台揚 (2314)-富邦-羅東券商分點個股進出

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

台揚

(2314)

股價
30.40
漲跌
▼0.55
漲幅
-1.78%
成交量
1,148張
產業
上市通信網路類股▼1.23%
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	30.90	0	0.00	30.40	1	1,193	0.08%
2024/04/16	5	31.28	2	31.58	31.30	3	1,191	0.25%
2024/04/15	4	32.59	0	32.84	32.70	4	1,167	0.34%
2024/04/12	0	0.00	0	33.18	33.05	0	1,161	0.00%
2024/04/11	1	33.35	0	0.00	33.20	1	1,158	0.09%
2024/04/10	2	34.75	0	0.00	34.55	2	1,151	0.17%
2024/04/08	1	33.90	0	0.00	33.70	1	1,129	0.09%
2024/04/03	0	33.50	0	0.00	32.95	0	1,121	0.00%
2024/04/02	1	33.50	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0	33.89	0	0.00	33.65	0	1,160	0.00%
2024/03/29	1	35.20	0	0.00	34.20	1	1,165	0.09%
2024/03/28	1	34.85	10	34.77	34.85	-9	1,137	-0.80%
2024/03/27	3	32.83	1	33.65	33.60	2	1,080	0.19%
2024/03/26	1	32.55	0	0.00	32.60	1	1,091	0.09%
2024/03/20	0	0.00	2	32.60	32.10	-2	1,144	-0.17%
2024/03/19	0	0.00	3	32.50	32.60	-3	1,153	-0.26%
2024/03/15	1	33.20	0	0.00	33.05	1	1,202	0.08%
2024/03/14	0	0.00	2	32.85	32.80	-2	1,263	-0.16%
2024/03/13	1	34.25	6	34.22	33.60	-5	1,433	-0.35%
2024/03/12	11	33.70	12	33.98	34.35	-1	1,614	-0.06%
2024/03/11	11	32.53	0	0.00	32.65	11	1,591	0.69%
2024/03/08	22	32.62	4	32.61	32.40	18	1,587	1.13%
2024/03/07	4	33.43	0	0.00	33.10	4	1,589	0.25%
2024/03/06	0	0.00	2	34.80	34.20	-2	1,582	-0.13%
2024/03/05	10	34.68	6	34.50	34.30	4	1,576	0.25%
2024/03/04	8	33.78	5.3	34.59	35.00	2.7	1,574	0.17%
2024/03/01	0.2	32.55	0	0.00	32.70	0.2	1,530	0.01%
2024/02/29	0	0.00	6	32.40	32.40	-6	1,532	-0.39%
2024/02/26	3	33.90	1	33.55	33.50	2	1,546	0.13%
2024/02/23	7.2	33.82	5.1	33.69	33.85	2	1,551	0.13%
2024/02/20	6	33.39	5	33.49	33.40	1	1,644	0.06%
2024/02/19	1	33.95	0	0.00	33.90	1	1,650	0.06%
2024/02/16	3	33.15	0	0.00	33.70	3	1,657	0.18%
2024/02/15	0	0.00	2	32.35	32.90	-2	1,648	-0.12%
2024/02/05	2.5	32.64	0	0.00	32.50	2.5	1,638	0.15%
2024/02/02	2	33.30	0	0.00	33.20	2	1,634	0.12%
2024/02/01	1	33.00	1	33.00	33.05	0	1,624	0.00%
2024/01/31	2	33.25	0	0.00	33.30	2	1,612	0.12%
2024/01/30	0	0.00	2	33.73	33.60	-2	1,606	-0.12%
2024/01/26	1	34.70	7	34.43	34.35	-6	1,586	-0.38%
2024/01/25	1	35.35	0	0.00	35.20	1	1,556	0.06%
2024/01/24	4	35.70	0	0.00	35.40	4	1,553	0.26%
2024/01/18	1	35.70	0	0.00	35.50	1	1,535	0.07%
2024/01/16	1	35.70	0	0.00	36.00	1	1,533	0.07%
2024/01/10	2	35.50	0	0.00	35.55	2	1,529	0.13%
2024/01/08	1	36.75	0	0.00	36.40	1	1,517	0.07%
2024/01/05	0	0.00	20	36.80	36.90	-20	1,518	-1.32%
2024/01/04	0	37.00	1	37.04	36.65	-1	1,517	-0.07%
2024/01/03	1	37.50	0	0.00	37.40	1	1,520	0.07%
2024/01/02	15	37.84	1	37.85	37.90	14	1,524	0.92%
2023/12/29	11	37.50	0	0.00	37.50	11	1,523	0.72%
2023/12/27	0.2	38.35	20	37.30	38.35	-19.8	1,538	-1.28%
2023/12/26	0.6	37.10	0	0.00	37.40	0.6	1,541	0.04%
2023/12/25	6.4	36.78	0	0.00	36.55	6.4	1,527	0.42%
2023/12/21	1	36.40	0	0.00	36.30	1	1,504	0.07%
2023/12/20	4.1	36.89	5	37.00	36.90	-0.9	1,475	-0.06%
2023/12/19	5	37.70	0	0.00	37.55	5	1,417	0.35%
2023/12/18	0	0.00	10	37.67	37.20	-10	1,412	-0.71%
2023/12/15	5	38.04	3	38.05	37.90	2	1,396	0.14%
2023/12/14	11	38.90	4	39.03	38.75	7	1,367	0.51%
2023/12/13	4	39.09	9.1	39.54	39.20	-5.1	1,353	-0.38%
2023/12/12	13	39.01	7.1	39.24	38.90	5.9	1,379	0.43%
2023/12/11	15	40.01	12	40.32	39.80	3	1,352	0.22%
2023/12/08	43	41.87	45.2	41.97	41.65	-2.2	1,286	-0.17%
2023/12/07	49	41.27	17.4	41.12	41.40	31.6	1,114	2.84%
2023/12/06	1.1	37.34	0.1	37.65	37.65	1	935	0.11%
2023/12/05	0.3	37.03	0	37.80	37.90	0.3	921	0.03%
2023/12/04	0	0.00	1	37.75	37.45	-1	923	-0.11%
2023/12/01	0.1	37.10	0	0.00	37.00	0.1	914	0.01%
2023/11/30	3	37.48	0.1	37.50	37.30	2.9	906	0.32%
2023/11/28	11	36.68	0	0.00	36.70	11	890	1.24%
2023/11/27	2	36.85	0	0.00	36.75	2	888	0.23%
2023/11/22	1	37.50	0	0.00	37.45	1	873	0.11%
2023/11/21	2	38.60	2	37.80	37.60	0	868	0.00%
2023/11/20	1	36.75	13	36.42	38.40	-12	848	-1.41%
2023/11/17	11	35.81	10	35.80	35.80	1	794	0.13%
2023/11/16	10	35.60	0	0.00	36.30	10	793	1.26%
2023/11/13	0.2	36.00	4	35.85	35.55	-3.8	794	-0.48%
2023/11/08	0	36.85	1	36.40	36.35	-1	820	-0.12%
2023/11/06	0	0.00	3	36.03	36.05	-3	834	-0.36%
2023/11/03	0	35.70	2	35.65	35.50	-2	828	-0.24%
2023/11/02	2	35.50	1	35.30	35.45	1	829	0.12%
2023/10/31	0.1	36.05	0	0.00	35.75	0.1	826	0.01%
2023/10/30	0.1	36.50	1	35.95	36.70	-0.9	819	-0.11%
2023/10/27	1.1	35.34	1	35.75	35.45	0.1	815	0.02%
2023/10/23	1	36.50	0	0.00	35.70	1	853	0.12%
2023/10/16	1.1	36.72	3	36.60	36.60	-1.9	879	-0.22%
2023/10/12	0.2	38.20	0	0.00	37.80	0.2	1,044	0.02%
2023/10/11	1	38.20	0	0.00	37.60	1	1,107	0.09%
2023/10/04	0	0.00	2.1	39.96	39.35	-2.1	1,108	-0.19%
2023/10/03	1	39.00	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	5	38.70	40.20	-5	1,084	-0.46%
2023/09/28	1	37.65	0	0.00	37.60	1	1,059	0.09%
2023/09/25	0	0.00	2	38.80	38.60	-2	1,086	-0.18%
2023/09/22	3	38.97	1	38.90	38.90	2	1,086	0.18%
2023/09/20	0	0.00	1	39.00	39.00	-1	1,097	-0.09%
2023/09/19	1	39.65	0	0.00	39.50	1	1,115	0.09%
2023/09/18	2	39.00	2	39.35	39.15	0	1,113	0.00%
2023/09/15	6	39.93	1	39.60	39.50	5	1,114	0.45%
2023/09/14	11	38.50	0	0.00	38.35	11	1,070	1.03%
2023/09/12	8	35.71	0	0.00	35.85	8	1,074	0.74%
2023/09/11	1	35.80	0	0.00	35.70	1	1,109	0.09%
2023/09/08	1	37.85	2	37.80	37.80	-1	1,103	-0.09%
2023/09/07	9.1	38.24	0	0.00	38.20	9.1	1,119	0.81%
2023/08/30	2	38.80	0	0.00	39.00	2	1,162	0.17%
2023/08/29	0	0.00	2	38.65	38.60	-2	1,169	-0.17%
2023/08/28	2.1	39.27	1	39.10	38.55	1.1	1,176	0.10%
2023/08/25	2	39.10	2	39.00	39.20	0	1,175	0.00%
2023/08/24	0	0.00	1	40.20	39.90	-1	1,173	-0.09%
2023/08/23	2	38.40	0	0.00	38.40	2	1,167	0.17%
2023/08/22	0	38.80	0	0.00	38.20	0	1,175	0.00%
2023/08/16	1	37.95	3	38.07	38.00	-2	1,260	-0.16%
2023/08/14	1	39.85	0	0.00	39.25	1	1,266	0.08%
2023/08/11	3	41.65	0	0.00	41.55	3	1,259	0.24%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/08	1	43.35	0	0.00	43.30	1	1,269	0.08%
2023/08/04	2	43.85	1	44.00	44.05	1	1,292	0.08%
2023/08/02	3	44.15	0	0.00	44.00	3	1,321	0.23%
2023/08/01	2	44.75	2	45.18	45.00	0	1,358	0.00%
2023/07/28	0	0.00	2	43.90	43.95	-2	1,454	-0.14%
2023/07/27	2.1	44.00	2	43.90	44.05	0.1	1,469	0.01%
2023/07/25	0	0.00	3	45.70	45.60	-3	1,536	-0.20%
2023/07/21	2	45.30	0	0.00	45.30	2	1,613	0.12%
2023/07/20	0	0.00	4.2	45.87	45.80	-4.2	1,646	-0.26%
2023/07/19	6	45.05	3	45.23	44.70	3	1,707	0.18%
2023/07/18	7	45.85	0	0.00	45.50	7	1,794	0.39%
2023/07/17	14	48.41	8	49.53	48.05	6	1,908	0.31%
2023/07/14	0	0.00	4	45.65	45.65	-4	2,018	-0.20%
2023/07/13	2	42.13	0	0.00	41.50	2	2,191	0.09%
2023/07/10	2	43.20	0	0.00	43.10	2	2,342	0.09%
2023/07/05	0	0.00	2	44.18	44.20	-2	2,377	-0.08%
2023/07/03	3	44.40	1	44.45	44.50	2	2,370	0.08%
2023/06/30	0	0.00	1	44.75	44.65	-1	2,361	-0.04%
2023/06/28	4	45.04	0	0.00	44.90	4	2,359	0.17%
2023/06/27	1	45.50	1	45.05	45.35	0	2,362	0.00%
2023/06/26	1	44.50	0	0.00	44.35	1	2,349	0.04%
2023/06/20	1	44.50	1	44.50	44.40	0	2,347	0.00%
2023/06/16	0	0.00	3	44.88	45.00	-3	2,345	-0.13%
2023/06/15	4	44.85	1	45.85	44.95	3	2,340	0.13%
2023/06/14	1	45.85	15	46.52	45.85	-14	2,307	-0.61%
2023/06/13	0	0.00	0.4	46.65	46.50	-0.4	2,304	-0.02%
2023/06/12	2	46.95	1	46.00	47.00	1	2,292	0.04%
2023/06/09	9	45.69	0	0.00	45.80	9	2,271	0.40%
2023/06/08	4	45.55	0	0.00	45.50	4	2,288	0.17%
2023/06/05	7	46.49	5	46.68	46.55	2	2,362	0.08%
2023/06/02	7	46.61	0	0.00	46.35	7	2,368	0.30%
2023/05/31	0	0.00	3	46.10	46.00	-3	2,397	-0.13%
2023/05/29	4	45.71	0	0.00	46.15	4	2,407	0.17%
2023/05/26	3	45.57	1	46.20	45.35	2	2,406	0.08%
2023/05/24	1	46.65	0	0.00	46.65	1	2,414	0.04%
2023/05/23	2	48.30	0	0.00	48.60	2	2,404	0.08%
2023/05/08	0	0.00	4	49.18	49.45	-4	2,596	-0.15%
2023/05/05	0	0.00	3	48.38	48.50	-3	2,583	-0.12%
2023/05/04	0	0.00	3	48.38	48.50	-3	2,608	-0.12%
2023/05/03	1.4	45.89	0	46.10	45.60	1.4	2,546	0.05%
2023/05/02	1	47.00	12	46.72	46.55	-11	2,536	-0.43%
2023/04/28	4	47.11	0	47.70	47.45	4	2,512	0.16%
2023/04/27	3	45.58	4	44.96	45.90	-1	2,456	-0.04%
2023/04/26	4	43.59	0	0.00	44.10	4	2,409	0.17%
2023/04/25	2	45.79	0	0.00	45.20	2	2,370	0.09%
2023/04/24	1	46.85	2	47.80	46.80	-1	2,330	-0.04%
2023/04/21	8	44.64	6	45.00	44.85	2	2,259	0.09%
2023/04/20	3	49.27	6	48.55	47.50	-3	2,156	-0.14%
2023/04/19	12	51.05	10	52.10	51.80	2	1,987	0.10%
2023/04/18	6	51.08	39	50.99	51.10	-33	1,753	-1.88%
2023/04/17	23	45.72	13	45.32	46.50	10	1,518	0.66%
2023/04/14	10	43.10	9	43.71	43.90	1	1,407	0.07%
2023/04/13	4	41.24	0	0.00	41.00	4	1,344	0.30%
2023/04/11	0	0.00	2	41.53	41.55	-2	1,318	-0.15%
2023/04/10	2	41.35	0	0.00	41.50	2	1,314	0.15%
2023/04/07	5	42.79	0	0.00	42.85	5	1,281	0.39%
2023/03/31	2	42.90	0	0.00	42.80	2	1,283	0.16%
2023/03/30	1	42.65	0	0.00	42.60	1	1,279	0.08%
2023/03/29	1	42.25	0	0.00	42.25	1	1,279	0.08%
2023/03/28	1	42.30	0	0.00	42.15	1	1,283	0.08%
2023/03/24	0	0.00	1	43.75	43.70	-1	1,271	-0.08%
2023/03/23	2	43.38	0	0.00	43.40	2	1,266	0.16%
2023/03/20	2	42.40	0	0.00	42.35	2	1,258	0.16%
2023/03/17	0	0.00	2	42.45	42.30	-2	1,261	-0.16%
2023/03/16	3	43.60	0	0.00	42.10	3	1,261	0.24%
2023/03/15	1	43.90	1	43.95	43.55	0	1,265	0.00%
2023/03/14	1	44.20	0	0.00	43.70	1	1,281	0.08%
2023/03/13	1	44.40	4	43.60	44.55	-3	1,305	-0.23%
2023/03/10	4	44.74	0	0.00	44.75	4	1,329	0.30%
2023/03/09	1	46.40	0	0.00	46.05	1	1,353	0.07%
2023/03/08	2	46.03	1	46.60	46.70	1	1,413	0.07%
2023/03/07	1	45.60	0	0.00	45.60	1	1,441	0.07%
2023/03/06	3	45.47	3	45.93	45.75	0	1,433	0.00%
2023/03/03	0	44.60	0	0.00	44.10	0	1,409	0.00%
2023/03/02	0	0.00	1	45.10	44.55	-1	1,407	-0.07%
2023/02/24	0.3	44.20	0	0.00	43.90	0.3	1,393	0.02%
2023/02/23	1	44.90	3	44.85	44.70	-2	1,379	-0.14%
2023/02/22	1.2	44.35	0.1	44.30	44.40	1.1	1,382	0.08%
2023/02/21	0.1	46.20	15	45.79	45.75	-14.9	1,368	-1.09%
2023/02/20	0	0.00	5	46.32	46.00	-5	1,346	-0.37%
2023/02/17	10	44.13	1	43.80	44.80	9	1,324	0.68%
2023/02/16	1	43.60	0	0.00	43.80	1	1,325	0.08%
2023/02/15	1	43.20	1.1	42.97	43.10	-0.1	1,353	-0.01%
2023/02/14	1	43.95	5	43.97	44.00	-4	1,326	-0.30%
2023/02/13	6.1	43.53	6	44.61	45.20	0.1	1,287	0.01%
2023/02/10	1	42.10	0	0.00	41.10	1	1,197	0.08%
2023/02/08	0	0.00	2	42.65	42.85	-2	1,178	-0.17%
2023/02/07	0	0.00	5	42.20	41.80	-5	1,162	-0.43%
2023/02/06	4	42.21	0	0.00	42.40	4	1,159	0.35%
2023/02/03	3.5	42.63	2	42.68	42.50	1.5	1,150	0.13%
2023/02/02	12	43.03	6	43.56	43.55	6	1,129	0.53%
2023/02/01	1	40.40	0	0.00	40.50	1	1,065	0.09%
2023/01/31	0	0.00	1	40.00	40.10	-1	1,065	-0.09%
2023/01/30	0	0.00	0	39.20	39.05	0	1,062	0.00%
2023/01/16	0	0.00	1	38.10	38.10	-1	1,080	-0.09%
2023/01/12	1	39.20	0	0.00	38.65	1	1,087	0.09%
2023/01/11	0	0.00	5	39.65	39.65	-5	1,094	-0.46%
2023/01/10	10	40.20	0	0.00	39.90	10	1,107	0.90%
2023/01/06	1	39.40	1	39.65	39.45	0	1,142	0.00%
2022/12/26	1	40.20	2	40.25	40.20	-1	1,234	-0.08%
2022/12/23	1	37.70	1	38.00	38.25	0	1,247	0.00%
2022/12/21	1	38.75	0	0.00	38.10	1	1,288	0.08%
2022/12/19	0	0.00	1	39.70	39.45	-1	1,330	-0.08%
2022/12/16	0	0.00	1	39.90	39.90	-1	1,347	-0.07%
2022/12/14	0	0.00	0	40.80	40.80	0	1,391	0.00%
2022/12/13	2	40.20	0	40.55	40.10	2	1,400	0.14%
2022/12/12	0	40.15	0	0.00	40.50	0	1,410	0.00%
2022/12/09	0	0.00	0	41.90	40.85	0	1,434	0.00%
2022/12/07	3	41.35	0	0.00	41.00	3	1,457	0.21%
2022/12/06	3	43.55	3	42.83	42.30	0	1,447	0.00%
2022/12/02	0	0.00	2	42.83	43.20	-2	1,419	-0.14%
2022/12/01	5	42.01	0	0.00	41.70	5	1,386	0.36%
2022/11/30	5	42.65	19	42.89	42.70	-14	1,371	-1.02%
2022/11/29	8	39.71	4	40.78	41.15	4	1,315	0.30%
2022/11/28	0	37.00	0	0.00	37.45	0	1,349	0.00%
2022/11/25	0.1	36.75	5	37.00	36.90	-5	1,371	-0.36%
2022/11/24	0	0.00	1	38.15	38.10	-1	1,392	-0.07%
2022/11/21	2	37.50	1	37.55	37.60	1	1,457	0.07%
2022/11/18	0	0.00	15	38.05	38.05	-15	1,474	-1.02%
2022/11/17	0	0.00	1	39.00	38.95	-1	1,479	-0.07%
2022/11/16	0	0.00	1	38.25	38.30	-1	1,530	-0.07%
2022/11/15	1	38.90	1	39.15	39.20	0	1,586	0.00%
2022/11/11	1	36.06	1	36.25	35.90	0	1,721	0.00%
2022/11/10	0	0.00	1	37.45	37.30	-1	1,759	-0.06%
2022/11/09	1	38.20	1	38.25	38.05	0	2,017	0.00%
2022/11/08	1	38.10	1	37.90	38.20	0	2,152	0.00%
2022/11/07	1	37.40	1	37.40	37.40	0	2,308	0.00%
2022/11/04	0	0.00	1	37.20	37.25	-1	2,515	-0.04%
2022/11/03	0	0.00	4	36.25	37.00	-4	3,186	-0.13%
2022/11/02	0	0.00	2	36.18	36.60	-2	3,489	-0.06%
2022/11/01	2	35.45	0	0.00	35.60	2	3,659	0.05%
2022/10/31	0	0.00	1	34.60	34.90	-1	3,710	-0.03%
2022/10/27	0	34.70	6.3	34.66	34.80	-6.3	4,045	-0.15%
2022/10/26	5	33.35	0	0.00	33.30	5	4,240	0.12%
2022/10/25	1.1	34.72	0	0.00	33.65	1.1	4,357	0.03%
2022/10/24	0	0.00	0	35.15	34.80	0	4,383	0.00%
2022/10/18	3	36.60	3.1	36.22	36.45	-0.1	4,807	0.00%
2022/10/17	3.1	34.79	0	0.00	36.60	3.1	4,895	0.06%
2022/10/14	0	0.00	0.1	36.44	36.60	-0.1	4,960	0.00%
2022/10/13	7	35.52	0	0.00	33.90	7	4,988	0.14%
2022/10/12	2.1	37.39	7	37.30	37.10	-5	5,004	-0.10%
2022/10/11	3	38.63	0	0.00	38.15	3	5,058	0.06%
2022/10/07	0	0.00	0.4	40.90	40.80	-0.4	5,166	-0.01%
2022/10/06	1	40.40	1	40.35	40.50	0	5,380	0.00%
2022/10/05	0	40.20	0	0.00	40.75	0	5,547	0.00%
2022/10/04	2	39.10	0	0.00	39.95	2	5,673	0.04%
2022/10/03	15	38.55	3	38.52	38.40	12	5,748	0.21%
2022/09/30	3	37.75	0	0.00	38.65	3	5,844	0.05%
2022/09/29	1	38.50	3	38.70	38.40	-2	5,923	-0.03%
2022/09/28	7	38.22	1	38.77	37.90	6	6,001	0.10%
2022/09/26	15	40.53	13	40.00	39.80	2	6,150	0.03%
2022/09/23	1	43.95	1	43.95	42.70	0	6,180	0.00%
2022/09/22	1	42.50	0	0.00	44.40	1	6,199	0.02%
2022/09/21	3.1	43.72	0	0.00	43.45	3.1	6,218	0.05%
2022/09/16	8	46.87	0	0.00	46.50	8	6,299	0.13%
2022/09/15	0	0.00	1	48.10	48.20	-1	6,296	-0.02%
2022/09/14	6	48.29	1	47.85	48.85	5	6,316	0.08%
2022/09/13	2	49.48	0	0.00	49.55	2	6,343	0.03%
2022/09/12	0	0.00	1	49.95	50.10	-1	6,391	-0.02%
2022/09/08	3	48.90	0	0.00	48.90	3	6,424	0.05%
2022/09/07	3	48.72	0	0.00	48.50	3	6,498	0.05%
2022/09/06	3	49.38	8	49.88	49.20	-5	6,630	-0.08%
2022/09/05	8	51.75	6	51.45	51.00	2	6,817	0.03%
2022/09/02	4	52.43	8	52.34	52.40	-4	6,815	-0.06%
2022/09/01	1	51.10	1	51.00	50.40	0	6,773	0.00%
2022/08/31	1	51.40	2	51.15	51.60	-1	6,771	-0.01%
2022/08/30	2	50.18	8	51.01	51.20	-6	6,791	-0.09%
2022/08/29	0	0.00	1	48.80	48.85	-1	6,821	-0.01%
2022/08/26	1	50.10	30	50.11	49.95	-29	6,899	-0.42%
2022/08/25	30	49.90	2	49.60	49.90	28	7,080	0.40%
2022/08/23	1	49.10	41	48.92	49.00	-40	8,012	-0.50%
2022/08/22	5	49.66	2	49.80	49.05	3	8,025	0.04%
2022/08/19	4	51.95	24	51.18	51.20	-20	7,992	-0.25%
2022/08/18	32	51.53	2	51.50	51.50	30	7,962	0.38%
2022/08/17	29	51.34	28	50.71	51.50	1	8,485	0.01%
2022/08/16	26	52.72	61	51.93	51.10	-35	8,525	-0.41%
2022/08/15	6	50.90	57	50.63	50.40	-51	8,271	-0.62%
2022/08/12	47	48.70	59	48.95	48.70	-12	8,128	-0.15%
2022/08/11	28	51.86	34	51.44	51.60	-6	7,967	-0.08%
2022/08/10	68	52.80	20	51.81	51.40	48	7,773	0.62%
2022/08/09	17	49.10	15	50.63	51.50	2	7,113	0.03%
2022/08/08	9	47.07	14	47.06	46.90	-5	6,810	-0.07%
2022/08/05	3	45.07	0	0.00	45.30	3	6,640	0.05%
2022/08/04	5	44.40	7	44.22	44.10	-2	6,597	-0.03%
2022/08/03	27	45.72	15	45.98	45.00	12	6,519	0.18%
2022/08/02	20	47.10	20	46.20	46.00	0	6,271	0.00%
2022/08/01	3	44.68	6	45.58	46.50	-3	6,076	-0.05%
2022/07/29	3	44.30	1	44.35	44.35	2	5,961	0.03%
2022/07/28	10	44.16	0	0.00	43.90	10	5,936	0.17%
2022/07/27	33	46.00	17	46.29	45.30	16	5,858	0.27%
2022/07/25	0	0.00	4	45.40	45.75	-4	5,535	-0.07%
2022/07/22	3	46.95	10	45.66	45.20	-7	5,515	-0.13%
2022/07/21	1	45.95	15	45.68	46.35	-14	5,430	-0.26%
2022/07/20	3	45.48	6	45.57	45.00	-3	5,356	-0.06%
2022/07/19	6	45.44	0	0.00	45.20	6	5,328	0.11%
2022/07/18	1	45.15	1	45.25	45.25	0	5,298	0.00%
2022/07/15	6	45.21	2	45.28	44.90	4	5,258	0.08%
2022/07/14	3	43.48	3	44.80	45.15	0	5,183	0.00%
2022/07/13	0	0.00	10	42.41	42.65	-10	4,981	-0.20%
2022/07/12	17	39.55	4	39.41	38.80	13	4,835	0.27%
2022/07/11	5	45.00	1	44.70	43.10	4	4,733	0.08%
2022/07/08	6	44.78	0	0.00	44.25	6	4,659	0.13%
2022/07/07	11	43.64	2	43.48	43.45	9	4,569	0.20%
2022/07/06	8	44.58	7	42.93	42.10	1	4,503	0.02%
2022/07/05	2	44.80	0	0.00	44.95	2	4,485	0.04%
2022/07/04	3	46.75	5	47.11	46.30	-2	4,428	-0.05%
2022/07/01	47	52.50	8	53.05	49.75	39	4,379	0.89%
2022/06/30	6	54.63	3	54.23	55.20	3	4,355	0.07%
2022/06/29	23	54.83	4	55.38	55.20	19	4,360	0.44%
2022/06/28	3	54.93	3	54.70	55.20	0	4,408	0.00%
2022/06/27	4	57.10	5	57.02	56.60	-1	4,423	-0.02%
2022/06/23	3	54.43	0	0.00	54.50	3	4,618	0.06%
2022/06/22	3	55.40	0	0.00	54.60	3	4,838	0.06%
2022/06/21	0	0.00	4	56.38	56.90	-4	4,951	-0.08%
2022/06/20	3	55.63	1	56.50	54.70	2	4,925	0.04%
2022/06/17	2	58.30	2	58.30	58.00	0	4,884	0.00%
2022/06/16	2	61.10	4	61.03	59.80	-2	4,884	-0.04%
2022/06/15	5	61.26	2	61.90	61.00	3	4,858	0.06%
2022/06/14	12	60.83	15	60.97	60.80	-3	4,734	-0.06%
2022/06/13	1	58.50	0	0.00	58.30	1	4,530	0.02%
2022/06/09	1	60.20	0	0.00	60.20	1	4,472	0.02%
2022/06/08	2	61.30	1	60.60	61.00	1	4,472	0.02%
2022/06/07	3	62.50	5	61.70	61.60	-2	4,446	-0.04%
2022/06/06	10	61.61	4	60.90	61.00	6	4,381	0.14%
2022/06/02	8	64.28	6	64.13	63.30	2	4,308	0.05%
2022/06/01	13	64.33	27	63.93	64.00	-14	4,144	-0.34%
2022/05/31	58	62.28	46	62.90	62.40	12	3,747	0.32%
2022/05/30	5	59.20	6	59.57	59.00	-1	3,289	-0.03%
2022/05/27	9	58.26	20	58.40	58.50	-11	3,311	-0.33%
2022/05/26	14	58.18	9	58.22	57.90	5	3,325	0.15%
2022/05/25	44	60.15	28	59.95	58.60	16	3,260	0.49%
2022/05/24	5	57.00	8	57.81	59.40	-3	2,709	-0.11%
2022/05/20	1	55.70	0	0.00	54.60	1	2,635	0.04%
2022/05/19	1	55.30	0	0.00	55.40	1	2,642	0.04%
2022/05/18	1	57.60	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	4	55.98	57.50	-4	2,727	-0.15%
2022/05/13	0	0.00	1	53.90	54.00	-1	2,740	-0.04%
2022/05/12	3	52.53	0	0.00	53.00	3	2,765	0.11%
2022/05/06	3	56.50	1	56.60	57.10	2	2,797	0.07%
2022/05/05	1	57.20	1	58.20	57.80	0	2,814	0.00%
2022/05/03	0	0.00	2	56.10	56.10	-2	2,864	-0.07%
2022/04/29	1	56.50	0	0.00	56.30	1	2,886	0.03%
2022/04/28	2	55.30	0	0.00	55.00	2	2,896	0.07%
2022/04/27	2	54.80	0	0.00	54.70	2	2,894	0.07%
2022/04/26	1	56.90	0	0.00	56.30	1	2,890	0.03%
2022/04/25	9	57.31	6	56.90	56.90	3	2,909	0.10%
2022/04/22	5	59.70	0	0.00	59.20	5	2,906	0.17%
2022/04/21	3	60.13	0	0.00	60.00	3	2,916	0.10%
2022/04/20	1	60.90	3.1	60.53	61.20	-2.1	2,897	-0.07%
2022/04/19	1	57.70	0	0.00	57.00	1	2,880	0.03%
2022/04/18	0	0.00	5	56.70	56.80	-5	2,884	-0.17%
2022/04/15	3.1	58.22	4	57.40	56.70	-0.9	2,900	-0.03%
2022/04/13	0	0.00	1	61.00	60.20	-1	2,902	-0.03%
2022/04/12	2	59.50	1	60.00	59.70	1	2,910	0.03%
2022/04/11	6	64.28	3.2	64.04	61.00	2.9	2,906	0.10%
2022/04/08	4	66.85	3	67.90	66.30	1	2,886	0.03%
2022/04/07	6	68.12	6	68.23	67.10	0	2,887	0.00%
2022/04/06	4	67.48	1	68.40	67.70	3	2,853	0.11%
2022/04/01	4	67.73	1	67.30	67.30	3	2,846	0.11%
2022/03/31	0	0.00	9	67.70	69.00	-9	2,846	-0.32%
2022/03/30	5	67.18	3	67.40	66.60	2	2,779	0.07%
2022/03/29	9	66.41	8	66.66	68.00	1	2,737	0.04%
2022/03/28	12	67.74	6	67.65	67.40	6	2,626	0.23%
2022/03/25	8	66.93	7	69.99	70.50	1	2,535	0.04%
2022/03/24	0	0.00	60.5	63.74	64.10	-60.5	2,356	-2.57%
2022/03/23	1	58.40	2	58.50	58.30	-1	2,262	-0.04%
2022/03/22	0	0.00	1	58.10	58.70	-1	2,273	-0.04%
2022/03/21	2	59.90	0	0.00	57.70	2	2,291	0.09%
2022/03/18	1	58.50	2.2	57.03	58.90	-1.2	2,301	-0.05%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/15	2.1	53.38	1	54.60	52.90	1.1	2,347	0.05%
2022/03/14	3	56.47	0	0.00	55.80	3	2,364	0.13%
2022/03/10	0	0.00	4	56.98	57.60	-4	2,402	-0.17%
2022/03/08	4	55.58	15	55.37	54.20	-11	2,501	-0.44%
2022/03/07	1.1	55.77	11	55.43	55.00	-9.9	2,598	-0.38%
2022/03/04	63.2	61.18	3	60.50	59.00	60.2	2,626	2.29%
2022/03/03	5	61.98	3	61.47	60.70	2	2,675	0.07%
2022/03/02	1	64.40	1	59.60	62.80	0	2,699	0.00%
2022/03/01	1	56.20	4	59.68	60.50	-3	2,682	-0.11%
2022/02/25	3	54.87	4	54.65	55.00	-1	2,718	-0.04%
2022/02/24	2	54.85	10	53.40	53.40	-8	2,782	-0.29%
2022/02/22	3	57.00	1	56.20	56.60	2	2,874	0.07%
2022/02/21	2	59.10	3	58.93	58.80	-1	3,043	-0.03%
2022/02/18	16	59.19	2	59.30	59.80	14	3,324	0.42%
2022/02/17	5	58.40	1.4	58.88	58.40	3.6	3,740	0.10%
2022/02/16	3	60.40	0	0.00	60.40	3	3,954	0.08%
2022/02/14	4	60.53	2	60.95	60.00	2	4,309	0.05%
2022/02/11	2	65.10	0	0.00	64.00	2	4,352	0.05%
2022/02/10	4	65.30	5	64.50	64.20	-1	4,447	-0.02%
2022/02/09	6	66.92	1	66.90	67.10	5	4,654	0.11%
2022/02/08	1	65.20	6	64.98	65.50	-5	4,953	-0.10%
2022/02/07	1	61.50	1	61.60	63.10	0	5,128	0.00%
2022/01/26	26	60.32	16	62.00	60.50	10	5,160	0.19%
2022/01/24	1	65.50	0	0.00	65.10	1	5,382	0.02%
2022/01/21	0	0.00	10	67.50	67.50	-10	5,465	-0.18%
2022/01/20	1	69.00	0	0.00	68.80	1	5,582	0.02%
2022/01/19	1	68.30	0	0.00	68.30	1	5,807	0.02%
2022/01/18	17	70.74	4	70.90	69.40	13	6,106	0.21%
2022/01/14	3	67.00	2	67.70	67.90	1	6,285	0.02%
2022/01/12	2	69.10	6	68.92	68.60	-4	6,368	-0.06%
2022/01/11	0	70.00	0	0.00	69.90	0	6,406	0.00%
2022/01/10	3	69.53	1.1	68.48	70.00	2	6,445	0.03%
2022/01/07	8	71.79	1	71.20	71.60	7	6,482	0.11%
2022/01/06	1	74.20	1	73.90	73.50	0	6,535	0.00%
2022/01/05	0	0.00	4	76.98	75.50	-4	6,642	-0.06%
2022/01/04	4	77.18	2	77.20	77.00	2	6,699	0.03%
2022/01/03	2	76.60	0	0.00	76.60	2	6,756	0.03%
2021/12/29	0	0.00	1	74.90	75.30	-1	7,027	-0.01%
2021/12/28	2	75.20	2	74.55	74.40	0	7,212	0.00%
2021/12/27	2	75.20	1	75.60	75.60	1	7,377	0.01%
2021/12/24	1	73.50	2	73.40	73.40	-1	7,585	-0.01%
2021/12/22	3	73.57	1	73.20	73.00	2	7,950	0.03%
2021/12/21	1	72.50	3	72.17	71.90	-2	8,098	-0.02%
2021/12/20	10	72.30	2.3	72.22	71.60	7.7	8,336	0.09%
2021/12/17	6	76.23	0	0.00	75.00	6	8,634	0.07%
2021/12/16	3	76.93	1	78.00	77.80	2	8,969	0.02%
2021/12/15	10	77.33	12	77.32	77.00	-2	9,349	-0.02%
2021/12/14	3	78.13	2	79.15	78.30	1	9,677	0.01%
2021/12/13	5	79.00	4	79.80	80.70	1	9,673	0.01%
2021/12/10	0	0.00	1	78.30	79.40	-1	9,658	-0.01%
2021/12/09	7	81.54	3.1	80.99	80.10	3.9	9,649	0.04%
2021/12/08	3	80.20	7	80.54	80.30	-4	9,634	-0.04%
2021/12/07	2	79.40	14.1	79.57	79.30	-12.1	9,649	-0.13%
2021/12/06	8.3	77.87	0	0.00	77.60	8.3	9,680	0.09%
2021/12/03	4	78.20	59	78.27	78.20	-55	9,742	-0.56%
2021/12/02	12	77.58	4.3	78.36	77.00	7.7	9,777	0.08%
2021/12/01	8	77.54	15	77.79	80.40	-7	9,784	-0.07%
2021/11/30	3	81.70	1	80.90	80.90	2	9,731	0.02%
2021/11/29	5	80.28	1	76.70	81.50	4	9,750	0.04%
2021/11/26	7	82.24	0	0.00	80.40	7	9,718	0.07%
2021/11/25	29	85.10	25	84.12	84.30	4	9,740	0.04%
2021/11/24	2.2	84.93	17.2	87.41	87.80	-15	9,806	-0.15%
2021/11/23	7.5	85.14	0	0.00	83.30	7.5	9,799	0.08%
2021/11/22	4	86.50	3	86.87	86.80	1	9,845	0.01%
2021/11/19	8.1	87.26	4	87.18	86.80	4.1	10,070	0.04%
2021/11/18	14.5	87.99	9	87.41	86.00	5.5	10,340	0.05%
2021/11/17	16.2	90.14	29	91.07	90.70	-12.8	10,275	-0.12%
2021/11/16	45	91.78	15.1	93.19	95.00	29.9	10,092	0.30%
2021/11/15	25	85.61	25.2	86.80	88.70	-0.2	9,805	0.00%
2021/11/12	17.1	81.63	2	82.75	80.70	15.1	9,768	0.15%
2021/11/11	15	82.11	52.7	81.62	82.50	-37.7	9,816	-0.38%
2021/11/10	10	78.80	3	79.03	78.20	7	9,977	0.07%
2021/11/09	18.2	77.67	10	78.21	77.80	8.2	10,060	0.08%
2021/11/08	30.6	81.05	5	80.30	79.50	25.6	10,052	0.25%
2021/11/05	16	83.46	7	85.04	86.00	9	9,997	0.09%
2021/11/04	0	0.00	11.1	79.76	81.00	-11.1	9,808	-0.11%
2021/11/03	0	0.00	9	73.88	73.70	-9	9,798	-0.09%
2021/11/02	13	74.23	21	74.80	73.70	-8	9,912	-0.08%
2021/11/01	5	79.04	2	80.50	78.10	3	10,096	0.03%
2021/10/29	6	77.78	4	79.00	78.80	2	10,062	0.02%
2021/10/28	11	78.08	4	79.33	77.30	7	10,064	0.07%
2021/10/27	12.1	79.50	14	79.09	79.50	-1.9	10,210	-0.02%
2021/10/26	30	77.17	10	77.37	79.00	20	10,191	0.20%
2021/10/25	1	70.60	6	71.50	72.70	-5	10,051	-0.05%
2021/10/22	5	66.30	5	66.24	66.10	0	10,247	0.00%
2021/10/21	5	68.72	0	0.00	68.60	5	10,553	0.05%
2021/10/20	1	71.00	4	71.20	70.50	-3	11,292	-0.03%
2021/10/19	0	0.00	2	72.10	70.70	-2	11,802	-0.02%
2021/10/18	2	71.40	0	70.30	70.00	2	11,979	0.02%
2021/10/15	0	0.00	1	69.30	69.80	-1	12,325	-0.01%
2021/10/14	3	67.57	3.1	67.97	68.00	-0.1	12,705	0.00%
2021/10/13	21	69.69	7	67.60	68.50	14	13,009	0.11%
2021/10/12	1	73.30	3	73.00	73.40	-2	13,525	-0.01%
2021/10/08	4	73.50	3	73.53	72.20	1	14,514	0.01%
2021/10/07	7	73.37	22.2	74.62	74.50	-15.2	15,483	-0.10%
2021/10/06	23	74.64	4	79.20	71.90	19	16,382	0.12%
2021/10/05	16	78.04	7	76.77	79.40	9	16,456	0.05%
2021/10/04	7.1	74.95	15.1	76.66	77.50	-8	16,672	-0.05%
2021/10/01	17	82.65	7.4	83.27	79.40	9.6	16,586	0.06%
2021/09/30	7.1	84.47	10.5	85.69	88.20	-3.4	16,565	-0.02%
2021/09/29	4	79.38	13	81.34	82.50	-9	16,598	-0.05%
2021/09/28	6	78.75	2.1	79.84	80.70	3.9	16,797	0.02%
2021/09/27	17	78.76	17	78.81	80.00	0	17,362	0.00%
2021/09/24	13.3	74.18	21	75.54	77.00	-7.7	18,015	-0.04%
2021/09/23	13.2	72.66	33.7	73.40	76.90	-20.4	17,834	-0.11%
2021/09/22	33.1	68.57	23.2	69.11	72.20	9.9	17,619	0.06%
2021/09/17	4	62.28	14	62.79	65.70	-10	17,474	-0.06%
2021/09/16	5	58.58	0	0.00	59.90	5	17,333	0.03%
2021/09/15	2	58.30	1	58.50	57.30	1	17,507	0.01%
2021/09/14	1	57.20	0	0.00	57.70	1	17,715	0.01%
2021/09/13	0	0.00	4	58.60	57.60	-4	17,995	-0.02%
2021/09/10	5	59.34	6	59.50	59.40	-1	18,278	-0.01%
2021/09/09	2	59.40	0	0.00	59.40	2	18,661	0.01%
2021/09/08	5	58.80	10	59.49	58.10	-5	18,879	-0.03%
2021/09/07	11	58.80	0	0.00	59.10	11	19,428	0.06%
2021/09/06	1	58.70	19	59.10	59.10	-18	20,152	-0.09%
2021/09/03	0	0.00	5	58.68	58.50	-5	20,537	-0.02%
2021/09/02	1	56.80	3	57.73	58.10	-2	21,454	-0.01%
2021/09/01	1	58.70	1	58.80	58.50	0	22,077	0.00%
2021/08/31	4	58.08	2	59.20	59.10	2	22,326	0.01%
2021/08/30	7	58.96	7	59.61	58.80	0	22,832	0.00%
2021/08/26	5	55.10	3	56.43	56.40	2	23,269	0.01%
2021/08/25	4	55.70	11	57.00	57.60	-7	23,488	-0.03%
2021/08/24	21	52.22	5.1	53.82	54.50	15.9	23,389	0.07%
2021/08/23	14	49.83	4	49.50	49.55	10	23,065	0.04%
2021/08/20	1	47.95	3	47.15	46.80	-2	22,978	-0.01%
2021/08/18	2	45.90	8	46.15	50.80	-6	22,755	-0.03%
2021/08/17	10	45.89	11	46.44	46.25	-1	22,562	0.00%
2021/08/16	8	48.16	8	47.41	45.60	0	22,394	0.00%
2021/08/12	9	50.87	7	50.87	51.00	2	21,986	0.01%
2021/08/11	1	50.60	13	50.63	49.85	-12	21,968	-0.05%
2021/08/10	3.7	51.79	5	51.90	51.50	-1.3	21,874	-0.01%
2021/08/09	17	52.46	0.4	52.50	52.20	16.7	21,856	0.08%
2021/08/06	34	55.73	33	56.00	55.20	1	21,775	0.00%
2021/08/05	15	57.32	25	57.94	57.30	-10	21,713	-0.05%
2021/08/04	5	55.78	4	56.28	56.50	1	21,521	0.00%
2021/08/03	24	56.48	15	56.48	55.60	9	21,570	0.04%
2021/08/02	26.1	55.13	16	56.56	56.00	10.1	21,517	0.05%
2021/07/30	5.2	56.92	10.3	57.44	58.20	-5.1	21,336	-0.02%
2021/07/29	5.2	58.84	6	58.73	58.50	-0.8	21,197	0.00%
2021/07/28	20.1	58.69	18	59.03	58.40	2.1	21,126	0.01%
2021/07/27	10	63.14	15	62.29	61.30	-5	21,034	-0.02%
2021/07/26	43	65.03	24.2	65.91	63.80	18.8	20,819	0.09%
2021/07/23	2.2	61.09	24	61.47	63.50	-21.8	20,268	-0.11%
2021/07/22	11	58.47	17	59.44	57.90	-6	20,195	-0.03%
2021/07/21	26.3	58.56	19	59.97	57.70	7.3	20,085	0.04%
2021/07/20	63	59.43	38.5	60.14	58.60	24.5	19,787	0.12%
2021/07/19	31	62.63	37	62.73	62.40	-6	19,534	-0.03%
2021/07/16	24.9	62.64	53	62.88	61.90	-28.1	19,444	-0.14%
2021/07/15	60	62.39	34	62.47	62.00	26	18,986	0.14%
2021/07/14	64	56.22	40.1	56.47	59.50	23.9	18,185	0.13%
2021/07/13	38	56.09	65.1	56.42	57.00	-27.1	17,799	-0.15%
2021/07/12	14	51.90	1	52.70	52.50	13	17,289	0.08%
2021/07/09	15	51.17	25	50.83	50.50	-10	17,635	-0.06%
2021/07/08	9	49.16	5	50.32	48.85	4	17,955	0.02%
2021/07/07	16	50.10	11	51.79	49.05	5	18,376	0.03%
2021/07/06	37	52.64	19.7	52.06	52.00	17.3	18,404	0.09%
2021/07/05	9	53.62	22	53.86	53.60	-13	18,275	-0.07%
2021/07/02	29.7	54.39	17	53.73	53.00	12.7	18,035	0.07%
2021/07/01	27.1	53.43	42	54.50	55.00	-14.9	17,381	-0.09%
2021/06/30	10	49.56	19	49.09	50.00	-9	16,481	-0.05%
2021/06/29	7	48.83	16	49.50	47.70	-9	16,321	-0.06%
2021/06/28	4	49.13	0	0.00	50.40	4	16,180	0.02%
2021/06/25	2	49.78	2.1	49.99	49.65	-0.1	15,939	0.00%
2021/06/24	10	51.45	7	51.87	50.60	3	15,743	0.02%
2021/06/23	12	50.83	4	52.05	51.50	8	15,534	0.05%
2021/06/22	4	52.13	14.3	52.32	52.00	-10.3	15,340	-0.07%
2021/06/21	22	51.87	14	51.21	50.30	8	15,136	0.05%
2021/06/18	39	52.89	34.4	53.62	52.20	4.6	14,954	0.03%
2021/06/17	45	53.84	9	53.42	53.50	36	14,540	0.25%
2021/06/16	27	55.62	36.2	54.93	53.10	-9.2	14,287	-0.06%
2021/06/15	20.3	53.39	51	53.61	54.70	-30.7	13,773	-0.22%
2021/06/11	23	49.44	26	49.90	50.50	-3	13,232	-0.02%
2021/06/10	57.1	49.39	53	49.75	49.35	4.1	12,804	0.03%
2021/06/09	18	46.42	41	46.38	46.20	-23	11,856	-0.19%
2021/06/08	7.4	44.19	6	43.28	43.40	1.4	11,202	0.01%
2021/06/07	10	43.01	5	42.66	43.00	5	10,929	0.05%
2021/06/04	3	40.08	10	43.65	44.80	-7	10,341	-0.07%
2021/06/03	0	0.00	16	40.68	40.75	-16	9,885	-0.16%
2021/06/02	24	40.17	13	40.70	39.60	11	9,774	0.11%
2021/06/01	6	38.02	4	38.08	38.50	2	9,457	0.02%
2021/05/31	0	0.00	1	35.75	35.00	-1	9,328	-0.01%
2021/05/25	1	34.50	1	34.40	34.15	0	9,578	0.00%
2021/05/21	0	0.00	10	32.27	32.25	-10	9,741	-0.10%
2021/05/18	7	29.75	1	28.15	29.75	6	9,866	0.06%
2021/05/17	0	0.00	8	27.27	27.05	-8	9,851	-0.08%
2021/05/14	1	30.40	0	0.00	30.00	1	9,781	0.01%
2021/05/13	6	29.92	6	30.58	29.90	0	9,703	0.00%
2021/05/12	0	0.00	2	31.68	31.15	-2	9,636	-0.02%
2021/05/11	10	35.40	3	34.60	34.40	7	9,527	0.07%
2021/05/10	2	38.20	2	37.98	38.20	0	9,448	0.00%
2021/05/07	2	39.20	8	38.68	39.25	-6	9,455	-0.06%
2021/05/05	3	36.55	0	0.00	36.55	3	9,429	0.03%
2021/05/04	7	36.51	0	0.00	36.85	7	9,431	0.07%
2021/05/03	27	41.95	7.5	42.91	40.55	19.5	9,292	0.21%
2021/04/29	15	45.13	2	45.03	44.90	13	9,237	0.14%
2021/04/28	5	45.05	7	43.23	46.80	-2	9,191	-0.02%
2021/04/27	0	0.00	8	42.05	42.55	-8	9,246	-0.09%
2021/04/26	1	41.80	10	41.20	41.90	-9	9,660	-0.09%
2021/04/23	10.5	41.90	9	42.19	42.00	1.5	9,709	0.02%
2021/04/22	11	40.58	4	41.34	40.55	7	9,708	0.07%
2021/04/21	3	44.00	2	43.78	43.45	1	9,536	0.01%
2021/04/20	0	0.00	6	44.23	44.00	-6	9,436	-0.06%
2021/04/19	23	47.38	13	47.80	45.25	10	9,264	0.11%
2021/04/16	8	48.34	13	46.49	49.35	-5	8,688	-0.06%
2021/04/15	16	45.44	21	44.78	44.90	-5	8,211	-0.06%
2021/04/14	21	40.75	36.3	41.71	42.90	-15.3	7,660	-0.20%
2021/04/13	4	40.48	4	40.33	39.00	0	7,316	0.00%
2021/04/12	1	38.20	5	39.95	39.95	-4	6,883	-0.06%
2021/04/09	0	0.00	1	36.60	36.35	-1	6,770	-0.01%
2021/04/08	15	35.85	3	36.12	35.95	12	6,852	0.18%
2021/04/07	0	0.00	1	35.30	35.25	-1	6,755	-0.01%
2021/04/01	10	34.20	3	34.50	34.20	7	6,726	0.10%
2021/03/31	0	0.00	2	34.60	33.95	-2	6,809	-0.03%
2021/03/30	1	34.35	0	0.00	34.40	1	6,835	0.01%
2021/03/29	0	0.00	10	34.85	34.70	-10	6,872	-0.15%
2021/03/26	0	0.00	2	34.73	34.85	-2	6,942	-0.03%
2021/03/25	2	34.63	0	0.00	34.50	2	6,997	0.03%
2021/03/24	1	35.00	2	35.70	35.10	-1	7,068	-0.01%
2021/03/23	2	36.00	2	36.15	35.40	0	7,046	0.00%
2021/03/22	2	34.20	2	34.75	34.55	0	7,038	0.00%
2021/03/19	4	34.29	1	34.40	34.20	3	7,428	0.04%
2021/03/18	2	34.60	0	0.00	34.80	2	7,666	0.03%
2021/03/17	1	36.90	8	36.01	35.40	-7	7,901	-0.09%
2021/03/16	0	0.00	3	35.47	35.15	-3	7,702	-0.04%
2021/03/15	2	35.10	1	34.85	34.85	1	7,713	0.01%
2021/03/12	1	34.80	1	34.85	34.80	0	7,743	0.00%
2021/03/08	4	34.06	0	0.00	33.55	4	8,411	0.05%
2021/03/04	1	35.00	0	0.00	35.00	1	8,966	0.01%
2021/03/02	0	0.00	2	35.20	35.00	-2	9,307	-0.02%
2021/02/26	3	35.80	7	35.68	35.40	-4	9,362	-0.04%
2021/02/25	12	36.08	20	35.58	35.50	-8	9,728	-0.08%
2021/02/24	0	0.00	1	35.10	35.45	-1	9,758	-0.01%
2021/02/23	2	34.65	0	0.00	34.95	2	9,674	0.02%
2021/02/22	14	34.88	7	35.15	34.90	7	9,605	0.07%
2021/02/19	3	32.70	2.1	34.03	33.85	0.9	9,463	0.01%
2021/02/18	8	32.36	3	33.23	33.45	5	9,386	0.05%
2021/02/17	1	31.75	2	31.83	32.15	-1	9,330	-0.01%
2021/02/02	2	31.30	0	0.00	31.00	2	9,607	0.02%
2021/02/01	0	0.00	3	31.00	30.55	-3	9,563	-0.03%
2021/01/29	0	0.00	5	32.72	31.85	-5	9,492	-0.05%
2021/01/28	4	33.09	1	33.10	32.85	3	9,430	0.03%
2021/01/27	1	33.10	4	33.46	33.70	-3	9,358	-0.03%
2021/01/26	4	33.20	4	33.34	33.05	0	9,297	0.00%
2021/01/25	3	32.77	5	32.73	32.65	-2	9,200	-0.02%
2021/01/22	6	32.05	1.5	32.28	32.45	4.5	9,131	0.05%
2021/01/21	13	33.85	16	33.58	33.25	-3	8,997	-0.03%
2021/01/20	15	35.01	162	33.58	33.30	-147	8,775	-1.68%	大賣/鉅額交易
2021/01/19	2	35.10	12.3	35.19	36.95	-10.3	8,249	-0.13%
2021/01/18	12	33.35	10	33.60	33.60	2	7,742	0.03%
2021/01/15	13	33.67	8	33.96	34.20	5	7,591	0.07%
2021/01/14	2	33.13	4	32.53	32.50	-2	7,401	-0.03%
2021/01/12	5	32.72	4	33.05	32.00	1	7,224	0.01%
2021/01/11	2	33.60	7	32.72	33.35	-5	7,154	-0.07%
2021/01/08	2	32.48	11	32.80	32.40	-9	7,069	-0.13%
2021/01/07	5	33.35	6	33.12	33.00	-1	7,006	-0.01%
2021/01/06	21	34.42	44	34.13	33.20	-23	6,934	-0.33%
2021/01/05	1	33.00	1	32.90	33.05	0	6,555	0.00%
2021/01/04	0	0.00	40	33.51	33.55	-40	6,475	-0.62%
2020/12/31	31	32.89	33	33.00	33.35	-2	6,337	-0.03%
2020/12/30	1	31.85	1	31.85	31.80	0	6,122	0.00%
2020/12/28	8	31.80	1	32.05	32.10	7	6,036	0.12%
2020/12/25	7	32.28	5	32.36	32.00	2	5,999	0.03%
2020/12/24	3	31.70	9	32.01	31.85	-6	5,900	-0.10%
2020/12/23	5	31.26	6	31.37	31.25	-1	5,853	-0.02%
2020/12/22	6	31.88	2	32.15	30.55	4	5,826	0.07%
2020/12/21	4	32.20	0	0.00	32.15	4	5,804	0.07%
2020/12/18	3	32.72	2	32.80	33.05	1	5,745	0.02%
2020/12/16	41	32.90	42	33.55	32.90	-1	5,570	-0.02%
2020/12/15	27	34.15	8	33.64	32.75	19	5,444	0.35%
2020/12/14	6	33.43	24.5	34.03	34.85	-18.5	5,034	-0.37%
2020/12/11	21	31.74	44	32.10	31.70	-23	4,764	-0.48%
2020/12/10	42	30.45	0	0.00	30.40	42	4,431	0.95%
2020/12/09	110	30.70	0	0.00	31.00	110	4,376	2.51%	大買/鉅額交易
2020/12/08	0	0.00	2	30.70	30.60	-2	4,338	-0.05%
2020/12/07	3	30.33	2	31.00	30.90	1	4,287	0.02%
2020/12/04	23	30.73	0	0.00	30.45	23	4,150	0.55%
2020/12/03	11	30.56	1	31.30	30.40	10	4,056	0.25%
2020/12/02	68	32.13	7	31.26	31.25	61	4,006	1.52%
2020/12/01	13	29.60	48	31.48	31.95	-35	3,632	-0.96%
2020/11/30	3	30.18	27	30.57	30.05	-24	3,213	-0.75%
2020/11/27	20	28.88	23	28.38	29.00	-3	3,069	-0.10%
2020/11/26	46	28.17	31	27.87	27.60	15	2,891	0.52%
2020/11/25	0	0.00	10	26.68	27.10	-10	2,697	-0.37%
2020/11/24	49	27.64	54	28.52	27.30	-5	2,609	-0.19%
2020/11/23	0	0.00	13	26.19	27.15	-13	2,327	-0.56%
2020/11/19	0	0.00	4	24.25	24.25	-4	2,461	-0.16%
2020/11/18	0	0.00	9	23.77	23.85	-9	2,489	-0.36%
2020/11/17	2	23.65	0	0.00	23.50	2	2,482	0.08%
2020/11/16	7	23.78	1	23.90	23.90	6	2,520	0.24%
2020/11/13	0	0.00	2	23.60	23.65	-2	2,525	-0.08%
2020/11/12	13	24.86	18	24.74	24.15	-5	2,505	-0.20%
2020/11/11	1	23.70	1	23.60	23.60	0	2,300	0.00%
2020/11/04	0	0.00	53	22.10	22.25	-53	2,336	-2.27%
2020/11/02	0	0.00	5	21.62	21.95	-5	2,599	-0.19%
2020/10/27	0	0.00	5	22.65	22.55	-5	2,767	-0.18%
2020/10/26	1	23.10	1	23.05	22.55	0	2,781	0.00%
2020/10/22	5	22.70	1	22.60	22.65	4	2,815	0.14%
2020/10/21	0	0.00	10	23.00	22.85	-10	2,821	-0.35%
2020/10/14	2	22.25	0	0.00	22.30	2	2,934	0.07%
2020/10/12	10	22.10	0	0.00	21.90	10	2,933	0.34%
2020/10/05	0	0.00	10	22.40	22.35	-10	3,001	-0.33%
2020/09/30	0	0.00	3	22.30	22.40	-3	3,071	-0.10%
2020/09/29	1	22.20	18	22.23	22.10	-17	3,087	-0.55%
2020/09/28	5	22.30	0	0.00	22.40	5	3,129	0.16%
2020/09/25	10	22.00	1	22.10	21.80	9	3,162	0.28%
2020/09/24	11	22.45	0	0.00	22.50	11	3,162	0.35%
2020/09/23	1	22.85	2	22.90	22.70	-1	3,153	-0.03%
2020/09/22	3	23.10	0	0.00	23.05	3	3,512	0.09%
2020/09/21	1	24.05	1	23.65	23.65	0	3,644	0.00%
2020/09/18	1	24.00	2	24.03	24.00	-1	3,654	-0.03%
2020/09/17	30	23.70	0	0.00	23.85	30	3,691	0.81%
2020/09/16	5	23.90	0	0.00	23.65	5	3,694	0.14%
2020/09/15	1	23.80	0	0.00	23.95	1	3,699	0.03%
2020/09/11	2	23.65	0	0.00	23.60	2	3,752	0.05%
2020/09/09	1	23.95	0	0.00	24.40	1	3,826	0.03%
2020/09/08	6	24.36	0	0.00	24.30	6	3,837	0.16%
2020/09/07	12	25.43	8	25.00	24.30	4	3,832	0.10%
2020/09/04	2	24.25	0	0.00	24.15	2	3,763	0.05%
2020/09/03	0	0.00	2	24.88	24.60	-2	3,777	-0.05%
2020/09/02	1	24.60	0	0.00	24.75	1	3,778	0.03%
2020/09/01	0	0.00	2	24.75	24.75	-2	3,736	-0.05%
2020/08/31	19	24.59	0	0.00	24.25	19	3,711	0.51%
2020/08/27	2	25.10	14	25.29	25.25	-12	3,765	-0.32%
2020/08/26	20	25.08	24	24.97	25.30	-4	3,726	-0.11%
2020/08/25	16	24.43	17	25.15	24.20	-1	3,625	-0.03%
2020/08/24	0	0.00	5	23.40	23.80	-5	3,366	-0.15%
2020/08/21	0	0.00	5	22.48	22.60	-5	3,355	-0.15%
2020/08/20	2	21.45	2	22.50	21.75	0	3,350	0.00%
2020/08/19	7	23.62	14	23.55	23.55	-7	3,330	-0.21%
2020/08/18	1	24.15	0	0.00	24.15	1	3,316	0.03%
2020/08/17	18	24.78	2	24.68	24.50	16	3,398	0.47%
2020/08/13	0	0.00	1	24.05	23.90	-1	3,316	-0.03%
2020/08/12	1	24.45	0	0.00	24.40	1	3,301	0.03%
2020/08/10	7	23.68	16	24.04	23.45	-9	3,284	-0.27%
2020/08/07	2	23.90	5	23.91	23.85	-3	3,274	-0.09%
2020/08/06	10	24.84	17	24.93	24.50	-7	3,233	-0.22%
2020/08/05	2	23.90	14	23.62	24.00	-12	3,023	-0.40%
2020/08/04	1	23.50	1	23.60	23.10	0	2,934	0.00%
2020/08/03	2	22.65	4	23.00	23.30	-2	2,910	-0.07%
2020/07/30	2	22.30	0	0.00	22.35	2	2,932	0.07%
2020/07/27	1	21.60	6	22.13	21.80	-5	2,961	-0.17%
2020/07/24	4	22.44	3	22.95	22.30	1	3,072	0.03%
2020/07/23	3	22.93	1	22.85	22.85	2	3,170	0.06%
2020/07/22	14	23.21	5	22.79	23.45	9	3,172	0.28%
2020/07/21	0	0.00	1	22.00	22.00	-1	3,109	-0.03%
2020/07/20	1	21.15	2	21.70	21.75	-1	3,150	-0.03%
2020/07/15	0	0.00	17	22.11	21.90	-17	3,158	-0.54%
2020/07/14	5	22.72	1	22.55	22.25	4	3,160	0.13%
2020/07/13	2	22.40	8	22.46	22.65	-6	3,144	-0.19%
2020/07/10	8	22.75	8	22.79	22.60	0	3,156	0.00%
2020/07/09	7	24.38	9	23.93	23.55	-2	3,130	-0.06%
2020/07/08	13	23.55	15	23.58	23.65	-2	3,059	-0.07%
2020/07/07	2	23.45	17	23.99	23.50	-15	3,043	-0.49%
2020/07/06	5	24.02	19	24.16	23.90	-14	3,037	-0.46%
2020/07/03	18	23.71	4	23.88	23.75	14	3,093	0.45%
2020/07/02	5	23.79	2	23.60	23.60	3	3,076	0.10%
2020/07/01	61	24.77	18	24.67	24.20	43	3,015	1.43%
2020/06/30	3	22.90	4	22.98	23.55	-1	2,648	-0.04%
2020/06/24	3	22.40	0	0.00	21.80	3	2,487	0.12%
2020/06/23	0	0.00	1	21.65	21.75	-1	2,453	-0.04%
2020/06/22	8	22.78	9	22.38	22.10	-1	2,454	-0.04%
2020/06/19	1	22.75	1	23.15	22.50	0	2,476	0.00%
2020/06/18	3	22.85	12	22.76	22.70	-9	2,472	-0.36%
2020/06/17	0	0.00	1	22.75	22.25	-1	2,434	-0.04%
2020/06/16	0	0.00	3	21.83	21.85	-3	2,403	-0.12%
2020/06/15	0	0.00	1	21.15	21.30	-1	2,372	-0.04%
2020/06/11	20	21.56	0	0.00	21.15	20	2,390	0.84%
2020/06/10	3	22.55	3	22.25	22.25	0	2,384	0.00%
2020/06/08	0	0.00	1	22.60	22.10	-1	2,381	-0.04%
2020/06/04	15	22.60	16	23.07	22.50	-1	2,400	-0.04%
2020/06/03	0	0.00	1	22.35	22.30	-1	2,291	-0.04%
2020/06/02	6	22.68	2	22.73	22.65	4	2,260	0.18%
2020/05/28	1	21.55	1	21.00	21.00	0	2,076	0.00%
2020/05/26	1	21.70	2	21.48	21.70	-1	2,028	-0.05%
2020/05/25	2	20.83	0	0.00	20.90	2	1,990	0.10%
2020/05/22	3	22.10	4	21.98	21.40	-1	1,976	-0.05%
2020/05/19	0	0.00	2	21.13	21.20	-2	1,863	-0.11%
2020/05/18	0	0.00	2	21.60	21.50	-2	1,845	-0.11%
2020/05/15	0	0.00	2	21.55	20.55	-2	1,817	-0.11%
2020/05/14	3	21.15	0	0.00	21.15	3	1,786	0.17%
2020/05/13	0	0.00	3	21.65	21.75	-3	1,770	-0.17%
2020/05/12	2	21.75	0	0.00	21.55	2	1,774	0.11%
2020/05/11	2	21.95	11	21.90	21.80	-9	1,765	-0.51%
2020/05/07	3	21.40	10	21.45	21.50	-7	1,726	-0.41%
2020/05/06	2	21.85	3	21.35	21.35	-1	1,703	-0.06%
2020/05/05	14	21.85	16	21.45	21.35	-2	1,669	-0.12%
2020/05/04	13	21.66	9	21.44	21.80	4	1,640	0.24%
2020/04/30	0	0.00	6	21.25	21.25	-6	1,613	-0.37%
2020/04/29	20	21.25	11	21.28	21.30	9	1,596	0.56%
2020/04/28	4	20.73	5	20.99	21.00	-1	1,481	-0.07%
2020/04/27	2	18.85	2	19.10	19.10	0	1,392	0.00%
2020/04/24	5	18.75	4	18.79	18.45	1	1,376	0.07%
2020/04/23	2	18.50	11	18.71	18.55	-9	1,336	-0.67%
2020/04/17	0	0.00	8	18.75	18.10	-8	1,254	-0.64%
2020/04/15	4	18.34	4	18.51	18.15	0	1,235	0.00%
2020/04/14	0	0.00	2	17.85	18.00	-2	1,219	-0.16%
2020/04/13	0	0.00	1	17.35	17.35	-1	1,220	-0.08%
2020/04/09	2	17.85	4	17.60	17.60	-2	1,252	-0.16%
2020/04/08	3	17.50	2	17.65	17.75	1	1,238	0.08%
2020/04/06	0	0.00	7	15.37	15.50	-7	1,152	-0.61%
2020/03/31	1	15.30	0	0.00	15.15	1	1,471	0.07%
2020/03/30	1	14.30	1	15.20	15.20	0	1,615	0.00%
2020/03/27	0	0.00	10	15.41	15.15	-10	1,621	-0.62%
2020/03/25	12	15.40	0	0.00	15.00	12	1,610	0.75%
2020/03/24	10	14.40	3	14.45	14.45	7	1,623	0.43%
2020/03/20	10	13.15	0	0.00	13.20	10	1,650	0.61%
2020/03/16	2	15.70	0	0.00	15.70	2	1,591	0.13%
2020/03/13	3	16.88	0	0.00	17.40	3	1,634	0.18%
2020/03/12	7	19.19	0	0.00	18.70	7	1,631	0.43%
2020/03/09	10	20.10	0	0.00	20.10	10	1,561	0.64%
2020/02/27	5	20.45	1	21.35	20.25	4	1,562	0.26%
2020/02/20	1	21.75	0	0.00	21.65	1	1,572	0.06%
2020/02/07	0	0.00	1	21.20	21.20	-1	1,723	-0.06%
2020/01/31	10	22.35	0	0.00	21.80	10	1,741	0.57%
2020/01/30	1	22.05	0	0.00	22.00	1	1,739	0.06%
2020/01/17	0	0.00	1	24.20	24.20	-1	1,697	-0.06%
2020/01/14	3	23.95	0	0.00	23.95	3	1,697	0.18%
2020/01/10	0	0.00	1	23.60	23.85	-1	1,700	-0.06%
2020/01/09	5	23.55	1	23.70	23.55	4	1,709	0.23%
2020/01/08	2	23.50	0	0.00	23.50	2	1,716	0.12%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/27	1	25.30	0	0.00	25.20	1	1,664	0.06%
2019/12/26	6	25.78	6	25.31	24.90	0	1,594	0.00%
2019/12/25	2	25.45	3	25.90	25.90	-1	1,343	-0.07%
2019/12/20	0	0.00	1	24.10	24.05	-1	1,429	-0.07%
2019/12/19	2	24.48	3	24.45	24.35	-1	1,459	-0.07%
2019/12/18	0	0.00	5	24.25	24.20	-5	1,406	-0.36%
2019/12/12	1	23.80	0	0.00	23.65	1	1,338	0.07%
2019/12/10	0	0.00	10	23.90	23.90	-10	1,329	-0.75%
2019/12/09	0	0.00	5	23.60	23.75	-5	1,265	-0.40%
2019/12/06	10	23.05	0	0.00	22.95	10	1,249	0.80%
2019/12/05	0	0.00	2	22.75	22.75	-2	1,245	-0.16%
2019/12/03	0	0.00	1	22.65	22.80	-1	1,252	-0.08%
2019/11/21	0	0.00	1	23.00	23.05	-1	1,273	-0.08%
2019/11/20	0	0.00	4	23.00	22.90	-4	1,278	-0.31%
2019/11/19	2	23.30	1	23.15	23.20	1	1,289	0.08%
2019/11/18	1	23.60	0	0.00	23.30	1	1,293	0.08%
2019/11/15	2	22.93	2	23.15	23.15	0	1,226	0.00%
2019/11/14	4	22.63	2	23.13	22.70	2	1,228	0.16%
2019/11/08	0	0.00	0.3	22.65	22.70	-0.3	1,213	-0.02%
2019/11/07	6	22.63	10	22.65	22.75	-4	1,214	-0.33%
2019/11/05	10	23.40	0	0.00	23.35	10	1,209	0.83%
2019/11/04	7	23.67	4	23.73	23.75	3	1,218	0.25%
2019/10/31	3	22.60	5	22.55	22.50	-2	1,189	-0.17%
2019/10/30	0	0.00	5	22.80	22.80	-5	1,195	-0.42%
2019/10/29	10	23.00	1	23.20	22.95	9	1,205	0.75%
2019/10/28	0	0.00	1	23.00	22.85	-1	1,261	-0.08%
2019/10/25	0	0.00	5	23.15	23.10	-5	1,277	-0.39%
2019/10/22	2	23.10	1	23.25	23.10	1	1,384	0.07%
2019/10/16	5	22.50	0	0.00	22.45	5	1,555	0.32%
2019/10/15	3	22.68	0	0.00	22.40	3	1,640	0.18%
2019/10/09	0	0.00	1	22.95	22.90	-1	1,651	-0.06%
2019/10/04	2	23.58	0	0.00	23.50	2	1,669	0.12%
2019/10/01	1	24.20	6	24.00	23.90	-5	1,712	-0.29%
2019/09/27	0	0.00	5	24.70	24.00	-5	1,898	-0.26%
2019/09/26	4	25.28	7	24.96	24.60	-3	1,889	-0.16%
2019/09/25	1	24.10	3	24.78	24.95	-2	1,727	-0.12%
2019/09/24	0	0.00	1	24.50	24.25	-1	1,700	-0.06%
2019/09/23	0	0.00	5	23.60	23.60	-5	1,664	-0.30%
2019/09/20	1	23.65	0	0.00	23.60	1	1,684	0.06%
2019/09/18	3	24.25	3	24.10	24.10	0	1,756	0.00%
2019/09/17	4	24.33	23	24.05	24.10	-19	1,834	-1.04%
2019/09/16	3	24.65	5	24.72	24.75	-2	1,856	-0.11%
2019/09/12	6	24.16	10	23.94	24.00	-4	1,851	-0.22%
2019/09/11	2	23.50	12	23.61	23.65	-10	1,862	-0.54%
2019/09/09	10	24.70	0	0.00	24.50	10	1,856	0.54%
2019/09/06	10	24.70	0	0.00	24.75	10	1,863	0.54%
2019/09/03	0	0.00	10	24.95	24.70	-10	1,896	-0.53%
2019/08/30	1	24.35	0	0.00	24.20	1	1,925	0.05%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/23	1	24.00	0	0.00	23.95	1	2,040	0.05%
2019/08/21	0	0.00	5	23.93	24.05	-5	2,024	-0.25%
2019/08/20	20	23.90	0	0.00	23.70	20	2,022	0.99%
2019/08/19	1	23.95	2	23.95	23.90	-1	2,025	-0.05%
2019/08/15	3	22.85	0	0.00	22.90	3	2,012	0.15%
2019/08/14	1	23.45	1	23.70	23.20	0	2,026	0.00%
2019/08/07	2	24.13	0	0.00	23.40	2	2,052	0.10%
2019/08/06	2	22.50	0	0.00	23.90	2	2,061	0.10%
2019/08/05	0	0.00	2	23.55	23.55	-2	2,057	-0.10%
2019/08/01	3	25.07	6	24.95	24.90	-3	2,088	-0.14%
2019/07/31	2	25.25	0	0.00	25.25	2	2,089	0.10%
2019/07/30	2	25.03	4	25.23	24.95	-2	2,088	-0.10%
2019/07/29	0	0.00	5	26.50	26.30	-5	2,045	-0.24%
2019/07/26	12	26.98	15	26.67	26.70	-3	2,040	-0.15%
2019/07/25	5	26.80	25	26.56	26.80	-20	2,008	-1.00%
2019/07/24	0	0.00	10	26.25	26.30	-10	2,003	-0.50%
2019/07/23	11	26.36	11	26.18	26.40	0	2,014	0.00%
2019/07/22	13	25.92	10	26.15	26.05	3	1,975	0.15%
2019/07/19	0	0.00	7	25.50	25.35	-7	1,916	-0.37%
2019/07/18	2	25.25	4	25.20	25.15	-2	1,969	-0.10%
2019/07/17	1	25.70	9	25.71	25.65	-8	2,016	-0.40%
2019/07/16	0	0.00	10	25.13	25.35	-10	1,967	-0.51%
2019/07/15	20	24.77	0	0.00	24.80	20	2,006	1.00%
2019/07/12	24	24.96	15	25.27	25.20	9	2,167	0.42%
2019/07/11	20	24.90	2	24.90	24.90	18	2,472	0.73%
2019/07/10	1	24.95	1	24.90	24.90	0	2,766	0.00%
2019/07/09	4	25.06	0	0.00	24.95	4	2,854	0.14%
2019/07/08	2	25.45	10	25.68	25.60	-8	2,947	-0.27%
2019/07/05	14	25.86	12	26.19	25.85	2	2,950	0.07%
2019/07/04	31	26.39	30	26.29	26.00	1	2,952	0.03%
2019/07/03	0	0.00	10	24.75	24.95	-10	2,796	-0.36%
2019/07/02	1	24.95	0	0.00	24.95	1	2,835	0.04%
2019/07/01	1	24.85	0	0.00	24.85	1	2,892	0.03%
2019/06/26	1	24.50	0	0.00	24.60	1	3,076	0.03%
2019/06/25	14	24.89	20	25.45	24.80	-6	3,073	-0.20%
2019/06/24	22	25.70	4	25.60	25.85	18	3,133	0.57%
2019/06/21	5	24.84	0	0.00	24.60	5	3,070	0.16%
2019/06/20	7	24.84	1	24.85	24.80	6	3,069	0.20%
2019/06/14	0	0.00	2	24.50	24.45	-2	3,594	-0.06%
2019/06/12	2	24.60	6	24.45	24.40	-4	3,646	-0.11%
2019/06/06	2	24.10	4	24.23	24.25	-2	3,615	-0.06%
2019/06/05	7	24.39	8	24.25	23.70	-1	3,588	-0.03%
2019/05/24	0	0.00	7	22.25	22.20	-7	3,720	-0.19%
2019/05/23	0	0.00	7	22.35	22.45	-7	3,720	-0.19%
2019/05/22	15	23.05	0	0.00	22.85	15	3,721	0.40%
2019/05/21	10	22.30	0	0.00	23.35	10	3,721	0.27%
2019/05/17	1	22.50	5	22.55	22.45	-4	3,734	-0.11%
2019/05/16	0	0.00	5	23.40	23.45	-5	3,719	-0.13%
2019/05/15	10	24.10	0	0.00	23.90	10	3,719	0.27%
2019/05/13	19	23.83	5	23.53	23.60	14	3,732	0.38%
2019/05/10	16	24.37	5	24.10	24.10	11	3,735	0.29%
2019/05/09	6	25.13	11	24.49	24.40	-5	3,717	-0.13%
2019/05/08	4	25.50	1	25.25	25.50	3	3,694	0.08%
2019/05/07	0	0.00	1	25.80	25.80	-1	3,737	-0.03%
2019/05/06	7	25.65	0	0.00	25.60	7	3,726	0.19%
2019/05/03	1	26.95	2	26.90	26.90	-1	3,702	-0.03%
2019/05/02	1	26.80	10	26.80	27.00	-9	3,689	-0.24%
2019/04/30	7	25.88	9	26.13	26.80	-2	3,693	-0.05%
2019/04/29	3	26.40	2	26.25	26.10	1	3,651	0.03%
2019/04/26	18	27.37	11	27.05	27.05	7	3,615	0.19%
2019/04/25	2	28.18	1	28.25	28.25	1	3,566	0.03%
2019/04/24	1	29.00	0	0.00	28.15	1	3,554	0.03%
2019/04/23	2	28.05	10	28.10	28.50	-8	3,484	-0.23%
2019/04/22	6	28.44	0	0.00	28.35	6	3,421	0.18%
2019/04/19	10	29.15	3	28.95	28.70	7	3,390	0.21%
2019/04/18	22	30.35	1	29.70	28.70	21	3,320	0.63%
2019/04/17	11	30.27	42	30.49	29.80	-31	3,151	-0.98%
2019/04/16	26	28.83	22	29.45	30.35	4	2,832	0.14%
2019/04/15	7	27.98	3	27.78	27.60	4	2,540	0.16%
2019/04/12	9	27.33	3	27.28	27.10	6	2,452	0.24%
2019/04/10	0	0.00	1	27.85	27.20	-1	2,339	-0.04%
2019/04/09	1	27.20	6	27.02	27.50	-5	2,312	-0.22%
2019/04/08	5	27.04	2	27.23	26.95	3	2,296	0.13%
2019/04/03	11	27.50	5	27.50	27.45	6	2,298	0.26%
2019/04/02	7	27.41	19	27.89	28.15	-12	2,284	-0.53%
2019/04/01	0	0.00	32	25.90	25.70	-32	2,130	-1.50%
2019/03/29	3	25.90	3	26.10	25.85	0	2,161	0.00%
2019/03/28	2	25.80	2	25.83	25.80	0	2,221	0.00%
2019/03/27	18	26.64	32	26.26	26.00	-14	2,401	-0.58%
2019/03/25	1	26.05	2	25.90	25.90	-1	2,330	-0.04%
2019/03/22	3	26.40	0	0.00	26.35	3	2,307	0.13%
2019/03/21	43	26.83	43	27.15	26.50	0	2,259	0.00%
2019/03/20	2	25.00	8	25.79	26.00	-6	2,126	-0.28%
2019/03/19	81	25.78	42	25.72	25.60	39	2,058	1.89%
2019/03/18	0	0.00	10	24.30	24.30	-10	1,784	-0.56%
2019/03/13	0	0.00	6	21.80	21.65	-6	1,761	-0.34%
2019/03/08	5	21.70	0	0.00	21.80	5	1,856	0.27%
2019/03/07	16	22.19	5	22.45	21.70	11	1,844	0.60%
2019/03/06	25	22.24	20	22.88	22.60	5	1,804	0.28%
2019/03/04	0	21.15	0	0.00	21.30	0	1,703	0.00%
2019/02/27	5	20.80	0	0.00	20.95	5	1,714	0.29%
2019/02/26	6	21.55	0	0.00	21.05	6	1,788	0.34%
2019/02/21	0	0.00	3	21.22	21.25	-3	1,878	-0.16%
2019/02/20	0	0.00	1	21.15	21.25	-1	1,873	-0.05%
2019/02/19	3	21.30	1	21.25	21.40	2	1,868	0.11%
2019/02/14	1	21.25	1	21.20	21.20	0	1,847	0.00%
2019/01/30	0	0.00	2	20.63	20.55	-2	1,863	-0.11%
2019/01/28	0	0.00	4	21.03	21.00	-4	1,874	-0.21%
2019/01/25	1	20.00	2	20.00	20.10	-1	1,824	-0.05%
2019/01/24	0	0.00	1	19.90	19.85	-1	1,837	-0.05%
2019/01/22	0	0.00	1	20.50	19.90	-1	1,843	-0.05%
2019/01/21	2	19.95	0	0.00	19.95	2	1,828	0.11%
2019/01/18	0	0.00	1	20.05	20.00	-1	1,834	-0.05%
2019/01/17	1	20.05	0	0.00	19.95	1	1,840	0.05%
2019/01/16	5	20.16	0	0.00	20.10	5	1,845	0.27%
2019/01/14	0	0.00	10	19.44	19.50	-10	1,855	-0.54%
2019/01/11	3	20.20	0	0.00	19.70	3	1,855	0.16%
2019/01/08	0	0.00	10	20.05	20.05	-10	1,848	-0.54%
2019/01/07	10	20.20	0	0.00	20.10	10	1,851	0.54%
2018/12/24	16	22.07	7	22.10	22.15	9	1,718	0.52%
2018/12/22	3	21.90	3	21.83	21.85	0	1,665	0.00%
2018/12/21	2	21.48	2	21.80	21.50	0	1,615	0.00%
2018/12/20	2	21.68	2	21.50	21.50	0	1,549	0.00%
2018/12/14	0	0.00	12	20.20	20.50	-12	1,284	-0.93%
2018/12/13	12	20.58	0	0.00	20.40	12	1,285	0.93%
2018/12/05	0	0.00	10	20.70	20.50	-10	1,207	-0.83%
2018/12/04	2	21.60	0	0.00	21.20	2	1,189	0.17%
2018/12/03	11	20.45	0	0.00	20.65	11	1,112	0.99%
2018/11/29	0	0.00	2	20.55	19.85	-2	1,100	-0.18%
2018/11/26	1	19.85	2	20.18	20.10	-1	1,011	-0.10%
2018/11/23	12	19.98	2	19.80	19.80	10	987	1.01%
2018/11/22	1	20.50	0	0.00	20.30	1	908	0.11%
2018/11/21	0	0.00	3	18.78	19.05	-3	808	-0.37%
2018/11/20	0	0.00	5	18.15	18.25	-5	760	-0.66%
2018/11/19	5	18.40	2	18.40	18.30	3	755	0.40%
2018/11/16	1	18.00	0	0.00	17.95	1	752	0.13%
2018/11/15	1	17.90	0	0.00	17.80	1	755	0.13%
2018/11/14	3	18.50	0	0.00	18.20	3	773	0.39%
2018/11/09	0	0.00	10	18.60	18.40	-10	745	-1.34%
2018/11/07	10	17.60	3	17.50	17.90	7	720	0.97%
2018/11/06	3	16.80	0	0.00	17.50	3	694	0.43%
2018/10/18	0	0.00	1	16.30	16.30	-1	604	-0.17%
2018/10/16	0	0.00	1	16.30	16.15	-1	591	-0.17%
2018/10/11	1	16.25	1	16.25	16.25	0	604	0.00%
2018/10/09	0	0.00	14	18.20	18.05	-14	585	-2.39%
2018/10/05	10	19.30	3	19.00	19.00	7	598	1.17%
2018/10/04	0	0.00	1	20.40	20.40	-1	582	-0.17%
2018/10/03	0	0.00	1	20.50	20.35	-1	583	-0.17%
2018/10/02	1	20.75	0	0.00	20.55	1	588	0.17%
2018/10/01	0	0.00	4	20.91	20.85	-4	591	-0.68%
2018/09/28	9	20.75	9	21.05	20.80	0	603	0.00%
2018/09/27	0	0.00	2	20.78	20.80	-2	600	-0.33%
2018/09/26	0	0.00	1	20.45	20.30	-1	596	-0.17%
2018/09/25	1	20.25	0	0.00	20.25	1	593	0.17%
2018/09/21	0	0.00	0.5	20.10	20.20	-0.5	606	-0.08%
2018/09/20	22	20.06	41	20.30	20.05	-19	618	-3.07%
2018/09/19	1	20.45	0	0.00	20.30	1	635	0.16%
2018/09/18	5	20.56	0	0.00	20.35	5	675	0.74%
2018/09/14	2	20.80	0	0.00	20.90	2	670	0.30%
2018/09/13	50.2	20.53	0	0.00	20.50	50.2	667	7.52%
2018/09/10	0.2	21.00	0	0.00	21.00	0.2	678	0.03%
2018/09/05	2	23.15	0	0.00	23.50	2	715	0.28%
2018/09/03	0.1	22.70	0	0.00	22.75	0.1	722	0.01%
2018/08/28	0	0.00	10	23.45	23.40	-10	802	-1.25%
2018/08/24	0	0.00	1	23.30	23.30	-1	891	-0.11%
2018/08/16	0	0.00	1	22.25	22.10	-1	905	-0.11%
2018/08/13	1	24.80	0	0.00	24.00	1	882	0.11%
2018/08/09	1	25.20	3	25.27	25.25	-2	872	-0.23%
2018/08/01	0	0.00	1	26.00	26.10	-1	890	-0.11%
2018/07/25	1	26.15	0	0.00	25.85	1	900	0.11%
2018/07/18	8	27.03	1	27.25	26.60	7	896	0.78%
2018/07/16	0	0.00	6	25.95	25.95	-6	884	-0.68%
2018/07/13	5	26.60	0	0.00	26.15	5	887	0.56%
2018/07/06	10	25.10	0	0.00	25.00	10	1,002	1.00%
2018/07/04	10	25.90	0	0.00	25.80	10	1,069	0.94%
2018/06/29	3	27.15	0	0.00	26.85	3	1,121	0.27%
2018/06/28	0	0.00	2	26.90	26.55	-2	1,109	-0.18%
2018/06/27	5	27.01	1	27.65	27.60	4	1,092	0.37%
2018/06/19	1	26.30	0	0.00	26.40	1	1,111	0.09%
2018/06/06	0	0.00	4	28.03	27.95	-4	1,094	-0.37%
2018/06/05	9	28.50	5	28.23	28.30	4	1,088	0.37%
2018/06/04	3	28.10	3	28.35	28.80	0	1,097	0.00%
2018/06/01	1	27.70	4	27.83	27.65	-3	1,057	-0.28%
2018/05/31	6	26.15	4	26.85	26.55	2	1,029	0.19%
2018/05/29	0	0.00	1	25.95	25.95	-1	1,014	-0.10%
2018/05/25	1	26.15	0	0.00	25.80	1	1,017	0.10%
2018/05/17	20	25.00	0	0.00	25.15	20	1,080	1.85%
2018/05/16	10	25.05	0	0.00	25.00	10	1,094	0.91%
2018/05/10	0	0.00	1	26.30	26.05	-1	1,146	-0.09%
2018/05/08	2	26.18	1	26.10	26.10	1	1,174	0.09%
2018/04/30	10	25.40	0	0.00	25.70	10	1,201	0.83%
2018/04/27	1	25.45	0	0.00	25.50	1	1,206	0.08%
2018/04/24	10	25.75	0	0.00	26.05	10	1,226	0.82%
2018/04/19	13	27.60	0	0.00	27.70	13	1,231	1.06%
2018/04/18	7	27.60	0	0.00	27.80	7	1,256	0.56%
2018/04/13	1	29.75	0	0.00	29.55	1	1,702	0.06%
2018/04/12	1	30.25	4	30.84	30.15	-3	1,762	-0.17%
2018/04/10	3	29.95	7	29.93	29.40	-4	1,756	-0.23%
2018/04/09	1	27.60	1	29.90	29.90	0	1,708	0.00%
2018/03/27	1	26.85	0	0.00	26.95	1	1,647	0.06%
2018/03/13	3	29.20	3	29.60	29.30	0	1,689	0.00%
2018/03/07	0	0.00	0	26.80	26.80	0	1,680	0.00%
2018/03/02	2	27.35	0	0.00	27.40	2	1,709	0.12%
2018/02/21	0	27.80	0	0.00	27.95	0	1,830	0.00%
2018/02/08	1	27.50	0	0.00	27.00	1	1,869	0.05%
2018/02/06	0	0.00	1	28.25	27.90	-1	1,895	-0.05%
2018/01/31	0	0.00	2	30.80	31.40	-2	1,975	-0.10%
2018/01/29	1	30.70	0	0.00	30.70	1	2,001	0.05%
2018/01/19	0	0.00	6	32.00	31.95	-6	2,202	-0.27%
2018/01/17	0	0.00	1	32.25	32.10	-1	2,276	-0.04%
2018/01/12	0	0.00	1	32.20	32.45	-1	2,337	-0.04%
2018/01/11	6	33.15	1	32.90	32.45	5	2,342	0.21%
2018/01/10	0	0.00	9	32.93	33.40	-9	2,020	-0.45%
2018/01/09	2	31.10	0	0.00	31.90	2	1,986	0.10%
2018/01/08	3	33.10	2	32.73	32.95	1	1,963	0.05%
2018/01/05	1	31.85	9	31.58	32.70	-8	1,915	-0.42%
2018/01/04	0	0.00	2	31.13	32.00	-2	1,923	-0.10%
2018/01/02	1	30.30	0	0.00	30.35	1	2,092	0.05%