台揚 (2314)-元大-善化券商分點個股進出

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
30.15
漲跌
▼0.05
漲幅
-0.17%
成交量
400張
產業
上市通信網路類股▲0.41%
640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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/10	2	30.25	0	0.00	30.15	2	1,099	0.18%
2024/05/08	0	0.00	0	30.90	30.60	0	1,119	0.00%
2024/05/07	1	30.85	1	31.00	30.95	0	1,127	0.00%
2024/05/06	0	0.00	1	31.25	30.95	-1	1,144	-0.09%
2024/05/02	1	31.25	0	0.00	31.25	1	1,179	0.08%
2024/04/30	1	31.10	0	0.00	31.90	1	1,187	0.08%
2024/04/29	1	30.25	0	0.00	30.45	1	1,181	0.08%
2024/04/26	0	0.00	1	30.40	30.25	-1	1,190	-0.08%
2024/04/23	0	0.00	2	30.05	30.00	-2	1,195	-0.17%
2024/04/19	0	0.00	0.1	30.65	30.40	-0.1	1,193	0.00%
2024/04/18	0	0.00	3	31.00	30.95	-3	1,182	-0.25%
2024/04/17	0	0.00	1	31.45	31.45	-1	1,180	-0.08%
2024/04/16	5	31.64	0.7	31.71	31.30	4.3	1,191	0.36%
2024/04/11	3	33.27	3.6	33.42	33.20	-0.6	1,158	-0.05%
2024/04/10	3	34.73	4.1	34.73	34.55	-1.1	1,151	-0.09%
2024/04/08	0	0.00	2	33.65	33.70	-2	1,129	-0.18%
2024/04/03	2	33.00	0	0.00	32.95	2	1,121	0.18%
2024/04/02	0	0.00	1	33.50	33.35	-1	1,135	-0.09%
2024/04/01	1	34.20	1	33.75	33.65	0	1,160	0.00%
2024/03/29	1	34.30	0	0.00	34.20	1	1,165	0.09%
2024/03/28	4	35.26	5.2	34.96	34.85	-1.2	1,137	-0.11%
2024/03/27	0	32.65	0	0.00	33.60	0	1,080	0.00%
2024/03/25	2	33.48	1	33.60	33.35	1	1,135	0.09%
2024/03/22	4	33.84	2.2	33.96	33.80	1.8	1,132	0.16%
2024/03/21	0	0.00	2.1	32.16	32.70	-2.1	1,118	-0.19%
2024/03/20	0.1	32.50	0.2	32.35	32.10	-0.1	1,144	-0.01%
2024/03/19	0.1	32.83	0	0.00	32.60	0.1	1,153	0.01%
2024/03/18	0.1	32.90	0	0.00	32.85	0.1	1,166	0.00%
2024/03/15	2	33.13	5	33.49	33.05	-3	1,202	-0.25%
2024/03/14	3	32.88	3.2	32.91	32.80	-0.2	1,263	-0.01%
2024/03/13	8	34.38	4	33.58	33.60	4	1,433	0.28%
2024/03/12	5	33.67	2	33.68	34.35	3	1,614	0.19%
2024/03/11	3	32.97	0	0.00	32.65	3	1,591	0.19%
2024/03/08	3	32.37	2	32.73	32.40	1	1,587	0.06%
2024/03/07	2	33.30	0	0.00	33.10	2	1,589	0.13%
2024/03/06	0	0.00	2	34.20	34.20	-2	1,582	-0.13%
2024/03/05	2.1	34.35	3	34.33	34.30	-0.9	1,576	-0.06%
2024/03/04	5.9	33.87	0	0.00	35.00	5.9	1,574	0.37%
2024/03/01	0	0.00	12	32.79	32.70	-12	1,530	-0.78%
2024/02/29	0	0.00	2	32.30	32.40	-2	1,532	-0.13%
2024/02/27	1	33.10	0	0.00	32.70	1	1,535	0.07%
2024/02/26	0.3	33.60	0	0.00	33.50	0.3	1,546	0.02%
2024/02/23	2	33.85	0	0.00	33.85	2	1,551	0.13%
2024/02/22	0	0.00	2	33.30	33.35	-2	1,578	-0.13%
2024/02/21	1	33.30	0	0.00	33.25	1	1,634	0.06%
2024/02/19	0.5	33.90	0	0.00	33.90	0.5	1,650	0.03%
2024/02/16	2	33.53	0	0.00	33.70	2	1,657	0.12%
2024/02/02	3	33.42	0	0.00	33.20	3	1,634	0.18%
2024/01/31	3	33.50	0	0.00	33.30	3	1,612	0.19%
2024/01/29	0	0.00	5	33.67	34.05	-5	1,604	-0.31%
2024/01/26	0	0.00	1	35.20	34.35	-1	1,586	-0.06%
2024/01/19	1	35.35	0	0.00	35.35	1	1,540	0.06%
2024/01/17	0	0.00	4	35.35	35.35	-4	1,536	-0.26%
2024/01/11	0	0.00	1	35.60	35.60	-1	1,530	-0.07%
2024/01/10	6	35.72	1	35.50	35.55	5	1,529	0.33%
2024/01/09	4	36.20	1	36.30	36.20	3	1,518	0.20%
2024/01/04	0	0.00	1	36.85	36.65	-1	1,517	-0.07%
2024/01/03	0	0.00	1	37.45	37.40	-1	1,520	-0.07%
2024/01/02	0	0.00	1	37.95	37.90	-1	1,524	-0.07%
2023/12/29	1	37.60	0	0.00	37.50	1	1,523	0.07%
2023/12/28	1	37.55	0	0.00	37.40	1	1,536	0.07%
2023/12/22	2	36.80	0	0.00	36.55	2	1,519	0.13%
2023/12/20	1.6	36.89	0	0.00	36.90	1.6	1,475	0.11%
2023/12/19	4	37.73	0	0.00	37.55	4	1,417	0.28%
2023/12/18	3	37.40	0	0.00	37.20	3	1,412	0.21%
2023/12/15	22	37.95	0	0.00	37.90	22	1,396	1.58%
2023/12/14	1	39.30	0	0.00	38.75	1	1,367	0.07%
2023/12/13	1	39.45	1	39.15	39.20	0	1,353	0.00%
2023/12/11	9	40.21	1	39.80	39.80	8	1,352	0.59%
2023/12/08	8	41.57	2.5	41.68	41.65	5.5	1,286	0.43%
2023/12/07	3.5	40.83	41	41.28	41.40	-37.5	1,114	-3.37%
2023/12/06	0	0.00	1	37.65	37.65	-1	935	-0.11%
2023/12/05	1	37.35	0	0.00	37.90	1	921	0.11%
2023/11/28	0	0.00	3	36.65	36.70	-3	890	-0.34%
2023/11/27	2	36.90	2	36.85	36.75	0	888	0.00%
2023/11/24	2	36.50	0	0.00	36.50	2	889	0.22%
2023/11/22	0	0.00	2	37.68	37.45	-2	873	-0.23%
2023/11/21	5	37.98	1	37.90	37.60	4	868	0.46%
2023/11/20	5	38.40	6	37.63	38.40	-1	848	-0.12%
2023/11/17	0	0.00	5	35.79	35.80	-5	794	-0.63%
2023/11/16	0	0.00	1	35.60	36.30	-1	793	-0.13%
2023/11/15	1	35.30	1	35.35	35.30	0	791	0.00%
2023/11/13	0	0.00	5	35.80	35.55	-5	794	-0.63%
2023/11/09	0	0.00	1	36.15	36.05	-1	808	-0.12%
2023/11/08	0	0.00	1	36.45	36.35	-1	820	-0.12%
2023/11/06	1	35.70	0	0.00	36.05	1	834	0.12%
2023/10/31	6	36.47	0	0.00	35.75	6	826	0.73%
2023/10/27	0	0.00	1	35.40	35.45	-1	815	-0.12%
2023/10/25	2	36.05	0	0.00	36.00	2	838	0.24%
2023/10/20	0	0.00	2	35.30	35.40	-2	854	-0.23%
2023/10/19	1	35.35	0	0.00	35.60	1	857	0.12%
2023/10/18	0	0.00	1	35.85	35.80	-1	860	-0.12%
2023/10/16	0	0.00	2	36.68	36.60	-2	879	-0.23%
2023/10/13	2	37.30	0	0.00	37.20	2	931	0.21%
2023/10/12	5	37.80	0	0.00	37.80	5	1,044	0.48%
2023/10/06	1	38.45	0	0.00	38.40	1	1,109	0.09%
2023/10/04	0	0.00	1	39.80	39.35	-1	1,108	-0.09%
2023/10/03	4.5	39.69	0	0.00	39.25	4.5	1,098	0.41%
2023/10/02	1	40.20	2	39.33	40.20	-1	1,084	-0.09%
2023/09/26	0	0.00	12	38.21	38.05	-12	1,075	-1.12%
2023/09/22	1	38.80	0	0.00	38.90	1	1,086	0.09%
2023/09/20	8	39.39	0	0.00	39.00	8	1,097	0.73%
2023/09/19	2	39.53	0	0.00	39.50	2	1,115	0.18%
2023/09/18	0	0.00	8	39.55	39.15	-8	1,113	-0.72%
2023/09/15	13	39.78	2	39.65	39.50	11	1,114	0.99%
2023/09/14	2	37.68	2	38.50	38.35	0	1,070	0.00%
2023/09/11	2	36.10	1	36.40	35.70	1	1,109	0.09%
2023/09/07	2	38.85	1	38.45	38.20	1	1,119	0.09%
2023/09/06	0	0.00	10	39.05	39.10	-10	1,136	-0.88%
2023/09/04	1	38.85	0	0.00	38.85	1	1,143	0.09%
2023/08/31	1	39.00	0	0.00	39.05	1	1,158	0.09%
2023/08/30	1	38.80	0	0.00	39.00	1	1,162	0.09%
2023/08/24	6	40.51	5	39.92	39.90	1	1,173	0.09%
2023/08/23	5	38.30	0	0.00	38.40	5	1,167	0.43%
2023/08/21	0	0.00	1	39.35	39.25	-1	1,181	-0.08%
2023/08/17	0	0.00	2	39.05	39.10	-2	1,253	-0.16%
2023/08/16	0	0.00	3	38.10	38.00	-3	1,260	-0.24%
2023/08/15	1	39.10	0	0.00	39.30	1	1,253	0.08%
2023/08/14	2	39.40	5	39.31	39.25	-3	1,266	-0.24%
2023/08/11	12	41.54	0	0.00	41.55	12	1,259	0.95%
2023/08/07	9	43.70	0	0.00	43.70	9	1,289	0.70%
2023/07/31	0	0.00	1	44.55	44.60	-1	1,398	-0.07%
2023/07/28	0	0.00	1	43.95	43.95	-1	1,454	-0.07%
2023/07/27	0	0.00	1	44.10	44.05	-1	1,469	-0.07%
2023/07/24	0	0.00	20	45.60	45.35	-20	1,578	-1.27%
2023/07/20	1	45.00	5	45.80	45.80	-4	1,646	-0.24%
2023/07/19	0	0.00	2	44.95	44.70	-2	1,707	-0.12%
2023/07/18	0	0.00	4	46.37	45.50	-4	1,794	-0.22%
2023/07/17	34	48.32	5	48.97	48.05	29	1,908	1.52%
2023/07/14	12	45.65	5	43.51	45.65	7	2,018	0.35%
2023/07/12	0	0.00	1	43.40	42.50	-1	2,288	-0.04%
2023/07/07	1	43.90	3	43.68	43.50	-2	2,352	-0.09%
2023/07/06	1	44.20	0	0.00	44.15	1	2,347	0.04%
2023/07/05	1	44.30	0	0.00	44.20	1	2,377	0.04%
2023/07/04	1	44.55	0	0.00	44.30	1	2,375	0.04%
2023/07/03	0	0.00	1	44.45	44.50	-1	2,370	-0.04%
2023/06/30	0.5	44.70	1	44.60	44.65	-0.5	2,361	-0.02%
2023/06/29	1	45.05	0	0.00	44.90	1	2,362	0.04%
2023/06/27	1	45.35	0	0.00	45.35	1	2,362	0.04%
2023/06/26	4	44.35	0	0.00	44.35	4	2,349	0.17%
2023/06/20	1	44.30	7	44.44	44.40	-6	2,347	-0.26%
2023/06/19	4	44.40	0	0.00	44.40	4	2,354	0.17%
2023/06/15	1	45.00	0	0.00	44.95	1	2,340	0.04%
2023/06/13	1	46.45	0	0.00	46.50	1	2,304	0.04%
2023/06/12	0	0.00	2	46.55	47.00	-2	2,292	-0.09%
2023/06/09	0	0.00	3	45.70	45.80	-3	2,271	-0.13%
2023/06/08	12	45.50	1	45.50	45.50	11	2,288	0.48%
2023/06/07	1	46.20	1	46.20	46.05	0	2,304	0.00%
2023/06/06	1	45.90	0	0.00	45.70	1	2,331	0.04%
2023/06/05	1	46.60	0	0.00	46.55	1	2,362	0.04%
2023/06/02	1	46.90	1	46.40	46.35	0	2,368	0.00%
2023/06/01	1	46.85	0	0.00	46.80	1	2,395	0.04%
2023/05/26	3	46.07	2	45.33	45.35	1	2,406	0.04%
2023/05/25	2	45.60	3	45.85	45.95	-1	2,404	-0.04%
2023/05/24	1	44.75	0	0.00	46.65	1	2,414	0.04%
2023/05/23	2	48.30	10	48.65	48.60	-8	2,404	-0.33%
2023/05/22	0	0.00	2	46.80	47.80	-2	2,423	-0.08%
2023/05/19	1	46.35	0	0.00	46.15	1	2,435	0.04%
2023/05/15	2	47.63	0	0.00	47.10	2	2,600	0.08%
2023/05/12	1	46.90	2	46.90	48.60	-1	2,602	-0.04%
2023/05/11	1	46.90	2	46.90	47.80	-1	2,606	-0.04%
2023/05/10	12	48.10	1	48.25	48.25	11	2,608	0.42%
2023/05/09	1	48.10	1	48.70	48.70	0	2,612	0.00%
2023/05/08	0	49.60	0	0.00	49.45	0	2,596	0.00%
2023/05/05	1	48.40	3	48.23	48.50	-2	2,583	-0.08%
2023/05/04	7	47.94	9	48.45	48.50	-2	2,608	-0.08%
2023/05/03	0	0.00	1	46.00	45.60	-1	2,546	-0.04%
2023/05/02	6	47.34	2	46.60	46.55	4	2,536	0.16%
2023/04/28	1	47.20	3	47.50	47.45	-2	2,512	-0.08%
2023/04/27	0	45.60	2	46.00	45.90	-2	2,456	-0.08%
2023/04/26	0	0.00	2	42.90	44.10	-2	2,409	-0.08%
2023/04/25	0	0.00	1	47.50	45.20	-1	2,370	-0.04%
2023/04/24	2	46.70	8	47.33	46.80	-6	2,330	-0.26%
2023/04/21	11	45.50	15	45.87	44.85	-4	2,259	-0.18%
2023/04/20	7	48.44	8	48.46	47.50	-1	2,156	-0.05%
2023/04/19	10	51.02	13	51.85	51.80	-3	1,987	-0.15%
2023/04/18	5	47.93	18.2	50.39	51.10	-13.2	1,753	-0.76%
2023/04/17	22	45.35	19	46.05	46.50	3	1,518	0.20%
2023/04/14	14	43.31	3	42.98	43.90	11	1,407	0.78%
2023/04/12	2	41.20	0	0.00	41.30	2	1,334	0.15%
2023/04/10	5	41.63	32	41.37	41.50	-27	1,314	-2.05%
2023/04/06	0	0.00	10	42.36	43.15	-10	1,283	-0.78%
2023/03/31	10	43.35	0	0.00	42.80	10	1,283	0.78%
2023/03/29	1	42.30	1	42.75	42.25	0	1,279	0.00%
2023/03/28	1	42.00	0	0.00	42.15	1	1,283	0.08%
2023/03/23	1	43.60	0	0.00	43.40	1	1,266	0.08%
2023/03/20	2	42.35	0	0.00	42.35	2	1,258	0.16%
2023/03/17	0.2	42.85	0	0.00	42.30	0.2	1,261	0.02%
2023/03/16	5	42.52	0	0.00	42.10	5	1,261	0.40%
2023/03/15	0	0.00	0.3	44.00	43.55	-0.3	1,265	-0.02%
2023/03/14	10	43.70	1	43.95	43.70	9	1,281	0.70%
2023/03/13	1	44.95	0	0.00	44.55	1	1,305	0.08%
2023/03/09	2	45.70	3	45.87	46.05	-1	1,353	-0.07%
2023/03/08	21.5	46.56	4	46.11	46.70	17.5	1,413	1.24%
2023/03/07	1	45.40	3	45.40	45.60	-2	1,441	-0.14%
2023/03/06	0	0.00	6	45.48	45.75	-6	1,433	-0.42%
2023/03/03	1	44.30	0	0.00	44.10	1	1,409	0.07%
2023/03/02	1	44.75	5	45.08	44.55	-4	1,407	-0.28%
2023/03/01	0	0.00	2	44.63	44.70	-2	1,400	-0.14%
2023/02/24	2	44.05	5	43.92	43.90	-3	1,393	-0.22%
2023/02/23	1	44.85	4	44.90	44.70	-3	1,379	-0.22%
2023/02/22	1	44.30	7	44.46	44.40	-6	1,382	-0.43%
2023/02/21	3	46.07	26	45.89	45.75	-23	1,368	-1.68%
2023/02/20	10	46.32	3	45.97	46.00	7	1,346	0.52%
2023/02/17	0	0.00	20	44.54	44.80	-20	1,324	-1.51%
2023/02/16	0	0.00	5	43.70	43.80	-5	1,325	-0.38%
2023/02/15	12	43.18	6	43.32	43.10	6	1,353	0.44%
2023/02/14	8.5	44.16	18	44.04	44.00	-9.6	1,326	-0.72%
2023/02/13	12	43.31	4	43.70	45.20	8	1,287	0.62%
2023/02/10	2	42.00	0	0.00	41.10	2	1,197	0.17%
2023/02/09	1	41.90	0	0.00	42.05	1	1,188	0.08%
2023/02/08	8	43.05	0	0.00	42.85	8	1,178	0.68%
2023/02/07	9	41.93	1	42.45	41.80	8	1,162	0.69%
2023/02/06	1	42.60	0	0.00	42.40	1	1,159	0.09%
2023/02/03	0	0.00	1	42.80	42.50	-1	1,150	-0.09%
2023/02/02	1	42.30	5.2	43.52	43.55	-4.2	1,129	-0.37%
2023/02/01	0	0.00	2	40.50	40.50	-2	1,065	-0.19%
2023/01/31	1	39.85	0	0.00	40.10	1	1,065	0.09%
2023/01/17	1	38.55	1	38.20	38.35	0	1,071	0.00%
2023/01/06	1	39.50	0	0.00	39.45	1	1,142	0.09%
2023/01/04	1	39.50	1	39.65	39.65	0	1,186	0.00%
2022/12/28	0	0.00	1	38.90	38.80	-1	1,218	-0.08%
2022/12/23	5	37.90	0	0.00	38.25	5	1,247	0.40%
2022/12/21	1	38.45	0	0.00	38.10	1	1,288	0.08%
2022/12/19	0	0.00	4	39.50	39.45	-4	1,330	-0.30%
2022/12/16	2	39.95	0	0.00	39.90	2	1,347	0.15%
2022/12/15	2	41.00	0	0.00	40.85	2	1,363	0.15%
2022/12/13	0.1	40.20	1	39.90	40.10	-0.9	1,400	-0.06%
2022/12/09	0	41.10	0	0.00	40.85	0	1,434	0.00%
2022/12/08	1	41.65	0	0.00	41.60	1	1,443	0.07%
2022/12/07	1	41.00	0	0.00	41.00	1	1,457	0.07%
2022/12/06	2	42.77	1	43.40	42.30	1	1,447	0.07%
2022/12/05	6	43.33	1	42.70	43.40	5	1,436	0.35%
2022/12/02	6.3	42.73	0	0.00	43.20	6.3	1,419	0.44%
2022/12/01	1	41.65	8	41.74	41.70	-7	1,386	-0.50%
2022/11/30	6	42.92	0	0.00	42.70	6	1,371	0.44%
2022/11/29	0	0.00	13	39.15	41.15	-13	1,315	-0.99%
2022/11/25	5	37.08	62	37.55	36.90	-57	1,371	-4.16%
2022/11/24	0	0.00	8	37.78	38.10	-8	1,392	-0.57%
2022/11/23	1	37.10	1	37.55	37.10	0	1,429	0.00%
2022/11/22	3	37.30	1	37.35	37.30	2	1,443	0.14%
2022/11/21	1	38.00	3	38.02	37.60	-2	1,457	-0.14%
2022/11/18	3	38.80	0	0.00	38.05	3	1,474	0.20%
2022/11/17	1	38.70	9	38.98	38.95	-8	1,479	-0.54%
2022/11/16	4	38.50	0	0.00	38.30	4	1,530	0.26%
2022/11/15	0	0.00	15	38.19	39.20	-15	1,586	-0.95%
2022/11/14	7	37.25	1	37.70	37.70	6	1,669	0.36%
2022/11/11	2	36.85	0	0.00	35.90	2	1,721	0.12%
2022/11/10	0	0.00	10	37.61	37.30	-10	1,759	-0.57%
2022/11/09	9	38.20	2	38.23	38.05	7	2,017	0.35%
2022/11/08	2	37.90	0	0.00	38.20	2	2,152	0.09%
2022/11/07	9	37.41	0	0.00	37.40	9	2,308	0.39%
2022/11/04	0	0.00	1	37.05	37.25	-1	2,515	-0.04%
2022/11/03	1	36.85	8	36.29	37.00	-7	3,186	-0.22%
2022/11/02	0	0.00	10	36.60	36.60	-10	3,489	-0.29%
2022/11/01	4	35.60	0	0.00	35.60	4	3,659	0.11%
2022/10/31	8	34.90	0	0.00	34.90	8	3,710	0.22%
2022/10/28	0	0.00	2	34.20	33.85	-2	3,791	-0.05%
2022/10/25	10	33.65	0	0.00	33.65	10	4,357	0.23%
2022/10/20	1	35.30	0	0.00	35.75	1	4,723	0.02%
2022/10/17	5	34.50	1	35.35	36.60	4	4,895	0.08%
2022/10/14	2	36.20	12	36.45	36.60	-10	4,960	-0.20%
2022/10/13	11	33.96	1	33.90	33.90	10	4,988	0.20%
2022/10/12	2	37.25	0	0.00	37.10	2	5,004	0.04%
2022/10/11	2	38.80	0	0.00	38.15	2	5,058	0.04%
2022/10/07	0	0.00	4	40.64	40.80	-4	5,166	-0.08%
2022/10/06	0	0.00	4	40.45	40.50	-4	5,380	-0.07%
2022/10/05	5	41.03	8	40.34	40.75	-3	5,547	-0.05%
2022/10/03	2	38.50	0	0.00	38.40	2	5,748	0.03%
2022/09/30	1	38.65	0	0.00	38.65	1	5,844	0.02%
2022/09/29	5	39.06	0	0.00	38.40	5	5,923	0.08%
2022/09/28	7	39.49	4	38.65	37.90	3	6,001	0.05%
2022/09/27	0	0.00	1	40.10	41.00	-1	6,068	-0.02%
2022/09/26	5	40.22	9	40.00	39.80	-4	6,150	-0.07%
2022/09/23	5	42.65	0	0.00	42.70	5	6,180	0.08%
2022/09/21	0	0.00	12	43.45	43.45	-12	6,218	-0.19%
2022/09/19	4	45.38	2	45.05	45.10	2	6,284	0.03%
2022/09/16	1	47.00	0	0.00	46.50	1	6,299	0.02%
2022/09/15	2	48.13	0	0.00	48.20	2	6,296	0.03%
2022/09/14	1.3	48.12	0	48.70	48.85	1.3	6,316	0.02%
2022/09/13	4	49.51	1	49.60	49.55	3	6,343	0.05%
2022/09/08	0	0.00	1	48.85	48.90	-1	6,424	-0.02%
2022/09/07	1	48.50	2	48.65	48.50	-1	6,498	-0.02%
2022/09/06	6	50.08	2	50.43	49.20	4	6,630	0.06%
2022/09/05	1.1	52.24	1	51.20	51.00	0.1	6,817	0.00%
2022/09/02	21	52.24	23	52.51	52.40	-2	6,815	-0.03%
2022/09/01	2	50.80	0	0.00	50.40	2	6,773	0.03%
2022/08/31	10	51.50	1	51.60	51.60	9	6,771	0.13%
2022/08/30	0	0.00	9.1	50.53	51.20	-9.1	6,791	-0.13%
2022/08/29	3	48.55	1	48.95	48.85	2	6,821	0.03%
2022/08/26	2.1	50.05	0	0.00	49.95	2.1	6,899	0.03%
2022/08/25	0	49.50	10	49.52	49.90	-10	7,080	-0.14%
2022/08/24	7	49.10	9	49.73	49.00	-2	7,500	-0.03%
2022/08/23	9	49.29	6	48.93	49.00	3	8,012	0.04%
2022/08/22	8	49.91	3	49.37	49.05	5	8,025	0.06%
2022/08/19	7	51.77	1	52.70	51.20	6	7,992	0.08%
2022/08/18	4	51.45	2	51.85	51.50	2	7,962	0.03%
2022/08/17	4	50.60	2	50.40	51.50	2	8,485	0.02%
2022/08/16	19	51.90	28	52.20	51.10	-9	8,525	-0.11%
2022/08/15	12	50.90	25	50.67	50.40	-13	8,271	-0.16%
2022/08/12	10	48.85	4	48.80	48.70	6	8,128	0.07%
2022/08/11	9	52.12	5	51.72	51.60	4	7,967	0.05%
2022/08/10	35	52.21	30	52.49	51.40	5	7,773	0.06%
2022/08/09	5	50.05	22	50.50	51.50	-17	7,113	-0.24%
2022/08/08	18	47.13	7	47.13	46.90	11	6,810	0.16%
2022/08/05	1	44.95	2	45.10	45.30	-1	6,640	-0.02%
2022/08/04	1	44.40	4	44.16	44.10	-3	6,597	-0.05%
2022/08/03	33	46.68	30	45.72	45.00	3	6,519	0.05%
2022/08/02	8	47.09	9	46.77	46.00	-1	6,271	-0.02%
2022/08/01	7	45.96	1	46.45	46.50	6	6,076	0.10%
2022/07/28	4	44.13	3	44.30	43.90	1	5,936	0.02%
2022/07/27	7	46.37	10	45.72	45.30	-3	5,858	-0.05%
2022/07/26	2	43.78	0	0.00	43.60	2	5,595	0.04%
2022/07/25	1	45.60	2	45.50	45.75	-1	5,535	-0.02%
2022/07/22	2	45.75	0	0.00	45.20	2	5,515	0.04%
2022/07/21	0	0.00	2	45.93	46.35	-2	5,430	-0.04%
2022/07/20	1	45.30	0	45.70	45.00	1	5,356	0.02%
2022/07/19	0.1	45.30	1	45.65	45.20	-1	5,328	-0.02%
2022/07/18	4	45.15	0	45.10	45.25	4	5,298	0.08%
2022/07/15	5.3	45.26	16	45.12	44.90	-10.7	5,258	-0.20%
2022/07/14	13	43.35	6	44.73	45.15	7	5,183	0.14%
2022/07/13	3	42.60	17	42.52	42.65	-14	4,981	-0.28%
2022/07/12	10	39.22	16	39.09	38.80	-6	4,835	-0.12%
2022/07/11	3	43.53	2	44.85	43.10	1	4,733	0.02%
2022/07/08	3	44.62	1	44.30	44.25	2	4,659	0.04%
2022/07/07	7	43.76	9	42.63	43.45	-2	4,569	-0.04%
2022/07/06	17	42.82	4	42.70	42.10	13	4,503	0.29%
2022/07/05	9	44.36	0	0.00	44.95	9	4,485	0.20%
2022/07/04	1	48.00	0	0.00	46.30	1	4,428	0.02%
2022/07/01	6	52.62	0	0.00	49.75	6	4,379	0.14%
2022/06/30	3	54.37	2	54.90	55.20	1	4,355	0.02%
2022/06/29	14	55.27	8	55.83	55.20	6	4,360	0.14%
2022/06/28	3	54.68	2	54.85	55.20	1	4,408	0.02%
2022/06/27	3	56.73	3	57.13	56.60	0	4,423	0.00%
2022/06/24	1	55.50	0	0.00	55.00	1	4,505	0.02%
2022/06/23	3	55.20	3	54.00	54.50	0	4,618	0.00%
2022/06/22	9	56.09	7	55.10	54.60	2	4,838	0.04%
2022/06/21	6	56.70	12	56.34	56.90	-6	4,951	-0.12%
2022/06/20	7.5	57.35	6.2	55.19	54.70	1.4	4,925	0.03%
2022/06/17	2.1	58.26	4	58.15	58.00	-1.9	4,884	-0.04%
2022/06/16	20.1	60.93	1	62.30	59.80	19.1	4,884	0.39%
2022/06/15	15	61.61	6	61.57	61.00	9	4,858	0.19%
2022/06/14	9	60.56	30	60.20	60.80	-21	4,734	-0.44%
2022/06/13	8	58.60	11	58.97	58.30	-3	4,530	-0.07%
2022/06/10	10	60.48	10	60.98	60.00	0	4,522	0.00%
2022/06/09	1	60.20	1	61.10	60.20	0	4,472	0.00%
2022/06/08	6	61.13	2	61.10	61.00	4	4,472	0.09%
2022/06/07	5	61.98	9	61.48	61.60	-4	4,446	-0.09%
2022/06/06	11	61.63	6	62.00	61.00	5	4,381	0.11%
2022/06/02	16.2	64.23	8	64.70	63.30	8.2	4,308	0.19%
2022/06/01	28	64.01	16	63.96	64.00	12	4,144	0.29%
2022/05/31	34	62.83	24	62.94	62.40	10	3,747	0.27%
2022/05/30	2	59.65	2	60.60	59.00	0	3,289	0.00%
2022/05/27	5	58.56	5	58.00	58.50	0	3,311	0.00%
2022/05/26	8.3	58.46	1	58.80	57.90	7.3	3,325	0.22%
2022/05/25	14	59.81	8.1	59.98	58.60	5.9	3,260	0.18%
2022/05/24	4.1	57.39	43	58.17	59.40	-38.9	2,709	-1.43%
2022/05/23	30	54.10	0	0.00	54.00	30	2,599	1.15%
2022/05/20	0	0.00	1	55.60	54.60	-1	2,635	-0.04%
2022/05/19	1	55.20	0	0.00	55.40	1	2,642	0.04%
2022/05/17	0	0.00	1	57.50	57.50	-1	2,727	-0.04%
2022/05/16	0	0.00	1	54.30	54.30	-1	2,729	-0.04%
2022/05/12	3	53.70	1	52.80	53.00	2	2,765	0.07%
2022/05/11	4	54.20	0	0.00	54.00	4	2,769	0.14%
2022/05/10	0	0.00	0.5	54.90	55.10	-0.5	2,781	-0.02%
2022/05/09	1	56.00	0	0.00	55.60	1	2,789	0.04%
2022/05/06	0	0.00	3	56.60	57.10	-3	2,797	-0.11%
2022/05/04	0	0.00	1	56.80	56.10	-1	2,853	-0.04%
2022/05/03	0	0.00	0.3	56.00	56.10	-0.3	2,864	-0.01%
2022/04/28	9	55.00	1	55.10	55.00	8	2,896	0.28%
2022/04/27	0	0.00	2	54.50	54.70	-2	2,894	-0.07%
2022/04/26	1	57.90	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	57.10	3	57.03	56.90	-2	2,909	-0.07%
2022/04/22	1	59.00	3	59.13	59.20	-2	2,906	-0.07%
2022/04/21	1	60.30	36	60.03	60.00	-35	2,916	-1.20%
2022/04/20	5	61.34	5.5	60.76	61.20	-0.5	2,897	-0.02%
2022/04/19	33	57.67	0	0.00	57.00	33	2,880	1.15%
2022/04/18	0	0.00	1	57.20	56.80	-1	2,884	-0.03%
2022/04/15	2	58.50	3	58.20	56.70	-1	2,900	-0.03%
2022/04/13	6	60.60	0	0.00	60.20	6	2,902	0.21%
2022/04/12	1	59.50	5	60.52	59.70	-4	2,910	-0.14%
2022/04/11	7	63.40	0	0.00	61.00	7	2,906	0.24%
2022/04/08	7	67.14	3	67.00	66.30	4	2,886	0.14%
2022/04/07	2	67.95	1	69.00	67.10	1	2,887	0.03%
2022/04/06	3	67.70	4	68.03	67.70	-1	2,853	-0.04%
2022/04/01	0	67.80	2	67.35	67.30	-2	2,846	-0.07%
2022/03/31	1	65.20	2	68.40	69.00	-1	2,846	-0.04%
2022/03/30	4	67.28	1	66.80	66.60	3	2,779	0.11%
2022/03/29	12	66.48	10.3	66.63	68.00	1.7	2,737	0.06%
2022/03/28	12.3	67.83	3	67.57	67.40	9.3	2,626	0.35%
2022/03/25	6	67.08	15	68.99	70.50	-9	2,535	-0.35%
2022/03/24	3	63.70	6	61.90	64.10	-3	2,356	-0.13%
2022/03/23	2	58.90	1	59.30	58.30	1	2,262	0.04%
2022/03/22	0	0.00	1	58.00	58.70	-1	2,273	-0.04%
2022/03/21	2	58.50	2	58.50	57.70	0	2,291	0.00%
2022/03/18	5	57.50	3	57.73	58.90	2	2,301	0.09%
2022/03/17	0	0.00	2	54.00	53.70	-2	2,286	-0.09%
2022/03/16	2	52.95	0	0.00	52.40	2	2,306	0.09%
2022/03/15	0	0.00	34	53.51	52.90	-34	2,347	-1.45%
2022/03/14	33	55.80	1	55.70	55.80	32	2,364	1.35%
2022/03/11	6	57.17	0	0.00	56.80	6	2,402	0.25%
2022/03/10	4	57.23	2	56.60	57.60	2	2,402	0.08%
2022/03/09	2	55.05	1	54.50	54.40	1	2,415	0.04%
2022/03/08	0	0.00	2	55.00	54.20	-2	2,501	-0.08%
2022/03/04	1	60.50	5	60.08	59.00	-4	2,626	-0.15%
2022/03/03	5	61.94	5	61.34	60.70	0	2,675	0.00%
2022/03/02	6	62.97	2	61.75	62.80	4	2,699	0.15%
2022/03/01	4	58.95	1	60.20	60.50	3	2,682	0.11%
2022/02/25	1	54.90	0	0.00	55.00	1	2,718	0.04%
2022/02/24	4	55.23	1	53.80	53.40	3	2,782	0.11%
2022/02/23	4	56.80	0	57.10	56.60	4	2,784	0.14%
2022/02/18	2.3	59.48	1	59.50	59.80	1.3	3,324	0.04%
2022/02/17	1	58.20	0	0.00	58.40	1	3,740	0.03%
2022/02/14	1	61.99	0	0.00	60.00	1	4,309	0.02%
2022/02/11	0	0.00	1	65.80	64.00	-1	4,352	-0.02%
2022/02/10	1	64.60	1	64.50	64.20	0	4,447	0.00%
2022/02/09	1	66.50	1.2	66.18	67.10	-0.2	4,654	0.00%
2022/02/08	4	65.08	0.5	65.40	65.50	3.5	4,953	0.07%
2022/02/07	2	63.15	0	0.00	63.10	2	5,128	0.04%
2022/01/26	1	62.20	1	59.70	60.50	0	5,160	0.00%
2022/01/25	0	0.00	1.2	64.77	64.00	-1.2	5,268	-0.02%
2022/01/24	2.1	65.36	0	0.00	65.10	2.1	5,382	0.04%
2022/01/21	0	0.00	15	68.02	67.50	-15	5,465	-0.27%
2022/01/20	0	0.00	3	68.73	68.80	-3	5,582	-0.05%
2022/01/19	14	68.50	0	0.00	68.30	14	5,807	0.24%
2022/01/18	1	70.50	2	70.10	69.40	-1	6,106	-0.02%
2022/01/17	0.8	68.00	1	67.60	68.00	-0.2	6,195	0.00%
2022/01/14	5	67.28	1	67.40	67.90	4	6,285	0.06%
2022/01/12	2.2	69.69	1	68.80	68.60	1.2	6,368	0.02%
2022/01/11	0	0.00	1.3	70.38	69.90	-1.3	6,406	-0.02%
2022/01/10	6	69.75	6	70.15	70.00	0	6,445	0.00%
2022/01/07	5.1	71.94	6	71.47	71.60	-0.9	6,482	-0.01%
2022/01/06	4.1	73.63	0	0.00	73.50	4.1	6,535	0.06%
2022/01/05	0	0.00	4	76.43	75.50	-4	6,642	-0.06%
2022/01/04	12	77.25	4.1	77.35	77.00	8	6,699	0.12%
2022/01/03	3.1	78.34	0	0.00	76.60	3.1	6,756	0.05%
2021/12/30	2	77.90	5	77.30	79.70	-3	6,857	-0.04%
2021/12/29	0	0.00	7	74.79	75.30	-7	7,027	-0.10%
2021/12/28	1.1	74.52	1	74.70	74.40	0.1	7,212	0.00%
2021/12/27	0	0.00	12	75.54	75.60	-12	7,377	-0.16%
2021/12/24	9	73.70	1	73.40	73.40	8	7,585	0.11%
2021/12/23	0	0.00	1	73.30	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	1	72.70	73.00	-1	7,950	-0.01%
2021/12/21	11	73.64	0	0.00	71.90	11	8,098	0.14%
2021/12/20	6	72.55	5	72.00	71.60	1	8,336	0.01%
2021/12/17	7	75.33	5	75.72	75.00	2	8,634	0.02%
2021/12/16	3	77.60	1	76.90	77.80	2	8,969	0.02%
2021/12/15	7	77.36	4	77.43	77.00	3	9,349	0.03%
2021/12/14	4	77.98	5	78.62	78.30	-1	9,677	-0.01%
2021/12/13	3	79.27	15	80.77	80.70	-12	9,673	-0.12%
2021/12/10	2	78.65	1	79.10	79.40	1	9,658	0.01%
2021/12/09	4	81.40	31	80.79	80.10	-27	9,649	-0.28%
2021/12/08	9	80.48	7	80.21	80.30	2	9,634	0.02%
2021/12/07	2	79.30	3	79.30	79.30	-1	9,649	-0.01%
2021/12/06	12.7	77.67	0	0.00	77.60	12.7	9,680	0.13%
2021/12/03	27	78.14	1	78.20	78.20	26	9,742	0.27%
2021/12/02	5	78.82	24	77.93	77.00	-19	9,777	-0.19%
2021/12/01	4	78.60	17	78.96	80.40	-13	9,784	-0.13%
2021/11/30	7.3	81.31	1	80.60	80.90	6.3	9,731	0.06%
2021/11/29	2	79.30	2	76.70	81.50	0	9,750	0.00%
2021/11/26	23	82.10	4	82.28	80.40	19	9,718	0.20%
2021/11/25	4	84.78	0	0.00	84.30	4	9,740	0.04%
2021/11/24	4	86.28	16	85.10	87.80	-12	9,806	-0.12%
2021/11/23	21	84.16	14	83.82	83.30	7	9,799	0.07%
2021/11/22	9	86.58	1	87.10	86.80	8	9,845	0.08%
2021/11/19	7	87.19	3	87.90	86.80	4	10,070	0.04%
2021/11/18	29	87.63	20	87.92	86.00	9	10,340	0.09%
2021/11/17	20	89.69	11.2	91.63	90.70	8.8	10,275	0.09%
2021/11/16	28.2	93.36	26	93.44	95.00	2.2	10,092	0.02%
2021/11/15	3	82.33	22	88.11	88.70	-19	9,805	-0.19%
2021/11/12	20.5	82.21	4	81.95	80.70	16.5	9,768	0.17%
2021/11/11	3	81.83	13	82.26	82.50	-10	9,816	-0.10%
2021/11/10	4	78.53	0.3	79.42	78.20	3.7	9,977	0.04%
2021/11/09	10	78.35	8	77.55	77.80	2	10,060	0.02%
2021/11/08	24	80.18	17	79.96	79.50	7	10,052	0.07%
2021/11/05	21	83.42	13.1	81.91	86.00	7.9	9,997	0.08%
2021/11/04	5.1	78.95	16	78.86	81.00	-10.9	9,808	-0.11%
2021/11/03	1	73.50	0	0.00	73.70	1	9,798	0.01%
2021/11/02	14	75.35	11	73.77	73.70	3	9,912	0.03%
2021/11/01	7	79.80	4	78.90	78.10	3	10,096	0.03%
2021/10/29	1	77.60	2	78.90	78.80	-1	10,062	-0.01%
2021/10/28	14	77.82	12	77.67	77.30	2	10,064	0.02%
2021/10/27	16.1	78.51	14	79.03	79.50	2.1	10,210	0.02%
2021/10/26	19	75.63	4.1	77.67	79.00	14.9	10,191	0.15%
2021/10/25	6	70.63	10	70.36	72.70	-4	10,051	-0.04%
2021/10/22	13	66.81	5	66.58	66.10	8	10,247	0.08%
2021/10/21	2.1	71.69	9	71.02	68.60	-6.9	10,553	-0.07%
2021/10/19	10	71.09	1	71.00	70.70	9	11,802	0.08%
2021/10/18	2	70.80	1	69.80	70.00	1	11,979	0.01%
2021/10/15	2	68.90	0	0.00	69.80	2	12,325	0.02%
2021/10/14	2.5	67.90	12	68.04	68.00	-9.5	12,705	-0.07%
2021/10/13	3	68.33	28	68.14	68.50	-25	13,009	-0.19%
2021/10/12	14	73.13	6	73.03	73.40	8	13,525	0.06%
2021/10/08	4	72.98	5	73.16	72.20	-1	14,514	-0.01%
2021/10/07	11	73.63	4	75.58	74.50	7	15,483	0.05%
2021/10/06	9	74.19	11	77.68	71.90	-2	16,382	-0.01%
2021/10/05	68	80.83	6	79.80	79.40	62	16,456	0.38%
2021/10/04	4	78.08	3	74.63	77.50	1	16,672	0.01%
2021/10/01	12	84.16	18.2	82.69	79.40	-6.2	16,586	-0.04%
2021/09/30	11	86.32	4.2	82.76	88.20	6.8	16,565	0.04%
2021/09/29	8	80.63	8	81.74	82.50	0	16,598	0.00%
2021/09/28	7	79.01	6	79.02	80.70	1	16,797	0.01%
2021/09/27	8	79.26	17	78.71	80.00	-9	17,362	-0.05%
2021/09/24	15	74.42	32	75.56	77.00	-17	18,015	-0.09%
2021/09/23	17	72.26	23	75.33	76.90	-6	17,834	-0.03%
2021/09/22	32.4	68.78	13.5	70.13	72.20	18.9	17,619	0.11%
2021/09/17	12	62.54	10.3	63.84	65.70	1.7	17,474	0.01%
2021/09/16	6	57.50	0	0.00	59.90	6	17,333	0.03%
2021/09/15	1	57.40	5.1	58.59	57.30	-4.1	17,507	-0.02%
2021/09/14	0	0.00	6	58.50	57.70	-6	17,715	-0.03%
2021/09/13	0.2	58.20	1	57.60	57.60	-0.8	17,995	0.00%
2021/09/10	1.3	59.50	1	59.40	59.40	0.3	18,278	0.00%
2021/09/09	3	59.47	4	59.20	59.40	-1	18,661	-0.01%
2021/09/08	0	0.00	9	58.03	58.10	-9	18,879	-0.05%
2021/09/07	0	0.00	2	57.85	59.10	-2	19,428	-0.01%
2021/09/06	3	59.00	1	58.80	59.10	2	20,152	0.01%
2021/09/03	3	58.43	0	0.00	58.50	3	20,537	0.01%
2021/09/02	0	0.00	9	57.42	58.10	-9	21,454	-0.04%
2021/09/01	2	58.50	5	58.74	58.50	-3	22,077	-0.01%
2021/08/31	11	58.62	4	57.75	59.10	7	22,326	0.03%
2021/08/30	6.2	59.63	5	59.40	58.80	1.2	22,832	0.01%
2021/08/27	2.2	55.57	20	56.51	56.50	-17.8	23,183	-0.08%
2021/08/26	8.6	56.02	3	56.30	56.40	5.6	23,269	0.02%
2021/08/25	20	56.12	8	54.55	57.60	12	23,488	0.05%
2021/08/24	11	53.25	6	53.25	54.50	5	23,389	0.02%
2021/08/23	1	50.00	0	0.00	49.55	1	23,065	0.00%
2021/08/20	1	47.15	0	0.00	46.80	1	22,978	0.00%
2021/08/19	2	48.45	3	47.90	47.80	-1	22,900	0.00%
2021/08/18	3	49.52	1	46.40	50.80	2	22,755	0.01%
2021/08/17	1	45.70	0	0.00	46.25	1	22,562	0.00%
2021/08/16	1	46.40	1	46.65	45.60	0	22,394	0.00%
2021/08/13	2	48.35	5	49.48	48.15	-3	22,051	-0.01%
2021/08/12	1	51.40	0	0.00	51.00	1	21,986	0.00%
2021/08/11	1	51.80	6	50.06	49.85	-5	21,968	-0.02%
2021/08/10	7	51.79	1	52.00	51.50	6	21,874	0.03%
2021/08/09	30	52.16	24	53.46	52.20	6	21,856	0.03%
2021/08/06	3	55.87	18	55.84	55.20	-15	21,775	-0.07%
2021/08/05	42	58.20	29	58.19	57.30	13	21,713	0.06%
2021/08/04	1	56.30	1	55.70	56.50	0	21,521	0.00%
2021/08/03	3	55.83	5	55.70	55.60	-2	21,570	-0.01%
2021/08/02	8	55.35	4	55.55	56.00	4	21,517	0.02%
2021/07/30	8	57.19	32	56.82	58.20	-24	21,336	-0.11%
2021/07/29	18	59.09	3	59.00	58.50	15	21,197	0.07%
2021/07/28	5	59.02	23	58.17	58.40	-18	21,126	-0.09%
2021/07/27	21	62.77	24	62.69	61.30	-3	21,034	-0.01%
2021/07/26	88	65.10	67	66.22	63.80	21	20,819	0.10%
2021/07/23	12	60.59	10.5	60.77	63.50	1.5	20,268	0.01%
2021/07/22	22	58.48	14	58.79	57.90	8	20,195	0.04%
2021/07/21	49	60.15	47.5	58.42	57.70	1.5	20,085	0.01%
2021/07/20	15	59.69	37	60.00	58.60	-22	19,787	-0.11%
2021/07/19	14.5	63.06	19.1	62.59	62.40	-4.6	19,534	-0.02%
2021/07/16	24	63.15	52	62.77	61.90	-28	19,444	-0.14%
2021/07/15	55	62.09	37.6	62.14	62.00	17.4	18,986	0.09%
2021/07/14	57.6	58.68	39	59.14	59.50	18.6	18,185	0.10%
2021/07/13	68	54.73	80	55.70	57.00	-12	17,799	-0.07%
2021/07/12	19	52.22	5	51.64	52.50	14	17,289	0.08%
2021/07/09	10	51.62	21	50.97	50.50	-11	17,635	-0.06%
2021/07/08	5	49.20	11	49.38	48.85	-6	17,955	-0.03%
2021/07/07	5	49.84	20	50.11	49.05	-15	18,376	-0.08%
2021/07/06	12	52.83	4	53.35	52.00	8	18,404	0.04%
2021/07/05	22	53.86	26	53.86	53.60	-4	18,275	-0.02%
2021/07/02	59	54.66	25.5	53.21	53.00	33.5	18,035	0.19%
2021/07/01	52	53.05	39	53.57	55.00	13	17,381	0.07%
2021/06/30	22	48.81	23	48.51	50.00	-1	16,481	-0.01%
2021/06/29	8	49.72	0	0.00	47.70	8	16,321	0.05%
2021/06/28	10	49.01	3	49.32	50.40	7	16,180	0.04%
2021/06/25	9	50.14	9	50.53	49.65	0	15,939	0.00%
2021/06/24	4	51.40	4	51.33	50.60	0	15,743	0.00%
2021/06/23	84	51.76	86	50.87	51.50	-2	15,534	-0.01%
2021/06/22	5	51.76	7	52.60	52.00	-2	15,340	-0.01%
2021/06/21	7	51.49	10	51.26	50.30	-3	15,136	-0.02%
2021/06/18	32.5	54.13	40	53.40	52.20	-7.5	14,954	-0.05%
2021/06/17	132	53.26	128	53.54	53.50	4	14,540	0.03%	大買/大賣/
2021/06/16	129	55.76	120	53.71	53.10	9	14,287	0.06%	大買/大賣/
2021/06/15	184	51.27	187	54.56	54.70	-3	13,773	-0.02%	大買/大賣/
2021/06/11	58	49.38	47	49.47	50.50	11	13,232	0.08%
2021/06/10	118	49.27	168	48.91	49.35	-50	12,804	-0.39%	大買/大賣/
2021/06/09	23	46.27	27	46.48	46.20	-4	11,856	-0.03%
2021/06/08	7	43.91	23	43.98	43.40	-16	11,202	-0.14%
2021/06/07	77	43.98	21	42.10	43.00	56	10,929	0.51%
2021/06/04	11	41.71	23	44.33	44.80	-12	10,341	-0.12%
2021/06/03	13	40.37	2	40.90	40.75	11	9,885	0.11%
2021/06/02	10	40.54	18.5	40.51	39.60	-8.5	9,774	-0.09%
2021/06/01	13	37.76	14	38.13	38.50	-1	9,457	-0.01%
2021/05/31	0	0.00	6	35.13	35.00	-6	9,328	-0.06%
2021/05/28	4	35.80	2	35.15	35.40	2	9,346	0.02%
2021/05/25	4	33.74	1	34.35	34.15	3	9,578	0.03%
2021/05/24	0	0.00	1	32.65	33.10	-1	9,675	-0.01%
2021/05/21	12	32.29	1	32.30	32.25	11	9,741	0.11%
2021/05/20	1	31.90	0	0.00	32.05	1	9,865	0.01%
2021/05/19	3	30.48	2	30.70	32.00	1	9,867	0.01%
2021/05/18	0	0.00	8	29.75	29.75	-8	9,866	-0.08%
2021/05/17	0	0.00	1	27.05	27.05	-1	9,851	-0.01%
2021/05/14	2	30.38	0	0.00	30.00	2	9,781	0.02%
2021/05/13	1	29.85	1	28.75	29.90	0	9,703	0.00%
2021/05/12	5	32.03	1	32.00	31.15	4	9,636	0.04%
2021/05/11	0	0.00	1	34.80	34.40	-1	9,527	-0.01%
2021/05/10	1	38.05	2	38.20	38.20	-1	9,448	-0.01%
2021/05/07	5	39.09	0	0.00	39.25	5	9,455	0.05%
2021/05/05	4	37.61	2	37.45	36.55	2	9,429	0.02%
2021/05/04	4	36.89	1	38.25	36.85	3	9,431	0.03%
2021/05/03	5	41.86	0	0.00	40.55	5	9,292	0.05%
2021/04/29	7	44.98	14	45.11	44.90	-7	9,237	-0.08%
2021/04/28	11	44.60	10	44.69	46.80	1	9,191	0.01%
2021/04/27	1	43.30	4	43.00	42.55	-3	9,246	-0.03%
2021/04/26	2	41.98	2	42.30	41.90	0	9,660	0.00%
2021/04/23	3	42.20	5	42.14	42.00	-2	9,709	-0.02%
2021/04/22	0	0.00	14	41.25	40.55	-14	9,708	-0.14%
2021/04/21	4	43.88	25	43.98	43.45	-21	9,536	-0.22%
2021/04/20	34	44.14	7	44.21	44.00	27	9,436	0.29%
2021/04/19	111	48.08	96	47.05	45.25	15	9,264	0.16%	大買/
2021/04/16	15	46.60	16	47.69	49.35	-1	8,688	-0.01%
2021/04/15	19	44.86	12	44.88	44.90	7	8,211	0.09%
2021/04/14	7	42.11	13	41.77	42.90	-6	7,660	-0.08%
2021/04/13	15	41.40	66	41.61	39.00	-51	7,316	-0.70%
2021/04/12	6	38.57	7	39.86	39.95	-1	6,883	-0.01%
2021/04/09	0.5	36.30	3	36.00	36.35	-2.5	6,770	-0.04%
2021/04/08	51	35.85	10	35.83	35.95	41	6,852	0.60%
2021/04/07	8	35.13	6	35.55	35.25	2	6,755	0.03%
2021/04/06	4	34.91	6	34.75	34.95	-2	6,727	-0.03%
2021/04/01	4	34.19	0	0.00	34.20	4	6,726	0.06%
2021/03/31	2	34.05	11	33.95	33.95	-9	6,809	-0.13%
2021/03/30	0	0.00	5	34.45	34.40	-5	6,835	-0.07%
2021/03/29	2	34.70	0	0.00	34.70	2	6,872	0.03%
2021/03/26	2	34.75	0	0.00	34.85	2	6,942	0.03%
2021/03/24	14	35.18	10	36.10	35.10	4	7,068	0.06%
2021/03/23	8	35.33	9	35.69	35.40	-1	7,046	-0.01%
2021/03/22	0	0.00	1	34.60	34.55	-1	7,038	-0.01%
2021/03/18	1	35.00	4	35.40	34.80	-3	7,666	-0.04%
2021/03/17	33	35.94	28.1	36.21	35.40	4.9	7,901	0.06%
2021/03/16	8	35.39	0	0.00	35.15	8	7,702	0.10%
2021/03/15	0	0.00	16	35.10	34.85	-16	7,713	-0.21%
2021/03/12	1	34.40	0	0.00	34.80	1	7,743	0.01%
2021/03/10	0	0.00	1	33.60	34.00	-1	7,931	-0.01%
2021/03/04	0.1	35.20	1	35.05	35.00	-1	8,966	-0.01%
2021/03/03	0	0.00	2	34.60	35.30	-2	9,132	-0.02%
2021/03/02	4	35.63	5	35.23	35.00	-1	9,307	-0.01%
2021/02/26	3.1	35.84	8	35.73	35.40	-5	9,362	-0.05%
2021/02/25	22	36.04	3.2	35.59	35.50	18.8	9,728	0.19%
2021/02/24	3	35.50	8	35.35	35.45	-5	9,758	-0.05%
2021/02/23	7	34.64	4	34.55	34.95	3	9,674	0.03%
2021/02/22	6	35.04	15	35.31	34.90	-9	9,605	-0.09%
2021/02/19	11	33.60	16	33.24	33.85	-5	9,463	-0.05%
2021/02/18	8	33.39	2	33.55	33.45	6	9,386	0.06%
2021/02/17	3	31.28	6	31.58	32.15	-3	9,330	-0.03%
2021/02/05	6	30.41	7	30.60	30.35	-1	9,309	-0.01%
2021/02/04	6	30.88	0	0.00	30.80	6	9,555	0.06%
2021/02/03	6	31.02	6	31.64	31.15	0	9,645	0.00%
2021/02/02	3	31.20	0	0.00	31.00	3	9,607	0.03%
2021/02/01	6	30.57	1	30.55	30.55	5	9,563	0.05%
2021/01/29	2	32.40	1	32.95	31.85	1	9,492	0.01%
2021/01/28	18	33.08	5	33.01	32.85	13	9,430	0.14%
2021/01/27	1	33.25	4	33.54	33.70	-3	9,358	-0.03%
2021/01/26	5	32.93	9	33.91	33.05	-4	9,297	-0.04%
2021/01/25	12	32.24	6	32.84	32.65	6	9,200	0.07%
2021/01/22	11	32.49	1	33.65	32.45	10	9,131	0.11%
2021/01/21	7	33.85	13	33.70	33.25	-6	8,997	-0.07%
2021/01/20	21	35.32	39	34.62	33.30	-18	8,775	-0.21%
2021/01/19	26	36.03	27	35.86	36.95	-1	8,249	-0.01%
2021/01/18	5	33.47	4	33.30	33.60	1	7,742	0.01%
2021/01/15	4	33.85	52	32.99	34.20	-48	7,591	-0.63%
2021/01/14	2	32.90	1	32.85	32.50	1	7,401	0.01%
2021/01/13	0	0.00	1	33.30	32.50	-1	7,308	-0.01%
2021/01/12	2	32.90	0	0.00	32.00	2	7,224	0.03%
2021/01/11	5.2	33.22	5	33.35	33.35	0.2	7,154	0.00%
2021/01/08	0	0.00	7	32.96	32.40	-7	7,069	-0.10%
2021/01/07	0	0.00	4	33.30	33.00	-4	7,006	-0.06%
2021/01/06	18	34.24	19	33.80	33.20	-1	6,934	-0.01%
2021/01/05	3	33.07	0	0.00	33.05	3	6,555	0.05%
2021/01/04	5	33.65	22.4	33.50	33.55	-17.4	6,475	-0.27%
2020/12/31	12	32.96	12	32.85	33.35	0	6,337	0.00%
2020/12/30	2	31.85	1	32.15	31.80	1	6,122	0.02%
2020/12/29	0	0.00	2	32.45	32.10	-2	6,086	-0.03%
2020/12/28	9	32.10	0	0.00	32.10	9	6,036	0.15%
2020/12/25	8	31.81	2	33.00	32.00	6	5,999	0.10%
2020/12/24	1	31.75	0	0.00	31.85	1	5,900	0.02%
2020/12/22	1	32.15	2	32.25	30.55	-1	5,826	-0.02%
2020/12/21	0	0.00	1	32.10	32.15	-1	5,804	-0.02%
2020/12/18	2	33.00	7	32.99	33.05	-5	5,745	-0.09%
2020/12/17	5	32.10	0	0.00	32.30	5	5,643	0.09%
2020/12/16	4	33.09	0	0.00	32.90	4	5,570	0.07%
2020/12/15	6	34.11	5	34.85	32.75	1	5,444	0.02%
2020/12/14	17	33.83	6	34.49	34.85	11	5,034	0.22%
2020/12/11	10	32.30	7	32.31	31.70	3	4,764	0.06%
2020/12/10	6	30.85	11	30.60	30.40	-5	4,431	-0.11%
2020/12/09	22	30.76	1	30.85	31.00	21	4,376	0.48%
2020/12/08	1	30.90	0	0.00	30.60	1	4,338	0.02%
2020/12/07	2	31.30	10	30.96	30.90	-8	4,287	-0.19%
2020/12/04	6	30.63	4	30.63	30.45	2	4,150	0.05%
2020/12/03	5	30.97	2	30.75	30.40	3	4,056	0.07%
2020/12/02	27	31.30	34	31.50	31.25	-7	4,006	-0.17%
2020/12/01	20	31.05	13	30.62	31.95	7	3,632	0.19%
2020/11/30	27	30.00	14	30.12	30.05	13	3,213	0.40%
2020/11/27	3	28.45	13	29.07	29.00	-10	3,069	-0.33%
2020/11/26	8	28.11	7	28.59	27.60	1	2,891	0.03%
2020/11/25	10	26.65	0	0.00	27.10	10	2,697	0.37%
2020/11/24	11	28.01	17	27.66	27.30	-6	2,609	-0.23%
2020/11/23	1	26.00	19	27.05	27.15	-18	2,327	-0.77%
2020/11/20	1	24.60	7.3	24.73	24.70	-6.3	2,263	-0.28%
2020/11/19	5	24.12	1	24.25	24.25	4	2,461	0.16%
2020/11/18	0	0.00	2	24.00	23.85	-2	2,489	-0.08%
2020/11/17	1	23.65	4	23.90	23.50	-3	2,482	-0.12%
2020/11/16	4	23.84	0	0.00	23.90	4	2,520	0.16%
2020/11/13	2	23.70	0	0.00	23.65	2	2,525	0.08%
2020/11/12	57	25.21	1	24.40	24.15	56	2,505	2.24%
2020/11/09	1	22.05	0	0.00	22.05	1	2,236	0.04%
2020/10/29	0	0.00	1	22.20	22.20	-1	2,734	-0.04%
2020/10/27	0	0.00	2	22.70	22.55	-2	2,767	-0.07%
2020/10/23	1	22.80	0	0.00	22.85	1	2,769	0.04%
2020/10/22	1	22.65	0	0.00	22.65	1	2,815	0.04%
2020/10/21	2	22.60	0	0.00	22.85	2	2,821	0.07%
2020/10/14	0	0.00	1	22.20	22.30	-1	2,934	-0.03%
2020/10/13	0	0.00	1	21.75	21.85	-1	2,941	-0.03%
2020/10/12	0	0.00	1	21.85	21.90	-1	2,933	-0.03%
2020/09/28	0	0.00	30	22.21	22.40	-30	3,129	-0.96%
2020/09/07	3	25.50	3	25.25	24.30	0	3,832	0.00%
2020/09/04	0	0.00	1	24.25	24.15	-1	3,763	-0.03%
2020/09/03	0	0.00	7	25.00	24.60	-7	3,777	-0.19%
2020/08/31	2	24.43	0	0.00	24.25	2	3,711	0.05%
2020/08/28	2	25.00	0	0.00	24.80	2	3,777	0.05%
2020/08/27	1	25.25	5	25.25	25.25	-4	3,765	-0.11%
2020/08/26	0	0.00	7	25.16	25.30	-7	3,726	-0.19%
2020/08/25	20	24.60	10	24.40	24.20	10	3,625	0.28%
2020/08/20	0	0.00	2	22.55	21.75	-2	3,350	-0.06%
2020/08/18	2	24.10	3	24.20	24.15	-1	3,316	-0.03%
2020/08/17	0	0.00	1	24.85	24.50	-1	3,398	-0.03%
2020/08/14	1	23.90	1	23.85	24.10	0	3,330	0.00%
2020/08/12	0	0.00	1	23.90	24.40	-1	3,301	-0.03%
2020/08/11	0	0.00	1	23.45	23.75	-1	3,280	-0.03%
2020/08/10	1	23.60	0	0.00	23.45	1	3,284	0.03%
2020/08/07	1	24.00	2	24.05	23.85	-1	3,274	-0.03%
2020/08/06	6	24.82	1	25.10	24.50	5	3,233	0.15%
2020/08/05	0	0.00	5	23.35	24.00	-5	3,023	-0.17%
2020/08/04	1	23.50	0	0.00	23.10	1	2,934	0.03%
2020/07/30	0	0.00	7	22.49	22.35	-7	2,932	-0.24%
2020/07/29	2	22.35	1	22.25	22.25	1	2,956	0.03%
2020/07/24	1	22.70	3	22.70	22.30	-2	3,072	-0.07%
2020/07/23	1	23.05	0	0.00	22.85	1	3,170	0.03%
2020/07/22	2	23.38	5	22.64	23.45	-3	3,172	-0.09%
2020/07/15	0	0.00	1	21.90	21.90	-1	3,158	-0.03%
2020/07/14	6	22.83	2	22.55	22.25	4	3,160	0.13%
2020/07/13	0	0.00	1	22.25	22.65	-1	3,144	-0.03%
2020/07/10	0	0.00	4	22.75	22.60	-4	3,156	-0.13%
2020/07/09	8	24.33	0	0.00	23.55	8	3,130	0.26%
2020/07/08	0	0.00	2	23.50	23.65	-2	3,059	-0.07%
2020/07/07	0	0.00	10	23.60	23.50	-10	3,043	-0.33%
2020/07/06	9	24.10	13	24.13	23.90	-4	3,037	-0.13%
2020/07/03	9	23.94	0	0.00	23.75	9	3,093	0.29%
2020/07/02	5	23.63	2	23.70	23.60	3	3,076	0.10%
2020/07/01	10	24.62	0	0.00	24.20	10	3,015	0.33%
2020/06/30	0	0.00	7	22.57	23.55	-7	2,648	-0.26%
2020/06/24	5	22.30	0	0.00	21.80	5	2,487	0.20%
2020/06/22	0	0.00	3	22.70	22.10	-3	2,454	-0.12%
2020/06/18	2	22.20	2	22.30	22.70	0	2,472	0.00%
2020/06/17	0	0.00	8	22.48	22.25	-8	2,434	-0.33%
2020/06/16	11	21.86	0	0.00	21.85	11	2,403	0.46%
2020/06/15	1	21.15	0	0.00	21.30	1	2,372	0.04%
2020/06/12	0	0.00	4	20.63	20.65	-4	2,364	-0.17%
2020/06/10	2	22.55	1	22.25	22.25	1	2,384	0.04%
2020/06/08	3	22.48	1	22.50	22.10	2	2,381	0.08%
2020/06/05	0	0.00	1	22.40	22.65	-1	2,384	-0.04%
2020/06/04	0	0.00	5	23.15	22.50	-5	2,400	-0.21%
2020/06/02	7	22.71	0	0.00	22.65	7	2,260	0.31%
2020/05/27	1	21.70	0	0.00	21.40	1	2,033	0.05%
2020/05/20	1	21.00	5	21.30	21.00	-4	1,869	-0.21%
2020/05/19	2	21.20	16	21.10	21.20	-14	1,863	-0.75%
2020/05/18	1	21.55	0	0.00	21.50	1	1,845	0.05%
2020/05/15	1	20.65	0	0.00	20.55	1	1,817	0.06%
2020/05/12	1	21.70	0	0.00	21.55	1	1,774	0.06%
2020/05/11	0	0.00	1	21.95	21.80	-1	1,765	-0.06%
2020/05/06	0	0.00	3	21.50	21.35	-3	1,703	-0.18%
2020/05/04	0	0.00	5	21.60	21.80	-5	1,640	-0.30%
2020/04/29	0	0.00	2	21.48	21.30	-2	1,596	-0.13%
2020/04/28	5	20.80	2	21.00	21.00	3	1,481	0.20%
2020/04/24	0	0.00	2	18.40	18.45	-2	1,376	-0.15%
2020/04/13	0	17.60	0	0.00	17.35	0	1,220	0.00%
2020/04/10	4	17.55	1	17.45	17.70	3	1,238	0.24%
2020/04/09	0	0.00	6	17.65	17.60	-6	1,252	-0.48%
2020/04/08	9	17.60	3	17.25	17.75	6	1,238	0.48%
2020/03/19	0	0.00	5	12.25	12.10	-5	1,631	-0.31%
2020/03/13	3	16.95	0	0.00	17.40	3	1,634	0.18%
2020/03/12	0	0.00	5	20.00	18.70	-5	1,631	-0.31%
2020/02/10	0	0.00	4	20.73	20.85	-4	1,713	-0.23%
2020/02/05	0	0.00	28	21.05	21.20	-28	1,774	-1.58%
2020/02/04	0	0.00	10	20.45	21.30	-10	1,772	-0.56%
2020/02/03	17	20.09	0	0.00	20.10	17	1,761	0.97%
2020/01/31	4	21.86	0	0.00	21.80	4	1,741	0.23%
2020/01/30	17	22.41	0	0.00	22.00	17	1,739	0.98%
2020/01/20	6	24.40	1	24.25	24.40	5	1,706	0.29%
2020/01/17	0	0.00	0.5	24.10	24.20	-0.5	1,697	-0.03%
2020/01/16	3	24.05	0	0.00	24.10	3	1,685	0.18%
2020/01/08	4	23.55	0	0.00	23.50	4	1,716	0.23%
2020/01/06	1	24.00	0	0.00	23.90	1	1,729	0.06%
2020/01/02	0	0.00	6	24.91	24.90	-6	1,694	-0.35%
2019/12/30	1	24.70	3	24.80	24.80	-2	1,670	-0.12%
2019/12/27	4	25.38	8	25.33	25.20	-4	1,664	-0.24%
2019/12/26	10	25.23	14	25.04	24.90	-4	1,594	-0.25%
2019/12/25	2	25.65	15	25.90	25.90	-13	1,343	-0.97%
2019/12/19	2	24.25	0	0.00	24.35	2	1,459	0.14%
2019/12/18	5	24.32	2	24.35	24.20	3	1,406	0.21%
2019/12/17	2	23.75	0	0.00	23.75	2	1,347	0.15%
2019/12/16	1	23.70	0	0.00	23.70	1	1,342	0.07%
2019/12/12	2	23.73	3	23.75	23.65	-1	1,338	-0.07%
2019/12/11	10	24.31	2	24.25	24.05	8	1,352	0.59%
2019/12/06	0	0.00	3	23.10	22.95	-3	1,249	-0.24%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/04	0	0.00	3	22.55	22.60	-3	1,252	-0.24%
2019/11/28	0	0.00	10	23.50	23.35	-10	1,273	-0.79%
2019/11/27	0	0.00	2	23.35	23.40	-2	1,282	-0.16%
2019/11/26	0	0.00	3	23.40	23.35	-3	1,281	-0.23%
2019/11/20	1	23.35	0	0.00	22.90	1	1,278	0.08%
2019/11/18	11	23.57	0	0.00	23.30	11	1,293	0.85%
2019/11/14	1	23.10	0	0.00	22.70	1	1,228	0.08%
2019/11/13	2	22.25	0	0.00	22.20	2	1,186	0.17%
2019/11/11	0	0.00	12	22.25	22.15	-12	1,204	-1.00%
2019/11/05	4	23.45	0	0.00	23.35	4	1,209	0.33%
2019/11/01	0	0.00	1	22.75	22.95	-1	1,183	-0.08%
2019/10/24	0	0.00	2	23.05	22.95	-2	1,321	-0.15%
2019/10/15	3	22.90	0	0.00	22.40	3	1,640	0.18%
2019/10/04	5	23.60	0	0.00	23.50	5	1,669	0.30%
2019/10/03	1	23.60	6	23.40	23.50	-5	1,673	-0.30%
2019/10/01	1	24.10	0	0.00	23.90	1	1,712	0.06%
2019/09/27	6	24.03	0	0.00	24.00	6	1,898	0.32%
2019/09/26	15	26.18	16	25.25	24.60	-1	1,889	-0.05%
2019/09/25	7	24.41	5	24.69	24.95	2	1,727	0.12%
2019/09/24	5	24.45	0	0.00	24.25	5	1,700	0.29%
2019/09/19	3	24.00	0	0.00	23.80	3	1,700	0.18%
2019/08/26	0	0.00	2	23.20	23.40	-2	2,030	-0.10%
2019/08/22	5	24.30	0	0.00	23.90	5	2,036	0.25%
2019/08/12	1	23.65	3	23.90	23.95	-2	2,034	-0.10%
2019/08/07	0	0.00	4	23.90	23.40	-4	2,052	-0.19%
2019/08/06	7	23.41	0	0.00	23.90	7	2,061	0.34%
2019/08/01	0	0.00	20	24.94	24.90	-20	2,088	-0.96%
2019/07/30	21	25.73	65	24.98	24.95	-44	2,088	-2.11%
2019/07/29	15	26.47	0	0.00	26.30	15	2,045	0.73%
2019/07/26	0	0.00	3	26.88	26.70	-3	2,040	-0.15%
2019/07/25	3	26.67	0	0.00	26.80	3	2,008	0.15%
2019/07/24	51	26.28	31	26.27	26.30	20	2,003	1.00%
2019/07/23	33	26.43	3	26.40	26.40	30	2,014	1.49%
2019/07/22	5	26.03	0	0.00	26.05	5	1,975	0.25%
2019/07/11	0	0.00	0.2	24.80	24.90	-0.2	2,472	-0.01%
2019/07/05	0	0.00	0.9	25.85	25.85	-0.9	2,950	-0.03%
2019/07/04	0	0.00	11	26.32	26.00	-11	2,952	-0.37%
2019/07/02	5	25.00	7	24.97	24.95	-2	2,835	-0.07%
2019/07/01	0	0.00	3	24.75	24.85	-3	2,892	-0.10%
2019/06/28	0	0.00	5	24.39	24.45	-5	3,070	-0.16%
2019/06/27	1	24.50	2	24.85	24.45	-1	3,086	-0.03%
2019/06/26	4	24.55	30	24.63	24.60	-26	3,076	-0.85%
2019/06/25	53	25.38	1	25.65	24.80	52	3,073	1.69%
2019/06/24	1	25.85	3.7	25.53	25.85	-2.7	3,133	-0.08%
2019/06/21	2	24.75	0	0.00	24.60	2	3,070	0.07%
2019/06/19	0	0.00	1	24.80	24.80	-1	3,103	-0.03%
2019/06/13	1	24.40	1	24.55	24.55	0	3,642	0.00%
2019/06/12	0	0.00	2	24.60	24.40	-2	3,646	-0.05%
2019/06/10	7	24.46	4	24.18	24.25	3	3,608	0.08%
2019/06/06	3	24.02	0	0.00	24.25	3	3,615	0.08%
2019/06/05	15	24.32	7	24.69	23.70	8	3,588	0.22%
2019/06/04	0	0.00	3	22.90	22.95	-3	3,520	-0.09%
2019/06/03	0	0.00	8	22.80	22.85	-8	3,594	-0.22%
2019/05/30	8	22.70	0	0.00	22.90	8	3,697	0.22%
2019/05/27	0	0.00	5	22.25	21.90	-5	3,703	-0.14%
2019/05/24	3	22.45	0	0.00	22.20	3	3,720	0.08%
2019/05/22	10	23.40	10	22.85	22.85	0	3,721	0.00%
2019/05/21	16	22.86	5.1	23.35	23.35	11	3,721	0.29%
2019/05/17	0	0.00	19	22.78	22.45	-19	3,734	-0.51%
2019/05/16	5	23.45	0	0.00	23.45	5	3,719	0.13%
2019/05/15	10	23.90	0	0.00	23.90	10	3,719	0.27%
2019/05/14	3	23.45	0	0.00	23.80	3	3,742	0.08%
2019/05/13	7	24.00	0	0.00	23.60	7	3,732	0.19%
2019/05/10	1	24.50	0	0.00	24.10	1	3,735	0.03%
2019/05/09	0	0.00	6	24.56	24.40	-6	3,717	-0.16%
2019/05/08	0	0.00	20	25.25	25.50	-20	3,694	-0.54%
2019/05/07	0	0.00	5	26.00	25.80	-5	3,737	-0.13%
2019/05/06	0	0.00	30	26.03	25.60	-30	3,726	-0.80%
2019/05/02	5	27.00	0	0.00	27.00	5	3,689	0.14%
2019/04/29	16	26.24	4	26.54	26.10	12	3,651	0.33%
2019/04/26	10	27.75	7	27.29	27.05	3	3,615	0.08%
2019/04/24	27	28.49	0	0.00	28.15	27	3,554	0.76%
2019/04/23	0	0.00	2	28.18	28.50	-2	3,484	-0.06%
2019/04/22	13	28.49	0	0.00	28.35	13	3,421	0.38%
2019/04/19	0	0.00	5	29.04	28.70	-5	3,390	-0.15%
2019/04/18	2	29.50	17	30.66	28.70	-15	3,320	-0.45%
2019/04/17	14	30.25	2	30.28	29.80	12	3,151	0.38%
2019/04/16	21	29.63	3	29.37	30.35	18	2,832	0.64%
2019/04/15	3	27.62	0	0.00	27.60	3	2,540	0.12%
2019/04/12	1	27.55	2	27.03	27.10	-1	2,452	-0.04%
2019/04/10	0	0.00	1	27.30	27.20	-1	2,339	-0.04%
2019/04/09	1	27.15	2	27.18	27.50	-1	2,312	-0.04%
2019/04/08	1	26.90	2	27.55	26.95	-1	2,296	-0.04%
2019/04/03	0	0.00	1	27.30	27.45	-1	2,298	-0.04%
2019/04/02	1	27.95	2	27.60	28.15	-1	2,284	-0.04%
2019/04/01	0	0.00	1	26.05	25.70	-1	2,130	-0.05%
2019/03/28	1	25.75	2	25.75	25.80	-1	2,221	-0.05%
2019/03/22	4	26.25	1	25.95	26.35	3	2,307	0.13%
2019/03/21	4	27.19	5	27.01	26.50	-1	2,259	-0.04%
2019/03/20	2	25.35	0	0.00	26.00	2	2,126	0.09%
2019/03/19	5	25.60	5	25.70	25.60	0	2,058	0.00%
2019/03/18	0	0.00	3	24.27	24.30	-3	1,784	-0.17%
2019/03/15	0	0.00	3	21.60	22.10	-3	1,736	-0.17%
2019/03/07	0	0.00	8	22.47	21.70	-8	1,844	-0.43%
2019/03/06	3	23.00	11	22.62	22.60	-8	1,804	-0.44%
2019/03/04	5	21.35	0	0.00	21.30	5	1,703	0.29%
2019/02/26	0	0.00	5	21.45	21.05	-5	1,788	-0.28%
2019/02/25	0	0.00	5	21.65	21.60	-5	1,870	-0.27%
2019/02/22	2	21.25	0	0.00	21.15	2	1,886	0.11%
2019/02/20	0	0.00	2	21.20	21.25	-2	1,873	-0.11%
2019/02/15	0	0.00	2	20.90	20.85	-2	1,845	-0.11%
2019/02/14	0	0.00	1	21.30	21.20	-1	1,847	-0.05%
2019/02/12	1	20.95	1	21.10	20.85	0	1,824	0.00%
2019/02/11	6	21.05	0	0.00	20.80	6	1,846	0.32%
2019/01/29	1	20.70	0	0.00	20.80	1	1,885	0.05%
2019/01/28	6	21.10	2	21.03	21.00	4	1,874	0.21%
2019/01/24	0	0.00	4	19.93	19.85	-4	1,837	-0.22%
2019/01/22	3	20.30	0	0.00	19.90	3	1,843	0.16%
2019/01/17	1	20.00	0	0.00	19.95	1	1,840	0.05%
2019/01/16	2	20.30	0	0.00	20.10	2	1,845	0.11%
2019/01/15	1	19.80	0	0.00	19.70	1	1,852	0.05%
2019/01/11	0	0.00	8	20.04	19.70	-8	1,855	-0.43%
2019/01/02	0	0.00	1	20.65	20.65	-1	1,865	-0.05%
2018/12/28	0	0.00	2	20.55	20.45	-2	1,856	-0.11%
2018/12/26	0	0.00	15	20.65	20.70	-15	1,834	-0.82%
2018/12/25	9	22.13	9	22.01	21.30	0	1,774	0.00%
2018/12/24	1	22.05	0	0.00	22.15	1	1,718	0.06%
2018/12/22	4	22.05	0	0.00	21.85	4	1,665	0.24%
2018/12/21	15	21.59	12	21.27	21.50	3	1,615	0.19%
2018/12/20	8	22.07	17	21.70	21.50	-9	1,549	-0.58%
2018/12/19	2	21.90	7	21.93	22.30	-5	1,361	-0.37%
2018/12/17	9	20.86	0	0.00	20.40	9	1,288	0.70%
2018/12/14	10	20.35	0	0.00	20.50	10	1,284	0.78%
2018/12/13	2	20.50	0	0.00	20.40	2	1,285	0.16%
2018/12/12	11	20.51	0	0.00	20.50	11	1,277	0.86%
2018/12/11	7	20.14	2	20.20	20.20	5	1,258	0.40%
2018/12/10	1	19.45	0	0.00	19.45	1	1,239	0.08%
2018/12/07	5	19.60	3	19.60	19.50	2	1,232	0.16%
2018/12/06	3	19.50	0	0.00	19.25	3	1,221	0.25%
2018/12/05	0	0.00	1	20.85	20.50	-1	1,207	-0.08%
2018/12/04	0	0.00	4	21.50	21.20	-4	1,189	-0.34%
2018/12/03	2	20.63	0	0.00	20.65	2	1,112	0.18%
2018/11/28	1	20.25	0	0.00	20.55	1	1,060	0.09%
2018/11/27	0	0.00	0.3	20.20	20.20	-0.3	1,030	-0.03%
2018/11/23	8	20.28	3	20.40	19.80	5	987	0.51%
2018/11/22	1	20.20	1	20.30	20.30	0	908	0.00%
2018/11/19	0	0.00	4	18.00	18.30	-4	755	-0.53%
2018/11/16	4	18.20	2	18.05	17.95	2	752	0.27%
2018/11/14	1	18.45	0	0.00	18.20	1	773	0.13%
2018/11/09	2	18.60	0	0.00	18.40	2	745	0.27%
2018/11/08	0	0.00	5	17.80	18.70	-5	748	-0.67%
2018/11/07	0	0.00	6	17.82	17.90	-6	720	-0.83%
2018/11/06	0	0.00	10	17.19	17.50	-10	694	-1.44%
2018/11/02	0	0.00	1	16.60	16.60	-1	666	-0.15%
2018/11/01	5	16.60	0	0.00	16.45	5	664	0.75%
2018/10/15	2	16.00	0	0.00	15.90	2	586	0.34%
2018/10/09	0	0.00	2	17.93	18.05	-2	585	-0.34%
2018/09/28	1	20.85	0	0.00	20.80	1	603	0.17%
2018/09/26	2	20.58	0	0.00	20.30	2	596	0.34%
2018/09/14	6	20.87	0	0.00	20.90	6	670	0.89%
2018/09/12	9	20.96	0	0.00	20.40	9	674	1.33%
2018/08/17	0	0.00	5	22.30	22.20	-5	905	-0.55%
2018/08/16	0	0.00	0	22.30	22.10	0	905	0.00%
2018/08/14	0	0.00	50	23.85	23.85	-50	886	-5.64%
2018/08/10	1	25.40	0	0.00	25.25	1	868	0.12%
2018/07/18	0	0.00	1	26.80	26.60	-1	896	-0.11%
2018/07/17	1	26.20	0	0.00	25.85	1	870	0.11%
2018/06/27	10	26.80	15	27.65	27.60	-5	1,092	-0.46%
2018/06/14	1	28.30	1	27.75	27.95	0	1,095	0.00%
2018/06/13	50	27.75	0	0.00	27.70	50	1,085	4.61%
2018/06/12	3	27.30	0	0.00	27.20	3	1,057	0.28%
2018/06/08	2	27.80	0	0.00	27.40	2	1,054	0.19%
2018/05/30	1	25.70	0	0.00	26.10	1	1,011	0.10%
2018/05/03	0	0.00	3	26.00	26.05	-3	1,193	-0.25%
2018/04/16	0	0.00	0.1	28.70	28.80	-0.1	1,657	-0.01%
2018/04/13	0	0.00	1	29.50	29.55	-1	1,702	-0.06%
2018/04/12	0	0.00	4	30.86	30.15	-4	1,762	-0.23%
2018/04/11	2	29.85	0	0.00	29.60	2	1,718	0.12%
2018/04/09	1	28.15	0	0.00	29.90	1	1,708	0.06%
2018/03/30	0	0.00	0.5	27.35	27.35	-0.5	1,674	-0.03%
2018/03/28	1	28.25	0	0.00	28.00	1	1,692	0.06%
2018/03/22	0	0.00	1	28.00	27.90	-1	1,640	-0.06%
2018/03/20	0	0.00	3	27.95	28.10	-3	1,646	-0.18%
2018/03/09	0	0.00	1	28.10	28.00	-1	1,698	-0.06%
2018/03/08	4	28.46	0	0.00	27.80	4	1,709	0.23%
2018/03/02	1	27.30	1.5	27.43	27.40	-0.5	1,709	-0.03%
2018/02/27	0	0.00	1	28.10	28.00	-1	1,737	-0.06%
2018/02/23	1	28.40	0	0.00	27.95	1	1,799	0.06%
2018/02/09	0	0.00	2	25.25	25.75	-2	1,846	-0.11%
2018/02/06	0	0.00	1	30.00	27.90	-1	1,895	-0.05%
2018/02/05	1	30.80	1	30.70	30.65	0	1,873	0.00%
2018/02/01	1	31.40	0	0.00	31.05	1	1,943	0.05%
2018/01/24	2	31.25	4	31.20	31.15	-2	2,091	-0.10%
2018/01/17	0	0.00	1	32.30	32.10	-1	2,276	-0.04%
2018/01/16	0	0.00	5	32.50	32.60	-5	2,301	-0.22%
2018/01/15	0	0.00	4	32.15	32.05	-4	2,331	-0.17%
2018/01/11	10	33.48	2	33.73	32.45	8	2,342	0.34%
2018/01/10	0	0.00	15	32.15	33.40	-15	2,020	-0.74%
2018/01/09	16	31.03	0	0.00	31.90	16	1,986	0.81%
2018/01/08	2	32.93	0	0.00	32.95	2	1,963	0.10%
2018/01/05	6	31.63	17	32.27	32.70	-11	1,915	-0.57%
2018/01/04	2	31.50	30	31.30	32.00	-28	1,923	-1.46%