.57%
2021/06/17	1	28.75	12	29.00	29.20	-11	1,074	-1.02%
2021/06/16	1	28.70	1	29.10	28.95	0	1,079	0.00%
2021/06/15	1	28.60	1	28.80	28.40	0	1,085	0.00%
2021/06/10	0	0.00	3	29.05	29.00	-3	1,110	-0.27%
2021/06/09	11	29.61	0.4	29.03	28.85	10.6	1,132	0.94%
2021/06/08	3	29.22	2	29.10	29.40	1	1,136	0.09%
2021/06/07	5	28.82	3	28.50	28.80	2	1,143	0.17%
2021/06/04	0	0.00	2	29.30	29.05	-2	1,146	-0.17%
2021/06/03	1	29.15	1	29.50	29.30	0	1,143	0.00%
2021/06/02	6	29.91	3	30.00	29.10	3	1,147	0.26%
2021/05/31	1	29.05	1	28.90	28.75	0	1,149	0.00%
2021/05/28	0	0.00	4	28.26	28.35	-4	1,164	-0.34%
2021/05/27	0	0.00	1	27.55	27.85	-1	1,166	-0.09%
2021/05/26	1	27.40	1	27.50	27.40	0	1,168	0.00%
2021/05/24	2	27.40	1	27.50	27.55	1	1,199	0.08%
2021/05/20	1	26.70	2	26.43	25.85	-1	1,284	-0.08%
2021/05/19	2	26.18	1	26.45	26.10	1	1,302	0.08%
2021/05/14	0	0.00	1	26.35	26.20	-1	1,306	-0.08%
2021/05/12	1	27.00	5	25.65	25.65	-4	1,291	-0.31%
2021/05/11	4	27.94	2	28.10	27.90	2	1,265	0.16%
2021/05/10	2	29.45	0.1	29.50	29.35	1.9	1,257	0.15%
2021/05/07	10	29.90	1	30.15	30.20	9	1,261	0.71%
2021/05/05	0.1	29.20	0	0.00	29.00	0.1	1,256	0.01%
2021/05/04	1	28.75	1	28.90	29.30	0	1,256	0.00%
2021/05/03	4	30.33	10	31.45	29.90	-6	1,251	-0.48%
2021/04/29	1	31.70	0	0.00	31.70	1	1,261	0.08%
2021/04/27	5	32.90	2	32.85	32.55	3	1,292	0.23%
2021/04/23	0	0.00	1	32.10	32.00	-1	1,297	-0.08%
2021/04/22	2.2	32.37	2	32.25	31.20	0.2	1,310	0.02%
2021/04/20	0	0.00	4	34.05	34.05	-4	1,285	-0.31%
2021/04/19	1	34.40	5	34.26	34.35	-4	1,291	-0.31%
2021/04/16	0	0.00	6	33.04	33.05	-6	1,304	-0.46%
2021/04/15	1	32.25	3.6	32.51	32.60	-2.6	1,374	-0.19%
2021/04/14	1	31.40	6	32.11	32.00	-5	1,384	-0.36%
2021/04/13	1	33.10	1	31.90	31.90	0	1,401	0.00%
2021/04/09	0	0.00	4	34.04	33.70	-4	1,417	-0.28%
2021/04/08	5	34.09	8	33.95	34.25	-3	1,398	-0.21%
2021/04/07	1	32.20	6	32.24	32.75	-5	1,343	-0.37%
2021/04/06	8	32.24	10	31.68	32.45	-2	1,326	-0.15%
2021/04/01	1	30.50	3	30.32	30.45	-2	1,284	-0.16%
2021/03/31	4	29.98	0	0.00	29.90	4	1,275	0.31%
2021/03/29	2	30.25	5	30.54	30.20	-3	1,337	-0.22%
2021/03/26	3	29.80	1	29.60	29.65	2	1,344	0.15%
2021/03/25	2	29.70	0	0.00	29.75	2	1,364	0.15%
2021/03/24	2	29.85	8	29.90	30.15	-6	1,369	-0.44%
2021/03/23	1	31.00	2	30.60	29.85	-1	1,379	-0.07%
2021/03/22	1	30.35	0	0.00	30.35	1	1,351	0.07%
2021/03/18	0	0.00	3	29.92	30.05	-3	1,366	-0.22%
2021/03/17	5	30.14	4	29.55	29.20	1	1,389	0.07%
2021/03/16	1	30.70	4	30.55	30.00	-3	1,404	-0.21%
2021/03/15	10	30.79	3	30.75	30.45	7	1,425	0.49%
2021/03/12	2	29.60	7	29.67	29.85	-5	1,435	-0.35%
2021/03/11	1	29.35	7	29.26	29.30	-6	1,531	-0.39%
2021/03/10	3	29.18	12	29.04	28.85	-9	1,573	-0.57%
2021/03/08	1	29.30	0	0.00	28.40	1	1,657	0.06%
2021/03/05	1	28.95	1	29.00	28.60	0	1,718	0.00%
2021/03/03	0	0.00	8	29.53	29.85	-8	1,936	-0.41%
2021/03/02	3	28.47	6	28.33	28.05	-3	2,161	-0.14%
2021/02/25	1	29.65	5	29.52	29.40	-4	2,228	-0.18%
2021/02/24	2	29.88	7	29.91	29.55	-5	2,259	-0.22%
2021/02/23	1	30.75	4	30.70	30.75	-3	2,248	-0.13%
2021/02/22	17	30.42	9	30.87	31.00	8	2,228	0.36%
2021/02/19	0	0.00	1	28.00	28.20	-1	2,176	-0.05%
2021/02/18	0	0.00	3	27.18	27.60	-3	2,165	-0.14%
2021/02/17	2	25.95	1	26.15	26.35	1	2,191	0.05%
2021/02/05	8	25.39	0	0.00	25.30	8	2,195	0.36%
2021/02/04	1	25.85	4	25.68	25.65	-3	2,196	-0.14%
2021/02/03	3	26.07	5	26.29	25.60	-2	2,210	-0.09%
2021/02/02	1	25.35	0	0.00	25.40	1	2,222	0.04%
2021/02/01	3	25.38	1	25.65	25.50	2	2,253	0.09%
2021/01/29	1	25.75	5	25.80	25.80	-4	2,261	-0.18%
2021/01/28	6	26.35	6	26.58	26.35	0	2,281	0.00%
2021/01/26	3	27.40	10	26.70	26.70	-7	2,439	-0.29%
2021/01/25	1	26.80	0	0.00	27.30	1	2,492	0.04%
2021/01/22	6.5	26.07	18	26.35	27.40	-11.5	2,490	-0.46%
2021/01/21	10	25.33	15	25.37	25.20	-5	2,475	-0.20%
2021/01/20	11	26.40	10	26.17	25.55	1	2,470	0.04%
2021/01/19	3	27.75	4	28.10	27.70	-1	2,442	-0.04%
2021/01/15	3	27.67	0	0.00	27.55	3	2,426	0.12%
2021/01/14	2	28.75	0	0.00	28.85	2	2,408	0.08%
2021/01/13	3	29.22	2	29.05	28.95	1	2,407	0.04%
2021/01/12	8	29.29	0	0.00	28.80	8	2,402	0.33%
2021/01/11	6	29.75	39	28.62	30.00	-33	2,395	-1.38%
2021/01/08	6	29.21	0	0.00	28.45	6	2,367	0.25%
2021/01/07	5	30.89	1	31.50	30.70	4	2,318	0.17%
2021/01/06	2	31.60	1	31.00	30.95	1	2,366	0.04%
2021/01/05	1	32.00	11	32.38	32.40	-10	2,349	-0.43%
2021/01/04	11	32.27	0	0.00	32.00	11	2,328	0.47%
2020/12/31	2	32.48	0	0.00	32.40	2	2,334	0.09%
2020/12/29	0	0.00	32	32.54	32.30	-32	2,362	-1.35%
2020/12/28	11	32.73	1	32.55	32.50	10	2,354	0.42%
2020/12/25	3	33.57	0.1	33.70	33.35	2.9	2,359	0.12%
2020/12/24	0	0.00	4	34.08	33.50	-4	2,370	-0.17%
2020/12/23	11	32.60	7	32.76	32.90	4	2,381	0.17%
2020/12/22	5	33.54	2	33.70	33.00	3	2,409	0.12%
2020/12/21	5	33.94	0	0.00	33.90	5	2,441	0.20%
2020/12/18	1	35.20	0	0.00	34.95	1	2,451	0.04%
2020/12/17	0	0.00	2	36.05	35.25	-2	2,516	-0.08%
2020/12/16	3	35.53	0	0.00	35.50	3	2,547	0.12%
2020/12/15	1	34.95	0	0.00	34.60	1	2,757	0.04%
2020/12/11	8.3	35.15	15	34.98	35.05	-6.7	2,871	-0.23%
2020/12/10	0	0.00	2	35.25	35.35	-2	2,969	-0.07%
2020/12/09	6	35.90	0	0.00	35.95	6	2,975	0.20%
2020/12/08	8	36.31	6	36.38	36.00	2	3,031	0.07%
2020/12/07	21	36.35	2	37.35	36.10	19	3,019	0.63%
2020/12/04	5	37.78	0	0.00	37.65	5	2,939	0.17%
2020/12/03	10	38.35	5	38.30	38.30	5	2,936	0.17%
2020/12/02	4	38.48	5	38.76	38.90	-1	2,950	-0.03%
2020/12/01	2	39.28	3	39.82	39.20	-1	2,947	-0.03%
2020/11/30	47	41.35	32	40.97	40.50	15	3,100	0.48%
2020/11/27	26	40.39	158	40.10	40.85	-132	3,052	-4.32%	大賣/鉅額交易
2020/11/26	56	39.31	60	39.21	41.50	-4	3,103	-0.13%
2020/11/25	115	38.66	28	38.04	37.80	87	3,009	2.89%	大買/
2020/11/24	15	38.14	10	38.78	37.70	5	2,994	0.17%
2020/11/23	7	37.75	8	38.51	38.50	-1	2,987	-0.03%
2020/11/20	2	37.45	11	37.65	37.60	-9	2,981	-0.30%
2020/11/19	5	37.68	1	37.65	37.60	4	3,044	0.13%
2020/11/18	6	37.61	5	37.60	37.10	1	3,109	0.03%
2020/11/17	2	37.50	1	38.00	37.50	1	3,159	0.03%
2020/11/16	4	37.78	1	38.50	37.50	3	3,298	0.09%
2020/11/13	1	37.40	1	38.00	37.90	0	3,452	0.00%
2020/11/12	1	37.50	4	37.50	37.40	-3	3,826	-0.08%
2020/11/11	4	38.10	1	38.00	37.70	3	3,927	0.08%
2020/11/10	0	0.00	5	38.35	37.40	-5	3,928	-0.13%
2020/11/09	0	0.00	7	38.07	37.95	-7	3,939	-0.18%
2020/11/06	1	37.30	17	37.49	37.15	-16	3,927	-0.41%
2020/11/05	0	36.50	7	37.27	37.10	-7	3,945	-0.18%
2020/11/04	25	36.77	6	38.06	36.90	19	3,994	0.48%
2020/11/03	1	34.70	4	36.21	36.55	-3	3,960	-0.08%
2020/11/02	16	33.86	1	34.15	33.25	15	3,950	0.38%
2020/10/30	23	35.85	0	0.00	35.65	23	3,919	0.59%
2020/10/29	5	36.45	0	0.00	36.50	5	3,965	0.13%
2020/10/28	1	37.50	0	0.00	36.85	1	3,995	0.03%
2020/10/26	1	38.00	1	38.60	37.65	0	4,278	0.00%
2020/10/23	0	0.00	2	38.10	38.05	-2	4,441	-0.05%
2020/10/21	1	37.60	0	0.00	37.60	1	4,700	0.02%
2020/10/19	10	37.98	0	0.00	37.80	10	5,066	0.20%
2020/10/16	1	38.00	0	0.00	37.40	1	5,093	0.02%
2020/10/15	22	39.17	0	0.00	37.90	22	5,093	0.43%
2020/10/14	9	39.09	13	38.95	38.75	-4	5,137	-0.08%
2020/10/12	1	37.55	6	37.60	37.45	-5	5,110	-0.10%
2020/10/08	4	38.34	0	0.00	38.10	4	5,132	0.08%
2020/10/07	8	38.81	0	0.00	38.75	8	5,165	0.15%
2020/10/06	0	0.00	2.9	39.24	38.95	-2.9	5,186	-0.06%
2020/10/05	0	0.00	1	38.60	38.45	-1	5,204	-0.02%
2020/09/30	9	38.04	13	38.12	38.20	-4	5,297	-0.08%
2020/09/29	3	36.95	1	37.05	36.95	2	5,336	0.04%
2020/09/28	1	37.00	7	38.11	37.70	-6	5,474	-0.11%
2020/09/25	25	36.98	37.2	37.28	36.65	-12.2	5,515	-0.22%
2020/09/24	22	38.32	10	38.45	38.30	12	5,500	0.22%
2020/09/23	3	39.52	2	39.88	39.25	1	5,547	0.02%
2020/09/22	21	39.22	2	39.00	39.50	19	5,622	0.34%
2020/09/21	12	40.60	7	40.43	40.60	5	5,662	0.09%
2020/09/18	30	42.14	1	42.40	40.60	29	5,683	0.51%
2020/09/17	10	43.45	2	43.33	42.70	8	5,573	0.14%
2020/09/16	33	43.28	7	42.79	42.70	26	5,785	0.45%
2020/09/15	0	0.00	16	41.68	43.00	-16	5,909	-0.27%
2020/09/14	5	39.00	5	41.25	40.35	0	5,897	0.00%
2020/09/11	3	41.57	15	41.10	40.20	-12	6,271	-0.19%
2020/09/10	16	39.43	4	40.50	39.20	12	6,199	0.19%
2020/09/09	4	39.10	1	39.55	39.80	3	6,209	0.05%
2020/09/08	8	39.58	0	0.00	39.25	8	6,219	0.13%
2020/09/07	5	41.50	4	42.05	40.55	1	6,206	0.02%
2020/09/04	5	40.00	14	40.20	40.75	-9	6,227	-0.14%
2020/09/03	27	42.08	40	42.32	42.10	-13	6,257	-0.21%
2020/09/02	9	40.04	2	40.50	40.00	7	6,075	0.12%
2020/09/01	25	41.64	22	41.67	40.60	3	6,034	0.05%
2020/08/31	9	39.99	26	40.53	40.50	-17	5,867	-0.29%
2020/08/28	2	38.03	0	0.00	38.60	2	5,721	0.03%
2020/08/27	11	38.74	10	38.10	38.05	1	5,703	0.02%
2020/08/26	5	38.30	2	38.65	38.50	3	5,669	0.05%
2020/08/25	18	39.64	15	38.60	39.00	3	5,633	0.05%
2020/08/24	4	38.88	2	40.15	39.35	2	5,554	0.04%
2020/08/21	0	0.00	4	39.35	39.00	-4	5,478	-0.07%
2020/08/20	18	37.96	70	38.08	37.70	-52	5,429	-0.96%
2020/08/19	50	41.62	24	41.41	41.60	26	5,286	0.49%
2020/08/18	122	42.96	108.4	43.37	43.40	13.6	5,090	0.27%	大買/大賣/
2020/08/17	11	39.53	19.2	39.51	40.45	-8.2	4,703	-0.17%
2020/08/14	0	0.00	3	36.80	36.80	-3	4,593	-0.07%
2020/08/13	7	37.69	0	0.00	36.70	7	4,576	0.15%
2020/08/12	1	36.60	3.2	37.04	36.95	-2.2	4,544	-0.05%
2020/08/11	17	37.69	3	37.10	37.00	14	4,526	0.31%
2020/08/10	0	0.00	2	38.45	38.35	-2	4,498	-0.04%
2020/08/07	17	37.36	5	36.83	36.75	12	4,420	0.27%
2020/08/06	10	38.81	3	38.75	38.40	7	4,343	0.16%
2020/08/05	6.1	39.70	2	39.98	39.40	4.1	4,303	0.09%
2020/08/04	4	40.21	12	40.12	39.80	-8	4,277	-0.19%
2020/08/03	8.4	39.33	3	39.55	38.90	5.4	4,252	0.13%
2020/07/31	10	39.66	13	39.87	40.05	-3	4,232	-0.07%
2020/07/30	38	40.63	35	40.82	39.75	3	4,141	0.07%
2020/07/29	10	38.49	30	40.11	40.15	-20	3,930	-0.51%
2020/07/28	33	38.25	17	38.20	37.35	16	3,757	0.43%
2020/07/27	22	42.90	9	42.51	41.45	13	3,608	0.36%
2020/07/24	20	45.43	25	45.55	44.80	-5	3,484	-0.14%
2020/07/23	31	45.79	17	46.56	46.90	14	3,357	0.42%
2020/07/22	10	41.50	11.9	42.70	42.70	-1.9	3,113	-0.06%
2020/07/21	15	37.80	1	38.00	38.85	14	3,075	0.46%
2020/07/20	3	35.73	1	36.35	35.35	2	3,060	0.07%
2020/07/17	12	43.08	0	0.00	39.25	12	2,985	0.40%
2020/07/16	2	43.50	0	0.00	43.45	2	2,951	0.07%
2020/07/15	2	47.00	9.1	45.72	44.00	-7.1	2,935	-0.24%
2020/07/14	1	43.20	1	43.85	45.00	0	2,901	0.00%
2020/07/13	1	43.00	3	43.00	42.50	-2	2,850	-0.07%
2020/07/10	1	41.60	7	42.50	41.60	-6	2,824	-0.21%
2020/07/09	6	45.10	2	43.00	44.80	4	2,771	0.14%
2020/07/08	14	41.15	6	42.05	41.15	8	2,671	0.30%
2020/07/07	1	51.70	1	44.30	45.70	0	2,606	0.00%
2020/07/06	2	47.00	0	0.00	47.00	2	2,468	0.08%
2020/07/03	1	40.90	8	41.66	42.75	-7	2,412	-0.29%
2020/07/02	1	38.60	0	0.00	38.90	1	2,342	0.04%
2020/07/01	0.1	35.35	4.4	34.97	35.40	-4.3	2,240	-0.19%
2020/06/30	1	31.00	6.1	32.07	32.20	-5.1	2,132	-0.24%
2020/06/29	2	29.15	3	29.17	29.50	-1	2,021	-0.05%
2020/06/24	12	27.83	11	27.10	28.05	1	1,953	0.05%
2020/06/23	29	28.65	44.1	29.02	28.80	-15.1	1,837	-0.82%
2020/06/22	25	27.04	10	26.69	27.25	15	1,556	0.96%
2020/06/19	15	24.85	3	24.73	24.80	12	1,356	0.88%
2020/06/18	18	23.65	18	23.72	24.10	0	1,240	0.00%
2020/06/17	0	0.00	7	22.35	22.35	-7	832	-0.84%
2020/06/16	0	0.00	2	20.35	20.35	-2	827	-0.24%
2020/06/15	0	0.00	2	18.38	18.50	-2	826	-0.24%
2020/06/12	0	0.00	2	18.00	18.25	-2	803	-0.25%
2020/06/11	4	18.05	1	18.20	17.85	3	781	0.38%
2020/06/10	2	17.25	2	17.53	18.10	0	713	0.00%
2020/06/09	0	0.00	7.5	16.42	16.60	-7.5	655	-1.14%
2020/06/05	0.3	14.85	1	14.95	15.00	-0.7	622	-0.11%
2020/06/04	0	0.00	1	14.50	14.55	-1	605	-0.17%
2020/06/01	2	13.95	0	0.00	13.95	2	595	0.34%
2020/05/28	0	0.00	4	13.58	13.50	-4	594	-0.67%
2020/05/27	0	0.00	1	13.70	13.60	-1	593	-0.17%
2020/05/20	0.9	13.30	0	0.00	13.35	0.9	580	0.15%
2020/05/18	0	13.35	4	13.40	13.40	-4	582	-0.69%
2020/05/14	0	0.00	3	13.60	13.60	-3	570	-0.53%
2020/05/11	1	14.05	0	0.00	14.05	1	566	0.18%
2020/05/08	12	14.46	4	14.75	14.35	8	559	1.43%
2020/04/24	1	12.30	1	12.25	12.25	0	503	0.00%
2020/04/23	0	0.00	2	12.25	12.40	-2	501	-0.40%
2020/04/17	1	12.95	1	12.75	12.50	0	484	0.00%
2020/04/13	2	12.00	0	0.00	12.00	2	464	0.43%
2020/04/09	3	12.35	0	0.00	12.20	3	466	0.64%
2020/04/08	0	0.00	3	12.15	12.15	-3	462	-0.65%
2020/04/06	0	0.00	1	10.75	10.80	-1	444	-0.22%
2020/04/01	1	10.80	0	0.00	10.80	1	462	0.22%
2020/03/31	1	11.25	0	0.00	11.10	1	459	0.22%
2020/03/19	0	0.00	19	9.09	9.09	-19	438	-4.33%
2020/03/18	2	10.60	0	0.00	10.10	2	411	0.49%
2020/03/17	0	0.00	11	11.24	11.00	-11	402	-2.73%
2020/03/12	1	13.70	0	0.00	13.60	1	378	0.26%
2020/03/05	0	0.00	2	16.15	16.15	-2	352	-0.57%
2020/02/25	0	16.40	0	0.00	16.40	0	341	0.00%
2020/02/21	0	0.00	0.1	17.00	16.90	-0.1	334	-0.03%
2020/02/20	2	17.13	0	0.00	17.05	2	333	0.60%
2020/02/19	0	17.30	0	0.00	17.35	0	331	0.00%
2020/02/18	1	17.05	0	0.00	17.10	1	333	0.30%
2020/02/12	0	0.00	1	17.20	17.10	-1	336	-0.30%
2020/01/30	1	17.70	0	0.00	17.70	1	326	0.31%
2020/01/20	1	19.60	0	0.00	19.65	1	313	0.32%
2020/01/17	1.1	19.85	0	0.00	19.95	1.1	317	0.35%
2020/01/13	0	0.00	1	19.85	19.85	-1	412	-0.24%
2020/01/10	2	19.83	2	19.88	19.85	0	413	0.00%
2020/01/07	0	0.00	0.1	20.05	20.05	-0.1	417	-0.02%
2020/01/03	1	20.50	1	20.45	20.50	0	431	0.00%
2019/12/30	0	0.00	5	20.70	20.80	-5	438	-1.14%
2019/12/27	0	0.00	73	21.01	20.85	-73	437	-16.69%
2019/12/20	2	20.85	0	0.00	20.90	2	424	0.47%
2019/12/17	0	0.00	1	20.80	20.70	-1	445	-0.22%
2019/12/09	0	0.00	31.1	21.38	20.80	-31.1	435	-7.15%
2019/12/03	0	0.00	1	20.10	20.15	-1	431	-0.23%
2019/11/28	0	0.00	30	20.20	20.20	-30	434	-6.90%
2019/11/19	5	20.25	0	0.00	20.25	5	437	1.14%
2019/11/13	26	20.52	0	0.00	20.50	26	454	5.72%
2019/11/12	0	0.00	0.1	20.70	20.75	-0.1	463	-0.01%
2019/11/11	10	20.70	0	0.00	20.70	10	466	2.15%
2019/11/08	0	0.00	1	20.90	21.10	-1	466	-0.21%
2019/11/07	40	20.91	0	0.00	20.90	40	465	8.59%
2019/11/06	5.2	21.05	0	0.00	21.05	5.2	461	1.12%
2019/11/05	8	21.12	0	0.00	21.25	8	464	1.72%
2019/11/04	1.1	21.29	0	0.00	21.20	1.1	466	0.24%
2019/10/31	8.1	21.08	1	21.30	21.15	7.1	489	1.45%
2019/10/29	2.1	21.30	0	0.00	21.35	2.1	495	0.42%
2019/10/28	0.1	21.40	0	0.00	21.50	0.1	505	0.02%
2019/10/25	4	21.63	0	0.00	21.55	4	510	0.78%
2019/10/24	1	21.60	0	0.00	21.60	1	507	0.20%
2019/10/23	1	22.00	1	21.70	21.90	0	507	0.00%
2019/10/22	2	22.10	2	21.98	22.20	0	494	0.00%
2019/10/17	1	20.75	0	0.00	20.80	1	433	0.23%
2019/10/14	0	0.00	1	21.25	20.90	-1	454	-0.22%
2019/10/09	2	20.90	0	0.00	20.70	2	444	0.45%
2019/10/08	0	0.00	3	20.73	20.80	-3	435	-0.69%
2019/10/03	2	19.85	0	0.00	19.85	2	416	0.48%
2019/10/01	1	20.00	0	0.00	20.10	1	422	0.24%
2019/09/24	2	21.00	1	20.95	20.60	1	430	0.23%
2019/09/23	1	21.00	2	20.90	20.80	-1	421	-0.24%
2019/09/17	0	0.00	20	20.00	20.15	-20	401	-4.98%
2019/09/16	1	20.10	0	0.00	20.10	1	408	0.24%
2019/09/05	5	20.60	0	0.00	20.50	5	426	1.17%
2019/09/03	1	20.40	0	0.00	20.25	1	415	0.24%
2019/08/28	1	20.00	0	0.00	20.00	1	416	0.24%
2019/08/22	1	20.15	0	0.00	20.20	1	419	0.24%
2019/08/21	1	20.20	0	0.00	20.20	1	418	0.24%
2019/08/15	0	0.00	0.1	19.95	19.85	-0.1	412	-0.03%
2019/08/14	0	20.50	0	0.00	20.50	0	404	0.01%
2019/08/12	0	0.00	0.4	20.70	20.80	-0.4	418	-0.11%
2019/08/07	0	0.00	1	21.15	20.60	-1	435	-0.23%
2019/08/05	2	20.83	0	0.00	20.65	2	463	0.43%
2019/08/02	1	23.90	10	23.80	23.80	-9	462	-1.95%
2019/07/30	0	0.00	20	24.73	24.55	-20	443	-4.51%
2019/07/29	0	0.00	10	24.90	24.95	-10	434	-2.30%
2019/07/25	1	24.55	0	0.00	24.60	1	432	0.23%
2019/07/24	5	24.45	5	24.51	24.45	0	434	0.00%
2019/07/22	4	24.25	0	0.00	24.15	4	444	0.90%
2019/07/19	8	24.20	8	24.43	24.25	0	455	0.00%
2019/07/18	2	24.25	0	0.00	24.20	2	459	0.44%
2019/07/17	1	24.00	1	23.95	24.00	0	454	0.00%
2019/07/16	3	23.72	2	23.75	23.75	1	462	0.22%
2019/07/15	2	23.05	0	0.00	23.05	2	463	0.43%
2019/07/12	0	0.00	2	23.00	22.85	-2	472	-0.42%
2019/07/10	0	0.00	2	23.00	22.90	-2	492	-0.41%
2019/07/05	0	0.00	5	22.85	23.00	-5	551	-0.91%
2019/07/04	7	22.77	2.4	22.73	22.65	4.6	570	0.81%
2019/07/02	1	22.05	0	0.00	22.15	1	599	0.17%
2019/07/01	0	0.00	11	22.10	22.05	-11	635	-1.73%
2019/06/21	11	22.25	0	0.00	21.85	11	795	1.38%
2019/06/20	0	0.00	5	21.79	22.05	-5	803	-0.62%
2019/06/19	0	0.00	1	21.30	21.30	-1	816	-0.12%
2019/06/17	0	0.00	1	21.20	21.05	-1	856	-0.12%
2019/06/14	0	0.00	1	21.20	21.10	-1	871	-0.11%
2019/06/12	0	0.00	1	21.15	21.20	-1	930	-0.11%
2019/06/10	1	20.80	1	20.85	20.80	0	1,060	0.00%
2019/06/06	0	0.00	0.4	20.80	20.70	-0.4	1,230	-0.03%
2019/06/05	2	21.10	2	21.10	20.95	0	1,356	0.00%
2019/06/03	2	21.03	0	0.00	21.10	2	1,608	0.12%
2019/05/30	0	0.00	1	21.45	21.40	-1	1,791	-0.06%
2019/05/29	0	0.00	1	21.30	21.25	-1	1,799	-0.06%
2019/05/27	0	0.00	1	21.35	21.20	-1	1,813	-0.06%
2019/05/23	1	20.65	0	0.00	20.45	1	1,820	0.05%
2019/05/22	2	21.15	0	0.00	21.00	2	1,844	0.11%
2019/05/20	0	0.00	1	20.75	20.85	-1	1,848	-0.05%
2019/05/16	2	21.90	0	0.00	21.65	2	1,842	0.11%
2019/05/13	2	22.25	0	0.00	22.15	2	1,840	0.11%
2019/05/10	0	0.00	1	24.20	23.95	-1	1,811	-0.06%
2019/05/09	0	0.00	5	24.80	24.10	-5	1,807	-0.28%
2019/05/08	2	24.60	0	0.00	24.65	2	1,798	0.11%
2019/05/03	4	25.15	1	25.20	25.20	3	1,788	0.17%
2019/05/02	6	24.80	6	24.98	25.00	0	1,783	0.00%
2019/04/30	2	24.38	0	0.00	24.35	2	1,776	0.11%
2019/04/29	4	24.80	0	0.00	24.60	4	1,770	0.23%
2019/04/25	0	0.00	6	25.44	25.20	-6	1,755	-0.34%
2019/04/24	0	0.00	2	25.48	25.20	-2	1,739	-0.11%
2019/04/22	5	25.25	5	25.28	25.30	0	1,726	0.00%
2019/04/19	3	24.73	1	25.00	24.70	2	1,711	0.12%
2019/04/18	0	0.00	1	25.30	24.95	-1	1,699	-0.06%
2019/04/17	0	0.00	2	25.35	25.10	-2	1,688	-0.12%
2019/04/16	0	0.00	5	25.00	25.00	-5	1,672	-0.30%
2019/04/15	1	24.90	0	0.00	24.90	1	1,665	0.06%
2019/04/12	15	24.89	5	25.25	24.60	10	1,655	0.60%
2019/04/11	8	25.51	1.2	25.70	25.10	6.8	1,640	0.42%
2019/04/10	14	24.84	15	25.75	25.85	-1	1,608	-0.06%
2019/04/09	9	25.00	0	0.00	24.90	9	1,586	0.57%
2019/04/08	8	25.32	5	25.60	25.25	3	1,568	0.19%
2019/04/03	2	25.40	5	25.55	25.25	-3	1,550	-0.19%
2019/04/02	7	25.11	6	25.05	25.05	1	1,515	0.07%
2019/04/01	6	25.87	18	26.28	25.85	-12	1,481	-0.81%
2019/03/29	16	25.24	12	25.30	25.60	4	1,452	0.28%
2019/03/28	2	24.58	0	0.00	24.55	2	1,424	0.14%
2019/03/27	8	24.84	4	25.05	24.75	4	1,423	0.28%
2019/03/26	1	24.65	6	24.70	25.00	-5	1,409	-0.35%
2019/03/25	1	23.90	1	23.85	23.85	0	1,380	0.00%
2019/03/22	43	24.70	5	25.18	24.50	38	1,368	2.78%
2019/03/21	1	25.15	0	0.00	25.15	1	1,346	0.07%
2019/03/20	10	25.60	5	25.85	25.20	5	1,332	0.38%
2019/03/19	2	24.98	1	25.40	25.40	1	1,309	0.08%
2019/03/18	0	0.00	3	25.42	25.10	-3	1,295	-0.23%
2019/03/15	6	25.25	2.1	24.85	24.80	3.9	1,274	0.31%
2019/03/14	9	25.89	1	25.95	25.35	8	1,242	0.64%
2019/03/13	6	26.38	3	26.68	26.25	3	1,203	0.25%
2019/03/12	7	26.57	18	26.34	26.10	-11	1,130	-0.97%
2019/03/11	10.1	25.15	41.9	25.48	26.40	-31.8	971	-3.27%
2019/03/08	13	24.20	12	24.21	24.00	1	897	0.11%
2019/03/07	34	24.35	30	24.39	24.45	4	906	0.44%
2019/03/06	26	23.14	16	23.15	23.40	10	735	1.36%
2019/03/05	4	21.30	5.3	21.79	22.00	-1.3	586	-0.23%
2019/03/04	0.1	20.55	10	20.75	20.55	-9.9	555	-1.78%
2019/02/26	1	21.25	5	21.30	21.20	-4	542	-0.74%
2019/02/25	0	0.00	15	21.30	21.30	-15	547	-2.74%
2019/02/22	0	0.00	3	21.52	21.30	-3	540	-0.55%
2019/02/21	21	21.60	3	21.40	21.45	18	531	3.39%
2019/02/19	1	20.40	0	0.00	20.20	1	498	0.20%
2019/02/18	0	0.00	3	20.40	20.35	-3	509	-0.59%
2019/02/14	1	20.05	5	20.15	20.20	-4	500	-0.80%
2019/02/12	0	0.00	0.1	19.10	19.10	-0.1	475	-0.02%
2019/02/11	2	18.95	2	19.00	19.05	0	478	0.00%
2019/01/25	0	0.00	2	19.20	19.15	-2	486	-0.41%
2019/01/23	1	19.15	2	19.10	19.15	-1	501	-0.20%
2019/01/22	1	19.40	0	0.00	19.25	1	505	0.20%
2019/01/21	5	19.30	0	0.00	19.35	5	520	0.96%
2019/01/18	14	19.44	14	19.40	19.35	0	526	0.00%
2019/01/07	5	18.95	5	18.95	18.95	0	606	0.00%
2019/01/04	0	0.00	1	18.55	18.60	-1	631	-0.16%
2019/01/03	1.1	19.18	0	0.00	19.00	1.1	647	0.17%
2018/12/27	1	18.90	2	19.10	18.90	-1	700	-0.14%
2018/12/25	0	0.00	2	18.95	19.00	-2	746	-0.27%
2018/12/24	0.1	19.40	0	0.00	19.40	0.1	755	0.01%
2018/12/22	2	19.58	0	0.00	19.40	2	767	0.26%
2018/12/20	0.1	19.00	0	0.00	19.00	0.1	763	0.01%
2018/12/19	0	0.00	9	19.67	19.80	-9	767	-1.17%
2018/12/12	0.2	20.25	0	0.00	20.30	0.2	817	0.02%
2018/12/11	3	19.70	0	0.00	19.65	3	824	0.36%
2018/12/07	2	20.53	0	0.00	20.20	2	845	0.24%
2018/12/06	0	0.00	1	20.30	20.00	-1	853	-0.12%
2018/12/04	0	0.00	1	21.65	21.65	-1	857	-0.12%
2018/12/03	7	22.09	1	22.75	22.10	6	856	0.70%
2018/11/30	4	21.29	4	21.21	21.75	0	798	0.00%
2018/11/29	2	20.00	5	20.15	19.80	-3	736	-0.41%
2018/11/27	1	18.60	0	0.00	18.65	1	701	0.14%
2018/11/20	0.4	18.40	0	0.00	18.40	0.4	748	0.05%
2018/11/15	0	0.00	1	18.90	18.65	-1	792	-0.13%
2018/11/14	0	0.00	2	17.90	17.85	-2	785	-0.25%
2018/11/08	8.1	18.56	0	0.00	18.50	8.1	868	0.93%
2018/11/01	1	18.40	0	0.00	18.30	1	978	0.10%
2018/10/31	0	0.00	2	18.05	18.10	-2	997	-0.20%
2018/10/29	1	17.30	0	0.00	17.35	1	1,042	0.10%
2018/10/26	3	18.80	0	0.00	18.60	3	1,040	0.29%
2018/10/25	2	19.68	3	19.80	19.30	-1	1,063	-0.09%
2018/10/24	1	19.40	2	20.43	20.35	-1	1,086	-0.09%
2018/10/23	2	20.15	2	19.70	19.70	0	1,103	0.00%
2018/10/22	3	18.80	1	19.55	19.55	2	1,100	0.18%
2018/10/19	0	0.00	5	18.10	17.80	-5	1,108	-0.45%
2018/10/16	2	20.18	0	0.00	20.30	2	1,214	0.16%
2018/10/15	0	0.00	10	20.01	20.00	-10	1,284	-0.78%
2018/10/08	0.4	25.40	0.2	25.40	25.40	0.2	1,454	0.02%
2018/10/05	0.1	24.80	4.4	26.25	24.80	-4.3	1,572	-0.28%
2018/10/04	5	28.05	14	28.03	27.50	-9	1,229	-0.73%
2018/10/03	5	29.85	15	29.82	28.90	-10	1,215	-0.82%
2018/10/02	0	0.00	15	32.50	31.00	-15	853	-1.76%
2018/10/01	2	33.20	0	0.00	33.00	2	1,001	0.20%