台航 (2617)-元大-前金券商分點個股進出

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

台航

(2617)

可現股當沖

股價
29.90
漲跌
▼0.20
漲幅
-0.66%
成交量
905張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台航 (2617)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	10	29.95	20	29.90	29.90	-10	832	-1.20%
2024/12/12	2	30.25	0	0.00	30.10	2	824	0.24%
2024/12/11	6	30.35	0	0.00	30.25	6	817	0.73%
2024/12/04	2	30.95	0	0.00	30.95	2	775	0.26%
2024/11/27	10	31.50	0	0.00	31.50	10	788	1.27%
2024/11/15	1	32.80	1	32.75	32.70	0	774	0.00%
2024/11/13	2	32.73	6	32.57	32.50	-4	757	-0.53%
2024/11/08	1	31.90	4	31.85	31.65	-3	723	-0.41%
2024/11/07	3	31.65	0	0.00	31.70	3	723	0.41%
2024/11/06	0	0.00	4	31.60	31.60	-4	732	-0.55%
2024/10/30	0	0.00	2	31.05	30.90	-2	795	-0.25%
2024/10/29	2	31.00	0	0.00	30.95	2	798	0.25%
2024/10/18	1.6	31.77	0	0.00	31.65	1.6	914	0.17%
2024/10/17	5.4	32.01	0	0.00	31.90	5.4	967	0.56%
2024/10/16	0	0.00	1	32.05	32.60	-1	1,009	-0.10%
2024/10/11	0	0.00	20	31.35	31.40	-20	1,049	-1.91%
2024/09/30	0	0.00	7	33.12	32.60	-7	1,199	-0.58%
2024/09/27	2	32.60	10	32.60	32.85	-8	1,286	-0.62%
2024/09/25	0	0.00	1	32.30	32.50	-1	1,298	-0.08%
2024/09/24	0	0.00	5	32.10	32.15	-5	1,288	-0.39%
2024/09/23	0	0.00	3	31.50	31.50	-3	1,291	-0.23%
2024/09/20	0	0.00	1	31.40	31.35	-1	1,312	-0.08%
2024/09/19	0	0.00	1	31.10	31.30	-1	1,329	-0.08%
2024/09/11	5	30.45	0	0.00	30.45	5	1,486	0.34%
2024/09/09	2	30.15	0	0.00	30.20	2	1,527	0.13%
2024/09/04	12	30.55	0	0.00	30.45	12	1,774	0.68%
2024/08/28	0	0.00	1	31.90	31.90	-1	2,058	-0.05%
2024/08/27	2	31.90	0	0.00	31.85	2	2,104	0.10%
2024/08/26	2	32.45	0	0.00	32.10	2	2,141	0.09%
2024/08/23	0	0.00	1	31.70	31.95	-1	2,212	-0.05%
2024/08/22	0	0.00	1	32.05	32.00	-1	2,333	-0.04%
2024/08/21	3	32.28	0	0.00	32.20	3	2,393	0.13%
2024/08/13	3	32.45	0	0.00	32.35	3	2,575	0.12%
2024/08/12	3	32.40	3	32.50	32.45	0	2,628	0.00%
2024/08/06	5	31.55	0	0.00	31.55	5	3,551	0.14%
2024/08/05	14	31.58	0	0.00	31.10	14	3,613	0.39%
2024/07/31	6	33.48	0	0.00	33.80	6	3,963	0.15%
2024/07/30	2	33.50	0	0.00	33.65	2	3,999	0.05%
2024/07/29	2	32.90	0	0.00	32.80	2	4,089	0.05%
2024/07/26	3	32.55	0	0.00	32.80	3	4,172	0.07%
2024/07/19	2	33.53	0	0.00	33.25	2	4,329	0.05%
2024/07/17	1	36.50	0	0.00	36.35	1	4,233	0.02%
2024/07/16	15	36.57	0	0.00	36.55	15	4,216	0.36%
2024/07/15	0	0.00	2	36.70	36.55	-2	4,235	-0.05%
2024/07/12	15	36.83	0	0.00	36.90	15	4,220	0.36%
2024/07/11	3	37.10	0	0.00	37.05	3	4,204	0.07%
2024/07/10	9	37.04	0	0.00	37.00	9	4,222	0.21%
2024/07/09	5	36.90	2	37.30	36.85	3	4,227	0.07%
2024/07/08	10	37.20	3	37.32	37.10	7	4,222	0.17%
2024/07/05	3	38.15	0	0.00	38.00	3	4,192	0.07%
2024/07/04	6	39.13	0	0.00	38.90	6	4,159	0.14%
2024/07/03	9	39.86	23	40.07	40.10	-14	4,120	-0.34%
2024/07/02	3	38.52	5	38.75	38.80	-2	3,988	-0.05%
2024/07/01	0	0.00	1	38.40	38.05	-1	3,950	-0.03%
2024/06/27	0	0.00	1	38.20	38.15	-1	3,927	-0.03%
2024/06/26	1	38.05	1	37.90	38.10	0	3,912	0.00%
2024/06/25	1	37.55	0	0.00	38.00	1	3,897	0.03%
2024/06/21	4	37.86	3	37.70	37.90	1	3,890	0.03%
2024/06/20	0	0.00	5	36.70	36.80	-5	3,822	-0.13%
2024/06/19	1	36.50	15	36.65	36.50	-14	3,823	-0.37%
2024/06/18	1	36.75	0	0.00	36.35	1	3,811	0.03%
2024/06/17	9	36.46	7	36.58	36.40	2	3,805	0.05%
2024/06/14	15	36.40	0	0.00	36.45	15	3,806	0.39%
2024/06/13	5	36.29	0	0.00	35.95	5	3,792	0.13%
2024/06/12	0	0.00	3	35.93	36.20	-3	3,790	-0.08%
2024/06/11	10	39.05	20	38.53	37.50	-10	3,728	-0.27%
2024/06/07	21	39.63	30	39.23	39.20	-9	3,650	-0.25%
2024/06/06	19	38.76	101	38.55	38.80	-82	3,609	-2.27%	大賣/
2024/06/05	1	38.45	1	38.40	38.30	0	3,562	0.00%
2024/06/03	0	0.00	1	38.05	37.95	-1	3,539	-0.03%
2024/05/31	1	38.35	3	38.60	37.45	-2	3,540	-0.06%
2024/05/30	0	0.00	2	37.90	37.70	-2	3,529	-0.06%
2024/05/29	3	38.47	5	38.62	38.45	-2	3,525	-0.06%
2024/05/28	11	38.14	4	38.34	38.40	7	3,478	0.20%
2024/05/27	2	36.70	0	0.00	37.25	2	3,437	0.06%
2024/05/24	4	35.95	5	36.29	36.25	-1	3,454	-0.03%
2024/05/23	5	35.65	4.1	35.98	35.65	0.9	3,481	0.03%
2024/05/20	0	0.00	0.8	37.00	36.70	-0.8	3,832	-0.02%
2024/05/17	2.2	37.56	2	37.30	36.90	0.2	3,841	0.01%
2024/05/16	8	37.37	6	37.58	37.55	2	3,812	0.05%
2024/05/15	2	37.38	4	37.58	37.15	-2	3,768	-0.05%
2024/05/14	16	38.07	27	38.46	38.30	-11	3,678	-0.30%
2024/05/13	48	38.69	10	39.32	37.80	38	3,518	1.08%
2024/05/10	9	37.96	7	38.02	38.25	2	3,075	0.07%
2024/05/09	1	37.00	0	0.00	37.05	1	2,865	0.03%
2024/05/08	10	37.80	11.9	38.05	36.65	-1.9	2,786	-0.07%
2024/05/07	9	36.46	0	0.00	36.25	9	2,475	0.36%
2024/05/06	2	36.20	0	0.00	35.70	2	2,460	0.08%
2024/05/03	1	36.25	0	0.00	36.00	1	2,426	0.04%
2024/05/02	20	37.02	1	36.35	36.35	19	2,388	0.80%
2024/04/30	2	37.20	4	37.44	37.20	-2	2,293	-0.09%
2024/04/29	100	36.95	2	36.75	36.80	98	2,212	4.43%
2024/04/26	10	35.70	11	35.84	36.20	-1	2,124	-0.05%
2024/04/25	0	0.00	7	35.40	35.30	-7	2,063	-0.34%
2024/04/24	0	0.00	1	35.10	35.25	-1	2,050	-0.05%
2024/04/22	3	35.45	0	0.00	34.80	3	2,062	0.15%
2024/04/19	0.2	34.75	5	34.70	34.70	-4.8	2,033	-0.24%
2024/04/18	3	34.32	3	34.20	34.25	0	1,998	0.00%
2024/04/15	7	35.10	0	0.00	35.25	7	2,083	0.34%
2024/04/12	0	0.00	20	34.95	35.15	-20	2,110	-0.95%
2024/04/10	21	34.81	0	0.00	34.75	21	2,276	0.92%
2024/04/03	0	0.00	1	34.55	34.50	-1	2,319	-0.04%
2024/03/26	0	0.00	2	34.30	34.50	-2	2,569	-0.08%
2024/03/25	0	0.00	50	35.10	35.15	-50	2,585	-1.93%
2024/03/19	0	0.00	2	35.55	35.65	-2	2,816	-0.07%
2024/03/14	0	0.00	3	36.20	36.15	-3	2,858	-0.10%
2024/03/13	0	0.00	1	35.75	36.00	-1	2,884	-0.03%
2024/03/12	0	0.00	0.2	36.05	36.25	-0.2	2,971	-0.01%
2024/03/11	20	35.50	0	0.00	35.70	20	3,085	0.65%
2024/03/08	30	35.20	0	0.00	35.20	30	3,765	0.80%
2024/03/07	1	35.10	1	35.00	35.00	0	4,019	0.00%
2024/03/05	0	0.00	1	35.55	35.55	-1	4,158	-0.02%
2024/03/04	0	0.00	1	35.50	35.50	-1	4,159	-0.02%
2024/03/01	1	35.10	0	0.00	35.35	1	4,255	0.02%
2024/02/29	0	0.00	38	35.47	35.45	-38	4,256	-0.89%
2024/02/27	9.2	34.70	22	35.08	34.60	-12.8	4,184	-0.31%
2024/02/26	0	0.00	3	35.30	35.20	-3	4,109	-0.07%
2024/02/23	5	35.42	10	35.30	35.05	-5	4,054	-0.12%
2024/02/22	15	35.60	16	35.53	35.50	-1	3,989	-0.03%
2024/02/21	26.2	34.67	3	34.63	34.75	23.2	3,847	0.60%
2024/02/19	3	32.25	0.2	32.35	32.70	2.9	3,601	0.08%
2024/02/16	0	0.00	1.8	32.15	32.20	-1.8	3,606	-0.05%
2024/02/05	1	31.30	0	0.00	31.50	1	3,612	0.03%
2024/02/01	0	0.00	6	32.50	32.30	-6	3,601	-0.17%
2024/01/31	0	0.00	4	32.04	32.35	-4	3,619	-0.11%
2024/01/30	0	0.00	1	32.05	32.15	-1	3,625	-0.03%
2024/01/29	1	32.50	0	0.00	32.50	1	3,629	0.03%
2024/01/24	0	0.00	1	32.30	32.25	-1	3,635	-0.03%
2024/01/23	7	32.07	2	32.15	32.15	5	3,650	0.14%
2024/01/19	8	31.91	0	0.00	32.10	8	3,641	0.22%
2024/01/18	2	31.78	0	0.00	31.75	2	3,628	0.06%
2024/01/17	0	0.00	3	31.20	31.40	-3	3,618	-0.08%
2024/01/16	0	0.00	2	31.80	31.55	-2	3,607	-0.06%
2024/01/15	2	32.10	0	0.00	32.05	2	3,589	0.06%
2024/01/12	12	31.85	0	0.00	31.80	12	3,603	0.33%
2024/01/11	1	31.80	0	0.00	31.90	1	3,608	0.03%
2024/01/10	4	31.80	1	32.35	31.90	3	3,623	0.08%
2024/01/09	4	32.45	1	33.20	32.65	3	3,590	0.08%
2024/01/08	1	34.00	0	0.00	34.20	1	3,515	0.03%
2024/01/05	0	0.00	2	34.80	34.80	-2	3,472	-0.06%
2024/01/04	0.3	34.25	1	34.45	34.35	-0.7	3,415	-0.02%
2024/01/02	3.2	33.71	2	33.55	33.40	1.2	3,299	0.03%
2023/12/29	0	0.00	1	33.00	33.00	-1	3,257	-0.03%
2023/12/28	1	33.05	3	32.95	32.95	-2	3,253	-0.06%
2023/12/27	1	33.30	1	33.20	33.20	0	3,245	0.00%
2023/12/26	1	33.30	8	33.37	33.45	-7	3,237	-0.22%
2023/12/25	5	33.06	2	33.05	32.70	3	3,211	0.09%
2023/12/22	0.4	33.88	1	33.95	33.95	-0.6	3,163	-0.02%
2023/12/21	5	34.14	2	34.10	34.25	3	3,115	0.10%
2023/12/20	0	0.00	4	33.35	33.55	-4	3,018	-0.13%
2023/12/19	0	0.00	9	33.39	33.10	-9	3,008	-0.30%
2023/12/18	7	33.26	8	33.81	33.50	-1	3,000	-0.03%
2023/12/15	1	32.70	0	0.00	32.55	1	2,974	0.03%
2023/12/14	15	32.45	2	32.65	32.45	13	3,010	0.43%
2023/12/13	1	33.40	0	0.00	33.10	1	2,998	0.03%
2023/12/12	2	33.10	7	33.20	33.15	-5	3,037	-0.16%
2023/12/11	0	0.00	2	33.65	33.20	-2	3,034	-0.07%
2023/12/08	20	33.86	0	0.00	33.65	20	2,985	0.67%
2023/12/07	7	33.83	3	34.02	33.95	4	2,922	0.14%
2023/12/06	14	34.71	10	34.63	35.50	4	2,807	0.14%
2023/12/05	24.8	37.11	36	37.17	36.05	-11.2	2,630	-0.43%
2023/12/04	4	34.05	33	35.29	35.35	-29	1,913	-1.52%
2023/12/01	6	32.04	1	31.75	32.15	5	1,618	0.31%
2023/11/30	1	31.40	6	31.45	31.30	-5	1,476	-0.34%
2023/11/29	8	30.96	2	31.10	30.85	6	1,438	0.42%
2023/11/28	3	31.27	17	31.15	31.00	-14	1,408	-0.99%
2023/11/27	2	30.25	1	30.40	29.90	1	1,276	0.08%
2023/11/24	2	29.73	5	29.40	29.70	-3	1,243	-0.24%
2023/11/23	3	29.35	0	0.00	29.40	3	1,239	0.24%
2023/11/20	1	29.55	0	0.00	29.60	1	1,261	0.08%
2023/11/17	6	29.55	1	29.50	29.50	5	1,292	0.39%
2023/11/16	0	0.00	5	29.26	29.40	-5	1,324	-0.38%
2023/11/15	3	29.25	3	29.20	29.25	0	1,383	0.00%
2023/11/14	2	29.10	6	29.10	28.90	-4	1,580	-0.25%
2023/11/13	0	0.00	3	29.00	29.00	-3	1,614	-0.19%
2023/11/08	8	28.73	0	0.00	28.60	8	1,620	0.49%
2023/11/03	0	0.00	1	28.45	28.50	-1	1,606	-0.06%
2023/11/02	1	27.45	0	0.00	27.50	1	1,596	0.06%
2023/11/01	1	27.20	0	0.00	27.20	1	1,598	0.06%
2023/10/24	0	0.00	1	28.35	28.35	-1	1,639	-0.06%
2023/10/23	1	28.50	2	28.45	28.30	-1	1,640	-0.06%
2023/10/19	1	29.15	0	0.00	29.25	1	1,652	0.06%
2023/10/18	2	29.03	0	0.00	28.85	2	1,638	0.12%
2023/10/13	0	0.00	0	29.15	29.00	0	1,693	0.00%
2023/10/12	1	28.90	0	0.00	29.10	1	1,705	0.06%
2023/10/05	2	28.60	0	0.00	28.55	2	1,726	0.12%
2023/10/03	0	29.15	0	0.00	28.65	0	1,768	0.00%
2023/10/02	0	0.00	5	29.40	28.95	-5	1,771	-0.28%
2023/09/27	2	29.45	1	29.70	29.20	1	1,793	0.06%
2023/09/26	0	0.00	1	29.25	29.05	-1	1,823	-0.05%
2023/09/25	1	29.65	0	0.00	29.45	1	1,871	0.05%
2023/09/22	2	29.88	0	0.00	29.60	2	1,873	0.11%
2023/09/21	10	30.87	0	0.00	30.20	10	1,862	0.54%
2023/09/20	4	30.91	12.1	31.05	30.70	-8.1	1,819	-0.45%
2023/09/19	5	30.29	3	30.45	30.10	2	1,699	0.12%
2023/09/18	1	29.70	0	0.00	30.00	1	1,641	0.06%
2023/09/14	1	28.60	0	0.00	28.65	1	1,524	0.07%
2023/09/13	0	0.00	3	27.70	27.75	-3	1,504	-0.20%
2023/09/11	2	27.70	2	27.75	27.70	0	1,536	0.00%
2023/09/07	5	27.90	0	0.00	27.85	5	1,555	0.32%
2023/09/05	1	28.50	0	0.00	28.40	1	1,576	0.06%
2023/09/04	2	28.20	0	0.00	28.50	2	1,593	0.13%
2023/09/01	0	0.00	4	28.45	28.25	-4	1,607	-0.25%
2023/08/31	3	28.47	0	0.00	28.30	3	1,612	0.19%
2023/08/30	3	28.43	9	28.48	28.35	-6	1,616	-0.37%
2023/08/29	7	28.30	5	28.30	28.25	2	1,618	0.12%
2023/08/28	3	28.05	0	0.00	27.90	3	1,626	0.18%
2023/08/25	1	28.45	1	28.40	28.35	0	1,620	0.00%
2023/08/24	1	28.60	4	28.75	28.55	-3	1,615	-0.19%
2023/08/23	3	28.85	2	29.50	28.95	1	1,600	0.06%
2023/08/22	0	0.00	1	29.15	29.25	-1	1,598	-0.06%
2023/08/21	6	29.43	1	29.40	29.10	5	1,570	0.32%
2023/08/18	3	29.82	10	30.45	30.50	-7	1,499	-0.47%
2023/08/17	3	28.15	1	27.85	28.10	2	1,287	0.16%
2023/08/16	1	27.00	0	0.00	26.90	1	1,242	0.08%
2023/08/15	1	26.70	0	0.00	26.85	1	1,240	0.08%
2023/08/14	1	26.40	2	26.50	26.30	-1	1,231	-0.08%
2023/08/11	1	26.80	0	0.00	26.85	1	1,222	0.08%
2023/08/10	0	0.00	3	26.70	26.80	-3	1,223	-0.25%
2023/08/09	5	26.96	0	0.00	26.85	5	1,211	0.41%
2023/08/07	2	27.43	0	0.00	27.50	2	1,189	0.17%
2023/08/04	0	0.00	2	27.35	27.25	-2	1,192	-0.17%
2023/08/01	0	0.00	1	27.65	27.60	-1	1,186	-0.08%
2023/07/31	0	0.00	1	27.55	27.55	-1	1,183	-0.08%
2023/07/28	1	28.00	0	0.00	28.05	1	1,198	0.08%
2023/07/24	1	27.50	2	27.30	27.30	-1	1,159	-0.09%
2023/07/20	1	28.30	2	28.25	28.40	-1	1,151	-0.09%
2023/07/19	3	30.72	1	30.60	30.55	2	1,140	0.18%
2023/07/18	21	30.75	0	0.00	30.70	21	1,114	1.88%
2023/07/17	1	30.75	0	0.00	30.80	1	1,092	0.09%
2023/07/11	1	31.25	0	0.00	31.20	1	1,057	0.09%
2023/07/07	5	31.25	0	0.00	31.20	5	1,031	0.48%
2023/07/06	1	31.80	1	31.55	31.60	0	1,029	0.00%
2023/07/05	0	0.00	11	31.70	31.70	-11	1,040	-1.06%
2023/07/03	0	0.00	4	31.70	31.75	-4	1,028	-0.39%
2023/06/30	3	30.18	6	30.50	30.50	-3	976	-0.31%
2023/06/29	0	0.00	1	30.20	30.05	-1	972	-0.10%
2023/06/27	1	30.65	0	0.00	30.45	1	988	0.10%
2023/06/21	0	0.00	2	30.55	30.45	-2	1,021	-0.20%
2023/06/20	1	30.60	0	0.00	30.50	1	1,084	0.09%
2023/06/19	1	30.75	0	0.00	30.60	1	1,098	0.09%
2023/06/16	3	31.25	10	31.29	31.05	-7	1,104	-0.63%
2023/06/15	3	31.27	1	31.10	31.10	2	1,102	0.18%
2023/06/13	5	30.25	1	30.20	30.30	4	1,135	0.35%
2023/06/08	0	0.00	4	30.30	30.20	-4	1,226	-0.33%
2023/06/02	1	29.10	0	0.00	29.10	1	1,623	0.06%
2023/06/01	3	28.83	0	0.00	28.85	3	1,674	0.18%
2023/05/31	4	29.04	0	0.00	29.00	4	1,749	0.23%
2023/05/30	1	29.20	0	0.00	29.10	1	1,857	0.05%
2023/05/29	1	28.95	0	0.00	29.35	1	1,955	0.05%
2023/05/26	8	29.44	0	0.00	29.00	8	2,088	0.38%
2023/05/25	4	29.85	4	30.00	29.80	0	2,169	0.00%
2023/05/24	5	30.20	0	0.00	30.25	5	2,183	0.23%
2023/05/22	0	0.00	1	30.25	30.20	-1	2,207	-0.05%
2023/05/19	4	29.95	0	0.00	30.00	4	2,206	0.18%
2023/05/17	6	30.15	1	30.25	30.15	5	2,206	0.23%
2023/05/16	0	0.00	1	30.15	30.10	-1	2,206	-0.05%
2023/05/12	4	30.01	0	0.00	30.00	4	2,215	0.18%
2023/05/11	0	0.00	4	30.25	30.10	-4	2,225	-0.18%
2023/05/09	4.1	29.89	0	0.00	29.60	4.1	2,220	0.18%
2023/05/04	3	30.30	4	30.46	30.30	-1	2,242	-0.04%
2023/05/03	1	31.00	0	0.00	30.75	1	2,226	0.04%
2023/04/28	0	31.45	1	31.50	31.50	-1	2,234	-0.04%
2023/04/27	0	0.00	3	31.02	31.10	-3	2,241	-0.13%
2023/04/25	2	31.15	1	31.25	31.05	1	2,234	0.04%
2023/04/24	1	31.30	1	31.65	31.65	0	2,230	0.00%
2023/04/20	0	0.00	2	32.23	32.00	-2	2,227	-0.09%
2023/04/19	0	0.00	1	32.50	32.20	-1	2,226	-0.04%
2023/04/18	2	32.93	0	0.00	32.55	2	2,229	0.09%
2023/04/17	1	32.95	0	0.00	32.90	1	2,239	0.04%
2023/04/14	1	32.70	0	0.00	32.70	1	2,246	0.04%
2023/04/13	1	32.45	2	32.55	32.60	-1	2,242	-0.04%
2023/04/12	2	32.25	0	0.00	32.30	2	2,242	0.09%
2023/04/11	0	0.00	4	32.25	32.35	-4	2,241	-0.18%
2023/04/10	2.1	32.74	13	32.58	32.40	-10.9	2,240	-0.49%
2023/04/07	0	0.00	1	32.10	32.20	-1	2,218	-0.05%
2023/04/06	2	31.65	0	0.00	31.65	2	2,199	0.09%
2023/03/31	1	31.05	0	0.00	31.05	1	2,197	0.05%
2023/03/30	1	30.85	0	0.00	30.80	1	2,339	0.04%
2023/03/29	2	31.20	0	0.00	30.75	2	2,367	0.08%
2023/03/28	0	0.00	4	31.20	31.00	-4	2,381	-0.17%
2023/03/24	10	30.90	0	0.00	30.85	10	2,456	0.41%
2023/03/23	3	31.70	0	0.00	30.90	3	2,457	0.12%
2023/03/22	2	32.90	5	33.05	32.55	-3	2,390	-0.13%
2023/03/21	0	0.00	1	32.95	33.10	-1	2,383	-0.04%
2023/03/17	1	33.25	0	33.45	33.40	1	2,379	0.04%
2023/03/16	4	33.04	2	33.05	33.05	2	2,365	0.08%
2023/03/15	1	33.20	0	0.00	33.15	1	2,335	0.04%
2023/03/14	15	33.27	1	33.95	33.35	14	2,310	0.61%
2023/03/13	2	33.30	4	33.40	33.40	-2	2,270	-0.09%
2023/03/10	15	34.04	11	34.14	33.75	4	2,230	0.18%
2023/03/09	2	34.10	13	34.21	34.30	-11	2,144	-0.51%
2023/03/08	13	33.26	3.2	33.43	33.55	9.8	2,054	0.48%
2023/03/07	14	33.54	12	33.43	33.85	2	1,981	0.10%
2023/03/06	0	0.00	6	32.19	31.95	-6	1,855	-0.32%
2023/03/03	5	31.21	15	31.73	32.10	-10	1,825	-0.55%
2023/03/02	6	31.21	12	31.28	31.25	-6	1,743	-0.34%
2023/03/01	9	29.89	7	29.89	29.85	2	1,635	0.12%
2023/02/24	18	29.84	25	29.72	30.00	-7	1,533	-0.46%
2023/02/23	9	29.06	7	28.84	28.85	2	1,399	0.14%
2023/02/22	0	0.00	7	27.70	27.80	-7	1,295	-0.54%
2023/02/21	2	27.55	0	0.00	27.55	2	1,271	0.16%
2023/02/16	2	27.10	0	0.00	27.10	2	1,288	0.16%
2023/02/15	2	27.00	0	0.00	27.05	2	1,307	0.15%
2023/02/14	0	0.00	2	27.15	27.15	-2	1,315	-0.15%
2023/02/10	10	27.10	0	0.00	26.95	10	1,352	0.74%
2023/02/09	21	27.22	0	0.00	27.20	21	1,357	1.55%
2023/02/08	10	27.03	0	0.00	27.10	10	1,358	0.74%
2023/02/07	0	0.00	0	27.10	26.95	0	1,357	0.00%
2023/02/06	0	0.00	9	27.07	27.05	-9	1,362	-0.66%
2023/02/03	1	27.30	8	27.49	27.20	-7	1,364	-0.51%
2023/02/02	2	26.95	9	27.12	27.30	-7	1,360	-0.51%
2023/01/31	3	26.37	0.2	26.80	26.45	2.9	1,334	0.21%
2023/01/30	0	0.00	2	26.25	26.25	-2	1,322	-0.15%
2023/01/17	1	26.10	0	0.00	26.15	1	1,315	0.08%
2023/01/16	3	26.03	8	25.99	26.00	-5	1,310	-0.38%
2023/01/12	3	26.08	2	26.00	26.05	1	1,327	0.08%
2023/01/11	2	26.25	7	26.20	26.25	-5	1,325	-0.38%
2023/01/10	1	25.85	0	0.00	25.90	1	1,317	0.08%
2023/01/09	4	25.89	2	25.75	25.90	2	1,326	0.15%
2023/01/06	0	0.00	5	25.72	25.85	-5	1,332	-0.38%
2023/01/04	6	26.18	3	26.50	26.15	3	1,337	0.22%
2022/12/30	6	26.89	3	26.95	26.90	3	1,337	0.22%
2022/12/28	3	26.35	3	26.25	26.35	0	1,351	0.00%
2022/12/27	3	26.65	0	0.00	26.55	3	1,363	0.22%
2022/12/26	2	26.70	0	0.00	26.70	2	1,371	0.15%
2022/12/23	1	27.05	5	27.25	27.25	-4	1,376	-0.29%
2022/12/22	8	27.78	16	28.10	27.60	-8	1,373	-0.58%
2022/12/21	6	27.03	1	27.20	27.00	5	1,268	0.39%
2022/12/20	0	0.00	4	26.56	26.50	-4	1,255	-0.32%
2022/12/19	6	26.85	3	27.55	26.65	3	1,267	0.24%
2022/12/16	0	0.00	11	27.40	27.30	-11	1,276	-0.86%
2022/12/15	0	0.00	7	26.57	26.90	-7	1,252	-0.56%
2022/12/14	3	26.35	0	0.00	26.30	3	1,301	0.23%
2022/12/13	0	0.00	3	26.70	26.65	-3	1,301	-0.23%
2022/12/12	4	26.34	1	26.60	26.35	3	1,320	0.23%
2022/12/09	4	26.56	0	0.00	26.65	4	1,336	0.30%
2022/12/08	3	26.25	0	0.00	26.25	3	1,401	0.21%
2022/12/06	5	26.06	0	0.00	25.85	5	1,411	0.35%
2022/12/02	2.2	26.52	0	0.00	26.50	2.2	1,430	0.15%
2022/11/29	0	26.15	1	26.30	26.25	-1	1,441	-0.07%
2022/11/28	2	26.10	0	0.00	26.00	2	1,450	0.14%
2022/11/25	0	0.00	1	25.90	25.80	-1	1,429	-0.07%
2022/11/22	0	0.00	1	25.10	24.95	-1	1,435	-0.07%
2022/11/21	1	25.20	0	0.00	24.90	1	1,440	0.07%
2022/11/18	2	25.28	0	0.00	25.10	2	1,443	0.14%
2022/11/17	2	25.70	0	0.00	25.60	2	1,445	0.14%
2022/11/10	0	0.00	4	25.03	25.00	-4	1,427	-0.28%
2022/11/09	1	25.15	0	0.00	25.05	1	1,430	0.07%
2022/11/08	8	25.08	5	25.45	25.00	3	1,439	0.21%
2022/11/04	0	0.00	1	23.30	23.70	-1	1,435	-0.07%
2022/11/02	0	0.00	1	23.50	23.25	-1	1,484	-0.07%
2022/11/01	1	23.25	6	23.10	23.15	-5	1,479	-0.34%
2022/10/31	4	23.34	1	23.45	23.25	3	1,477	0.20%
2022/10/28	3	23.85	0	0.00	23.50	3	1,476	0.20%
2022/10/27	2	24.00	3	24.13	24.15	-1	1,482	-0.07%
2022/10/26	1	23.75	0	0.00	23.85	1	1,489	0.07%
2022/10/24	1	24.25	2	24.40	24.25	-1	1,513	-0.07%
2022/10/21	2.2	23.70	2	23.93	23.60	0.2	1,515	0.01%
2022/10/20	2	23.35	0	0.00	23.85	2	1,527	0.13%
2022/10/18	0	0.00	3	24.35	24.35	-3	1,532	-0.20%
2022/10/17	3	23.43	2	23.35	23.85	1	1,563	0.06%
2022/10/14	0	0.00	1	24.45	24.40	-1	1,622	-0.06%
2022/10/13	7	23.59	1	24.15	23.60	6	1,626	0.37%
2022/10/11	2	25.18	1	25.15	25.20	1	1,624	0.06%
2022/10/07	3	26.17	0	0.00	26.15	3	1,626	0.18%
2022/10/06	3	26.35	3	26.32	26.30	0	1,638	0.00%
2022/10/05	1	26.60	0	0.00	26.40	1	1,662	0.06%
2022/10/04	3	25.88	4	25.58	26.05	-1	1,676	-0.06%
2022/10/03	3	25.15	3	25.18	25.25	0	1,672	0.00%
2022/09/30	2	24.48	5	24.45	24.70	-3	1,681	-0.18%
2022/09/29	14	24.94	2	25.20	24.85	12	1,677	0.72%
2022/09/28	3	25.02	5	25.06	24.55	-2	1,683	-0.12%
2022/09/27	3	26.45	2	26.60	26.45	1	1,662	0.06%
2022/09/26	2	27.23	10	27.45	26.65	-8	1,662	-0.48%
2022/09/23	14	28.85	4	28.53	28.25	10	1,662	0.60%
2022/09/22	2	28.10	1	28.10	27.90	1	1,623	0.06%
2022/09/21	0	0.00	3	28.40	28.15	-3	1,606	-0.19%
2022/09/20	3	27.35	2	27.48	27.50	1	1,561	0.06%
2022/09/16	3	28.25	1	28.25	28.50	2	1,617	0.12%
2022/09/15	3	28.30	5	28.62	28.40	-2	1,656	-0.12%
2022/09/08	0	0.00	1	25.90	25.85	-1	1,736	-0.06%
2022/09/06	1	26.15	0	0.00	26.10	1	1,757	0.06%
2022/09/05	2	26.20	4	26.13	26.20	-2	1,803	-0.11%
2022/09/01	0	0.00	1	26.80	26.80	-1	1,814	-0.06%
2022/08/31	1	26.85	0	0.00	27.15	1	1,827	0.05%
2022/08/30	1	27.30	1	27.40	27.40	0	1,827	0.00%
2022/08/29	1	27.40	0	0.00	27.45	1	1,827	0.05%
2022/08/26	1	28.95	0	0.00	28.90	1	1,844	0.05%
2022/08/24	0	0.00	1	28.25	28.25	-1	1,870	-0.05%
2022/08/18	1	29.25	0	0.00	29.65	1	2,087	0.05%
2022/08/16	1	29.35	13	29.38	29.20	-12	2,214	-0.54%
2022/08/15	1	29.35	0	0.00	29.70	1	2,284	0.04%
2022/08/12	1	29.45	0	0.00	29.60	1	2,290	0.04%
2022/08/11	1	29.15	0	0.00	29.05	1	2,316	0.04%
2022/08/10	3	28.48	5	28.77	29.10	-2	2,309	-0.09%
2022/08/09	0	0.00	3	27.65	27.80	-3	2,289	-0.13%
2022/08/08	0	0.00	1	27.15	27.55	-1	2,319	-0.04%
2022/07/26	1	28.45	1	28.45	28.30	0	2,891	0.00%
2022/07/25	1	28.65	1	28.35	28.30	0	3,082	0.00%
2022/07/22	1	28.35	1	28.65	28.55	0	3,126	0.00%
2022/07/21	0	0.00	1	27.80	28.00	-1	3,129	-0.03%
2022/07/19	1	27.20	2	27.15	27.20	-1	3,201	-0.03%
2022/07/14	0	0.00	7	25.95	26.70	-7	3,834	-0.18%
2022/07/13	6	27.94	4	27.94	27.95	2	3,876	0.05%
2022/07/12	6	27.20	0	0.00	27.20	6	3,878	0.16%
2022/07/11	2	28.90	0	0.00	28.85	2	3,917	0.05%
2022/07/08	2	29.05	1	29.10	29.00	1	3,931	0.03%
2022/07/07	1	28.15	0	0.00	28.30	1	3,943	0.03%
2022/07/06	2	28.33	0	0.00	28.05	2	3,955	0.05%
2022/07/05	0	0.00	2.5	28.11	28.25	-2.5	4,013	-0.06%
2022/07/01	7	27.72	2	28.25	27.05	5	4,030	0.13%
2022/06/30	2.1	29.02	1	28.80	28.80	1.1	4,026	0.03%
2022/06/29	5	30.60	5	30.20	30.05	0	4,032	0.00%
2022/06/28	0	0.00	3	30.35	30.95	-3	4,031	-0.07%
2022/06/27	4	30.94	2	30.88	31.15	2	4,038	0.05%
2022/06/24	0	0.00	1	29.20	29.05	-1	4,014	-0.02%
2022/06/23	5	28.35	10	28.54	28.25	-5	3,997	-0.13%
2022/06/22	2	29.35	1	29.45	28.65	1	3,961	0.03%
2022/06/21	2	30.13	1	29.85	30.10	1	3,916	0.03%
2022/06/20	3.3	31.76	6	30.93	29.50	-2.7	3,901	-0.07%
2022/06/17	9	32.66	0	0.00	32.60	9	3,838	0.23%
2022/06/16	1	34.45	3	34.65	33.30	-2	3,810	-0.05%
2022/06/15	3	34.10	0	0.00	34.00	3	3,793	0.08%
2022/06/14	10	34.50	0	0.00	34.45	10	3,818	0.26%
2022/06/13	1	35.00	0	0.00	34.95	1	3,855	0.03%
2022/06/09	2	36.75	1	36.60	36.80	1	4,105	0.02%
2022/06/07	0	0.00	2	37.35	37.35	-2	4,563	-0.04%
2022/06/06	1	37.15	3	37.60	37.15	-2	4,673	-0.04%
2022/05/31	0	0.00	2	37.20	37.15	-2	4,948	-0.04%
2022/05/30	3	37.83	3	37.85	37.85	0	5,023	0.00%
2022/05/27	1	37.65	2	37.63	37.75	-1	5,214	-0.02%
2022/05/26	5	37.54	16	37.61	37.80	-11	5,552	-0.20%
2022/05/25	6	36.50	4	36.74	36.90	2	5,826	0.03%
2022/05/24	1	36.50	0	0.00	36.15	1	5,823	0.02%
2022/05/23	2	35.65	4	35.53	35.70	-2	5,800	-0.03%
2022/05/20	3	34.35	0	0.00	34.30	3	5,765	0.05%
2022/05/19	7	33.57	8	33.66	33.85	-1	5,912	-0.02%
2022/05/18	1	34.90	1	34.60	34.65	0	5,928	0.00%
2022/05/17	3	35.02	2	34.95	34.45	1	5,920	0.02%
2022/05/16	16	34.88	5	34.84	35.15	11	5,894	0.19%
2022/05/13	1	35.45	3	35.45	35.20	-2	5,874	-0.03%
2022/05/12	0	0.00	1	35.20	35.00	-1	5,865	-0.02%
2022/05/10	4	36.88	5	36.68	36.45	-1	5,829	-0.02%
2022/05/09	5	37.12	2	36.93	36.40	3	5,782	0.05%
2022/05/06	3	37.48	0	0.00	37.80	3	5,754	0.05%
2022/05/05	2	38.00	6	38.24	38.15	-4	5,736	-0.07%
2022/05/04	9	38.23	27	38.44	37.95	-18	5,665	-0.32%
2022/05/03	8	36.37	1	36.60	36.95	7	5,519	0.13%
2022/04/29	8	37.00	16	38.09	37.75	-8	5,440	-0.15%
2022/04/28	2	36.40	3	35.90	36.20	-1	5,269	-0.02%
2022/04/27	0	0.00	5	36.00	35.45	-5	5,215	-0.10%
2022/04/26	7	36.61	12	36.63	36.05	-5	5,199	-0.10%
2022/04/25	1	36.85	35	36.76	36.40	-34	5,137	-0.66%
2022/04/22	9	38.70	19	38.74	38.70	-10	5,069	-0.20%
2022/04/21	14	38.83	23	38.98	39.00	-9	4,998	-0.18%
2022/04/20	35.3	38.07	10.4	38.57	38.40	24.9	4,826	0.52%
2022/04/19	2	37.08	2	37.23	36.85	0	4,454	0.00%
2022/04/18	21	36.52	6	35.74	35.75	15	4,411	0.34%
2022/04/15	6	37.34	0	0.00	37.05	6	4,384	0.14%
2022/04/14	0.4	37.15	2	37.20	36.85	-1.6	4,347	-0.04%
2022/04/13	0	0.00	2	36.50	36.75	-2	4,339	-0.05%
2022/04/12	2	36.00	0	0.00	35.70	2	4,323	0.05%
2022/04/11	14	36.76	7	36.95	36.55	7	4,313	0.16%
2022/04/08	0	0.00	2	36.65	36.65	-2	4,272	-0.05%
2022/04/07	6	35.69	5	36.69	35.20	1	4,266	0.02%
2022/04/06	9	36.82	7.5	36.93	36.85	1.5	4,259	0.04%
2022/04/01	2	36.43	0	0.00	36.80	2	4,250	0.05%
2022/03/31	18	36.19	0	0.00	36.20	18	4,237	0.42%
2022/03/30	19	36.29	4	36.35	36.15	15	4,257	0.35%
2022/03/29	0	0.00	5	36.55	35.95	-5	4,255	-0.12%
2022/03/25	1	34.90	0	0.00	34.85	1	4,305	0.02%
2022/03/24	1	35.80	1	35.70	35.65	0	4,309	0.00%
2022/03/23	1	35.70	0	0.00	35.55	1	4,386	0.02%
2022/03/22	1	35.65	0	0.00	35.55	1	4,418	0.02%
2022/03/18	3	35.78	4	35.95	36.05	-1	4,515	-0.02%
2022/03/17	6	36.06	12	36.15	36.05	-6	4,523	-0.13%
2022/03/16	14	35.31	3	35.50	35.30	11	4,524	0.24%
2022/03/15	6	37.01	8	37.41	36.15	-2	4,513	-0.04%
2022/03/14	2	37.60	4	37.75	37.10	-2	4,523	-0.04%
2022/03/11	1	37.00	44	37.10	37.10	-43	4,531	-0.95%
2022/03/10	24	38.70	9	37.38	37.25	15	4,535	0.33%
2022/03/09	12	36.03	12	35.65	35.95	0	4,249	0.00%
2022/03/08	12	33.60	0	0.00	33.60	12	4,286	0.28%
2022/03/07	4	36.18	1	36.20	35.55	3	4,270	0.07%
2022/03/04	4	37.30	1	37.50	37.35	3	4,258	0.07%
2022/03/03	2	37.05	3	37.30	37.10	-1	4,153	-0.02%
2022/03/02	16	37.32	11	37.36	37.05	5	4,109	0.12%
2022/03/01	50	36.79	4	36.99	37.00	46	3,904	1.18%
2022/02/25	3	36.85	52	37.40	37.70	-49	3,571	-1.37%
2022/02/24	1	35.40	0	0.00	34.30	1	3,230	0.03%
2022/02/23	3	35.88	4	35.50	35.50	-1	3,257	-0.03%
2022/02/22	0	0.00	7	35.04	34.60	-7	3,247	-0.22%
2022/02/21	13	36.48	5	35.63	35.55	8	3,245	0.25%
2022/02/18	0	0.00	4	35.16	35.50	-4	3,135	-0.13%
2022/02/16	10	34.55	0	0.00	34.40	10	3,221	0.31%
2022/02/15	0	0.00	2	34.50	34.00	-2	3,303	-0.06%
2022/02/14	0	0.00	2	35.10	34.50	-2	3,446	-0.06%
2022/02/11	3	35.20	0	0.00	35.10	3	3,654	0.08%
2022/02/10	0	0.00	1	35.50	35.25	-1	3,859	-0.03%
2022/02/09	2	34.85	0	0.00	35.00	2	3,916	0.05%
2022/02/08	4	34.14	5	34.44	34.55	-1	3,933	-0.03%
2022/02/07	2	33.80	0	0.00	33.75	2	3,988	0.05%
2022/01/26	0	0.00	1	31.60	31.60	-1	4,162	-0.02%
2022/01/24	0	0.00	1	32.20	32.30	-1	4,257	-0.02%
2022/01/21	2	32.50	0	0.00	32.40	2	4,301	0.05%
2022/01/20	0	0.00	5	33.54	33.60	-5	4,323	-0.12%
2022/01/19	1	33.90	0	0.00	33.30	1	4,359	0.02%
2022/01/18	1	34.45	0	0.00	34.10	1	4,383	0.02%
2022/01/17	1	34.25	0	0.00	34.35	1	4,438	0.02%
2022/01/14	1	34.05	13	33.99	34.10	-12	4,507	-0.27%
2022/01/13	0	0.00	6	34.65	34.45	-6	4,575	-0.13%
2022/01/12	14	34.54	0	0.00	34.60	14	4,620	0.30%
2022/01/11	5	35.15	1	35.65	35.00	4	4,653	0.09%
2022/01/07	1	36.00	5	36.22	35.55	-4	4,793	-0.08%
2022/01/06	3	36.40	0	0.00	36.40	3	4,895	0.06%
2022/01/05	2	37.10	4	36.95	36.65	-2	4,971	-0.04%
2022/01/04	8	36.75	7	36.65	36.85	1	5,069	0.02%
2021/12/30	0	0.00	2	37.75	37.15	-2	5,541	-0.04%
2021/12/29	0	0.00	2	37.35	37.30	-2	5,627	-0.04%
2021/12/28	0	0.00	4	37.85	37.40	-4	5,745	-0.07%
2021/12/27	1	37.25	0	0.00	37.05	1	5,991	0.02%
2021/12/24	0	0.00	4	38.00	37.25	-4	6,528	-0.06%
2021/12/23	2	37.55	0	0.00	37.55	2	6,656	0.03%
2021/12/22	8	38.19	7	38.40	38.05	1	6,735	0.01%
2021/12/21	0	0.00	3	38.48	38.30	-3	6,770	-0.04%
2021/12/20	11	37.94	0	0.00	37.60	11	6,739	0.16%
2021/12/17	1	38.10	2	38.80	38.00	-1	6,768	-0.01%
2021/12/16	3	37.80	0	0.00	37.70	3	6,719	0.04%
2021/12/15	15	37.92	9	38.09	38.10	6	6,734	0.09%
2021/12/14	3	37.25	0	0.00	36.85	3	6,737	0.04%
2021/12/13	3	38.40	3	38.60	38.25	0	6,729	0.00%
2021/12/10	11	38.12	4	38.45	38.00	7	6,800	0.10%
2021/12/09	3	38.87	3	38.85	38.95	0	6,843	0.00%
2021/12/08	7	39.41	2	39.98	39.40	5	6,923	0.07%
2021/12/07	0	0.00	5	38.47	38.85	-5	6,797	-0.07%
2021/12/06	0	0.00	3	38.33	38.35	-3	6,772	-0.04%
2021/12/03	4	37.29	0	0.00	37.10	4	6,759	0.06%
2021/12/02	1	37.95	4	38.31	38.05	-3	6,874	-0.04%
2021/12/01	1	37.10	0	0.00	37.75	1	6,846	0.01%
2021/11/30	1	37.20	8	37.44	37.80	-7	6,976	-0.10%
2021/11/29	0	0.00	0	35.90	35.85	0	7,112	0.00%
2021/11/26	8	36.06	1	37.25	35.85	7	7,262	0.10%
2021/11/25	6	37.27	1	37.80	37.60	5	7,363	0.07%
2021/11/24	3	37.43	7	37.23	37.30	-4	7,560	-0.05%
2021/11/23	1	36.60	0	0.00	36.45	1	7,707	0.01%
2021/11/22	5	37.04	13	37.13	37.25	-8	7,920	-0.10%
2021/11/19	2	36.15	0	0.00	35.65	2	8,291	0.02%
2021/11/18	0	0.00	3	36.62	36.60	-3	9,527	-0.03%
2021/11/17	3	36.47	1	36.40	36.35	2	10,128	0.02%
2021/11/16	7	37.41	5	37.84	37.35	2	11,082	0.02%
2021/11/15	0	37.40	1	36.50	36.25	-1	12,804	-0.01%
2021/11/12	6	37.32	15	37.43	37.20	-9	13,189	-0.07%
2021/11/11	17	38.66	5	38.77	37.60	12	13,202	0.09%
2021/11/10	19	38.14	7	38.82	38.60	12	13,197	0.09%
2021/11/09	11	37.59	20	37.90	37.70	-9	13,187	-0.07%
2021/11/08	1	35.70	1	36.75	37.00	0	13,101	0.00%
2021/11/05	3	35.53	0	0.00	35.65	3	13,150	0.02%
2021/11/04	1	36.45	0	0.00	35.70	1	13,196	0.01%
2021/11/03	15	36.51	6	36.93	36.30	9	13,227	0.07%
2021/11/02	6	36.15	4	36.05	35.75	2	13,285	0.02%
2021/11/01	0	0.00	3	35.40	35.10	-3	13,263	-0.02%
2021/10/29	3	34.87	3.1	35.21	35.05	-0.1	13,282	0.00%
2021/10/28	3	34.82	4	35.31	34.60	-1	13,357	-0.01%
2021/10/27	2	34.83	2	34.95	34.80	0	13,479	0.00%
2021/10/26	2	35.75	0	0.00	35.55	2	13,721	0.01%
2021/10/25	4	35.74	9	35.61	36.10	-5	14,064	-0.04%
2021/10/22	1	35.15	1	35.05	35.10	0	14,253	0.00%
2021/10/21	1	36.90	5	37.00	36.30	-4	14,440	-0.03%
2021/10/20	3	36.87	3	37.02	36.15	0	14,514	0.00%
2021/10/19	1	36.75	7	37.06	36.80	-6	14,714	-0.04%
2021/10/18	2	35.63	4	35.58	36.55	-2	14,926	-0.01%
2021/10/15	2	37.10	1	37.50	37.55	1	15,193	0.01%
2021/10/14	4	36.74	8	37.26	37.10	-4	15,365	-0.03%
2021/10/13	9	36.93	4	37.01	36.60	5	15,527	0.03%
2021/10/12	6	37.36	3	36.75	37.10	3	16,527	0.02%
2021/10/08	4	40.60	2	39.80	40.20	2	17,224	0.01%
2021/10/07	7	40.64	16	40.08	40.95	-9	17,533	-0.05%
2021/10/06	11	37.77	5	37.39	37.25	6	17,915	0.03%
2021/10/05	7	37.83	11	38.51	39.45	-4	18,252	-0.02%
2021/10/04	21	40.92	17	40.82	38.85	4	18,607	0.02%
2021/10/01	32	44.61	40	45.41	43.10	-8	19,128	-0.04%
2021/09/30	7	44.41	14	43.90	44.80	-7	19,679	-0.04%
2021/09/29	21	43.53	22	43.25	42.60	-1	20,483	0.00%
2021/09/28	4	43.39	0	0.00	43.15	4	21,363	0.02%
2021/09/27	7	45.64	3	44.85	44.70	4	23,276	0.02%
2021/09/24	0	0.00	3	45.40	45.40	-3	25,526	-0.01%
2021/09/23	7	44.75	8	44.72	44.40	-1	26,866	0.00%
2021/09/22	5	43.95	2	44.75	44.00	3	28,031	0.01%
2021/09/17	3	45.18	3	45.25	45.05	0	29,307	0.00%
2021/09/16	3	44.95	2	45.45	44.75	1	30,352	0.00%
2021/09/15	8	45.23	19	45.01	45.65	-11	31,814	-0.03%
2021/09/14	8	45.64	2	46.65	44.75	6	32,592	0.02%
2021/09/13	14	46.56	1	46.05	45.65	13	34,744	0.04%
2021/09/10	10	45.24	16	45.22	45.75	-6	34,972	-0.02%
2021/09/09	6	45.44	0	0.00	45.10	6	35,510	0.02%
2021/09/08	11	45.90	11	46.01	46.40	0	36,297	0.00%
2021/09/07	12	46.30	15	46.93	45.80	-3	37,140	-0.01%
2021/09/06	8	46.36	8	46.60	45.05	0	37,787	0.00%
2021/09/03	42.1	47.02	111	46.53	47.40	-68.9	38,385	-0.18%	大賣/
2021/09/02	44	48.26	24	48.62	48.70	20	38,491	0.05%
2021/09/01	13	48.46	39	47.90	47.45	-26	39,147	-0.07%
2021/08/31	41	50.21	38	50.03	50.10	3	39,133	0.01%
2021/08/30	27	51.96	27	52.94	51.40	0	39,309	0.00%
2021/08/27	13	51.75	15	51.83	50.90	-2	39,498	-0.01%
2021/08/26	30	53.75	34	53.79	53.30	-4	40,366	-0.01%
2021/08/25	43	53.23	27	53.29	54.00	16	40,832	0.04%
2021/08/24	76	54.77	59	55.34	53.50	17	40,500	0.04%
2021/08/23	8	52.29	29.3	52.39	52.90	-21.3	39,337	-0.05%
2021/08/20	191	49.43	87	48.71	48.10	104	38,826	0.27%	大買/鉅額交易
2021/08/19	66	50.77	131.7	49.87	49.25	-65.7	37,905	-0.17%	大賣/
2021/08/18	94	44.82	30.1	46.07	47.85	63.9	36,185	0.18%
2021/08/17	5	44.12	6	43.61	43.50	-1	35,898	0.00%
2021/08/16	37	43.66	53	43.43	43.35	-16	36,036	-0.04%
2021/08/13	27	45.85	29	45.80	44.80	-2	36,035	-0.01%
2021/08/12	6	43.88	11	44.38	45.25	-5	35,960	-0.01%
2021/08/11	4.2	43.19	7	41.92	43.15	-2.8	36,021	-0.01%
2021/08/10	10	45.48	46	44.47	44.25	-36	36,403	-0.10%
2021/08/09	11	46.12	8	46.68	45.00	3	36,597	0.01%
2021/08/06	58	46.80	20	46.04	45.70	38	36,906	0.10%
2021/08/05	22	45.69	42	44.43	44.10	-20	36,977	-0.05%
2021/08/04	11	45.51	31	45.59	45.45	-20	37,239	-0.05%
2021/08/03	12	45.42	1	46.00	45.35	11	37,965	0.03%
2021/08/02	9	43.69	22.5	44.20	45.60	-13.5	38,908	-0.03%
2021/07/30	25	46.54	22	46.37	44.50	3	39,585	0.01%
2021/07/29	27.1	45.52	28	46.63	47.95	-0.9	40,372	0.00%
2021/07/28	66	44.54	98	45.16	44.35	-32	40,923	-0.08%
2021/07/27	14	45.74	30	45.82	44.60	-16	42,247	-0.04%
2021/07/26	12.4	49.67	7	50.30	48.00	5.4	42,885	0.01%
2021/07/23	6.2	50.63	13	50.83	50.00	-6.8	43,277	-0.02%
2021/07/22	21	49.21	22	49.38	48.70	-1	43,697	0.00%
2021/07/21	26	53.15	31	52.97	50.00	-5	44,865	-0.01%
2021/07/20	45	53.83	43	53.64	53.90	2	44,736	0.00%
2021/07/19	39	56.93	34	56.61	56.40	5	45,062	0.01%
2021/07/16	86	59.62	61	60.12	57.00	25	45,618	0.05%
2021/07/15	31	57.11	44	57.84	59.50	-13	45,165	-0.03%
2021/07/14	41.1	55.85	56.1	56.12	54.10	-14.9	44,444	-0.03%
2021/07/13	41	58.83	42	58.84	57.90	-1	43,927	0.00%
2021/07/12	35	63.01	43.1	64.22	61.70	-8.1	43,658	-0.02%
2021/07/09	60	64.67	53.1	64.16	63.00	6.9	43,275	0.02%
2021/07/08	91.5	66.85	89.1	67.05	66.40	2.5	43,108	0.01%
2021/07/07	126.1	67.13	109	66.91	66.50	17.1	42,533	0.04%	大買/大賣/
2021/07/06	68	69.06	61	68.89	66.90	7	41,570	0.02%
2021/07/05	89.1	70.59	67	68.67	67.80	22.1	40,676	0.05%
2021/07/02	108	74.10	73	74.20	73.80	35	39,759	0.09%	大買/
2021/07/01	146	70.23	212	70.48	71.90	-66	37,866	-0.17%	大買/大賣/
2021/06/30	148	61.94	134	63.02	65.50	14	35,676	0.04%	大買/大賣/
2021/06/29	55	61.87	108.2	62.11	59.60	-53.2	34,377	-0.15%	大賣/
2021/06/28	130.1	61.42	108	61.91	62.00	22.1	33,307	0.07%	大買/大賣/
2021/06/25	58	59.18	93	58.39	58.10	-35	32,053	-0.11%
2021/06/24	51	58.67	80.1	57.00	57.70	-29.1	31,133	-0.09%
2021/06/23	84.2	57.01	49	56.67	55.90	35.2	29,731	0.12%
2021/06/22	167.4	61.44	103	61.53	62.10	64.4	28,969	0.22%	大買/大賣/
2021/06/21	16	56.55	19	57.28	57.30	-3	26,873	-0.01%
2021/06/18	12	50.00	54.1	51.86	52.10	-42.1	26,952	-0.16%
2021/06/17	44	46.52	55	46.63	47.40	-11	26,789	-0.04%
2021/06/16	90	47.05	85	46.72	44.85	5	26,399	0.02%
2021/06/15	53	45.91	61	46.10	46.50	-8	25,661	-0.03%
2021/06/11	25	44.12	26	44.48	43.75	-1	24,840	0.00%
2021/06/09	22	44.29	24	43.51	42.75	-2	24,087	-0.01%
2021/06/08	0	0.00	2	42.55	43.60	-2	23,307	-0.01%
2021/06/07	24.1	39.97	16	40.69	39.65	8.1	23,151	0.03%
2021/06/04	24	45.19	8	45.44	42.60	16	22,848	0.07%
2021/06/03	27	47.52	9	46.83	46.00	18	22,487	0.08%
2021/06/02	27	45.40	44	45.85	46.20	-17	21,492	-0.08%
2021/06/01	2	39.30	3	39.60	42.00	-1	20,843	0.00%
2021/05/28	1	36.40	11	37.12	38.40	-10	20,617	-0.05%
2021/05/27	5	37.05	12	36.46	36.40	-7	20,505	-0.03%
2021/05/26	1	36.30	4	35.98	35.85	-3	20,438	-0.01%
2021/05/25	2	36.75	3	34.80	36.00	-1	20,370	0.00%
2021/05/24	12	37.22	4	37.29	37.55	8	20,229	0.04%
2021/05/21	7	34.42	37	35.30	35.40	-30	20,027	-0.15%
2021/05/20	3	33.03	2	32.20	32.20	1	19,942	0.01%
2021/05/19	31	33.07	30	35.39	35.00	1	19,994	0.01%
2021/05/18	18	32.05	32	32.42	33.00	-14	19,882	-0.07%
2021/05/17	3	30.23	26	30.81	30.00	-23	19,380	-0.12%
2021/05/14	3	34.87	8	34.38	33.30	-5	19,113	-0.03%
2021/05/13	4	37.73	4	37.14	37.00	0	18,689	0.00%
2021/05/12	31	41.33	3	42.93	41.10	28	18,363	0.15%
2021/05/11	48	48.34	27	50.40	45.65	21	18,059	0.12%
2021/05/10	45	50.78	42	51.37	50.70	3	17,286	0.02%
2021/05/07	33	47.92	16	48.32	48.65	17	16,230	0.10%
2021/05/06	38.2	48.92	20	48.22	48.70	18.2	15,395	0.12%
2021/05/05	52	44.54	65.2	44.20	46.85	-13.2	14,341	-0.09%
2021/05/04	72	46.04	57	46.54	42.60	15	13,422	0.11%
2021/05/03	15	45.02	23	45.46	46.35	-8	11,865	-0.07%
2021/04/29	13	40.28	30	41.51	42.15	-17	10,976	-0.15%
2021/04/28	20	41.91	4	41.20	40.45	16	10,444	0.15%
2021/04/27	25	41.83	84.3	41.95	41.15	-59.3	9,815	-0.60%
2021/04/26	2	36.25	9.5	38.35	38.35	-7.5	8,392	-0.09%
2021/04/23	63.3	35.69	55	35.90	34.90	8.3	8,181	0.10%
2021/04/22	19	38.88	34	39.33	37.70	-15	7,717	-0.19%
2021/04/21	27	36.22	5	36.55	36.55	22	6,984	0.32%
2021/04/19	0	0.00	10	30.25	30.25	-10	6,433	-0.16%
2021/04/16	16	26.78	9	26.35	27.50	7	6,441	0.11%
2021/04/15	0	0.00	5	25.10	25.00	-5	6,136	-0.08%
2021/04/14	19	25.00	1	25.50	25.10	18	6,147	0.29%
2021/04/13	0	0.00	1	25.30	25.00	-1	5,884	-0.02%
2021/04/12	10	24.35	12	24.39	24.45	-2	5,737	-0.03%
2021/04/09	1	23.80	0	0.00	23.80	1	5,901	0.02%
2021/04/08	0	0.00	3	24.20	24.15	-3	5,884	-0.05%
2021/04/06	0	0.00	10	24.40	23.95	-10	6,068	-0.16%
2021/04/01	11	23.76	2	23.65	23.70	9	6,187	0.15%
2021/03/31	20	24.26	25	24.44	24.00	-5	6,138	-0.08%
2021/03/30	11	23.98	0	0.00	24.15	11	6,039	0.18%
2021/03/29	22	24.22	35	24.44	24.50	-13	6,021	-0.22%
2021/03/26	19	23.43	21	23.26	23.30	-2	6,007	-0.03%
2021/03/25	2	22.78	2	23.00	22.80	0	6,218	0.00%
2021/03/24	21	23.94	22	24.13	23.75	-1	6,263	-0.02%
2021/03/23	27	24.36	10	24.31	23.95	17	6,132	0.28%
2021/03/22	31	24.50	45	24.77	25.40	-14	5,703	-0.25%
2021/03/19	27	23.47	38	23.32	23.10	-11	5,313	-0.21%
2021/03/18	29	21.44	36	21.72	22.10	-7	4,872	-0.14%
2021/03/16	18	21.27	0	0.00	21.30	18	4,744	0.38%
2021/03/15	5	21.10	18	21.28	21.60	-13	4,931	-0.26%
2021/03/12	1	20.60	26	20.59	20.65	-25	4,930	-0.51%
2021/03/11	1	20.10	0	0.00	20.10	1	4,846	0.02%
2021/03/10	1	20.05	0	0.00	20.15	1	4,855	0.02%
2021/03/09	0	0.00	8	20.38	20.45	-8	4,957	-0.16%
2021/03/08	5	20.05	5	20.25	19.95	0	4,910	0.00%
2021/03/05	8	20.04	5	20.35	19.85	3	4,905	0.06%
2021/03/04	3	19.90	0	0.00	19.95	3	4,901	0.06%
2021/03/03	0	0.00	6	19.96	20.00	-6	5,120	-0.12%
2021/02/26	4	20.05	0	0.00	20.00	4	5,366	0.07%
2021/02/25	1	20.05	3	20.20	20.15	-2	5,350	-0.04%
2021/02/23	0	0.00	4	20.60	20.35	-4	5,333	-0.07%
2021/02/22	5	20.35	0	0.00	20.45	5	5,318	0.09%
2021/02/19	16	20.00	2	20.30	20.35	14	5,282	0.27%
2021/02/18	3	19.75	0	0.00	19.90	3	5,096	0.06%
2021/02/05	5	17.55	0	0.00	17.65	5	5,041	0.10%
2021/02/02	2	18.25	1	18.20	18.20	1	5,077	0.02%
2021/01/22	1	18.90	1	18.75	18.90	0	4,923	0.00%
2021/01/21	0	0.00	9	18.88	18.60	-9	4,903	-0.18%
2021/01/19	1	19.20	2	19.75	19.30	-1	4,835	-0.02%
2021/01/18	2	19.90	8	19.54	19.70	-6	4,820	-0.12%
2021/01/15	11	20.01	0	0.00	20.10	11	4,777	0.23%
2021/01/14	15	21.25	1	21.25	21.05	14	4,714	0.30%
2021/01/13	6	21.09	4	20.73	20.70	2	4,597	0.04%
2021/01/12	16	20.81	3	20.72	20.55	13	4,503	0.29%
2021/01/11	0	0.00	6	21.73	21.40	-6	4,403	-0.14%
2021/01/08	5	20.22	15	20.18	20.65	-10	4,303	-0.23%
2021/01/07	0	0.00	1	20.10	20.10	-1	4,264	-0.02%
2021/01/06	4	20.80	0	0.00	20.75	4	4,187	0.10%
2021/01/04	1	22.60	7	22.30	22.15	-6	4,051	-0.15%
2020/12/31	3	20.95	4	21.08	21.10	-1	3,746	-0.03%
2020/12/30	7	20.40	1	20.80	20.75	6	3,693	0.16%
2020/12/29	3	21.78	28	22.40	21.25	-25	3,641	-0.69%
2020/12/28	25	21.79	4	21.48	21.70	21	3,379	0.62%
2020/12/25	0	0.00	10	20.32	20.40	-10	3,150	-0.32%
2020/12/22	5	21.00	6	20.77	20.40	-1	3,005	-0.03%
2020/12/21	25	21.99	1	21.50	21.65	24	2,836	0.85%
2020/12/18	4	20.45	7	20.56	20.80	-3	2,502	-0.12%
2020/12/14	1	20.00	1	19.75	19.90	0	2,219	0.00%
2020/12/11	5	19.25	0	0.00	19.50	5	2,175	0.23%
2020/12/10	5	20.00	3	20.23	20.20	2	2,117	0.09%
2020/12/09	9	20.86	22	20.52	20.75	-13	2,056	-0.63%
2020/12/08	2	19.75	3	19.68	19.75	-1	1,788	-0.06%
2020/12/04	4	19.26	0	0.00	19.20	4	1,589	0.25%
2020/12/03	22	19.88	0	0.00	19.70	22	1,583	1.39%
2020/11/30	1	19.65	3	20.07	19.75	-2	1,407	-0.14%
2020/11/27	0	0.00	5	19.60	19.80	-5	1,337	-0.37%
2020/11/26	7	19.19	14	19.65	19.65	-7	1,113	-0.63%
2020/11/24	0	0.00	1	17.65	17.65	-1	850	-0.12%
2020/11/19	2	17.50	0	0.00	17.30	2	866	0.23%
2020/11/11	0	0.00	0	16.90	17.20	0	815	0.00%
2020/11/10	1	17.10	0	0.00	16.85	1	816	0.12%
2020/10/06	0	0.00	1	17.25	17.30	-1	763	-0.13%
2020/09/07	2	17.45	0	0.00	17.65	2	778	0.26%
2020/08/20	20	16.40	0	0.00	16.35	20	690	2.90%
2020/08/17	1	17.20	2	17.15	17.05	-1	644	-0.16%
2020/08/12	0	0.00	1	16.15	16.15	-1	584	-0.17%
2020/07/13	1	15.95	0	0.00	16.05	1	669	0.15%
2020/07/09	0	0.00	4	16.30	16.25	-4	667	-0.60%
2020/06/24	0	0.00	4	16.70	16.70	-4	647	-0.62%
2020/06/18	0	0.00	4	16.60	16.65	-4	639	-0.63%
2020/06/09	7	16.70	7	16.70	16.70	0	664	0.00%
2020/06/04	0	0.00	1	16.35	16.30	-1	644	-0.16%
2020/05/21	1	15.90	0	0.00	15.90	1	633	0.16%
2020/05/05	1	15.80	0	0.00	15.75	1	571	0.17%
2020/05/04	5	15.70	0	0.00	15.70	5	571	0.87%
2020/04/21	0	0.00	10	15.05	14.85	-10	550	-1.82%
2020/04/08	0	0.00	1	14.30	14.40	-1	489	-0.20%
2020/03/31	0	0.00	2	13.45	13.50	-2	475	-0.42%
2020/03/23	0	0.00	2	12.35	12.50	-2	458	-0.44%
2020/03/19	4	12.50	0	0.00	12.30	4	456	0.88%
2020/03/16	4	13.55	0	0.00	13.50	4	417	0.96%
2020/03/10	0	0.00	2	15.20	15.50	-2	378	-0.53%
2020/03/06	3	15.80	0	0.00	15.85	3	360	0.83%
2020/03/05	1	15.90	0	0.00	16.00	1	360	0.28%
2020/02/27	1	16.00	0	0.00	15.90	1	344	0.29%
2020/02/24	2	16.30	0	0.00	16.25	2	345	0.58%
2020/02/21	5	16.45	0	0.00	16.45	5	344	1.45%
2020/02/07	0	0.00	1	16.30	16.40	-1	370	-0.27%
2020/02/06	1	16.30	0	0.00	16.40	1	370	0.27%
2020/02/03	1	15.80	0	0.00	15.80	1	379	0.26%
2020/01/31	1	16.65	0	0.00	16.65	1	361	0.28%
2020/01/07	1	17.70	0	0.00	17.75	1	364	0.27%
2020/01/02	14	17.90	0	0.00	17.85	14	374	3.73%
2019/11/25	0	0.00	1	17.95	18.00	-1	593	-0.17%
2019/11/15	0	0.00	1	18.15	18.05	-1	652	-0.15%
2019/11/11	1	17.95	0	0.00	17.75	1	703	0.14%
2019/11/06	1	18.30	0	0.00	18.30	1	729	0.14%
2019/11/04	1	18.20	0	0.00	18.25	1	750	0.13%
2019/10/30	1	18.65	0	0.00	18.75	1	785	0.13%
2019/10/18	0	0.00	2	19.00	18.55	-2	1,050	-0.19%
2019/10/16	2	18.90	0	0.00	19.00	2	1,217	0.16%
2019/10/02	1	18.75	0	0.00	18.80	1	1,328	0.08%
2019/09/20	0	0.00	1	19.75	19.65	-1	1,447	-0.07%
2019/09/12	0	0.00	1	20.00	20.00	-1	1,455	-0.07%
2019/09/10	0	0.00	12	20.15	20.05	-12	1,451	-0.83%
2019/09/06	0	0.00	5	20.25	20.20	-5	1,465	-0.34%
2019/09/04	5	20.90	0	0.00	20.95	5	1,457	0.34%
2019/08/29	2	20.05	0	0.00	20.35	2	1,441	0.14%
2019/08/26	1	19.15	0	0.00	19.25	1	1,441	0.07%
2019/08/19	10	21.15	0	0.00	21.20	10	1,419	0.70%
2019/08/15	50	20.58	0	0.00	20.30	50	1,412	3.54%
2019/08/12	0	0.00	6	20.98	21.25	-6	1,413	-0.42%
2019/08/02	0	0.00	5	22.19	22.15	-5	1,398	-0.36%
2019/07/31	0	0.00	1	22.60	22.45	-1	1,412	-0.07%
2019/07/30	4	22.53	2	22.45	22.30	2	1,470	0.14%
2019/07/29	0	0.00	3	22.63	22.70	-3	1,494	-0.20%
2019/07/26	5	22.65	20	22.43	22.35	-15	1,515	-0.99%
2019/07/25	0	0.00	57	22.70	22.70	-57	1,514	-3.76%
2019/07/24	2	23.53	0	0.00	23.00	2	1,528	0.13%
2019/07/23	2	23.30	6	23.33	23.75	-4	1,536	-0.26%
2019/07/22	9	23.73	7	23.52	23.70	2	1,505	0.13%
2019/07/19	7	22.38	3	22.58	22.95	4	1,445	0.28%
2019/07/18	10	22.48	13	22.40	21.95	-3	1,396	-0.21%
2019/07/16	15	21.40	0	0.00	21.50	15	1,257	1.19%
2019/07/11	0	0.00	1	21.00	21.15	-1	1,244	-0.08%
2019/07/10	0	0.00	5	20.85	20.95	-5	1,234	-0.40%
2019/07/05	4	20.66	18	20.71	20.75	-14	1,210	-1.16%
2019/07/03	2	20.10	0	0.00	20.10	2	1,163	0.17%
2019/07/02	0	0.00	2	20.05	20.05	-2	1,158	-0.17%
2019/06/28	11	19.77	1	19.75	19.55	10	1,142	0.88%
2019/06/27	27	20.12	5	20.30	19.95	22	1,127	1.95%
2019/06/20	0	0.00	5	19.50	19.50	-5	1,061	-0.47%
2019/06/18	0	0.00	7	19.10	19.20	-7	1,059	-0.66%
2019/06/17	0	0.00	1	19.25	19.20	-1	1,062	-0.09%
2019/06/11	5	19.35	0	0.00	19.35	5	1,055	0.47%
2019/06/05	0	0.00	13	19.40	19.40	-13	1,033	-1.26%
2019/06/04	30	19.50	0	0.00	19.45	30	1,031	2.91%
2019/06/03	0	0.00	1	19.45	19.45	-1	1,031	-0.10%
2019/05/31	2	19.90	0	0.00	19.85	2	1,015	0.20%
2019/05/27	20	19.65	0	0.00	19.55	20	996	2.01%
2019/05/21	22	19.41	0	0.00	19.50	22	994	2.21%
2019/05/20	1	19.00	0	0.00	19.05	1	962	0.10%
2019/05/10	0	0.00	1	18.45	18.45	-1	954	-0.10%
2019/05/09	5	18.70	0	0.00	18.60	5	945	0.53%
2019/05/07	2	19.65	0	0.00	19.25	2	932	0.21%
2019/05/06	5	19.50	0	0.00	19.30	5	869	0.58%
2019/05/03	1	20.05	1	20.05	19.75	0	838	0.00%
2019/04/22	1	18.60	0	0.00	18.55	1	750	0.13%
2019/03/28	0	0.00	1	18.30	18.35	-1	727	-0.14%
2019/03/18	0	0.00	5	18.00	18.10	-5	848	-0.59%
2019/03/11	5	17.70	0	0.00	17.70	5	914	0.55%
2019/02/22	0	0.00	7	17.92	17.80	-7	1,196	-0.58%
2019/02/18	5	17.70	0	0.00	17.70	5	1,391	0.36%
2019/01/25	1	17.60	0	0.00	17.65	1	1,591	0.06%
2019/01/24	0	0.00	1	17.80	17.70	-1	1,613	-0.06%
2019/01/23	1	17.60	0	0.00	17.60	1	1,623	0.06%
2019/01/17	0	0.00	2	18.05	17.85	-2	1,783	-0.11%
2019/01/10	0	0.00	30	18.55	18.60	-30	2,166	-1.38%
2019/01/04	0	0.00	1	18.35	18.30	-1	2,985	-0.03%
2019/01/02	3	18.90	0	0.00	18.80	3	3,131	0.10%
2018/12/25	0	0.00	1	19.05	19.05	-1	3,445	-0.03%
2018/12/20	0	0.00	1	20.25	19.80	-1	3,685	-0.03%
2018/12/19	11	20.19	0	0.00	20.15	11	3,719	0.30%
2018/12/18	2	20.28	0	0.00	20.45	2	3,742	0.05%
2018/12/17	20	20.10	1	19.75	20.35	19	3,707	0.51%
2018/12/13	1	19.60	0	0.00	19.60	1	3,658	0.03%
2018/12/05	0	0.00	7	19.45	19.45	-7	3,689	-0.19%
2018/12/04	4	19.81	0	0.00	19.75	4	3,693	0.11%
2018/12/03	4	20.25	10	20.30	20.25	-6	3,685	-0.16%
2018/11/30	12	19.75	0	0.00	19.80	12	3,647	0.33%
2018/11/29	3	19.67	0	0.00	19.70	3	3,649	0.08%
2018/11/28	5	19.75	0	0.00	19.75	5	3,633	0.14%
2018/11/16	2	19.00	2	19.30	19.35	0	3,673	0.00%
2018/11/09	0	0.00	10	18.00	18.05	-10	3,556	-0.28%
2018/11/08	0	0.00	1	19.25	19.25	-1	3,533	-0.03%
2018/11/05	13	20.01	2	19.98	19.65	11	3,562	0.31%
2018/11/02	0	0.00	11	19.20	19.60	-11	3,536	-0.31%
2018/10/31	0	0.00	1	20.60	20.30	-1	3,496	-0.03%
2018/10/29	5	20.35	1	20.40	20.45	4	3,537	0.11%
2018/10/24	0	0.00	1	21.70	21.30	-1	3,446	-0.03%
2018/10/23	0	0.00	3	22.50	22.40	-3	3,474	-0.09%
2018/10/22	0	0.00	10	22.50	22.30	-10	3,481	-0.29%
2018/10/19	0	0.00	1	23.10	22.45	-1	3,512	-0.03%
2018/10/18	1	22.90	2	23.05	23.20	-1	3,458	-0.03%
2018/10/16	17	22.74	10	22.45	22.65	7	3,311	0.21%
2018/10/15	4	22.65	56	21.92	23.00	-52	3,053	-1.70%
2018/10/09	47	20.95	47	21.00	21.30	0	2,591	0.00%
2018/10/08	10	20.90	0	0.00	21.05	10	2,512	0.40%
2018/10/05	0	0.00	1	20.65	20.00	-1	2,423	-0.04%
2018/10/04	1	21.00	3	20.80	21.15	-2	2,366	-0.08%
2018/10/03	3	20.55	2	20.78	21.00	1	2,309	0.04%
2018/09/27	0	0.00	1	20.00	19.95	-1	2,015	-0.05%
2018/09/19	0	0.00	2	18.20	18.25	-2	1,808	-0.11%
2018/09/18	2	18.20	0	0.00	18.10	2	1,802	0.11%
2018/09/14	0	0.00	15	17.80	17.75	-15	1,775	-0.85%
2018/09/12	2	17.88	0	0.00	18.10	2	1,754	0.11%
2018/08/31	20	18.50	0	0.00	18.45	20	1,724	1.16%
2018/08/24	1	19.50	0	0.00	19.40	1	1,635	0.06%
2018/08/23	6	20.78	8	20.38	20.15	-2	1,591	-0.13%
2018/08/22	0	0.00	1	20.35	20.45	-1	1,449	-0.07%
2018/08/17	0	0.00	0	19.65	19.65	0	1,359	0.00%
2018/08/06	5	20.25	0	0.00	20.25	5	1,172	0.43%
2018/07/31	5	19.65	5	19.44	19.30	0	1,060	0.00%
2018/07/30	14	19.87	6	19.76	19.60	8	1,032	0.77%
2018/07/27	1	19.35	0	0.00	19.70	1	926	0.11%
2018/07/26	7	19.14	15	19.08	19.50	-8	884	-0.90%
2018/07/24	5	18.65	0	0.00	18.75	5	843	0.59%
2018/06/26	0	0.00	3	16.40	16.55	-3	775	-0.39%
2018/05/29	0	0.00	55	16.52	16.40	-55	690	-7.97%
2018/05/23	0	0.00	10	16.75	16.75	-10	695	-1.44%
2018/05/18	0	0.00	12	16.60	16.70	-12	700	-1.71%
2018/05/10	30	17.30	2	17.05	17.30	28	720	3.89%
2018/05/02	3	17.58	1	17.25	17.05	2	679	0.29%
2018/04/30	8	16.98	1	17.00	17.00	7	611	1.15%
2018/04/26	0	0.00	2	16.70	16.60	-2	583	-0.34%
2018/04/24	2	16.50	2	16.65	16.35	0	556	0.00%
2018/04/23	30	16.52	0	0.00	16.45	30	529	5.67%
2018/02/12	1	14.60	0	0.00	14.65	1	1,189	0.08%
2018/02/09	1	14.50	0	0.00	14.55	1	1,185	0.08%
2018/02/08	2	14.95	0	0.00	14.90	2	1,173	0.17%
2018/01/30	0	0.00	1	16.60	16.45	-1	1,156	-0.09%
2018/01/22	0	0.00	2	16.70	16.70	-2	1,140	-0.18%