台揚 (2314)-元大-斗六券商分點個股進出

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
30.65
漲跌
▲0.15
漲幅
+0.49%
成交量
912張
產業
上市通信網路類股▲0.56%
645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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	31.70	0	0.00	30.65	0	1,615	0.00%
2024/11/19	0	0.00	2	30.95	31.30	-2	1,599	-0.13%
2024/11/18	0	30.54	1	30.45	30.20	-1	1,603	-0.06%
2024/11/15	2	31.53	1	31.15	31.35	1	1,594	0.06%
2024/11/14	0	0.00	2	31.05	30.95	-2	1,592	-0.13%
2024/11/13	4	32.85	0	0.00	32.20	4	1,561	0.26%
2024/11/12	15	32.62	2	32.35	32.45	13	1,529	0.85%
2024/11/11	13	34.23	8.1	34.51	33.95	4.9	1,484	0.33%
2024/11/08	31.1	35.97	7	35.27	35.50	24.1	1,405	1.71%
2024/11/07	4	33.50	11.2	33.94	34.95	-7.2	1,189	-0.60%
2024/11/06	22.6	32.26	4	32.46	31.85	18.6	1,009	1.84%
2024/11/05	2	32.15	11	32.30	32.45	-9	911	-0.99%
2024/11/04	20	29.90	0	0.00	29.50	20	823	2.43%
2024/10/30	5	28.94	0	0.00	28.85	5	855	0.58%
2024/10/28	1	29.55	0	0.00	29.35	1	856	0.12%
2024/10/25	0	0.00	0.4	29.95	29.90	-0.4	858	-0.04%
2024/10/24	0	0.00	6	29.95	29.60	-6	864	-0.69%
2024/10/23	3	30.70	0	0.00	30.35	3	861	0.35%
2024/10/18	0	0.00	1	29.80	29.50	-1	871	-0.11%
2024/10/17	0	0.00	1	30.05	29.80	-1	877	-0.11%
2024/10/16	1	30.35	2	30.68	30.15	-1	904	-0.11%
2024/10/14	1	29.15	0	0.00	29.40	1	914	0.11%
2024/10/11	1	28.70	0	0.00	28.85	1	923	0.11%
2024/10/07	0	0.00	5	29.45	29.50	-5	967	-0.52%
2024/10/04	5	29.10	0	0.00	29.10	5	1,005	0.50%
2024/09/27	5	30.05	0	0.00	30.00	5	1,048	0.48%
2024/09/25	0	0.00	1	30.00	29.85	-1	1,060	-0.09%
2024/09/24	2	29.50	0	0.00	29.75	2	1,067	0.19%
2024/09/20	3	29.95	0	0.00	29.80	3	1,091	0.27%
2024/09/13	1	30.65	3	30.65	30.60	-2	1,217	-0.16%
2024/09/11	3	27.90	0	0.00	27.60	3	1,249	0.24%
2024/09/10	0	0.00	1	28.70	28.25	-1	1,346	-0.07%
2024/09/04	2	28.40	0	0.00	29.00	2	1,414	0.14%
2024/09/02	1	30.75	5	30.94	30.75	-4	1,412	-0.28%
2024/08/30	7	31.29	3	31.57	31.45	4	1,405	0.28%
2024/08/29	5	32.12	4	32.29	32.25	1	1,373	0.07%
2024/08/28	0	0.00	1	30.00	30.35	-1	1,282	-0.08%
2024/08/26	1	28.35	2	28.30	27.60	-1	1,271	-0.08%
2024/08/23	2	27.20	0	0.00	27.50	2	1,296	0.15%
2024/08/16	2	27.00	0	0.00	27.00	2	1,434	0.14%
2024/08/12	2	27.30	0	0.00	27.20	2	1,501	0.13%
2024/08/06	0	0.00	4.5	25.64	26.40	-4.5	1,514	-0.30%
2024/08/05	1.2	27.38	3	27.22	27.15	-1.8	1,501	-0.12%
2024/07/29	1	30.15	0	0.00	30.10	1	1,477	0.07%
2024/07/23	2	31.40	0	0.00	31.10	2	1,482	0.13%
2024/07/22	3	30.55	1	30.55	31.00	2	1,481	0.13%
2024/07/19	2	32.00	0	0.00	31.50	2	1,470	0.14%
2024/07/17	1	33.40	3	33.38	33.20	-2	1,454	-0.14%
2024/07/15	5	32.00	0	0.00	31.95	5	1,443	0.35%
2024/07/11	2	32.80	2	32.75	32.60	0	1,422	0.00%
2024/07/10	0	0.00	1	32.85	32.85	-1	1,440	-0.07%
2024/07/09	2	32.80	0	0.00	32.35	2	1,446	0.14%
2024/07/08	1	33.20	6	34.53	33.75	-5	1,424	-0.35%
2024/07/04	1	33.20	17	33.16	33.45	-16	1,418	-1.13%
2024/07/02	1	32.50	0	0.00	32.60	1	1,411	0.07%
2024/07/01	12	32.40	1	32.20	32.20	11	1,410	0.78%
2024/06/28	0	32.60	11	32.44	32.40	-11	1,408	-0.78%
2024/06/27	1	32.35	0	0.00	32.40	1	1,402	0.07%
2024/06/26	0	0.00	1	32.90	32.50	-1	1,428	-0.07%
2024/06/25	0	0.00	1	32.90	33.10	-1	1,488	-0.07%
2024/06/24	4	34.00	0	0.00	33.40	4	1,496	0.27%
2024/06/21	0	0.00	18.3	34.22	34.95	-18.3	1,466	-1.25%
2024/06/20	1	33.20	4	33.45	33.55	-3	1,392	-0.22%
2024/06/19	1	34.00	0	0.00	33.00	1	1,401	0.07%
2024/06/18	0	0.00	3.1	33.45	33.90	-3.1	1,384	-0.23%
2024/06/17	16.1	34.00	4	33.98	33.85	12.1	1,350	0.90%
2024/06/14	2	32.30	0	0.00	33.65	2	1,253	0.16%
2024/06/12	5	30.82	0	0.00	30.60	5	1,199	0.42%
2024/06/04	3	31.75	0	0.00	31.70	3	1,266	0.24%
2024/06/03	5	32.50	0	0.00	32.00	5	1,274	0.39%
2024/05/31	4	32.45	0	0.00	32.35	4	1,273	0.31%
2024/05/29	1	34.00	2	34.00	33.85	-1	1,308	-0.08%
2024/05/28	0	0.00	1	33.70	33.15	-1	1,277	-0.08%
2024/05/27	2	33.25	1	33.35	33.30	1	1,266	0.08%
2024/05/24	0	0.00	2	32.75	33.15	-2	1,253	-0.16%
2024/05/23	2	33.05	2	33.15	32.60	0	1,239	0.00%
2024/05/22	0	0.00	14	33.66	33.70	-14	1,222	-1.14%
2024/05/20	0	0.00	1	31.65	31.70	-1	1,132	-0.09%
2024/05/16	2	30.15	0	0.00	30.20	2	1,094	0.18%
2024/05/15	1	30.15	0	0.00	30.05	1	1,093	0.09%
2024/05/10	2	30.15	0	0.00	30.15	2	1,099	0.18%
2024/05/09	3	30.38	0	0.00	30.20	3	1,112	0.27%
2024/05/07	0	0.00	3	30.92	30.95	-3	1,127	-0.27%
2024/05/02	0	0.00	1	31.35	31.25	-1	1,179	-0.08%
2024/04/30	1	31.10	0.7	31.37	31.90	0.3	1,187	0.03%
2024/04/29	0.2	30.60	0	0.00	30.45	0.2	1,181	0.02%
2024/04/26	1	30.20	1	30.25	30.25	0	1,190	0.00%
2024/04/25	0	0.00	0.5	30.30	30.25	-0.5	1,192	-0.04%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/22	4.5	30.18	0	0.00	29.95	4.5	1,199	0.38%
2024/04/19	2	31.00	1	30.65	30.40	1	1,193	0.08%
2024/04/18	0	0.00	1	31.00	30.95	-1	1,182	-0.08%
2024/04/17	5	31.50	0	0.00	31.45	5	1,180	0.42%
2024/04/16	4	30.73	4	31.55	31.30	0	1,191	0.00%
2024/04/15	2	32.50	0	0.00	32.70	2	1,167	0.17%
2024/04/12	2	33.20	0	0.00	33.05	2	1,161	0.17%
2024/04/11	3	33.40	0	0.00	33.20	3	1,158	0.26%
2024/04/10	0	0.00	1	34.45	34.55	-1	1,151	-0.09%
2024/04/03	2	33.00	0	0.00	32.95	2	1,121	0.18%
2024/03/29	2	35.15	2	34.48	34.20	0	1,165	0.00%
2024/03/28	1	35.20	3	34.92	34.85	-2	1,137	-0.18%
2024/03/25	0	0.00	6	33.39	33.35	-6	1,135	-0.53%
2024/03/22	5	33.70	2	33.68	33.80	3	1,132	0.26%
2024/03/21	0	32.40	0	0.00	32.70	0	1,118	0.00%
2024/03/19	0	0.00	8	32.54	32.60	-8	1,153	-0.69%
2024/03/15	3	33.40	3	33.05	33.05	0	1,202	0.00%
2024/03/14	1	33.05	0	0.00	32.80	1	1,263	0.08%
2024/03/13	1	34.30	4	33.65	33.60	-3	1,433	-0.21%
2024/03/12	5	33.85	5	34.29	34.35	0	1,614	0.00%
2024/03/11	2	32.65	0	0.00	32.65	2	1,591	0.13%
2024/03/08	2	32.53	0.2	32.50	32.40	1.8	1,587	0.11%
2024/03/07	3	33.40	2	33.15	33.10	1	1,589	0.06%
2024/03/05	2	34.25	8	34.33	34.30	-6	1,576	-0.38%
2024/03/04	24	34.59	3	34.53	35.00	21	1,574	1.33%
2024/03/01	0	0.00	1	32.55	32.70	-1	1,530	-0.07%
2024/02/26	1	33.50	0	0.00	33.50	1	1,546	0.06%
2024/02/21	5	33.36	2	33.35	33.25	3	1,634	0.18%
2024/02/19	0.5	33.90	1	33.80	33.90	-0.5	1,650	-0.03%
2024/02/15	1	31.80	2	32.85	32.90	-1	1,648	-0.06%
2024/02/05	0	0.00	1	32.50	32.50	-1	1,638	-0.06%
2024/02/02	1	33.15	0	0.00	33.20	1	1,634	0.06%
2024/02/01	4	33.10	0.4	33.15	33.05	3.6	1,624	0.22%
2024/01/30	7	33.64	0	0.00	33.60	7	1,606	0.44%
2024/01/29	1	33.90	0	0.00	34.05	1	1,604	0.06%
2024/01/26	3	34.80	0	0.00	34.35	3	1,586	0.19%
2024/01/25	10	35.30	0	0.00	35.20	10	1,556	0.64%
2024/01/16	0	0.00	0	36.10	36.00	0	1,533	0.00%
2024/01/15	5	35.60	0	0.00	35.80	5	1,529	0.33%
2024/01/10	1	35.55	1	35.50	35.55	0	1,529	0.00%
2024/01/08	1	36.55	1	36.45	36.40	0	1,517	0.00%
2024/01/03	1	37.45	0	0.00	37.40	1	1,520	0.07%
2023/12/27	3	37.53	1	37.30	38.35	2	1,538	0.13%
2023/12/25	1	36.55	0	0.00	36.55	1	1,527	0.07%
2023/12/22	2	36.75	0	0.00	36.55	2	1,519	0.13%
2023/12/21	1	36.45	0	0.00	36.30	1	1,504	0.07%
2023/12/20	2.1	36.85	2	37.10	36.90	0.1	1,475	0.01%
2023/12/19	0	0.00	6	37.43	37.55	-6	1,417	-0.42%
2023/12/18	10	37.25	0	0.00	37.20	10	1,412	0.71%
2023/12/15	1	38.45	4	37.95	37.90	-3	1,396	-0.21%
2023/12/14	2	38.85	2	38.75	38.75	0	1,367	0.00%
2023/12/12	2	39.10	2	38.90	38.90	0	1,379	0.00%
2023/12/11	7	40.06	8.2	40.00	39.80	-1.2	1,352	-0.09%
2023/12/08	10	41.35	5	41.46	41.65	5	1,286	0.39%
2023/12/07	5	40.99	10	41.12	41.40	-5	1,114	-0.45%
2023/12/06	0	0.00	4	37.58	37.65	-4	935	-0.43%
2023/12/04	0	0.00	1	38.05	37.45	-1	923	-0.11%
2023/11/30	2	37.40	1	37.30	37.30	1	906	0.11%
2023/11/29	6	37.46	0	0.00	37.50	6	902	0.66%
2023/11/24	1	36.60	0	0.00	36.50	1	889	0.11%
2023/11/22	0	0.00	3	37.85	37.45	-3	873	-0.34%
2023/11/21	3	37.63	3	38.28	37.60	0	868	0.00%
2023/11/20	6	36.76	36	36.70	38.40	-30	848	-3.54%
2023/11/16	1	36.30	0	0.00	36.30	1	793	0.13%
2023/11/15	2	35.70	9	35.69	35.30	-7	791	-0.88%
2023/11/14	0	0.00	2	35.50	35.60	-2	787	-0.25%
2023/11/10	3	35.50	0	0.00	35.45	3	807	0.37%
2023/11/09	6	35.78	0	0.00	36.05	6	808	0.74%
2023/11/08	0	0.00	3	36.70	36.35	-3	820	-0.37%
2023/11/06	0	0.00	9	36.10	36.05	-9	834	-1.08%
2023/11/02	1	35.30	3	35.80	35.45	-2	829	-0.24%
2023/11/01	1	35.25	24	35.43	35.25	-23	832	-2.76%
2023/10/31	31	36.55	0	0.00	35.75	31	826	3.75%
2023/10/27	0	0.00	4	35.36	35.45	-4	815	-0.49%
2023/10/24	4	35.34	0	0.00	35.90	4	851	0.47%
2023/10/23	0	0.00	5	35.96	35.70	-5	853	-0.59%
2023/10/20	0	0.00	4	35.33	35.40	-4	854	-0.47%
2023/10/19	3	35.35	0	0.00	35.60	3	857	0.35%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/17	5	36.35	0	0.00	36.25	5	866	0.58%
2023/10/13	1	37.25	0	0.00	37.20	1	931	0.11%
2023/10/06	8	38.43	0	0.00	38.40	8	1,109	0.72%
2023/10/04	0	39.55	0	0.00	39.35	0	1,108	0.00%
2023/10/03	2	39.00	1	39.60	39.25	1	1,098	0.09%
2023/10/02	1	38.10	4	40.00	40.20	-3	1,084	-0.28%
2023/09/22	2	39.00	0	39.00	38.90	2	1,086	0.18%
2023/09/21	0	0.00	1.1	39.17	38.70	-1.1	1,092	-0.10%
2023/09/20	2.1	39.10	0	0.00	39.00	2.1	1,097	0.19%
2023/09/19	1	39.55	0	0.00	39.50	1	1,115	0.09%
2023/09/15	0	0.00	8	40.00	39.50	-8	1,114	-0.72%
2023/09/14	0	0.00	4	38.35	38.35	-4	1,070	-0.37%
2023/09/13	1	36.20	0	0.00	36.65	1	1,071	0.09%
2023/09/12	8	36.22	0	0.00	35.85	8	1,074	0.74%
2023/09/06	0	0.00	3	38.90	39.10	-3	1,136	-0.26%
2023/08/30	0	0.00	0.1	39.15	39.00	-0.1	1,162	0.00%
2023/08/25	1	39.20	0	0.00	39.20	1	1,175	0.09%
2023/08/23	0	0.00	0.1	38.50	38.40	-0.1	1,167	-0.01%
2023/08/21	3	39.33	0	0.00	39.25	3	1,181	0.25%
2023/08/17	1	38.00	2	39.00	39.10	-1	1,253	-0.08%
2023/08/16	2	38.15	0	0.00	38.00	2	1,260	0.16%
2023/08/15	10	39.30	0	0.00	39.30	10	1,253	0.80%
2023/08/14	2	39.23	0	0.00	39.25	2	1,266	0.16%
2023/08/10	8	41.68	0	0.00	41.65	8	1,265	0.63%
2023/08/08	2	43.40	0	0.00	43.30	2	1,269	0.16%
2023/08/04	0	0.00	10	44.00	44.05	-10	1,292	-0.77%
2023/08/02	2	44.10	0	0.00	44.00	2	1,321	0.15%
2023/08/01	0	0.00	1	45.00	45.00	-1	1,358	-0.07%
2023/07/31	0	0.00	7	44.95	44.60	-7	1,398	-0.50%
2023/07/28	1	43.90	0	0.00	43.95	1	1,454	0.07%
2023/07/26	2	45.10	0	0.00	44.60	2	1,485	0.13%
2023/07/25	1	45.30	0	0.00	45.60	1	1,536	0.07%
2023/07/24	5	45.48	0	0.00	45.35	5	1,578	0.32%
2023/07/21	0	45.50	0	0.00	45.30	0	1,613	0.00%
2023/07/20	0	0.00	5	45.15	45.80	-5	1,646	-0.30%
2023/07/18	3.2	46.21	4	46.40	45.50	-0.8	1,794	-0.04%
2023/07/17	19	48.43	14	48.63	48.05	5	1,908	0.26%
2023/07/14	5	44.60	6	45.65	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	2	42.50	41.50	-2	2,191	-0.09%
2023/07/11	1	43.65	0	0.00	43.40	1	2,335	0.04%
2023/07/10	1	43.15	0	0.00	43.10	1	2,342	0.04%
2023/07/07	2	43.60	0	0.00	43.50	2	2,352	0.09%
2023/07/06	1	44.35	1	44.30	44.15	0	2,347	0.00%
2023/07/05	1	44.20	1	44.20	44.20	0	2,377	0.00%
2023/06/29	0	0.00	3	45.10	44.90	-3	2,362	-0.13%
2023/06/28	1	44.95	1	45.00	44.90	0	2,359	0.00%
2023/06/27	0	0.00	3	45.65	45.35	-3	2,362	-0.13%
2023/06/20	2	44.45	0	0.00	44.40	2	2,347	0.09%
2023/06/19	1	44.40	0	0.00	44.40	1	2,354	0.04%
2023/06/16	0	0.00	1	45.50	45.00	-1	2,345	-0.04%
2023/06/15	4	45.08	0	0.00	44.95	4	2,340	0.17%
2023/06/14	0.1	46.45	0.2	46.05	45.85	-0.1	2,307	-0.01%
2023/06/13	3.2	46.53	0	0.00	46.50	3.2	2,304	0.14%
2023/06/12	0	46.75	2	46.20	47.00	-2	2,292	-0.09%
2023/06/08	1	45.65	0	0.00	45.50	1	2,288	0.04%
2023/06/07	0	0.00	1	45.95	46.05	-1	2,304	-0.04%
2023/06/06	1	45.85	1	45.90	45.70	0	2,331	0.00%
2023/06/05	0	0.00	1	46.70	46.55	-1	2,362	-0.04%
2023/06/02	2	46.50	0	0.00	46.35	2	2,368	0.08%
2023/06/01	0	0.00	1	46.45	46.80	-1	2,395	-0.04%
2023/05/31	2	46.10	0	0.00	46.00	2	2,397	0.08%
2023/05/30	0	0.00	3	45.87	45.75	-3	2,399	-0.13%
2023/05/29	1	45.40	1	45.85	46.15	0	2,407	0.00%
2023/05/26	2	45.53	0	0.00	45.35	2	2,406	0.08%
2023/05/24	7	46.55	0	0.00	46.65	7	2,414	0.29%
2023/05/23	1	47.70	0	0.00	48.60	1	2,404	0.04%
2023/05/22	0	0.00	1	47.30	47.80	-1	2,423	-0.04%
2023/05/18	1	46.85	0	0.00	46.50	1	2,446	0.04%
2023/05/15	0	0.00	1	47.65	47.10	-1	2,600	-0.04%
2023/05/12	3	47.00	0	0.00	48.60	3	2,602	0.12%
2023/05/11	3	47.00	0	0.00	47.80	3	2,606	0.12%
2023/05/10	1	48.05	0	0.00	48.25	1	2,608	0.04%
2023/05/09	4	48.30	3	48.17	48.70	1	2,612	0.04%
2023/05/08	1	48.65	9	48.77	49.45	-8	2,596	-0.31%
2023/05/05	0	0.00	2	48.23	48.50	-2	2,583	-0.08%
2023/05/04	6	46.72	2	48.68	48.50	4	2,608	0.15%
2023/05/03	3	46.30	0	0.00	45.60	3	2,546	0.12%
2023/04/28	2	47.28	2	46.88	47.45	0	2,512	0.00%
2023/04/27	1	43.75	7	45.81	45.90	-6	2,456	-0.24%
2023/04/26	2	43.50	0	0.00	44.10	2	2,409	0.08%
2023/04/25	5	46.20	0	0.00	45.20	5	2,370	0.21%
2023/04/24	1	47.05	11	47.16	46.80	-10	2,330	-0.43%
2023/04/21	7	45.43	1	46.70	44.85	6	2,259	0.27%
2023/04/20	18	49.20	5	48.33	47.50	13	2,156	0.60%
2023/04/19	15	50.91	18	51.54	51.80	-3	1,987	-0.15%
2023/04/18	9	46.47	20.3	50.38	51.10	-11.3	1,753	-0.65%
2023/04/17	7	45.29	11.1	45.82	46.50	-4.1	1,518	-0.27%
2023/04/14	0	0.00	5	43.57	43.90	-5	1,407	-0.36%
2023/04/13	1.1	41.06	0	0.00	41.00	1.1	1,344	0.08%
2023/04/12	8	41.26	0	0.00	41.30	8	1,334	0.60%
2023/04/10	17	41.31	0	0.00	41.50	17	1,314	1.29%
2023/03/24	0	0.00	18	43.70	43.70	-18	1,271	-1.42%
2023/03/23	0	43.45	0	0.00	43.40	0	1,266	0.00%
2023/03/22	0	0.00	2	43.50	43.00	-2	1,263	-0.16%
2023/03/21	1	43.15	0	0.00	43.30	1	1,262	0.08%
2023/03/20	1	42.40	0	0.00	42.35	1	1,258	0.08%
2023/03/17	18	42.40	0	0.00	42.30	18	1,261	1.43%
2023/03/16	1	42.70	0	0.00	42.10	1	1,261	0.08%
2023/03/15	1	44.05	0	0.00	43.55	1	1,265	0.08%
2023/03/14	0	44.00	0	0.00	43.70	0	1,281	0.00%
2023/03/13	2	43.95	0	0.00	44.55	2	1,305	0.15%
2023/03/10	3.1	44.95	0	0.00	44.75	3.1	1,329	0.23%
2023/03/09	9	46.28	1	46.25	46.05	8	1,353	0.59%
2023/03/08	8	46.34	7	46.35	46.70	1	1,413	0.07%
2023/03/07	1	45.30	0	0.00	45.60	1	1,441	0.07%
2023/03/06	2	44.70	2	45.00	45.75	0	1,433	0.00%
2023/03/03	0.4	44.80	0	0.00	44.10	0.4	1,409	0.03%
2023/03/02	0	0.00	2	45.10	44.55	-2	1,407	-0.14%
2023/02/24	5	44.15	1	44.30	43.90	4	1,393	0.29%
2023/02/22	1	44.20	0	44.50	44.40	1	1,382	0.07%
2023/02/21	4	46.17	2	46.20	45.75	2	1,368	0.15%
2023/02/20	1	46.15	4	46.25	46.00	-3	1,346	-0.22%
2023/02/17	1	44.90	5	43.85	44.80	-4	1,324	-0.30%
2023/02/14	5	44.10	2	44.00	44.00	3	1,326	0.23%
2023/02/13	1	42.85	7	44.40	45.20	-6	1,287	-0.47%
2023/02/10	0	0.00	1	41.10	41.10	-1	1,197	-0.08%
2023/02/09	1	42.60	0	0.00	42.05	1	1,188	0.08%
2023/02/08	1	42.70	0	0.00	42.85	1	1,178	0.08%
2023/02/06	1	42.00	5.3	42.21	42.40	-4.3	1,159	-0.37%
2023/02/03	0	0.00	2	42.75	42.50	-2	1,150	-0.17%
2023/02/02	1	43.65	3.2	43.48	43.55	-2.2	1,129	-0.19%
2023/01/31	0	0.00	3	40.02	40.10	-3	1,065	-0.28%
2023/01/30	0.2	39.17	0	0.00	39.05	0.2	1,062	0.01%
2023/01/17	0.4	38.50	0	0.00	38.35	0.4	1,071	0.04%
2023/01/13	1	38.40	0	0.00	38.30	1	1,086	0.09%
2022/12/27	0	0.00	1	40.50	39.60	-1	1,230	-0.08%
2022/12/26	1	38.80	0	0.00	40.20	1	1,234	0.08%
2022/12/22	0	0.00	1	38.20	38.30	-1	1,259	-0.08%
2022/12/21	1	38.10	0	0.00	38.10	1	1,288	0.08%
2022/12/19	0	0.00	0.6	39.70	39.45	-0.6	1,330	-0.04%
2022/12/16	2	39.80	0	0.00	39.90	2	1,347	0.15%
2022/12/15	1	40.80	0	0.00	40.85	1	1,363	0.07%
2022/12/14	0.1	40.85	0	0.00	40.80	0.1	1,391	0.01%
2022/12/09	1	40.80	0	0.00	40.85	1	1,434	0.07%
2022/12/06	4	42.96	1	43.00	42.30	3	1,447	0.21%
2022/12/05	3	43.03	0	0.00	43.40	3	1,436	0.21%
2022/12/02	2	42.40	3	42.65	43.20	-1	1,419	-0.07%
2022/12/01	3	41.80	1	42.20	41.70	2	1,386	0.14%
2022/11/30	2	41.25	25	42.04	42.70	-23	1,371	-1.68%
2022/11/29	21	41.15	13.2	40.04	41.15	7.8	1,315	0.59%
2022/11/28	5	36.70	0	0.00	37.45	5	1,349	0.37%
2022/11/25	0.2	38.05	0	0.00	36.90	0.2	1,371	0.02%
2022/11/21	0	0.00	0.1	37.50	37.60	-0.1	1,457	-0.01%
2022/11/15	2	38.33	2.2	37.93	39.20	-0.2	1,586	-0.01%
2022/11/14	0	0.00	1	36.40	37.70	-1	1,669	-0.06%
2022/11/11	1.1	37.78	0	0.00	35.90	1.1	1,721	0.07%
2022/11/07	0	0.00	1	37.70	37.40	-1	2,308	-0.04%
2022/11/04	0.2	37.30	0	0.00	37.25	0.2	2,515	0.01%
2022/11/02	0	0.00	5	36.51	36.60	-5	3,489	-0.14%
2022/11/01	5.1	35.65	0	0.00	35.60	5.1	3,659	0.14%
2022/10/25	3	33.70	5	33.65	33.65	-2	4,357	-0.05%
2022/10/19	1.1	36.47	0	0.00	36.40	1.1	4,786	0.02%
2022/10/17	2	36.60	0	0.00	36.60	2	4,895	0.04%
2022/10/14	0	0.00	2	36.45	36.60	-2	4,960	-0.04%
2022/10/13	2	35.20	5	34.05	33.90	-3	4,988	-0.06%
2022/10/12	2	36.80	1	37.80	37.10	1	5,004	0.02%
2022/10/11	2	39.20	0	0.00	38.15	2	5,058	0.04%
2022/10/06	2	40.33	0	0.00	40.50	2	5,380	0.04%
2022/10/05	1	41.00	0	0.00	40.75	1	5,547	0.02%
2022/09/30	1.1	36.69	1	37.55	38.65	0.1	5,844	0.00%
2022/09/28	1	39.00	0	0.00	37.90	1	6,001	0.02%
2022/09/26	1	39.90	2	40.85	39.80	-1	6,150	-0.02%
2022/09/23	2.1	42.83	0	0.00	42.70	2.1	6,180	0.03%
2022/09/22	1	44.50	0	0.00	44.40	1	6,199	0.02%
2022/09/21	8	43.54	0	0.00	43.45	8	6,218	0.13%
2022/09/19	2	45.75	0	0.00	45.10	2	6,284	0.03%
2022/09/16	3	47.12	0	0.00	46.50	3	6,299	0.05%
2022/09/15	1	49.00	1	48.15	48.20	0	6,296	0.00%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	1	48.80	0	0.00	48.90	1	6,424	0.02%
2022/09/07	0	0.00	1	48.05	48.50	-1	6,498	-0.02%
2022/09/02	1	52.00	3	52.93	52.40	-2	6,815	-0.03%
2022/09/01	0	0.00	1.1	51.08	50.40	-1.1	6,773	-0.02%
2022/08/30	4	50.95	0	0.00	51.20	4	6,791	0.06%
2022/08/26	2	50.05	1	49.95	49.95	1	6,899	0.01%
2022/08/25	0	0.00	1	49.50	49.90	-1	7,080	-0.01%
2022/08/24	3	49.05	3	49.15	49.00	0	7,500	0.00%
2022/08/23	1	49.20	0	0.00	49.00	1	8,012	0.01%
2022/08/22	5	49.84	3	49.50	49.05	2	8,025	0.02%
2022/08/19	4	51.45	1	52.60	51.20	3	7,992	0.04%
2022/08/18	3	51.60	1	51.10	51.50	2	7,962	0.03%
2022/08/17	6	50.60	0	0.00	51.50	6	8,485	0.07%
2022/08/16	5.1	52.95	13	52.05	51.10	-8	8,525	-0.09%
2022/08/15	4.5	50.98	3	51.07	50.40	1.5	8,271	0.02%
2022/08/12	7	48.83	1	48.85	48.70	6	8,128	0.07%
2022/08/11	4	51.68	1	52.50	51.60	3	7,967	0.04%
2022/08/10	55.2	51.95	50	52.40	51.40	5.2	7,773	0.07%
2022/08/09	58	50.14	74	50.93	51.50	-16	7,113	-0.22%
2022/08/08	5	46.98	2	46.90	46.90	3	6,810	0.04%
2022/08/05	3	44.50	1	45.20	45.30	2	6,640	0.03%
2022/08/04	2	44.60	1	44.00	44.10	1	6,597	0.02%
2022/08/03	0	0.00	2	48.00	45.00	-2	6,519	-0.03%
2022/08/02	2	46.45	2	46.80	46.00	0	6,271	0.00%
2022/08/01	1	46.65	0	0.00	46.50	1	6,076	0.02%
2022/07/29	1	44.20	2	44.20	44.35	-1	5,961	-0.02%
2022/07/28	1	44.85	1	44.05	43.90	0	5,936	0.00%
2022/07/27	7	45.77	4	45.98	45.30	3	5,858	0.05%
2022/07/26	1	43.95	12	43.84	43.60	-11	5,595	-0.20%
2022/07/25	0	0.00	1	45.40	45.75	-1	5,535	-0.02%
2022/07/22	12	47.50	2	46.58	45.20	10	5,515	0.18%
2022/07/21	2	46.45	1	46.35	46.35	1	5,430	0.02%
2022/07/19	2	45.63	2	45.60	45.20	0	5,328	0.00%
2022/07/18	2	45.33	1	45.40	45.25	1	5,298	0.02%
2022/07/15	2	45.30	7	44.99	44.90	-5	5,258	-0.10%
2022/07/14	13	45.00	8	44.40	45.15	5	5,183	0.10%
2022/07/13	0	0.00	5	42.51	42.65	-5	4,981	-0.10%
2022/07/12	6	39.59	1	39.10	38.80	5	4,835	0.10%
2022/07/11	1.1	44.45	1	43.25	43.10	0.1	4,733	0.00%
2022/07/08	3	45.53	2	45.03	44.25	1	4,659	0.02%
2022/07/06	1.1	44.02	2.2	43.80	42.10	-1.1	4,503	-0.02%
2022/07/05	1	45.10	3	45.28	44.95	-2	4,485	-0.04%
2022/07/04	2	47.45	2	47.85	46.30	0	4,428	0.00%
2022/07/01	3	50.52	8	51.98	49.75	-5	4,379	-0.11%
2022/06/30	4	54.65	3	54.40	55.20	1	4,355	0.02%
2022/06/29	2	55.05	2	55.50	55.20	0	4,360	0.00%
2022/06/28	0	0.00	1	54.90	55.20	-1	4,408	-0.02%
2022/06/27	5	56.80	0	0.00	56.60	5	4,423	0.11%
2022/06/24	3	55.60	1	55.80	55.00	2	4,505	0.04%
2022/06/23	1	54.70	0	0.00	54.50	1	4,618	0.02%
2022/06/21	0	0.00	1	56.40	56.90	-1	4,951	-0.02%
2022/06/20	2	55.65	2	55.05	54.70	0	4,925	0.00%
2022/06/17	0	0.00	1	57.90	58.00	-1	4,884	-0.02%
2022/06/16	6	60.60	7	61.24	59.80	-1	4,884	-0.02%
2022/06/15	6.1	61.45	4	61.48	61.00	2.1	4,858	0.04%
2022/06/14	18	61.06	13	61.07	60.80	5	4,734	0.11%
2022/06/13	5	58.60	3	58.60	58.30	2	4,530	0.04%
2022/06/10	4	60.83	4	60.55	60.00	0	4,522	0.00%
2022/06/09	1	60.10	1.1	60.17	60.20	-0.1	4,472	0.00%
2022/06/08	5	61.16	1	61.60	61.00	4	4,472	0.09%
2022/06/07	1	62.10	4.1	61.77	61.60	-3.1	4,446	-0.07%
2022/06/06	10	61.57	1.1	62.19	61.00	8.9	4,381	0.20%
2022/06/02	6	64.20	5.3	65.12	63.30	0.8	4,308	0.02%
2022/06/01	10	64.14	10.1	64.62	64.00	-0.1	4,144	0.00%
2022/05/31	23	62.87	28	63.02	62.40	-5	3,747	-0.13%
2022/05/27	1	58.50	0	0.00	58.50	1	3,311	0.03%
2022/05/26	0.4	58.40	4	58.50	57.90	-3.6	3,325	-0.11%
2022/05/25	16.7	59.46	9	60.79	58.60	7.7	3,260	0.24%
2022/05/24	3	57.80	7	58.77	59.40	-4	2,709	-0.15%
2022/05/23	1	54.00	1	54.50	54.00	0	2,599	0.00%
2022/05/19	2	55.45	0	0.00	55.40	2	2,642	0.08%
2022/05/17	10	57.30	4	55.48	57.50	6	2,727	0.22%
2022/05/16	0	0.00	3	55.50	54.30	-3	2,729	-0.11%
2022/05/13	1	53.50	0	53.90	54.00	1	2,740	0.04%
2022/05/12	1.1	52.50	0	0.00	53.00	1.1	2,765	0.04%
2022/05/11	2	53.40	0	0.00	54.00	2	2,769	0.07%
2022/05/10	0.1	55.00	0	0.00	55.10	0.1	2,781	0.00%
2022/05/05	0	0.00	6	58.00	57.80	-6	2,814	-0.21%
2022/05/03	0	0.00	5	56.30	56.10	-5	2,864	-0.17%
2022/04/29	1	56.10	0	0.00	56.30	1	2,886	0.03%
2022/04/28	0	0.00	6	56.00	55.00	-6	2,896	-0.21%
2022/04/27	4	54.43	0	0.00	54.70	4	2,894	0.14%
2022/04/26	4	56.55	0	0.00	56.30	4	2,890	0.14%
2022/04/25	0	0.00	1	57.00	56.90	-1	2,909	-0.03%
2022/04/20	1	58.60	5	59.86	61.20	-4	2,897	-0.14%
2022/04/19	0	57.00	0	0.00	57.00	0	2,880	0.00%
2022/04/18	2	57.05	1	57.70	56.80	1	2,884	0.03%
2022/04/15	5	57.12	0	0.00	56.70	5	2,900	0.17%
2022/04/14	0	0.00	1	60.20	59.90	-1	2,893	-0.03%
2022/04/13	1	60.30	0	0.00	60.20	1	2,902	0.03%
2022/04/12	0	59.50	0	0.00	59.70	0	2,910	0.00%
2022/04/11	1	60.70	0	0.00	61.00	1	2,906	0.03%
2022/04/08	0	0.00	6	66.75	66.30	-6	2,886	-0.21%
2022/04/07	2	68.20	3	68.47	67.10	-1	2,887	-0.03%
2022/04/01	1	68.00	1	67.50	67.30	0	2,846	0.00%
2022/03/31	1.8	68.56	2	66.75	69.00	-0.2	2,846	-0.01%
2022/03/30	7	67.49	1	67.80	66.60	6	2,779	0.22%
2022/03/29	5	65.68	4	65.63	68.00	1	2,737	0.04%
2022/03/28	1	67.30	4	68.40	67.40	-3	2,626	-0.11%
2022/03/25	3	67.43	3	69.67	70.50	0	2,535	0.00%
2022/03/24	2	61.15	4	64.10	64.10	-2	2,356	-0.08%
2022/03/18	1	58.10	5	58.02	58.90	-4	2,301	-0.17%
2022/03/15	2.1	52.97	0	0.00	52.90	2.1	2,347	0.09%
2022/03/11	3	56.50	2	56.40	56.80	1	2,402	0.04%
2022/03/10	0	0.00	5	57.62	57.60	-5	2,402	-0.21%
2022/03/09	0	0.00	1	55.00	54.40	-1	2,415	-0.04%
2022/03/08	6	54.37	1	55.80	54.20	5	2,501	0.20%
2022/03/07	4	55.58	0	56.00	55.00	4	2,598	0.15%
2022/03/03	2	62.30	0	0.00	60.70	2	2,675	0.07%
2022/03/02	0	63.50	3	61.50	62.80	-3	2,699	-0.11%
2022/03/01	2	59.65	7	60.01	60.50	-5	2,682	-0.19%
2022/02/25	3	55.40	0	0.00	55.00	3	2,718	0.11%
2022/02/24	3	54.27	0	0.00	53.40	3	2,782	0.11%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	3	56.60	0	0.00	56.60	3	2,874	0.10%
2022/02/21	0	0.00	1	58.80	58.80	-1	3,043	-0.03%
2022/02/18	2	58.80	1	60.00	59.80	1	3,324	0.03%
2022/02/17	3	58.33	3	58.50	58.40	0	3,740	0.00%
2022/02/11	0	0.00	2	63.40	64.00	-2	4,352	-0.05%
2022/02/08	1	65.30	1	64.20	65.50	0	4,953	0.00%
2022/01/26	5	60.34	0.4	63.21	60.50	4.6	5,160	0.09%
2022/01/25	3.1	64.01	3	64.70	64.00	0.1	5,268	0.00%
2022/01/24	0	0.00	5	65.20	65.10	-5	5,382	-0.09%
2022/01/21	1	68.00	0	0.00	67.50	1	5,465	0.02%
2022/01/20	1	68.90	0	0.00	68.80	1	5,582	0.02%
2022/01/19	2	68.30	2	68.95	68.30	0	5,807	0.00%
2022/01/18	2	69.40	10	70.86	69.40	-8	6,106	-0.13%
2022/01/17	4	68.08	0	0.00	68.00	4	6,195	0.06%
2022/01/14	7.1	67.41	4	66.73	67.90	3.1	6,285	0.05%
2022/01/12	1	68.83	2	68.55	68.60	-1	6,368	-0.02%
2022/01/11	1.1	70.19	1	69.80	69.90	0.1	6,406	0.00%
2022/01/10	2	69.90	2	71.65	70.00	0	6,445	0.00%
2022/01/07	0	71.50	4	71.40	71.60	-4	6,482	-0.06%
2022/01/06	1.1	74.09	3.4	73.94	73.50	-2.4	6,535	-0.04%
2022/01/05	2	77.35	1	78.10	75.50	1	6,642	0.02%
2022/01/04	9	77.26	8	77.65	77.00	1	6,699	0.01%
2022/01/03	1	76.60	0	0.00	76.60	1	6,756	0.01%
2021/12/30	0	0.00	6	75.80	79.70	-6	6,857	-0.09%
2021/12/29	0	0.00	3	74.73	75.30	-3	7,027	-0.04%
2021/12/28	5	74.88	5	74.50	74.40	0	7,212	0.00%
2021/12/27	1	74.50	2	75.00	75.60	-1	7,377	-0.01%
2021/12/23	0	0.00	6	73.82	74.30	-6	7,792	-0.08%
2021/12/22	1	73.10	1	73.60	73.00	0	7,950	0.00%
2021/12/20	7	73.10	3	71.90	71.60	4	8,336	0.05%
2021/12/17	7	75.94	5.1	75.64	75.00	1.9	8,634	0.02%
2021/12/15	12	77.51	7.1	77.12	77.00	4.9	9,349	0.05%
2021/12/14	6.1	78.80	0	0.00	78.30	6.1	9,677	0.06%
2021/12/13	0	0.00	4	81.05	80.70	-4	9,673	-0.04%
2021/12/10	0	0.00	0.3	79.10	79.40	-0.3	9,658	0.00%
2021/12/09	0.1	80.50	1	80.70	80.10	-1	9,649	-0.01%
2021/12/08	5	80.10	6	79.95	80.30	-1	9,634	-0.01%
2021/12/07	1	79.00	4	79.27	79.30	-3	9,649	-0.03%
2021/12/06	0	0.00	1	78.20	77.60	-1	9,680	-0.01%
2021/12/03	1	78.10	3.1	78.95	78.20	-2.1	9,742	-0.02%
2021/12/02	8	78.71	6	77.80	77.00	2	9,777	0.02%
2021/12/01	10.1	76.77	4	78.33	80.40	6.1	9,784	0.06%
2021/11/30	5	82.00	0	0.00	80.90	5	9,731	0.05%
2021/11/29	1	78.00	2	81.60	81.50	-1	9,750	-0.01%
2021/11/26	5	82.00	0	0.00	80.40	5	9,718	0.05%
2021/11/25	11	85.92	2	84.20	84.30	9	9,740	0.09%
2021/11/24	9	84.50	5	84.60	87.80	4	9,806	0.04%
2021/11/23	9	87.32	5	83.68	83.30	4	9,799	0.04%
2021/11/22	4	87.28	14	86.63	86.80	-10	9,845	-0.10%
2021/11/19	14	86.29	5	87.28	86.80	9	10,070	0.09%
2021/11/18	10	88.80	6	87.08	86.00	4	10,340	0.04%
2021/11/17	9.6	90.03	12	89.89	90.70	-2.4	10,275	-0.02%
2021/11/16	15	92.60	29.2	93.07	95.00	-14.2	10,092	-0.14%
2021/11/15	13	86.62	11	86.62	88.70	2	9,805	0.02%
2021/11/12	19	81.68	16	82.19	80.70	3	9,768	0.03%
2021/11/11	16	81.71	19	82.00	82.50	-3	9,816	-0.03%
2021/11/10	0	0.00	1	77.80	78.20	-1	9,977	-0.01%
2021/11/09	5	77.48	6	77.22	77.80	-1	10,060	-0.01%
2021/11/08	7	80.61	4	78.33	79.50	3	10,052	0.03%
2021/11/05	27	84.39	13	83.65	86.00	14	9,997	0.14%
2021/11/04	1	80.50	16	79.98	81.00	-15	9,808	-0.15%
2021/11/03	5	74.28	2	74.90	73.70	3	9,798	0.03%
2021/11/02	14.1	74.87	10.2	74.83	73.70	3.9	9,912	0.04%
2021/11/01	5	79.26	5	80.52	78.10	0	10,096	0.00%
2021/10/29	8.2	77.54	2	77.30	78.80	6.2	10,062	0.06%
2021/10/28	8	78.14	5	77.98	77.30	3	10,064	0.03%
2021/10/27	14	79.63	10	78.88	79.50	4	10,210	0.04%
2021/10/26	25	76.41	16.3	77.27	79.00	8.7	10,191	0.09%
2021/10/25	5	70.70	11	72.15	72.70	-6	10,051	-0.06%
2021/10/22	8	67.05	4	66.60	66.10	4	10,247	0.04%
2021/10/21	7	71.39	4	69.53	68.60	3	10,553	0.03%
2021/10/20	4	70.50	2	71.20	70.50	2	11,292	0.02%
2021/10/19	13	71.02	0	0.00	70.70	13	11,802	0.11%
2021/10/18	1	68.80	0	0.00	70.00	1	11,979	0.01%
2021/10/15	1	70.30	1	69.30	69.80	0	12,325	0.00%
2021/10/14	2.1	68.05	4	67.83	68.00	-1.9	12,705	-0.01%
2021/10/13	5.2	69.91	8	69.18	68.50	-2.8	13,009	-0.02%
2021/10/12	0	0.00	1	71.80	73.40	-1	13,525	-0.01%
2021/10/08	1	74.00	18	72.23	72.20	-17	14,514	-0.12%
2021/10/07	1	73.20	0	0.00	74.50	1	15,483	0.01%
2021/10/06	7.1	73.57	1	73.50	71.90	6.1	16,382	0.04%
2021/10/05	6	78.50	3	80.17	79.40	3	16,456	0.02%
2021/10/04	3	76.65	21	76.56	77.50	-18	16,672	-0.11%
2021/10/01	24.1	82.81	33.3	82.61	79.40	-9.2	16,586	-0.06%
2021/09/30	6	84.08	7.4	86.45	88.20	-1.4	16,565	-0.01%
2021/09/29	8	80.60	5	81.64	82.50	3	16,598	0.02%
2021/09/28	9.2	79.70	6	77.92	80.70	3.2	16,797	0.02%
2021/09/27	29.3	78.77	6	78.10	80.00	23.3	17,362	0.13%
2021/09/24	7.3	75.65	23	75.54	77.00	-15.7	18,015	-0.09%
2021/09/23	17	73.50	12.3	72.72	76.90	4.7	17,834	0.03%
2021/09/22	17.2	66.45	25	68.93	72.20	-7.8	17,619	-0.04%
2021/09/17	4	63.40	20	63.83	65.70	-16	17,474	-0.09%
2021/09/16	1	59.60	1	59.00	59.90	0	17,333	0.00%
2021/09/15	2	57.80	0	0.00	57.30	2	17,507	0.01%
2021/09/14	2	57.60	3	58.27	57.70	-1	17,715	-0.01%
2021/09/13	1	57.20	6	57.62	57.60	-5	17,995	-0.03%
2021/09/10	6	59.08	10	59.79	59.40	-4	18,278	-0.02%
2021/09/09	5	58.00	0	0.00	59.40	5	18,661	0.03%
2021/09/08	1	59.10	2	59.90	58.10	-1	18,879	-0.01%
2021/09/07	1	57.70	0	0.00	59.10	1	19,428	0.01%
2021/09/06	2	58.55	5	59.70	59.10	-3	20,152	-0.01%
2021/09/03	0	0.00	3	58.50	58.50	-3	20,537	-0.01%
2021/09/02	0	0.00	15	57.73	58.10	-15	21,454	-0.07%
2021/09/01	5	58.60	2	58.45	58.50	3	22,077	0.01%
2021/08/31	13	58.53	2	58.35	59.10	11	22,326	0.05%
2021/08/30	1	59.10	3	58.50	58.80	-2	22,832	-0.01%
2021/08/27	0	0.00	12	56.03	56.50	-12	23,183	-0.05%
2021/08/26	0	0.00	2	56.30	56.40	-2	23,269	-0.01%
2021/08/25	18	57.59	14	56.33	57.60	4	23,488	0.02%
2021/08/24	13	51.76	7.3	54.02	54.50	5.7	23,389	0.02%
2021/08/23	1	47.65	4	49.18	49.55	-3	23,065	-0.01%
2021/08/20	3	48.05	1	47.10	46.80	2	22,978	0.01%
2021/08/19	6	48.38	2	49.15	47.80	4	22,900	0.02%
2021/08/18	9	45.80	16	46.99	50.80	-7	22,755	-0.03%
2021/08/17	8	46.09	16	46.18	46.25	-8	22,562	-0.04%
2021/08/16	11.2	47.62	4	47.83	45.60	7.2	22,394	0.03%
2021/08/13	11	49.08	4	51.20	48.15	7	22,051	0.03%
2021/08/12	8	50.55	8	50.88	51.00	0	21,986	0.00%
2021/08/11	2.9	50.77	2	51.90	49.85	0.9	21,968	0.00%
2021/08/10	5.2	52.13	6	52.33	51.50	-0.8	21,874	0.00%
2021/08/09	8	53.72	10	52.98	52.20	-2	21,856	-0.01%
2021/08/06	8.1	55.86	26	55.81	55.20	-18	21,775	-0.08%
2021/08/05	219	58.29	206	57.24	57.30	13	21,713	0.06%	大買/大賣/
2021/08/04	7	55.99	18	55.87	56.50	-11	21,521	-0.05%
2021/08/03	4	55.80	1.5	56.70	55.60	2.5	21,570	0.01%
2021/08/02	4	56.15	5.2	56.36	56.00	-1.2	21,517	-0.01%
2021/07/30	8	57.44	9.7	57.38	58.20	-1.7	21,336	-0.01%
2021/07/29	12	59.22	10	58.62	58.50	2	21,197	0.01%
2021/07/28	27	58.18	22	58.77	58.40	5	21,126	0.02%
2021/07/27	39	63.09	31	61.65	61.30	8	21,034	0.04%
2021/07/26	40.1	64.19	9.1	64.76	63.80	31	20,819	0.15%
2021/07/23	10.1	60.58	10	60.97	63.50	0.1	20,268	0.00%
2021/07/22	21.1	59.68	22	59.31	57.90	-0.9	20,195	0.00%
2021/07/21	21	60.31	26	60.04	57.70	-5	20,085	-0.02%
2021/07/20	31	61.09	40	60.57	58.60	-9	19,787	-0.05%
2021/07/19	5	62.50	5.7	62.68	62.40	-0.6	19,534	0.00%
2021/07/16	43	63.44	33	62.13	61.90	10	19,444	0.05%
2021/07/15	34	62.23	24	62.60	62.00	10	18,986	0.05%
2021/07/14	42	58.29	16	58.08	59.50	26	18,185	0.14%
2021/07/13	11	55.82	24	56.65	57.00	-13	17,799	-0.07%
2021/07/12	0	0.00	1	52.40	52.50	-1	17,289	-0.01%
2021/07/09	16	51.08	17	50.83	50.50	-1	17,635	-0.01%
2021/07/08	2	49.63	1	48.85	48.85	1	17,955	0.01%
2021/07/07	5	50.21	4	50.68	49.05	1	18,376	0.01%
2021/07/06	4	53.45	10	51.28	52.00	-6	18,404	-0.03%
2021/07/05	4	54.50	32	54.61	53.60	-28	18,275	-0.15%
2021/07/02	8	55.23	83	53.53	53.00	-75	18,035	-0.42%
2021/07/01	133	53.79	26	54.89	55.00	107	17,381	0.62%	大買/鉅額交易
2021/06/30	4	48.53	4	48.29	50.00	0	16,481	0.00%
2021/06/29	10	50.50	10	47.70	47.70	0	16,321	0.00%
2021/06/28	2	48.60	0	0.00	50.40	2	16,180	0.01%
2021/06/25	1	50.60	1	51.20	49.65	0	15,939	0.00%
2021/06/24	8	52.04	4	51.20	50.60	4	15,743	0.03%
2021/06/23	1	51.30	0	0.00	51.50	1	15,534	0.01%
2021/06/22	3	51.07	2.7	51.96	52.00	0.3	15,340	0.00%
2021/06/21	0	0.00	10	50.67	50.30	-10	15,136	-0.07%
2021/06/18	10	52.50	9	52.44	52.20	1	14,954	0.01%
2021/06/17	13	53.35	13	54.38	53.50	0	14,540	0.00%
2021/06/16	2	55.55	1	56.20	53.10	1	14,287	0.01%
2021/06/15	9	53.19	24	53.65	54.70	-15	13,773	-0.11%
2021/06/11	16	49.54	23	49.09	50.50	-7	13,232	-0.05%
2021/06/10	4	49.56	24	49.08	49.35	-20	12,804	-0.16%
2021/06/09	1	46.55	22	46.69	46.20	-21	11,856	-0.18%
2021/06/08	5	42.99	6	44.48	43.40	-1	11,202	-0.01%
2021/06/07	7	42.99	5	43.21	43.00	2	10,929	0.02%
2021/06/04	1	43.90	7	43.24	44.80	-6	10,341	-0.06%
2021/06/03	0	0.00	4	40.65	40.75	-4	9,885	-0.04%
2021/06/02	5	40.56	8	40.17	39.60	-3	9,774	-0.03%
2021/06/01	4	37.90	8	37.86	38.50	-4	9,457	-0.04%
2021/05/31	6	35.43	0	0.00	35.00	6	9,328	0.06%
2021/05/28	0	0.00	1	36.00	35.40	-1	9,346	-0.01%
2021/05/27	0	0.00	2	35.00	34.45	-2	9,361	-0.02%
2021/05/25	0	0.00	4	33.98	34.15	-4	9,578	-0.04%
2021/05/24	1	33.30	1	32.95	33.10	0	9,675	0.00%
2021/05/21	1	32.35	1	32.80	32.25	0	9,741	0.00%
2021/05/20	1	32.35	1	32.00	32.05	0	9,865	0.00%
2021/05/19	1	29.70	1	31.00	32.00	0	9,867	0.00%
2021/05/18	3	29.20	1	29.75	29.75	2	9,866	0.02%
2021/05/14	4	29.91	0	0.00	30.00	4	9,781	0.04%
2021/05/13	6	30.54	8	30.59	29.90	-2	9,703	-0.02%
2021/05/12	9	31.38	1	31.00	31.15	8	9,636	0.08%
2021/05/11	10	34.94	6	36.52	34.40	4	9,527	0.04%
2021/05/10	0	0.00	31	38.10	38.20	-31	9,448	-0.33%
2021/05/07	1	38.40	4	38.81	39.25	-3	9,455	-0.03%
2021/05/06	1	36.85	1	37.30	36.55	0	9,436	0.00%
2021/05/05	6	37.08	2	37.53	36.55	4	9,429	0.04%
2021/05/04	12	37.74	2	38.83	36.85	10	9,431	0.11%
2021/05/03	4	41.73	2	43.40	40.55	2	9,292	0.02%
2021/04/29	3	45.25	0.1	44.94	44.90	3	9,237	0.03%
2021/04/28	6	43.98	26	45.98	46.80	-20	9,191	-0.22%
2021/04/27	3	42.02	2	43.23	42.55	1	9,246	0.01%
2021/04/26	0	0.00	2	41.55	41.90	-2	9,660	-0.02%
2021/04/23	3.1	41.79	3	42.05	42.00	0.1	9,709	0.00%
2021/04/22	8	42.50	4	42.23	40.55	4	9,708	0.04%
2021/04/21	16	44.80	10	43.99	43.45	6	9,536	0.06%
2021/04/20	15	43.82	21	43.88	44.00	-6	9,436	-0.06%
2021/04/19	60	46.78	34.8	48.07	45.25	25.2	9,264	0.27%
2021/04/16	33.4	47.16	50.6	48.38	49.35	-17.2	8,688	-0.20%
2021/04/15	43.1	45.10	23	45.94	44.90	20.1	8,211	0.24%
2021/04/14	24	41.50	40.6	42.23	42.90	-16.6	7,660	-0.22%
2021/04/13	50.6	42.08	55.8	41.13	39.00	-5.2	7,316	-0.07%
2021/04/12	10	39.10	30.2	39.55	39.95	-20.2	6,883	-0.29%
2021/04/09	11	36.45	15	36.61	36.35	-4	6,770	-0.06%
2021/04/08	11	35.94	4	36.01	35.95	7	6,852	0.10%
2021/04/07	2	35.33	7	35.54	35.25	-5	6,755	-0.07%
2021/04/06	4	34.89	21	34.53	34.95	-17	6,727	-0.25%
2021/04/01	26	34.10	1	34.50	34.20	25	6,726	0.37%
2021/03/31	2	34.35	8	34.10	33.95	-6	6,809	-0.09%
2021/03/30	5	34.52	0	0.00	34.40	5	6,835	0.07%
2021/03/26	0	0.00	1	34.75	34.85	-1	6,942	-0.01%
2021/03/25	5	34.59	1	35.55	34.50	4	6,997	0.06%
2021/03/24	10	35.24	4	35.55	35.10	6	7,068	0.08%
2021/03/23	12	35.60	7	35.54	35.40	5	7,046	0.07%
2021/03/22	2	34.55	1	34.80	34.55	1	7,038	0.01%
2021/03/19	1	34.40	0	0.00	34.20	1	7,428	0.01%
2021/03/18	5	35.09	8	35.31	34.80	-3	7,666	-0.04%
2021/03/17	9	36.00	16	36.37	35.40	-7	7,901	-0.09%
2021/03/16	5	35.21	13	35.42	35.15	-8	7,702	-0.10%
2021/03/15	9	34.86	3	34.97	34.85	6	7,713	0.08%
2021/03/12	6	34.89	5	34.78	34.80	1	7,743	0.01%
2021/03/11	3	34.30	3	34.38	34.35	0	7,846	0.00%
2021/03/10	2	34.00	2	33.93	34.00	0	7,931	0.00%
2021/03/09	2	33.00	2	32.95	33.05	0	8,048	0.00%
2021/03/05	1	34.40	2	34.48	34.45	-1	8,794	-0.01%
2021/03/04	4	35.06	1	35.00	35.00	3	8,966	0.03%
2021/03/03	0	0.00	2	35.40	35.30	-2	9,132	-0.02%
2021/03/02	1	35.30	3	35.67	35.00	-2	9,307	-0.02%
2021/02/26	3	34.97	3	35.25	35.40	0	9,362	0.00%
2021/02/25	25	35.91	25	35.68	35.50	0	9,728	0.00%
2021/02/24	6	35.48	5	35.36	35.45	1	9,758	0.01%
2021/02/22	4	34.51	1	35.35	34.90	3	9,605	0.03%
2021/02/19	1	34.20	7	34.08	33.85	-6	9,463	-0.06%
2021/02/18	11	33.49	5	33.40	33.45	6	9,386	0.06%
2021/02/17	4	32.20	8	32.02	32.15	-4	9,330	-0.04%
2021/02/05	4	30.50	1	30.40	30.35	3	9,309	0.03%
2021/02/04	1	30.80	1	31.20	30.80	0	9,555	0.00%
2021/02/03	1	30.90	1	31.70	31.15	0	9,645	0.00%
2021/02/02	9	30.95	2	31.00	31.00	7	9,607	0.07%
2021/02/01	3	30.00	3	30.60	30.55	0	9,563	0.00%
2021/01/29	3	32.25	10	32.53	31.85	-7	9,492	-0.07%
2021/01/28	11	33.04	14	33.11	32.85	-3	9,430	-0.03%
2021/01/26	2	33.23	1	33.75	33.05	1	9,297	0.01%
2021/01/22	3	32.07	3	32.45	32.45	0	9,131	0.00%
2021/01/21	14	33.54	6	33.82	33.25	8	8,997	0.09%
2021/01/20	23	35.27	18	34.54	33.30	5	8,775	0.06%
2021/01/19	17	34.84	25	36.06	36.95	-8	8,249	-0.10%
2021/01/18	13	33.58	6	33.52	33.60	7	7,742	0.09%
2021/01/15	18	33.59	19	33.13	34.20	-1	7,591	-0.01%
2021/01/14	2	32.60	1	32.50	32.50	1	7,401	0.01%
2021/01/13	0	0.00	6	33.50	32.50	-6	7,308	-0.08%
2021/01/12	13	32.09	11	33.02	32.00	2	7,224	0.03%
2021/01/11	17	33.62	3	33.17	33.35	14	7,154	0.20%
2021/01/08	3	33.37	21	32.44	32.40	-18	7,069	-0.25%
2021/01/07	11	33.73	10	33.00	33.00	1	7,006	0.01%
2021/01/06	42	34.21	45	34.23	33.20	-3	6,934	-0.04%
2021/01/05	7	33.26	21	33.48	33.05	-14	6,555	-0.21%
2021/01/04	5	33.46	5	33.08	33.55	0	6,475	0.00%
2020/12/31	0	0.00	9	33.13	33.35	-9	6,337	-0.14%
2020/12/30	2	32.10	1	32.00	31.80	1	6,122	0.02%
2020/12/29	2	32.25	1	32.45	32.10	1	6,086	0.02%
2020/12/28	1	31.95	2	32.05	32.10	-1	6,036	-0.02%
2020/12/25	22	32.81	3	32.42	32.00	19	5,999	0.32%
2020/12/24	1	31.75	14	31.98	31.85	-13	5,900	-0.22%
2020/12/23	1	31.45	0	0.00	31.25	1	5,853	0.02%
2020/12/22	18	31.69	1	32.15	30.55	17	5,826	0.29%
2020/12/21	1	32.65	0	0.00	32.15	1	5,804	0.02%
2020/12/18	8	33.04	12	33.05	33.05	-4	5,745	-0.07%
2020/12/17	3	32.48	7	32.14	32.30	-4	5,643	-0.07%
2020/12/15	11	33.92	4	33.38	32.75	7	5,444	0.13%
2020/12/14	6	34.05	17	34.80	34.85	-11	5,034	-0.22%
2020/12/11	11	31.86	5	32.30	31.70	6	4,764	0.13%
2020/12/10	1	30.50	0	0.00	30.40	1	4,431	0.02%
2020/12/09	8	30.76	0	0.00	31.00	8	4,376	0.18%
2020/12/08	2	30.80	20	30.85	30.60	-18	4,338	-0.41%
2020/12/07	24	30.85	6	30.98	30.90	18	4,287	0.42%
2020/12/04	3	30.43	2	30.60	30.45	1	4,150	0.02%
2020/12/03	7	30.75	12	30.58	30.40	-5	4,056	-0.12%
2020/12/02	19	32.59	10	31.30	31.25	9	4,006	0.22%
2020/12/01	10	30.95	22	30.03	31.95	-12	3,632	-0.33%
2020/11/30	4	29.98	5.5	30.09	30.05	-1.5	3,213	-0.05%
2020/11/27	0	0.00	18	28.49	29.00	-18	3,069	-0.59%
2020/11/26	30	28.16	31.1	28.55	27.60	-1.1	2,891	-0.04%
2020/11/25	7	26.94	18	26.99	27.10	-11	2,697	-0.41%
2020/11/24	38	28.21	10	28.28	27.30	28	2,609	1.07%
2020/11/23	0	0.00	21	27.15	27.15	-21	2,327	-0.90%
2020/11/20	4	24.74	6	24.70	24.70	-2	2,263	-0.09%
2020/11/19	0	0.00	1	24.25	24.25	-1	2,461	-0.04%
2020/11/18	1	23.80	0	0.00	23.85	1	2,489	0.04%
2020/11/16	2	23.80	1	23.95	23.90	1	2,520	0.04%
2020/11/13	5	23.65	27	23.60	23.65	-22	2,525	-0.87%
2020/11/12	41	25.19	29	24.92	24.15	12	2,505	0.48%
2020/11/11	4	23.25	2	23.08	23.60	2	2,300	0.09%
2020/11/09	1	22.30	1	22.05	22.05	0	2,236	0.00%
2020/11/06	1	22.35	1	22.00	22.00	0	2,284	0.00%
2020/11/02	4	21.80	2	21.93	21.95	2	2,599	0.08%
2020/10/30	4	21.80	0	0.00	21.75	4	2,699	0.15%
2020/10/21	3	22.70	0	0.00	22.85	3	2,821	0.11%
2020/10/19	0	0.00	2	22.38	22.30	-2	2,829	-0.07%
2020/10/16	1	22.30	1	22.20	21.95	0	2,920	0.00%
2020/10/15	3	22.00	0	0.00	22.00	3	2,921	0.10%
2020/10/13	1	21.75	0	0.00	21.85	1	2,941	0.03%
2020/10/05	2	22.40	0	0.00	22.35	2	3,001	0.07%
2020/09/30	1	22.45	1	22.40	22.40	0	3,071	0.00%
2020/09/25	3	21.93	30	22.29	21.80	-27	3,162	-0.85%
2020/09/23	9	22.80	0	0.00	22.70	9	3,153	0.29%
2020/09/22	3	23.05	0	0.00	23.05	3	3,512	0.09%
2020/09/18	1	24.00	1	23.95	24.00	0	3,654	0.00%
2020/09/15	3	24.15	0	0.00	23.95	3	3,699	0.08%
2020/09/14	1	23.65	1	23.90	23.70	0	3,711	0.00%
2020/09/11	2	23.70	0	0.00	23.60	2	3,752	0.05%
2020/09/10	2	24.45	1	24.55	24.15	1	3,782	0.03%
2020/09/09	4	23.99	1	24.45	24.40	3	3,826	0.08%
2020/09/08	1	24.10	0	0.00	24.30	1	3,837	0.03%
2020/09/07	11	25.00	1	24.30	24.30	10	3,832	0.26%
2020/09/04	2	24.33	1	24.15	24.15	1	3,763	0.03%
2020/09/03	7	24.82	1	24.60	24.60	6	3,777	0.16%
2020/09/02	9	24.97	0	0.00	24.75	9	3,778	0.24%
2020/09/01	0	0.00	3	24.55	24.75	-3	3,736	-0.08%
2020/08/31	1.1	24.47	1	24.25	24.25	0.1	3,711	0.00%
2020/08/27	25	25.28	15	25.66	25.25	10	3,765	0.27%
2020/08/26	0	0.00	9	25.09	25.30	-9	3,726	-0.24%
2020/08/25	1	24.35	3	24.93	24.20	-2	3,625	-0.06%
2020/08/20	1	21.50	0	0.00	21.75	1	3,350	0.03%
2020/08/19	4	23.93	12	23.82	23.55	-8	3,330	-0.24%
2020/08/18	1	24.10	0	0.00	24.15	1	3,316	0.03%
2020/08/17	0	0.00	1	24.75	24.50	-1	3,398	-0.03%
2020/08/12	0	0.00	2	24.43	24.40	-2	3,301	-0.06%
2020/08/06	5	24.78	11	24.74	24.50	-6	3,233	-0.19%
2020/08/05	1	23.85	9	23.37	24.00	-8	3,023	-0.26%
2020/08/03	1	23.30	2	22.80	23.30	-1	2,910	-0.03%
2020/07/27	1	21.95	0	0.00	21.80	1	2,961	0.03%
2020/07/24	1	22.80	1	23.05	22.30	0	3,072	0.00%
2020/07/23	3	22.87	3	23.05	22.85	0	3,170	0.00%
2020/07/22	12	23.05	9.1	23.26	23.45	2.9	3,172	0.09%
2020/07/21	7	22.22	0	0.00	22.00	7	3,109	0.23%
2020/07/20	4	21.66	8	21.35	21.75	-4	3,150	-0.13%
2020/07/17	0	0.00	4	21.69	21.65	-4	3,140	-0.13%
2020/07/16	0	0.00	4	22.20	22.15	-4	3,139	-0.13%
2020/07/15	5	22.45	5	22.00	21.90	0	3,158	0.00%
2020/07/14	2	22.20	0	0.00	22.25	2	3,160	0.06%
2020/07/13	2	22.60	1	22.45	22.65	1	3,144	0.03%
2020/07/10	5	22.96	0	0.00	22.60	5	3,156	0.16%
2020/07/09	9	23.96	2	24.30	23.55	7	3,130	0.22%
2020/07/08	1	23.35	1	23.65	23.65	0	3,059	0.00%
2020/07/07	3	23.32	3	23.25	23.50	0	3,043	0.00%
2020/07/06	4	24.01	11	24.22	23.90	-7	3,037	-0.23%
2020/07/03	3	23.83	5	23.79	23.75	-2	3,093	-0.06%
2020/07/02	2	23.70	1	23.80	23.60	1	3,076	0.03%
2020/07/01	24	24.80	39	24.76	24.20	-15	3,015	-0.50%
2020/06/30	1	23.05	5	23.36	23.55	-4	2,648	-0.15%
2020/06/23	0	0.00	10	21.87	21.75	-10	2,453	-0.41%
2020/06/19	10.2	22.84	1	22.75	22.50	9.2	2,476	0.37%
2020/06/17	0	0.00	1	22.30	22.25	-1	2,434	-0.04%
2020/06/16	2	21.55	0	0.00	21.85	2	2,403	0.08%
2020/06/12	2	20.50	0	0.00	20.65	2	2,364	0.08%
2020/06/11	2.1	21.67	5	21.56	21.15	-2.9	2,390	-0.12%
2020/06/09	0	0.00	1	22.20	22.35	-1	2,376	-0.04%
2020/06/08	1	22.55	0	0.00	22.10	1	2,381	0.04%
2020/06/05	3	22.45	0	0.00	22.65	3	2,384	0.13%
2020/06/04	10	22.97	15	22.95	22.50	-5	2,400	-0.21%
2020/06/03	0.3	22.30	0	0.00	22.30	0.3	2,291	0.01%
2020/06/02	42	22.77	2.1	22.89	22.65	39.9	2,260	1.76%
2020/06/01	1	21.60	0	0.00	22.05	1	2,115	0.05%
2020/05/28	1	21.00	0	0.00	21.00	1	2,076	0.05%
2020/05/25	1.1	20.89	0	0.00	20.90	1.1	1,990	0.06%
2020/05/22	2	21.60	0	21.30	21.40	2	1,976	0.10%
2020/05/21	0	0.00	1	21.15	21.50	-1	1,883	-0.05%
2020/05/12	0	0.00	6	21.75	21.55	-6	1,774	-0.34%
2020/05/11	1	21.65	10	21.93	21.80	-9	1,765	-0.51%
2020/05/08	0	0.00	1	21.70	21.70	-1	1,748	-0.06%
2020/05/07	0	0.00	28	21.30	21.50	-28	1,726	-1.62%
2020/05/06	0	0.00	1	21.60	21.35	-1	1,703	-0.06%
2020/05/05	10	22.29	11	21.63	21.35	-1	1,669	-0.06%
2020/05/04	20	21.64	1	21.70	21.80	19	1,640	1.16%
2020/04/29	29	21.00	18	21.25	21.30	11	1,596	0.69%
2020/04/28	0	0.00	12	21.00	21.00	-12	1,481	-0.81%
2020/04/27	0	0.00	23	18.60	19.10	-23	1,392	-1.65%
2020/04/24	5	18.60	1	19.20	18.45	4	1,376	0.29%
2020/04/23	37	18.58	4	18.39	18.55	33	1,336	2.47%
2020/04/21	0	0.00	9	17.94	17.35	-9	1,288	-0.70%
2020/04/17	0	0.00	5	18.06	18.10	-5	1,254	-0.40%
2020/04/16	10	18.58	0	0.00	18.25	10	1,241	0.81%
2020/04/15	2	18.13	2	18.40	18.15	0	1,235	0.00%
2020/04/14	2	17.60	2	17.68	18.00	0	1,219	0.00%
2020/04/13	2	17.48	0.1	17.60	17.35	1.9	1,220	0.15%
2020/04/08	1	17.45	1.1	17.71	17.75	-0.1	1,238	-0.01%
2020/03/30	0	0.00	5	14.98	15.20	-5	1,615	-0.31%
2020/03/27	2	15.60	0	0.00	15.15	2	1,621	0.12%
2020/03/26	1	15.25	7	14.90	15.25	-6	1,615	-0.37%
2020/03/25	12	15.38	4	15.41	15.00	8	1,610	0.50%
2020/03/19	1	12.85	0	0.00	12.10	1	1,631	0.06%
2020/03/17	0	0.00	7	14.35	14.15	-7	1,605	-0.44%
2020/03/13	5	16.85	12	16.85	17.40	-7	1,634	-0.43%
2020/03/12	2	19.60	0	0.00	18.70	2	1,631	0.12%
2020/03/11	2	21.25	0	0.00	20.30	2	1,609	0.12%
2020/03/10	4	20.55	4	21.25	21.25	0	1,583	0.00%
2020/03/09	0.3	20.10	0	0.00	20.10	0.3	1,561	0.02%
2020/03/06	3	20.40	0	0.00	20.45	3	1,556	0.19%
2020/03/05	0	0.00	1	20.75	20.80	-1	1,564	-0.06%
2020/03/04	1	20.20	0	0.00	20.20	1	1,564	0.06%
2020/02/27	1	20.45	0	0.00	20.25	1	1,562	0.06%
2020/02/26	0	0.00	1	21.20	21.30	-1	1,563	-0.06%
2020/02/25	0	0.00	2	21.25	21.35	-2	1,573	-0.13%
2020/02/24	2	21.90	0	0.00	21.65	2	1,572	0.13%
2020/02/14	1	21.85	3	21.87	21.80	-2	1,718	-0.12%
2020/02/13	0	0.00	2	22.05	21.90	-2	1,718	-0.12%
2020/02/12	2	21.45	1	21.45	21.65	1	1,713	0.06%
2020/02/11	2	21.13	2	21.15	21.10	0	1,706	0.00%
2020/02/10	2	20.50	0	0.00	20.85	2	1,713	0.12%
2020/02/04	1	21.30	2	21.20	21.30	-1	1,772	-0.06%
2020/01/30	7	22.04	0	0.00	22.00	7	1,739	0.40%
2020/01/17	1	24.15	0	0.00	24.20	1	1,697	0.06%
2020/01/16	0	0.00	3	23.75	24.10	-3	1,685	-0.18%
2020/01/14	0	0.00	3	23.90	23.95	-3	1,697	-0.18%
2020/01/10	3	23.82	0	0.00	23.85	3	1,700	0.18%
2020/01/09	0	0.00	10	23.65	23.55	-10	1,709	-0.59%
2020/01/08	3	23.75	0	0.00	23.50	3	1,716	0.17%
2020/01/07	3	24.00	11	23.61	23.65	-8	1,734	-0.46%
2020/01/02	3	25.00	3	25.10	24.90	0	1,694	0.00%
2019/12/31	0	0.00	1	24.70	24.65	-1	1,671	-0.06%
2019/12/30	1	24.70	1	24.65	24.80	0	1,670	0.00%
2019/12/27	3	25.37	1	25.20	25.20	2	1,664	0.12%
2019/12/26	27	25.60	2	25.40	24.90	25	1,594	1.57%
2019/12/25	0	0.00	6.1	25.51	25.90	-6.1	1,343	-0.45%
2019/12/20	0	0.00	18	24.10	24.05	-18	1,429	-1.26%
2019/12/19	10	24.53	22	24.49	24.35	-12	1,459	-0.82%
2019/12/18	1	24.20	0.1	24.10	24.20	0.9	1,406	0.06%
2019/12/13	1	23.40	0	0.00	23.15	1	1,338	0.07%
2019/12/12	0.1	23.60	0	0.00	23.65	0.1	1,338	0.01%
2019/12/11	0	0.00	4	24.23	24.05	-4	1,352	-0.30%
2019/12/10	20	24.20	1	23.90	23.90	19	1,329	1.43%
2019/12/03	0	0.00	1	22.75	22.80	-1	1,252	-0.08%
2019/11/26	0	0.00	1	23.35	23.35	-1	1,281	-0.08%
2019/11/22	5	23.17	6	23.14	23.20	-1	1,277	-0.08%
2019/11/18	3	23.77	1	23.40	23.30	2	1,293	0.15%
2019/11/14	1	22.95	4	23.03	22.70	-3	1,228	-0.24%
2019/11/11	2	22.30	0	0.00	22.15	2	1,204	0.17%
2019/11/08	2	22.90	0	0.00	22.70	2	1,213	0.16%
2019/11/04	0	0.00	5	23.05	23.75	-5	1,218	-0.41%
2019/11/01	0	0.00	3	22.70	22.95	-3	1,183	-0.25%
2019/10/31	1	22.80	0	0.00	22.50	1	1,189	0.08%
2019/10/29	3	23.13	2.2	22.94	22.95	0.8	1,205	0.07%
2019/10/28	1	23.00	0	0.00	22.85	1	1,261	0.08%
2019/10/25	2	23.13	0	0.00	23.10	2	1,277	0.16%
2019/10/18	5.2	23.19	3	22.90	22.90	2.2	1,538	0.14%
2019/10/16	0	0.00	4	22.50	22.45	-4	1,555	-0.26%
2019/10/15	6	22.55	0	0.00	22.40	6	1,640	0.37%
2019/10/09	0.2	22.90	1	22.90	22.90	-0.8	1,651	-0.05%
2019/10/07	0.5	23.20	0	0.00	23.30	0.5	1,664	0.03%
2019/10/03	6	23.48	0	0.00	23.50	6	1,673	0.36%
2019/09/26	8	25.64	10	25.28	24.60	-2	1,889	-0.11%
2019/09/25	8	24.75	11	24.63	24.95	-3	1,727	-0.17%
2019/09/24	0	0.00	0.1	24.20	24.25	-0.1	1,700	-0.01%
2019/09/16	0	0.00	0.1	24.65	24.75	-0.1	1,856	-0.01%
2019/09/12	0	0.00	0.1	23.90	24.00	-0.1	1,851	-0.01%
2019/09/11	4	23.60	0	0.00	23.65	4	1,862	0.21%
2019/09/06	0	0.00	2	24.75	24.75	-2	1,863	-0.11%
2019/09/03	4	24.68	0	0.00	24.70	4	1,896	0.21%
2019/08/30	0	0.00	6	24.40	24.20	-6	1,925	-0.31%
2019/08/29	1	23.90	0	0.00	24.10	1	2,000	0.05%
2019/08/22	0	0.00	1	24.20	23.90	-1	2,036	-0.05%
2019/08/15	2	22.60	0	0.00	22.90	2	2,012	0.10%
2019/08/14	6	23.55	7	23.25	23.20	-1	2,026	-0.05%
2019/08/13	3	23.20	0	0.00	23.20	3	2,025	0.15%
2019/08/02	3	24.20	0	0.00	24.20	3	2,067	0.15%
2019/07/30	1	24.95	4	25.15	24.95	-3	2,088	-0.14%
2019/07/29	10	26.75	6	26.50	26.30	4	2,045	0.20%
2019/07/26	5	26.95	5	26.80	26.70	0	2,040	0.00%
2019/07/25	0	0.00	7	26.57	26.80	-7	2,008	-0.35%
2019/07/24	0	0.00	5	26.30	26.30	-5	2,003	-0.25%
2019/07/23	5	26.54	2	26.70	26.40	3	2,014	0.15%
2019/07/22	4	25.93	5	26.01	26.05	-1	1,975	-0.05%
2019/07/17	2	25.80	6	25.87	25.65	-4	2,016	-0.20%
2019/07/16	0	0.00	0.2	25.25	25.35	-0.2	1,967	-0.01%
2019/07/09	40	25.08	51	25.00	24.95	-11	2,854	-0.39%
2019/07/08	28	25.56	12	25.54	25.60	16	2,947	0.54%
2019/07/05	20	25.85	17	25.81	25.85	3	2,950	0.10%
2019/07/04	20	25.97	27	26.44	26.00	-7	2,952	-0.24%
2019/07/03	30	25.18	77	24.76	24.95	-47	2,796	-1.68%
2019/07/02	0	0.00	27	25.00	24.95	-27	2,835	-0.95%
2019/07/01	1	24.95	1	24.90	24.85	0	2,892	0.00%
2019/06/28	20	24.40	1	24.40	24.45	19	3,070	0.62%
2019/06/27	60	24.51	2	24.45	24.45	58	3,086	1.88%
2019/06/26	6	24.80	0	0.00	24.60	6	3,076	0.20%
2019/06/24	6	25.65	2	25.65	25.85	4	3,133	0.13%
2019/06/21	2	25.10	6	25.11	24.60	-4	3,070	-0.13%
2019/06/20	2	25.00	2	25.08	24.80	0	3,069	0.00%
2019/06/17	1	24.25	0	0.00	24.10	1	3,307	0.03%
2019/06/12	0	0.00	1	24.80	24.40	-1	3,646	-0.03%
2019/06/11	1	24.25	0	0.00	24.50	1	3,623	0.03%
2019/06/10	1	24.15	0	0.00	24.25	1	3,608	0.03%
2019/06/06	1	24.15	2	24.25	24.25	-1	3,615	-0.03%
2019/06/05	5	23.85	0	0.00	23.70	5	3,588	0.14%
2019/05/30	0	0.00	1	22.65	22.90	-1	3,697	-0.03%
2019/05/29	0.1	22.10	0	0.00	22.20	0.1	3,690	0.00%
2019/05/27	1	21.85	0	0.00	21.90	1	3,703	0.03%
2019/05/24	1	22.50	0	0.00	22.20	1	3,720	0.03%
2019/05/20	1	22.90	1	22.50	22.40	0	3,736	0.00%
2019/05/17	0.1	22.45	4	22.95	22.45	-3.9	3,734	-0.10%
2019/05/16	3	23.87	0	0.00	23.45	3	3,719	0.08%
2019/05/14	25	23.70	20	23.61	23.80	5	3,742	0.13%
2019/05/10	5	24.40	0	0.00	24.10	5	3,735	0.13%
2019/05/09	3	25.23	0	0.00	24.40	3	3,717	0.08%
2019/05/08	0.1	25.50	1	25.50	25.50	-0.9	3,694	-0.02%
2019/05/07	0	0.00	1	25.75	25.80	-1	3,737	-0.03%
2019/05/06	2	25.85	0	0.00	25.60	2	3,726	0.05%
2019/05/02	1	26.75	0	0.00	27.00	1	3,689	0.03%
2019/04/30	0	0.00	4	26.20	26.80	-4	3,693	-0.11%
2019/04/29	3	26.37	3	26.23	26.10	0	3,651	0.00%
2019/04/26	10	27.80	10	28.25	27.05	0	3,615	0.00%
2019/04/25	12	28.23	10	28.30	28.25	2	3,566	0.06%
2019/04/24	10	29.30	10	28.15	28.15	0	3,554	0.00%
2019/04/23	0	0.00	10	28.24	28.50	-10	3,484	-0.29%
2019/04/22	0	0.00	1	28.70	28.35	-1	3,421	-0.03%
2019/04/19	3	29.38	11	28.86	28.70	-8	3,390	-0.24%
2019/04/18	9	29.94	8	29.22	28.70	1	3,320	0.03%
2019/04/17	41	30.17	35	30.25	29.80	6	3,151	0.19%
2019/04/16	33	28.72	35	29.47	30.35	-2	2,832	-0.07%
2019/04/15	0	0.00	13	27.73	27.60	-13	2,540	-0.51%
2019/04/12	9	27.42	2	27.10	27.10	7	2,452	0.29%
2019/04/11	2	26.93	0	0.00	26.80	2	2,352	0.08%
2019/04/09	0	0.00	1	27.10	27.50	-1	2,312	-0.04%
2019/04/08	3.1	27.59	3	26.95	26.95	0.1	2,296	0.01%
2019/04/03	5	27.90	7	27.66	27.45	-2	2,298	-0.09%
2019/04/02	13	26.51	16	28.02	28.15	-3	2,284	-0.13%
2019/04/01	13	26.00	0	0.00	25.70	13	2,130	0.61%
2019/03/29	6	25.86	0	0.00	25.85	6	2,161	0.28%
2019/03/28	0	0.00	1	25.80	25.80	-1	2,221	-0.05%
2019/03/27	0	0.00	6	26.85	26.00	-6	2,401	-0.25%
2019/03/26	0	0.00	1	25.90	26.25	-1	2,347	-0.04%
2019/03/25	2	25.83	3	25.82	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	6	25.93	26.35	-6	2,307	-0.26%
2019/03/21	9	26.79	12	27.11	26.50	-3	2,259	-0.13%
2019/03/20	1	25.10	0	0.00	26.00	1	2,126	0.05%
2019/03/19	18	25.65	16	25.70	25.60	2	2,058	0.10%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/15	0	0.00	10	21.80	22.10	-10	1,736	-0.58%
2019/03/12	0	21.80	0	0.00	21.85	0	1,782	0.00%
2019/03/08	10	21.50	0	0.00	21.80	10	1,856	0.54%
2019/03/06	0	0.00	5	23.00	22.60	-5	1,804	-0.28%
2019/03/05	0	21.15	0	0.00	21.20	0	1,691	0.00%
2019/03/04	0	0.00	1	21.15	21.30	-1	1,703	-0.06%
2019/02/26	1	21.30	0	0.00	21.05	1	1,788	0.06%
2019/02/19	0	0.00	13	21.25	21.40	-13	1,868	-0.70%
2019/02/14	2	21.15	0	0.00	21.20	2	1,847	0.11%
2019/02/13	3	21.30	0	0.00	21.10	3	1,852	0.16%
2019/02/12	0	0.00	5	21.04	20.85	-5	1,824	-0.27%
2019/01/25	5	20.10	2	20.05	20.10	3	1,824	0.16%
2019/01/09	0	0.00	1	20.35	20.10	-1	1,847	-0.05%
2019/01/08	0	0.00	3	20.10	20.05	-3	1,848	-0.16%
2019/01/04	0	0.00	4	19.50	19.65	-4	1,857	-0.22%
2019/01/02	2	20.60	1	20.65	20.65	1	1,865	0.05%
2018/12/27	1	21.30	0	0.00	20.80	1	1,858	0.05%
2018/12/26	0	0.00	1	20.60	20.70	-1	1,834	-0.05%
2018/12/25	6	21.88	3	21.70	21.30	3	1,774	0.17%
2018/12/24	30	22.20	31	22.08	22.15	-1	1,718	-0.06%
2018/12/21	1	21.70	3	21.57	21.50	-2	1,615	-0.12%
2018/12/20	5	22.29	0	0.00	21.50	5	1,549	0.32%
2018/12/18	1	20.30	0	0.00	20.30	1	1,294	0.08%
2018/12/17	1	20.50	1	20.40	20.40	0	1,288	0.00%
2018/12/12	1	20.80	0	0.00	20.50	1	1,277	0.08%
2018/12/11	3	20.15	3	20.10	20.20	0	1,258	0.00%
2018/12/06	0	0.00	10	20.00	19.25	-10	1,221	-0.82%
2018/12/05	20	20.70	1	20.85	20.50	19	1,207	1.57%
2018/12/04	1	21.75	7	21.35	21.20	-6	1,189	-0.50%
2018/12/03	4	20.46	1	20.55	20.65	3	1,112	0.27%
2018/11/28	7	20.35	1	20.35	20.55	6	1,060	0.57%
2018/11/27	1	19.90	0	0.00	20.20	1	1,030	0.10%
2018/11/26	1	20.15	2	20.35	20.10	-1	1,011	-0.10%
2018/11/23	16	20.31	21	20.54	19.80	-5	987	-0.51%
2018/11/22	1	20.35	0	0.00	20.30	1	908	0.11%
2018/11/21	0	0.00	3	18.65	19.05	-3	808	-0.37%
2018/11/20	3	18.25	0	0.00	18.25	3	760	0.39%
2018/11/16	1	17.90	0	0.00	17.95	1	752	0.13%
2018/11/12	2	18.70	0	0.00	18.40	2	751	0.27%
2018/11/07	0	0.00	11	17.95	17.90	-11	720	-1.53%
2018/11/06	11	17.32	1	16.95	17.50	10	694	1.44%
2018/11/05	1	16.50	0	0.00	16.50	1	663	0.15%
2018/11/01	0	0.00	5	16.30	16.45	-5	664	-0.75%
2018/10/25	3	16.45	0	0.00	16.35	3	641	0.47%
2018/10/05	1	19.05	9	19.09	19.00	-8	598	-1.34%
2018/09/27	0	0.00	5	20.55	20.80	-5	600	-0.83%
2018/09/21	1	20.20	3	20.12	20.20	-2	606	-0.33%
2018/09/20	1	20.00	0	0.00	20.05	1	618	0.16%
2018/09/12	5	20.42	0	0.00	20.40	5	674	0.74%
2018/09/11	3	20.85	0	0.00	20.80	3	676	0.44%
2018/09/06	0	0.00	3	23.50	23.55	-3	690	-0.43%
2018/09/03	5	22.77	0	0.00	22.75	5	722	0.69%
2018/08/23	0	0.00	3	23.85	23.60	-3	921	-0.33%
2018/08/22	0	0.00	3	24.00	23.85	-3	925	-0.32%
2018/08/21	0	0.00	4	23.59	23.50	-4	914	-0.44%
2018/08/17	6	22.28	0	0.00	22.20	6	905	0.66%
2018/08/15	2	22.70	1	23.25	22.90	1	899	0.11%
2018/08/09	2	25.20	0	0.00	25.25	2	872	0.23%
2018/07/31	0	0.00	1	26.15	25.85	-1	900	-0.11%
2018/07/18	10	26.67	2	27.10	26.60	8	896	0.89%
2018/07/13	1	26.80	0	0.00	26.15	1	887	0.11%
2018/07/12	0	0.00	1	25.35	25.30	-1	867	-0.12%
2018/07/11	1	25.10	5	25.20	25.10	-4	880	-0.45%
2018/07/06	1	24.85	0	0.00	25.00	1	1,002	0.10%
2018/07/05	2	25.50	0	0.00	25.30	2	1,012	0.20%
2018/07/03	0	0.00	1	26.10	26.05	-1	1,128	-0.09%
2018/06/29	2	27.10	1	26.85	26.85	1	1,121	0.09%
2018/06/28	0	0.00	5	27.10	26.55	-5	1,109	-0.45%
2018/06/27	6	27.80	1	27.60	27.60	5	1,092	0.46%
2018/06/26	2	25.60	1	25.65	25.45	1	1,056	0.09%
2018/06/22	1	25.80	0	0.00	25.75	1	1,114	0.09%
2018/06/20	0	0.00	1	26.05	26.00	-1	1,112	-0.09%
2018/06/19	1	26.50	0	0.00	26.40	1	1,111	0.09%
2018/06/15	1	27.50	9	27.50	27.35	-8	1,101	-0.73%
2018/06/14	1	28.30	2	28.03	27.95	-1	1,095	-0.09%
2018/06/13	2	27.80	2	27.73	27.70	0	1,085	0.00%
2018/06/12	3	27.30	0	0.00	27.20	3	1,057	0.28%
2018/06/08	2	27.60	0	0.00	27.40	2	1,054	0.19%
2018/06/07	0	0.00	3	27.85	27.60	-3	1,099	-0.27%
2018/06/05	0	0.00	9	28.40	28.30	-9	1,088	-0.83%
2018/06/04	1	28.80	6	28.08	28.80	-5	1,097	-0.46%
2018/06/01	7	27.49	7	27.58	27.65	0	1,057	0.00%
2018/05/31	3	26.58	2	26.50	26.55	1	1,029	0.10%
2018/05/29	1	25.95	0	0.00	25.95	1	1,014	0.10%
2018/05/23	1	25.70	0	0.00	25.70	1	1,026	0.10%
2018/05/22	1	25.35	1	25.50	25.35	0	1,025	0.00%
2018/05/17	1	25.00	0	0.00	25.15	1	1,080	0.09%
2018/05/16	1	25.00	0	0.00	25.00	1	1,094	0.09%
2018/05/11	7	26.14	2	26.03	26.00	5	1,150	0.43%
2018/05/07	1	25.85	1	25.85	25.80	0	1,172	0.00%
2018/04/20	2	27.20	0	0.00	27.10	2	1,234	0.16%
2018/04/18	0	0.00	8	27.75	27.80	-8	1,256	-0.64%
2018/04/13	0	0.00	1	29.55	29.55	-1	1,702	-0.06%
2018/04/12	16	30.47	16	30.70	30.15	0	1,762	0.00%
2018/04/10	9	29.79	4	30.21	29.40	5	1,756	0.28%
2018/04/09	0	0.00	2	29.15	29.90	-2	1,708	-0.12%
2018/04/02	0	0.00	1	27.60	27.55	-1	1,658	-0.06%
2018/03/31	1	27.50	0	0.00	27.50	1	1,666	0.06%
2018/03/27	0	0.00	2	26.85	26.95	-2	1,647	-0.12%
2018/03/23	2	27.00	0	0.00	26.90	2	1,646	0.12%
2018/03/20	0	0.00	2	28.00	28.10	-2	1,646	-0.12%
2018/03/16	0	0.00	2	28.60	28.60	-2	1,653	-0.12%
2018/03/15	0	0.00	4	28.40	28.75	-4	1,663	-0.24%
2018/03/14	4	28.90	0	0.00	28.60	4	1,682	0.24%
2018/03/13	0	0.00	4	28.05	29.30	-4	1,689	-0.24%
2018/03/09	4	28.20	0	0.00	28.00	4	1,698	0.24%
2018/03/05	0	0.00	10	27.40	26.90	-10	1,706	-0.59%
2018/03/02	1	27.50	10	27.25	27.40	-9	1,709	-0.53%
2018/02/23	0	0.00	1	28.45	27.95	-1	1,799	-0.06%
2018/02/08	2	27.05	0	0.00	27.00	2	1,869	0.11%
2018/02/06	4	28.34	4	28.03	27.90	0	1,895	0.00%
2018/02/05	0	0.00	2	30.80	30.65	-2	1,873	-0.11%
2018/02/01	1	31.10	11	31.10	31.05	-10	1,943	-0.51%
2018/01/31	5	31.20	1	31.30	31.40	4	1,975	0.20%
2018/01/30	1	30.60	5	30.70	30.65	-4	1,976	-0.20%
2018/01/29	1	30.70	0	0.00	30.70	1	2,001	0.05%
2018/01/25	0.5	30.95	0	0.00	31.05	0.5	2,072	0.02%
2018/01/19	10	32.15	0	0.00	31.95	10	2,202	0.45%
2018/01/12	1	32.00	0	0.00	32.45	1	2,337	0.04%
2018/01/11	5	32.96	5	33.75	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	31.65	33.40	-1	2,020	-0.05%
2018/01/09	1	31.00	0	0.00	31.90	1	1,986	0.05%
2018/01/08	2	32.90	5	33.02	32.95	-3	1,963	-0.15%
2018/01/04	2	31.93	1	32.10	32.00	1	1,923	0.05%
2018/01/02	1	30.10	0	0.00	30.35	1	2,092	0.05%