台揚 (2314)-元大-桃興券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	31.00	0	0.00	30.75	0.1	1,613	0.00%
2024/11/21	2	30.45	3	30.34	30.65	-1	1,615	-0.06%
2024/11/19	1.1	30.36	0	0.00	31.30	1.1	1,599	0.07%
2024/11/18	1	30.30	0	0.00	30.20	1	1,603	0.06%
2024/11/15	1.1	31.50	22	31.55	31.35	-21	1,594	-1.31%
2024/11/14	0	0.00	7	31.09	30.95	-7	1,592	-0.44%
2024/11/13	9	32.75	4	32.33	32.20	5	1,561	0.32%
2024/11/12	12	32.93	5	32.50	32.45	7	1,529	0.46%
2024/11/11	3	34.48	5	34.06	33.95	-2	1,484	-0.13%
2024/11/08	46	35.67	25.7	35.45	35.50	20.4	1,405	1.45%
2024/11/07	19	34.13	16.1	34.29	34.95	3	1,189	0.25%
2024/11/06	2	32.48	0	0.00	31.85	2	1,009	0.20%
2024/11/05	3	32.45	1.1	32.45	32.45	2	911	0.21%
2024/10/30	0	0.00	2	28.80	28.85	-2	855	-0.23%
2024/10/29	0	0.00	3	29.00	28.95	-3	856	-0.35%
2024/10/23	7	30.28	0	0.00	30.35	7	861	0.81%
2024/10/16	0.1	30.35	6	30.65	30.15	-5.9	904	-0.65%
2024/10/15	0	0.00	1	29.60	29.30	-1	894	-0.11%
2024/10/11	1	28.70	0	0.00	28.85	1	923	0.11%
2024/10/09	1	28.90	1	28.90	28.70	0	934	0.00%
2024/10/08	2	29.38	0	0.00	29.20	2	938	0.21%
2024/10/01	3.3	29.55	0	0.00	29.55	3.3	1,023	0.32%
2024/09/26	3	29.80	0	0.00	29.85	3	1,053	0.28%
2024/09/11	0.1	28.00	0	0.00	27.60	0.1	1,249	0.01%
2024/09/10	1	28.90	0	0.00	28.25	1	1,346	0.07%
2024/09/09	0.1	28.55	0	0.00	28.35	0.1	1,405	0.01%
2024/09/06	0	0.00	3	28.80	28.80	-3	1,408	-0.21%
2024/09/05	1	29.40	10	29.12	29.00	-9	1,411	-0.64%
2024/09/04	3	29.23	3	28.95	29.00	0	1,414	0.00%
2024/09/03	2	31.05	0	0.00	30.20	2	1,407	0.14%
2024/08/30	0	0.00	4.1	31.33	31.45	-4.1	1,405	-0.29%
2024/08/29	11	32.27	0	0.00	32.25	11	1,373	0.80%
2024/08/28	0	0.00	8	29.04	30.35	-8	1,282	-0.62%
2024/08/27	1	27.70	0	0.00	27.60	1	1,250	0.08%
2024/08/26	7.1	27.59	0	0.00	27.60	7.1	1,271	0.56%
2024/08/23	1	27.15	0	0.00	27.50	1	1,296	0.08%
2024/08/12	1	27.60	0	0.00	27.20	1	1,501	0.07%
2024/08/06	0	0.00	0	25.95	26.40	0	1,514	0.00%
2024/08/05	3.2	27.45	0	0.00	27.15	3.2	1,501	0.21%
2024/08/02	2.1	30.20	0	0.00	30.15	2.1	1,476	0.14%
2024/07/30	3	30.47	0	0.00	30.60	3	1,475	0.20%
2024/07/23	1	31.05	0	0.00	31.10	1	1,482	0.07%
2024/07/22	2	30.75	0	0.00	31.00	2	1,481	0.13%
2024/07/19	4	32.00	0	0.00	31.50	4	1,470	0.27%
2024/07/18	10	32.68	0	0.00	32.70	10	1,456	0.69%
2024/07/16	1	32.20	0	0.00	32.05	1	1,434	0.07%
2024/07/15	9	32.23	0	0.00	31.95	9	1,443	0.62%
2024/07/09	6	32.73	0	0.00	32.35	6	1,446	0.41%
2024/07/08	2	34.65	0	0.00	33.75	2	1,424	0.14%
2024/07/03	1	33.10	0	0.00	32.85	1	1,411	0.07%
2024/07/01	2	32.25	0	0.00	32.20	2	1,410	0.14%
2024/06/25	0	0.00	1	32.90	33.10	-1	1,488	-0.07%
2024/06/24	3	33.83	0	0.00	33.40	3	1,496	0.20%
2024/06/21	3	34.53	4	34.50	34.95	-1	1,466	-0.07%
2024/06/20	0.3	33.75	1	32.85	33.55	-0.7	1,392	-0.05%
2024/06/19	0	0.00	2	33.15	33.00	-2	1,401	-0.14%
2024/06/18	1	34.20	2.1	33.83	33.90	-1.1	1,384	-0.08%
2024/06/17	4.2	34.14	0	0.00	33.85	4.2	1,350	0.31%
2024/06/14	2	32.65	0	0.00	33.65	2	1,253	0.16%
2024/06/13	1	30.60	0	0.00	30.60	1	1,196	0.08%
2024/06/12	0.1	30.75	0	0.00	30.60	0.1	1,199	0.00%
2024/06/06	1	31.60	0	0.00	30.95	1	1,258	0.08%
2024/06/04	1	31.80	0	0.00	31.70	1	1,266	0.08%
2024/06/03	2	32.00	5	31.95	32.00	-3	1,274	-0.24%
2024/05/30	3	32.93	0	0.00	32.70	3	1,281	0.23%
2024/05/29	0	0.00	1	33.85	33.85	-1	1,308	-0.08%
2024/05/28	0	0.00	5	33.55	33.15	-5	1,277	-0.39%
2024/05/24	1	33.05	14	33.17	33.15	-13	1,253	-1.04%
2024/05/22	2	32.68	0.1	33.15	33.70	2	1,222	0.16%
2024/05/21	2	31.63	0	0.00	31.70	2	1,148	0.17%
2024/05/17	1	30.40	1.2	30.43	30.45	-0.2	1,096	-0.02%
2024/05/15	5	30.20	0	0.00	30.05	5	1,093	0.46%
2024/05/14	0.1	30.20	0	0.00	30.40	0.1	1,096	0.00%
2024/05/10	0.1	30.30	0	0.00	30.15	0.1	1,099	0.01%
2024/05/09	5	30.70	0	0.00	30.20	5	1,112	0.45%
2024/05/03	1	31.30	0	0.00	31.00	1	1,171	0.09%
2024/05/02	1	31.40	0	0.00	31.25	1	1,179	0.08%
2024/04/30	0	31.15	0	0.00	31.90	0	1,187	0.00%
2024/04/23	0	0.00	28	30.00	30.00	-28	1,195	-2.34%
2024/04/22	0.1	30.30	0	0.00	29.95	0.1	1,199	0.01%
2024/04/19	7	30.50	2	30.38	30.40	5	1,193	0.42%
2024/04/18	2	30.88	9	31.02	30.95	-7	1,182	-0.59%
2024/04/17	1.1	31.47	0	0.00	31.45	1.1	1,180	0.09%
2024/04/16	0.1	32.03	0	0.00	31.30	0.1	1,191	0.01%
2024/04/15	0.1	33.00	0	0.00	32.70	0.1	1,167	0.01%
2024/04/12	1	33.05	1	33.05	33.05	0	1,161	0.00%
2024/04/10	5	34.51	0	0.00	34.55	5	1,151	0.43%
2024/04/03	0.1	33.12	0	0.00	32.95	0.1	1,121	0.01%
2024/04/02	0	33.95	0	0.00	33.35	0	1,135	0.00%
2024/04/01	1	33.60	0	0.00	33.65	1	1,160	0.09%
2024/03/29	0	0.00	22	34.50	34.20	-22	1,165	-1.89%
2024/03/28	0	0.00	6	35.10	34.85	-6	1,137	-0.53%
2024/03/27	1	33.55	0	0.00	33.60	1	1,080	0.09%
2024/03/26	0	0.00	2	32.50	32.60	-2	1,091	-0.18%
2024/03/22	1	33.65	0	0.00	33.80	1	1,132	0.09%
2024/03/21	2	32.55	0	0.00	32.70	2	1,118	0.18%
2024/03/20	1.1	32.40	0	0.00	32.10	1.1	1,144	0.09%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/12	58	34.11	0	0.00	34.35	58	1,614	3.59%
2024/03/07	0	0.00	7	33.87	33.10	-7	1,589	-0.44%
2024/03/06	6	35.31	8	34.33	34.20	-2	1,582	-0.13%
2024/03/05	9.3	34.70	8	34.29	34.30	1.3	1,576	0.08%
2024/03/04	10	33.92	0	0.00	35.00	10	1,574	0.63%
2024/02/27	2	32.75	0	0.00	32.70	2	1,535	0.13%
2024/02/23	0	0.00	1	33.95	33.85	-1	1,551	-0.06%
2024/02/21	0	0.00	0.1	33.50	33.25	-0.1	1,634	-0.01%
2024/02/20	1	33.55	0	0.00	33.40	1	1,644	0.06%
2024/02/19	1	34.00	1	34.05	33.90	0	1,650	0.00%
2024/02/16	2	33.80	0	0.00	33.70	2	1,657	0.12%
2024/02/15	1	31.95	0	0.00	32.90	1	1,648	0.06%
2024/02/05	2	32.60	1	32.50	32.50	1	1,638	0.06%
2024/02/02	5	33.30	1	33.25	33.20	4	1,634	0.24%
2024/02/01	6.1	33.07	1	33.05	33.05	5.1	1,624	0.31%
2024/01/31	1	33.35	1	33.20	33.30	0	1,612	0.00%
2024/01/30	1	33.75	0	0.00	33.60	1	1,606	0.06%
2024/01/29	1	33.80	0	0.00	34.05	1	1,604	0.06%
2024/01/26	3	34.50	0	0.00	34.35	3	1,586	0.19%
2024/01/25	4.1	35.15	0	0.00	35.20	4.1	1,556	0.26%
2024/01/24	12	35.49	0	0.00	35.40	12	1,553	0.77%
2024/01/23	1	35.50	0	0.00	35.80	1	1,552	0.06%
2024/01/22	0	0.00	1	35.25	35.25	-1	1,552	-0.06%
2024/01/18	1	35.45	0	0.00	35.50	1	1,535	0.07%
2024/01/17	0.1	35.50	2	35.30	35.35	-1.9	1,536	-0.13%
2024/01/15	1	35.50	0	0.00	35.80	1	1,529	0.07%
2024/01/12	0	0.00	0	35.60	35.50	0	1,526	0.00%
2024/01/11	0	0.00	1	35.65	35.60	-1	1,530	-0.07%
2024/01/10	1	35.55	0	0.00	35.55	1	1,529	0.07%
2024/01/09	6	36.80	0	36.50	36.20	6	1,518	0.39%
2023/12/28	2	37.65	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	7	37.76	38.35	-7	1,538	-0.45%
2023/12/26	3	37.40	2	37.40	37.40	1	1,541	0.06%
2023/12/25	1	36.55	0	0.00	36.55	1	1,527	0.07%
2023/12/22	5	36.70	0	0.00	36.55	5	1,519	0.33%
2023/12/20	4	36.90	1	37.10	36.90	3	1,475	0.20%
2023/12/19	8	37.34	0	0.00	37.55	8	1,417	0.56%
2023/12/18	2	37.38	0	0.00	37.20	2	1,412	0.14%
2023/12/15	8	38.14	4	38.03	37.90	4	1,396	0.29%
2023/12/14	3	38.78	0	39.15	38.75	3	1,367	0.22%
2023/12/13	1	39.60	1	39.60	39.20	0	1,353	0.00%
2023/12/12	1	38.90	0	0.00	38.90	1	1,379	0.07%
2023/12/11	6	40.01	3	39.85	39.80	3	1,352	0.22%
2023/12/08	4	41.71	2	41.88	41.65	2	1,286	0.15%
2023/12/07	3	41.20	6.3	41.05	41.40	-3.3	1,114	-0.30%
2023/12/04	5	37.90	3	37.50	37.45	2	923	0.22%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/30	2	37.35	0	0.00	37.30	2	906	0.22%
2023/11/27	1	37.05	0	0.00	36.75	1	888	0.11%
2023/11/22	0	0.00	1	37.45	37.45	-1	873	-0.11%
2023/11/21	1	37.90	10	37.90	37.60	-9	868	-1.04%
2023/11/20	11	37.68	2	37.58	38.40	9	848	1.06%
2023/11/17	1	35.80	0	0.00	35.80	1	794	0.13%
2023/11/13	0	0.00	1	35.95	35.55	-1	794	-0.13%
2023/11/09	0	0.00	2	36.05	36.05	-2	808	-0.25%
2023/11/08	1	36.35	5.1	36.40	36.35	-4.1	820	-0.49%
2023/11/07	9	36.58	0	0.00	36.60	9	822	1.09%
2023/11/02	0	0.00	1	35.40	35.45	-1	829	-0.12%
2023/10/31	1	35.80	0	0.00	35.75	1	826	0.12%
2023/10/26	0	0.00	1	35.45	35.35	-1	831	-0.12%
2023/10/25	0	0.00	2	36.20	36.00	-2	838	-0.24%
2023/10/23	3	35.85	0	0.00	35.70	3	853	0.35%
2023/10/17	2	36.30	0	0.00	36.25	2	866	0.23%
2023/10/12	0	0.00	5	37.80	37.80	-5	1,044	-0.48%
2023/10/11	1	37.60	0	0.00	37.60	1	1,107	0.09%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/02	0	0.00	1	39.50	40.20	-1	1,084	-0.09%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/25	1	38.55	0	0.00	38.60	1	1,086	0.09%
2023/09/21	0	0.00	0.1	39.15	38.70	-0.1	1,092	-0.01%
2023/09/20	0	0.00	1	39.05	39.00	-1	1,097	-0.09%
2023/09/19	3	39.50	0	0.00	39.50	3	1,115	0.27%
2023/09/18	0	0.00	1	39.25	39.15	-1	1,113	-0.09%
2023/09/15	1	39.95	1	39.95	39.50	0	1,114	0.00%
2023/09/14	0	0.00	1	37.90	38.35	-1	1,070	-0.09%
2023/09/13	1	36.20	0	0.00	36.65	1	1,071	0.09%
2023/09/12	1	35.75	0	0.00	35.85	1	1,074	0.09%
2023/09/11	1	36.40	0	0.00	35.70	1	1,109	0.09%
2023/09/08	0.1	38.00	5	37.90	37.80	-5	1,103	-0.45%
2023/09/01	0	0.00	2	39.20	39.10	-2	1,150	-0.17%
2023/08/31	0	0.00	2	39.00	39.05	-2	1,158	-0.17%
2023/08/30	9	38.93	0	0.00	39.00	9	1,162	0.77%
2023/08/28	0	0.00	6	39.25	38.55	-6	1,176	-0.51%
2023/08/25	6	39.23	1	39.15	39.20	5	1,175	0.43%
2023/08/24	1	40.20	0	0.00	39.90	1	1,173	0.09%
2023/08/23	0	0.00	10	38.42	38.40	-10	1,167	-0.86%
2023/08/22	10	38.41	13	38.23	38.20	-3	1,175	-0.26%
2023/08/21	11	39.32	0	0.00	39.25	11	1,181	0.93%
2023/08/18	0	0.00	10	38.54	38.35	-10	1,222	-0.82%
2023/08/17	5	38.48	0	0.00	39.10	5	1,253	0.40%
2023/08/16	6.1	38.26	3	38.00	38.00	3.1	1,260	0.24%
2023/08/15	2	39.40	0	0.00	39.30	2	1,253	0.16%
2023/08/14	1	40.50	0	0.00	39.25	1	1,266	0.08%
2023/08/11	0	0.00	5	41.68	41.55	-5	1,259	-0.40%
2023/08/10	6	41.68	0	0.00	41.65	6	1,265	0.47%
2023/08/07	0	0.00	1	43.77	43.70	-1	1,289	-0.08%
2023/08/04	0	0.00	1	44.05	44.05	-1	1,292	-0.08%
2023/08/02	1	44.05	1	44.20	44.00	0	1,321	0.00%
2023/08/01	0	0.00	4	45.35	45.00	-4	1,358	-0.29%
2023/07/31	5	44.99	9	45.61	44.60	-4	1,398	-0.29%
2023/07/28	7	44.34	0	0.00	43.95	7	1,454	0.48%
2023/07/27	0	0.00	20	43.77	44.05	-20	1,469	-1.36%
2023/07/26	1	45.20	0	0.00	44.60	1	1,485	0.07%
2023/07/24	3	45.40	0	0.00	45.35	3	1,578	0.19%
2023/07/21	0	0.00	1	45.00	45.30	-1	1,613	-0.06%
2023/07/20	2	45.98	3	45.40	45.80	-1	1,646	-0.06%
2023/07/19	1	45.00	1	45.20	44.70	0	1,707	0.00%
2023/07/18	6	46.51	2	46.80	45.50	4	1,794	0.22%
2023/07/17	5.1	48.32	0	0.00	48.05	5.1	1,908	0.27%
2023/07/14	0	0.00	2	43.35	45.65	-2	2,018	-0.10%
2023/07/13	18	41.58	18	41.85	41.50	0	2,191	0.00%
2023/07/12	2	42.60	0	0.00	42.50	2	2,288	0.09%
2023/07/11	1	43.70	0	0.00	43.40	1	2,335	0.04%
2023/07/07	0	0.00	1	43.40	43.50	-1	2,352	-0.04%
2023/07/05	2	44.45	0	0.00	44.20	2	2,377	0.08%
2023/07/04	0	0.00	1	44.35	44.30	-1	2,375	-0.04%
2023/07/03	3	44.40	0	0.00	44.50	3	2,370	0.13%
2023/06/29	2	45.00	0	0.00	44.90	2	2,362	0.08%
2023/06/28	2	45.40	2	45.80	44.90	0	2,359	0.00%
2023/06/27	3	45.15	1	45.90	45.35	2	2,362	0.08%
2023/06/21	3	44.90	0	0.00	44.95	3	2,351	0.13%
2023/06/19	2	44.43	0	0.00	44.40	2	2,354	0.08%
2023/06/15	11	45.09	9	44.75	44.95	2	2,340	0.09%
2023/06/14	2	46.10	0	0.00	45.85	2	2,307	0.09%
2023/06/13	1	46.65	4	46.66	46.50	-3	2,304	-0.13%
2023/06/12	3	46.68	2	45.95	47.00	1	2,292	0.04%
2023/06/09	6	46.12	1	45.85	45.80	5	2,271	0.22%
2023/06/08	2	45.90	6	45.69	45.50	-4	2,288	-0.17%
2023/06/07	6	46.11	0	0.00	46.05	6	2,304	0.26%
2023/06/06	0	0.00	4	46.10	45.70	-4	2,331	-0.17%
2023/06/05	5	46.76	0	0.00	46.55	5	2,362	0.21%
2023/06/01	0	0.00	4	46.44	46.80	-4	2,395	-0.17%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/26	3	45.50	6	45.85	45.35	-3	2,406	-0.12%
2023/05/25	6	45.88	8	45.40	45.95	-2	2,404	-0.08%
2023/05/24	10	46.21	1	46.00	46.65	9	2,414	0.37%
2023/05/23	2	48.35	0	0.00	48.60	2	2,404	0.08%
2023/05/17	1	47.10	0	0.00	47.45	1	2,459	0.04%
2023/05/12	0	0.00	1	48.00	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	48.00	47.80	-1	2,606	-0.04%
2023/05/10	0	0.00	3	48.13	48.25	-3	2,608	-0.12%
2023/05/09	0	0.00	1	48.05	48.70	-1	2,612	-0.04%
2023/05/08	2	48.05	3	49.07	49.45	-1	2,596	-0.04%
2023/05/04	0	0.00	10	47.36	48.50	-10	2,608	-0.38%
2023/05/03	0	0.00	3	46.12	45.60	-3	2,546	-0.12%
2023/05/02	0	0.00	1	46.70	46.55	-1	2,536	-0.04%
2023/04/28	1	47.75	9	47.64	47.45	-8	2,512	-0.32%
2023/04/27	0	0.00	3	45.98	45.90	-3	2,456	-0.12%
2023/04/26	1	43.70	0	0.00	44.10	1	2,409	0.04%
2023/04/25	0	0.00	4	45.90	45.20	-4	2,370	-0.17%
2023/04/24	1	46.80	4	46.84	46.80	-3	2,330	-0.13%
2023/04/21	1	46.70	5	45.45	44.85	-4	2,259	-0.18%
2023/04/20	3	48.20	3	48.73	47.50	0	2,156	0.00%
2023/04/19	10	50.79	16	51.12	51.80	-6	1,987	-0.30%
2023/04/18	5	48.98	3.1	48.30	51.10	2	1,753	0.11%
2023/04/17	12	45.33	9.7	45.65	46.50	2.3	1,518	0.15%
2023/04/14	10	43.16	2	41.98	43.90	8	1,407	0.57%
2023/04/13	2	41.25	1	41.10	41.00	1	1,344	0.07%
2023/04/12	0.1	41.15	0	0.00	41.30	0.1	1,334	0.00%
2023/04/10	1.1	41.51	0	0.00	41.50	1.1	1,314	0.08%
2023/04/06	2	42.98	0	0.00	43.15	2	1,283	0.16%
2023/03/29	2.1	42.25	1	42.30	42.25	1.1	1,279	0.08%
2023/03/28	0.5	42.72	0.2	43.00	42.15	0.3	1,283	0.02%
2023/03/27	0.1	43.30	0	0.00	43.15	0.1	1,272	0.00%
2023/03/24	0	0.00	1.2	43.46	43.70	-1.2	1,271	-0.09%
2023/03/22	0.1	43.20	0	0.00	43.00	0.1	1,263	0.01%
2023/03/16	2.4	42.36	0	0.00	42.10	2.4	1,261	0.19%
2023/03/15	0	0.00	5	44.40	43.55	-5	1,265	-0.40%
2023/03/14	0.4	43.81	0	0.00	43.70	0.4	1,281	0.03%
2023/03/13	3.1	43.50	4	43.80	44.55	-0.9	1,305	-0.07%
2023/03/10	0.4	45.17	0	0.00	44.75	0.4	1,329	0.03%
2023/03/09	0.1	45.87	0.2	45.95	46.05	-0.1	1,353	-0.01%
2023/03/08	0	0.00	5.2	45.93	46.70	-5.2	1,413	-0.37%
2023/03/07	0.3	45.52	0	0.00	45.60	0.3	1,441	0.02%
2023/03/06	1	45.75	0.1	45.90	45.75	0.9	1,433	0.06%
2023/03/03	0.1	44.50	0	0.00	44.10	0.1	1,409	0.01%
2023/02/22	0	0.00	2	44.38	44.40	-2	1,382	-0.14%
2023/02/21	6	45.94	5.1	46.09	45.75	1	1,368	0.07%
2023/02/20	13	46.12	1	46.00	46.00	12	1,346	0.89%
2023/02/16	0	0.00	1	43.90	43.80	-1	1,325	-0.08%
2023/02/15	0.1	43.10	3	42.97	43.10	-2.9	1,353	-0.22%
2023/02/14	5.1	44.08	1.1	44.19	44.00	4	1,326	0.30%
2023/02/13	0	0.00	4	44.60	45.20	-4	1,287	-0.31%
2023/02/09	0	0.00	1	42.05	42.05	-1	1,188	-0.08%
2023/02/07	0.6	42.30	1	42.05	41.80	-0.4	1,162	-0.03%
2023/02/03	0.1	43.00	4	42.39	42.50	-3.9	1,150	-0.34%
2023/02/02	1.5	42.42	7	41.32	43.55	-5.5	1,129	-0.49%
2023/02/01	2	40.50	2	40.25	40.50	0	1,065	0.00%
2023/01/17	0	0.00	1	38.35	38.35	-1	1,071	-0.09%
2023/01/16	3	38.15	0	0.00	38.10	3	1,080	0.28%
2023/01/10	0	0.00	1	40.25	39.90	-1	1,107	-0.09%
2023/01/04	0	0.00	2	39.30	39.65	-2	1,186	-0.17%
2022/12/30	1	38.85	0	0.00	39.25	1	1,198	0.08%
2022/12/29	0	0.00	2	38.98	39.15	-2	1,199	-0.17%
2022/12/28	4	38.96	0	0.00	38.80	4	1,218	0.33%
2022/12/27	4	39.95	0	0.00	39.60	4	1,230	0.33%
2022/12/26	2	40.20	4	40.16	40.20	-2	1,234	-0.16%
2022/12/22	2	38.25	1	38.80	38.30	1	1,259	0.08%
2022/12/21	0	0.00	0.2	38.80	38.10	-0.2	1,288	-0.01%
2022/12/20	0	0.00	1.1	38.32	38.20	-1.1	1,305	-0.08%
2022/12/16	8	39.87	1	40.45	39.90	7	1,347	0.52%
2022/12/14	0	0.00	1	40.75	40.80	-1	1,391	-0.07%
2022/12/09	2	41.10	1	40.80	40.85	1	1,434	0.07%
2022/12/08	2	40.55	0	0.00	41.60	2	1,443	0.14%
2022/12/07	1	41.50	7	40.93	41.00	-6	1,457	-0.41%
2022/12/06	2	42.88	0	0.00	42.30	2	1,447	0.14%
2022/12/05	1	43.80	2	42.75	43.40	-1	1,436	-0.07%
2022/12/02	2	42.30	0	0.00	43.20	2	1,419	0.14%
2022/12/01	1.1	41.95	6	42.14	41.70	-5	1,386	-0.36%
2022/11/30	7.2	42.61	5	42.50	42.70	2.2	1,371	0.16%
2022/11/29	3	40.57	15.1	40.37	41.15	-12.1	1,315	-0.92%
2022/11/28	5	36.90	0	0.00	37.45	5	1,349	0.37%
2022/11/25	4	37.43	0	0.00	36.90	4	1,371	0.29%
2022/11/24	1	37.65	0	0.00	38.10	1	1,392	0.07%
2022/11/22	3	37.55	0	0.00	37.30	3	1,443	0.21%
2022/11/21	0	0.00	3	37.55	37.60	-3	1,457	-0.21%
2022/11/18	3.1	38.11	2	38.45	38.05	1.1	1,474	0.07%
2022/11/17	1	38.80	1	38.80	38.95	0	1,479	0.00%
2022/11/16	3	38.30	0	0.00	38.30	3	1,530	0.20%
2022/11/15	1	37.85	2.1	38.70	39.20	-1.1	1,586	-0.07%
2022/11/14	1.1	37.00	1	36.95	37.70	0.1	1,669	0.01%
2022/11/11	1	36.10	1	37.10	35.90	0	1,721	0.00%
2022/11/10	1	37.80	2	37.55	37.30	-1	1,759	-0.06%
2022/11/09	0	0.00	5	38.10	38.05	-5	2,017	-0.25%
2022/11/08	2	38.00	0	0.00	38.20	2	2,152	0.09%
2022/11/07	1	37.40	0	0.00	37.40	1	2,308	0.04%
2022/11/03	1	37.00	0	0.00	37.00	1	3,186	0.03%
2022/11/01	2	35.50	0	0.00	35.60	2	3,659	0.05%
2022/10/25	1	34.80	0	0.00	33.65	1	4,357	0.02%
2022/10/20	0	0.00	1	35.70	35.75	-1	4,723	-0.02%
2022/10/19	0	0.00	2	37.03	36.40	-2	4,786	-0.04%
2022/10/18	2	36.65	0	0.00	36.45	2	4,807	0.04%
2022/10/14	3	36.60	0	0.00	36.60	3	4,960	0.06%
2022/10/13	0	0.00	4	35.09	33.90	-4	4,988	-0.08%
2022/10/11	1.1	39.04	3	38.45	38.15	-1.9	5,058	-0.04%
2022/10/07	0	0.00	4	40.89	40.80	-4	5,166	-0.08%
2022/10/06	1	40.50	0	0.00	40.50	1	5,380	0.02%
2022/10/05	1	40.05	0	0.00	40.75	1	5,547	0.02%
2022/10/04	2	39.85	0	0.00	39.95	2	5,673	0.04%
2022/10/03	0	0.00	1	38.65	38.40	-1	5,748	-0.02%
2022/09/30	1	36.25	0	0.00	38.65	1	5,844	0.02%
2022/09/29	0	39.20	0	0.00	38.40	0	5,923	0.00%
2022/09/26	1	40.40	0	0.00	39.80	1	6,150	0.02%
2022/09/21	0	0.00	0	44.00	43.45	0	6,218	0.00%
2022/09/19	1.1	45.14	0	0.00	45.10	1.1	6,284	0.02%
2022/09/16	3	46.98	0	0.00	46.50	3	6,299	0.05%
2022/09/15	0	0.00	2	48.60	48.20	-2	6,296	-0.03%
2022/09/14	2	47.55	1	47.75	48.85	1	6,316	0.02%
2022/09/13	3	49.62	1	49.50	49.55	2	6,343	0.03%
2022/09/12	0	0.00	1	49.25	50.10	-1	6,391	-0.02%
2022/09/06	0	0.00	3	49.93	49.20	-3	6,630	-0.05%
2022/09/05	1	52.20	20	51.30	51.00	-19	6,817	-0.28%
2022/09/02	21	53.64	7	52.54	52.40	14	6,815	0.21%
2022/09/01	1	51.10	0	0.00	50.40	1	6,773	0.01%
2022/08/31	3	51.00	8	51.50	51.60	-5	6,771	-0.07%
2022/08/30	5	50.42	3	50.25	51.20	2	6,791	0.03%
2022/08/29	1	48.80	0	0.00	48.85	1	6,821	0.01%
2022/08/26	15	50.11	0	0.00	49.95	15	6,899	0.22%
2022/08/25	3	49.53	1	49.45	49.90	2	7,080	0.03%
2022/08/24	1	49.00	0	0.00	49.00	1	7,500	0.01%
2022/08/23	1	49.25	1	50.00	49.00	0	8,012	0.00%
2022/08/22	1	50.60	0	0.00	49.05	1	8,025	0.01%
2022/08/19	5	51.40	0	0.00	51.20	5	7,992	0.06%
2022/08/18	2	51.50	3	51.57	51.50	-1	7,962	-0.01%
2022/08/17	5	50.74	1	50.60	51.50	4	8,485	0.05%
2022/08/16	5	52.38	4	52.93	51.10	1	8,525	0.01%
2022/08/15	14	50.86	13	50.98	50.40	1	8,271	0.01%
2022/08/12	9	48.57	11	48.77	48.70	-2	8,128	-0.02%
2022/08/11	6	51.68	5	51.76	51.60	1	7,967	0.01%
2022/08/10	30	52.74	29	51.86	51.40	1	7,773	0.01%
2022/08/09	5	48.00	24.1	49.49	51.50	-19.1	7,113	-0.27%
2022/08/08	2	47.08	1	46.80	46.90	1	6,810	0.01%
2022/08/05	2	44.85	3	45.10	45.30	-1	6,640	-0.02%
2022/08/04	2	44.55	6	44.66	44.10	-4	6,597	-0.06%
2022/08/03	15	46.43	11	46.25	45.00	4	6,519	0.06%
2022/08/02	13	46.60	11	46.24	46.00	2	6,271	0.03%
2022/08/01	11.1	46.28	1	46.45	46.50	10.1	6,076	0.17%
2022/07/29	4	44.40	2	44.30	44.35	2	5,961	0.03%
2022/07/28	2	44.90	2	44.00	43.90	0	5,936	0.00%
2022/07/27	8	46.29	4	46.23	45.30	4	5,858	0.07%
2022/07/26	1	44.55	0	0.00	43.60	1	5,595	0.02%
2022/07/22	3	46.83	2	46.63	45.20	1	5,515	0.02%
2022/07/21	0	0.00	2	45.95	46.35	-2	5,430	-0.04%
2022/07/20	3	45.50	2	45.65	45.00	1	5,356	0.02%
2022/07/19	4	45.71	2	45.20	45.20	2	5,328	0.04%
2022/07/18	1	45.50	2	45.28	45.25	-1	5,298	-0.02%
2022/07/15	16	45.15	15	45.03	44.90	1	5,258	0.02%
2022/07/14	5	44.74	8	43.61	45.15	-3	5,183	-0.06%
2022/07/13	0	0.00	8	42.54	42.65	-8	4,981	-0.16%
2022/07/12	2	38.90	22	39.09	38.80	-20	4,835	-0.41%
2022/07/11	2	43.30	2	43.88	43.10	0	4,733	0.00%
2022/07/08	8	44.99	2	45.30	44.25	6	4,659	0.13%
2022/07/07	5	43.42	1	43.40	43.45	4	4,569	0.09%
2022/07/06	7	44.21	1	45.20	42.10	6	4,503	0.13%
2022/07/05	5	44.89	0	0.00	44.95	5	4,485	0.11%
2022/07/04	1	47.45	9	47.08	46.30	-8	4,428	-0.18%
2022/07/01	3	51.40	3	53.60	49.75	0	4,379	0.00%
2022/06/28	1	54.80	1	55.20	55.20	0	4,408	0.00%
2022/06/27	2	57.30	3	57.37	56.60	-1	4,423	-0.02%
2022/06/24	3	55.30	0	0.00	55.00	3	4,505	0.07%
2022/06/23	6	55.17	1	55.00	54.50	5	4,618	0.11%
2022/06/22	1	56.40	5	54.94	54.60	-4	4,838	-0.08%
2022/06/21	0	0.00	5	56.06	56.90	-5	4,951	-0.10%
2022/06/20	0	57.00	4	55.20	54.70	-4	4,925	-0.08%
2022/06/17	2	58.15	0	0.00	58.00	2	4,884	0.04%
2022/06/16	9	61.97	3	61.13	59.80	6	4,884	0.12%
2022/06/15	18	61.88	17	60.84	61.00	1	4,858	0.02%
2022/06/14	5	60.58	5	60.88	60.80	0	4,734	0.00%
2022/06/13	1	58.50	0	0.00	58.30	1	4,530	0.02%
2022/06/10	0.8	60.10	0	0.00	60.00	0.8	4,522	0.02%
2022/06/08	1	61.90	2	61.00	61.00	-1	4,472	-0.02%
2022/06/07	13	61.89	7.2	61.89	61.60	5.8	4,446	0.13%
2022/06/06	8	62.69	49	61.83	61.00	-41	4,381	-0.94%
2022/06/02	46.1	64.90	5	63.88	63.30	41.1	4,308	0.95%
2022/06/01	10	63.88	49	65.56	64.00	-39	4,144	-0.94%
2022/05/31	56	63.10	18	63.06	62.40	38	3,747	1.01%
2022/05/30	1	59.00	8	59.94	59.00	-7	3,289	-0.21%
2022/05/27	2	58.25	1.1	58.59	58.50	0.9	3,311	0.03%
2022/05/26	2	58.60	1	57.90	57.90	1	3,325	0.03%
2022/05/25	31.2	60.01	17	59.70	58.60	14.1	3,260	0.43%
2022/05/24	4	57.25	3	57.68	59.40	1	2,709	0.04%
2022/05/18	1	57.50	0	0.00	57.00	1	2,675	0.04%
2022/05/13	2	54.00	0	0.00	54.00	2	2,740	0.07%
2022/05/12	0	53.30	1	52.50	53.00	-1	2,765	-0.04%
2022/05/11	0	0.00	1	53.80	54.00	-1	2,769	-0.04%
2022/05/10	0	0.00	2	54.20	55.10	-2	2,781	-0.07%
2022/05/06	0	0.00	2	56.10	57.10	-2	2,797	-0.07%
2022/05/04	1	56.80	0	0.00	56.10	1	2,853	0.04%
2022/04/28	0	0.00	1	55.00	55.00	-1	2,896	-0.03%
2022/04/26	1	57.40	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	57.10	0	0.00	56.90	1	2,909	0.03%
2022/04/21	1	60.00	2	60.35	60.00	-1	2,916	-0.03%
2022/04/20	0	0.00	2	60.40	61.20	-2	2,897	-0.07%
2022/04/19	1	57.60	0	0.00	57.00	1	2,880	0.03%
2022/04/18	1	58.00	0	0.00	56.80	1	2,884	0.03%
2022/04/15	0.1	57.57	0	0.00	56.70	0.1	2,900	0.00%
2022/04/13	1	60.20	1	60.90	60.20	0	2,902	0.00%
2022/04/11	1.3	63.45	6	65.38	61.00	-4.7	2,906	-0.16%
2022/04/08	5	67.02	0	0.00	66.30	5	2,886	0.17%
2022/04/06	3	67.03	2	68.25	67.70	1	2,853	0.04%
2022/04/01	2.1	67.50	1	67.90	67.30	1.1	2,846	0.04%
2022/03/31	1	66.00	3	67.90	69.00	-2	2,846	-0.07%
2022/03/30	3	66.73	0	0.00	66.60	3	2,779	0.11%
2022/03/29	0	0.00	3	67.20	68.00	-3	2,737	-0.11%
2022/03/28	5	67.36	12	67.82	67.40	-7	2,626	-0.27%
2022/03/25	10	67.28	2	69.30	70.50	8	2,535	0.32%
2022/03/24	0	0.00	0.1	64.10	64.10	-0.1	2,356	0.00%
2022/03/22	0	0.00	1	58.10	58.70	-1	2,273	-0.04%
2022/03/21	3	59.27	0	0.00	57.70	3	2,291	0.13%
2022/03/18	1	56.60	4.1	55.69	58.90	-3.1	2,301	-0.13%
2022/03/17	1	54.00	0	0.00	53.70	1	2,286	0.04%
2022/03/15	1	54.10	1	53.80	52.90	0	2,347	0.00%
2022/03/11	1	57.70	1	57.10	56.80	0	2,402	0.00%
2022/03/10	1	58.00	2	57.45	57.60	-1	2,402	-0.04%
2022/03/09	2	54.85	3	55.07	54.40	-1	2,415	-0.04%
2022/03/08	1	54.40	1	54.50	54.20	0	2,501	0.00%
2022/03/07	2	55.35	2	55.25	55.00	0	2,598	0.00%
2022/03/04	1	59.40	0	0.00	59.00	1	2,626	0.04%
2022/03/03	0	0.00	2	61.30	60.70	-2	2,675	-0.07%
2022/03/02	6	62.72	2	59.80	62.80	4	2,699	0.15%
2022/03/01	3	58.27	5	59.66	60.50	-2	2,682	-0.07%
2022/02/24	2.1	54.50	0	0.00	53.40	2.1	2,782	0.07%
2022/02/23	0	0.00	1	56.70	56.60	-1	2,784	-0.04%
2022/02/22	0	0.00	10	56.80	56.60	-10	2,874	-0.35%
2022/02/21	10	58.80	0	0.00	58.80	10	3,043	0.33%
2022/02/18	11	59.96	1	59.40	59.80	10	3,324	0.30%
2022/02/17	1	59.00	0	0.00	58.40	1	3,740	0.03%
2022/02/10	1	64.20	0	0.00	64.20	1	4,447	0.02%
2022/02/09	0	0.00	1	66.90	67.10	-1	4,654	-0.02%
2022/02/08	3	65.23	1	65.10	65.50	2	4,953	0.04%
2022/01/25	1	64.60	0	0.00	64.00	1	5,268	0.02%
2022/01/24	1	65.20	0	0.00	65.10	1	5,382	0.02%
2022/01/21	2	67.95	1	68.80	67.50	1	5,465	0.02%
2022/01/20	2	69.15	2	69.35	68.80	0	5,582	0.00%
2022/01/19	1	68.70	0	0.00	68.30	1	5,807	0.02%
2022/01/18	0	0.00	1	68.90	69.40	-1	6,106	-0.02%
2022/01/17	1	68.40	0	0.00	68.00	1	6,195	0.02%
2022/01/13	1	68.30	3	68.40	68.40	-2	6,345	-0.03%
2022/01/12	1	68.50	1	69.20	68.60	0	6,368	0.00%
2022/01/11	2	70.15	2	70.10	69.90	0	6,406	0.00%
2022/01/10	1.1	69.90	0	0.00	70.00	1.1	6,445	0.02%
2022/01/07	0	0.00	2	72.40	71.60	-2	6,482	-0.03%
2022/01/06	1	73.70	0.1	74.00	73.50	0.9	6,535	0.01%
2022/01/05	1	77.20	0	0.00	75.50	1	6,642	0.02%
2022/01/04	2	76.50	5	77.00	77.00	-3	6,699	-0.04%
2022/01/03	2	77.20	6	78.22	76.60	-4	6,756	-0.06%
2021/12/30	4	76.10	2	74.80	79.70	2	6,857	0.03%
2021/12/29	0	0.00	2	74.60	75.30	-2	7,027	-0.03%
2021/12/28	1	74.10	0.4	74.80	74.40	0.7	7,212	0.01%
2021/12/27	1	75.40	1	75.30	75.60	0	7,377	0.00%
2021/12/23	1.1	73.52	2	74.25	74.30	-0.9	7,792	-0.01%
2021/12/21	7	73.43	1	70.90	71.90	6	8,098	0.07%
2021/12/20	0	0.00	3.2	73.58	71.60	-3.2	8,336	-0.04%
2021/12/17	3.1	75.78	11	75.45	75.00	-8	8,634	-0.09%
2021/12/16	1	77.50	2	77.20	77.80	-1	8,969	-0.01%
2021/12/14	3	79.00	1	79.00	78.30	2	9,677	0.02%
2021/12/13	1	81.30	2	81.30	80.70	-1	9,673	-0.01%
2021/12/10	0	0.00	3	78.50	79.40	-3	9,658	-0.03%
2021/12/09	4.2	81.47	2	81.40	80.10	2.2	9,649	0.02%
2021/12/08	5	80.22	3	80.07	80.30	2	9,634	0.02%
2021/12/07	1.2	79.33	2	79.75	79.30	-0.8	9,649	-0.01%
2021/12/06	2	78.00	0	0.00	77.60	2	9,680	0.02%
2021/12/03	4.1	78.23	3	78.40	78.20	1.1	9,742	0.01%
2021/12/02	2.1	77.11	0	0.00	77.00	2.1	9,777	0.02%
2021/12/01	7	77.61	3.6	77.28	80.40	3.4	9,784	0.03%
2021/11/30	4.3	81.90	1.3	81.95	80.90	3	9,731	0.03%
2021/11/29	1	81.00	2.3	77.17	81.50	-1.3	9,750	-0.01%
2021/11/26	26	82.82	2	82.00	80.40	24	9,718	0.25%
2021/11/25	3	85.33	0	0.00	84.30	3	9,740	0.03%
2021/11/24	0.2	87.12	7.2	85.82	87.80	-7	9,806	-0.07%
2021/11/23	0	0.00	0.7	83.60	83.30	-0.7	9,799	-0.01%
2021/11/22	3.2	86.70	0	0.00	86.80	3.2	9,845	0.03%
2021/11/19	5	86.10	8.5	87.34	86.80	-3.5	10,070	-0.03%
2021/11/18	44.1	87.53	17	87.28	86.00	27.1	10,340	0.26%
2021/11/17	16	90.68	9	89.17	90.70	7	10,275	0.07%
2021/11/16	24	92.19	15.1	92.37	95.00	9	10,092	0.09%
2021/11/15	6	88.02	38	88.23	88.70	-32	9,805	-0.33%
2021/11/12	5	82.16	131.4	81.07	80.70	-126.4	9,768	-1.29%	大賣/鉅額交易
2021/11/11	18.1	82.98	3.2	82.98	82.50	14.9	9,816	0.15%
2021/11/10	1.5	78.88	3	79.67	78.20	-1.5	9,977	-0.02%
2021/11/09	6	77.57	4	77.78	77.80	2	10,060	0.02%
2021/11/08	2	80.25	232	80.05	79.50	-230	10,052	-2.29%	大賣/鉅額交易
2021/11/05	159	85.66	10	82.73	86.00	149	9,997	1.49%	大買/鉅額交易
2021/11/04	55	80.82	5.9	78.92	81.00	49.1	9,808	0.50%
2021/11/03	101	74.89	4	73.78	73.70	97	9,798	0.99%	大買/
2021/11/02	72	73.69	2	73.85	73.70	70	9,912	0.71%
2021/11/01	1	77.90	7	79.24	78.10	-6	10,096	-0.06%
2021/10/29	9	78.07	0	0.00	78.80	9	10,062	0.09%
2021/10/28	15	78.03	9	78.56	77.30	6	10,064	0.06%
2021/10/27	4	79.53	12	78.32	79.50	-8	10,210	-0.08%
2021/10/26	20	76.26	37	78.80	79.00	-17	10,191	-0.17%
2021/10/25	1	71.00	5	71.60	72.70	-4	10,051	-0.04%
2021/10/22	2	67.50	1	66.70	66.10	1	10,247	0.01%
2021/10/21	1	71.30	0	0.00	68.60	1	10,553	0.01%
2021/10/20	4	70.65	1.5	70.97	70.50	2.5	11,292	0.02%
2021/10/19	0	0.00	0.1	70.70	70.70	-0.1	11,802	0.00%
2021/10/18	1	70.50	0	0.00	70.00	1	11,979	0.01%
2021/10/15	0	0.00	1	69.00	69.80	-1	12,325	-0.01%
2021/10/14	3	67.30	21	68.15	68.00	-18	12,705	-0.14%
2021/10/13	30	69.33	12	68.86	68.50	18	13,009	0.14%
2021/10/12	8	73.24	0	0.00	73.40	8	13,525	0.06%
2021/10/08	2	73.75	2	74.15	72.20	0	14,514	0.00%
2021/10/07	2	73.35	1	75.40	74.50	1	15,483	0.01%
2021/10/06	6.5	76.48	50	73.18	71.90	-43.5	16,382	-0.27%
2021/10/05	6	78.72	2	81.00	79.40	4	16,456	0.02%
2021/10/04	17	74.10	4	76.63	77.50	13	16,672	0.08%
2021/10/01	6.1	82.50	1	79.50	79.40	5.1	16,586	0.03%
2021/09/30	0	0.00	2.2	85.12	88.20	-2.2	16,565	-0.01%
2021/09/29	8	81.66	8.2	81.36	82.50	-0.2	16,598	0.00%
2021/09/28	6	78.60	5.2	80.34	80.70	0.8	16,797	0.00%
2021/09/27	4.4	80.15	31	79.47	80.00	-26.6	17,362	-0.15%
2021/09/24	26	72.62	30	76.38	77.00	-4	18,015	-0.02%
2021/09/23	56	72.28	9	70.50	76.90	47	17,834	0.26%
2021/09/22	33.1	70.08	8.3	71.73	72.20	24.8	17,619	0.14%
2021/09/17	1	65.50	52.4	63.10	65.70	-51.4	17,474	-0.29%
2021/09/14	1	57.30	0	0.00	57.70	1	17,715	0.01%
2021/09/10	0	0.00	1	59.10	59.40	-1	18,278	-0.01%
2021/09/09	3	59.07	4	57.80	59.40	-1	18,661	-0.01%
2021/09/08	5	60.28	17	59.01	58.10	-12	18,879	-0.06%
2021/09/07	2	59.35	2	58.25	59.10	0	19,428	0.00%
2021/09/06	1	59.20	1	59.00	59.10	0	20,152	0.00%
2021/09/03	5	58.60	0	0.00	58.50	5	20,537	0.02%
2021/09/02	0	0.00	2	57.20	58.10	-2	21,454	-0.01%
2021/09/01	1.2	58.75	1	58.60	58.50	0.1	22,077	0.00%
2021/08/31	2	58.85	0.2	59.77	59.10	1.8	22,326	0.01%
2021/08/26	0.1	55.80	3	56.23	56.40	-3	23,269	-0.01%
2021/08/25	3	56.43	12	57.83	57.60	-9	23,488	-0.04%
2021/08/24	2	50.90	5	53.02	54.50	-3	23,389	-0.01%
2021/08/23	1	49.45	1	49.80	49.55	0	23,065	0.00%
2021/08/20	1	47.30	1	47.60	46.80	0	22,978	0.00%
2021/08/19	2.1	49.28	2	48.63	47.80	0.1	22,900	0.00%
2021/08/18	4	46.51	3	49.38	50.80	1	22,755	0.00%
2021/08/17	1	45.85	2	45.55	46.25	-1	22,562	0.00%
2021/08/16	3	48.97	2	45.88	45.60	1	22,394	0.00%
2021/08/13	2	50.50	3	48.95	48.15	-1	22,051	0.00%
2021/08/12	6	50.80	4	50.75	51.00	2	21,986	0.01%
2021/08/11	1	49.85	6	50.88	49.85	-5	21,968	-0.02%
2021/08/10	3	52.93	2	51.65	51.50	1	21,874	0.00%
2021/08/09	3.1	52.10	1	53.80	52.20	2.1	21,856	0.01%
2021/08/06	15	55.65	0	0.00	55.20	15	21,775	0.07%
2021/08/05	3	58.13	1	57.70	57.30	2	21,713	0.01%
2021/08/04	17	55.92	19	56.42	56.50	-2	21,521	-0.01%
2021/08/03	6	56.82	4	55.83	55.60	2	21,570	0.01%
2021/08/02	3	56.20	3.3	56.28	56.00	-0.3	21,517	0.00%
2021/07/30	3	57.70	0	0.00	58.20	3	21,336	0.01%
2021/07/29	4	59.70	4.1	59.06	58.50	-0.1	21,197	0.00%
2021/07/28	10	58.13	10	58.91	58.40	0	21,126	0.00%
2021/07/27	51	61.00	44.1	62.72	61.30	7	21,034	0.03%
2021/07/26	38.2	64.55	29.1	65.02	63.80	9	20,819	0.04%
2021/07/23	28	60.90	16	61.41	63.50	12	20,268	0.06%
2021/07/22	9	59.40	7	58.90	57.90	2	20,195	0.01%
2021/07/21	13.1	59.95	3	59.30	57.70	10	20,085	0.05%
2021/07/20	12.2	60.26	7	59.19	58.60	5.2	19,787	0.03%
2021/07/19	0	0.00	3.5	62.74	62.40	-3.5	19,534	-0.02%
2021/07/16	24.3	63.46	34	63.14	61.90	-9.7	19,444	-0.05%
2021/07/15	35.5	61.85	30.6	62.63	62.00	4.9	18,986	0.03%
2021/07/14	20	57.32	23.4	57.04	59.50	-3.4	18,185	-0.02%
2021/07/13	9.1	56.23	20	55.35	57.00	-10.9	17,799	-0.06%
2021/07/12	2	52.00	1	51.50	52.50	1	17,289	0.01%
2021/07/09	4	50.28	1	51.00	50.50	3	17,635	0.02%
2021/07/08	2	48.85	22	49.10	48.85	-20	17,955	-0.11%
2021/07/07	23.5	50.81	2	50.38	49.05	21.5	18,376	0.12%
2021/07/06	14	52.82	6	53.42	52.00	8	18,404	0.04%
2021/07/05	29	53.49	33.3	54.15	53.60	-4.3	18,275	-0.02%
2021/07/02	10	54.73	27	53.86	53.00	-17	18,035	-0.09%
2021/07/01	27.3	52.92	15	54.87	55.00	12.3	17,381	0.07%
2021/06/30	0	0.00	1	49.00	50.00	-1	16,481	-0.01%
2021/06/29	4	49.96	2	48.95	47.70	2	16,321	0.01%
2021/06/28	11	49.81	2	48.45	50.40	9	16,180	0.06%
2021/06/25	1	51.20	0	0.00	49.65	1	15,939	0.01%
2021/06/24	6	51.80	11	52.00	50.60	-5	15,743	-0.03%
2021/06/23	12	51.60	2	50.90	51.50	10	15,534	0.06%
2021/06/22	11	52.06	36	51.89	52.00	-25	15,340	-0.16%
2021/06/21	3	52.03	3	51.27	50.30	0	15,136	0.00%
2021/06/18	75	53.01	50	53.99	52.20	25	14,954	0.17%
2021/06/17	14	53.09	17	54.69	53.50	-3	14,540	-0.02%
2021/06/16	38.2	54.48	21	55.69	53.10	17.2	14,287	0.12%
2021/06/15	21	51.09	27	53.56	54.70	-6	13,773	-0.04%
2021/06/11	7	49.50	7	49.22	50.50	0	13,232	0.00%
2021/06/10	19	49.29	30.4	49.41	49.35	-11.4	12,804	-0.09%
2021/06/09	7.1	45.97	6	46.00	46.20	1.1	11,856	0.01%
2021/06/08	19	44.18	8	44.10	43.40	11	11,202	0.10%
2021/06/07	4	43.28	5	42.16	43.00	-1	10,929	-0.01%
2021/06/04	8	43.00	16	43.80	44.80	-8	10,341	-0.08%
2021/06/03	1	40.70	7	40.68	40.75	-6	9,885	-0.06%
2021/06/02	9	40.33	4	40.30	39.60	5	9,774	0.05%
2021/06/01	1	38.50	0	0.00	38.50	1	9,457	0.01%
2021/05/28	3	35.70	0	0.00	35.40	3	9,346	0.03%
2021/05/27	0	0.00	3	34.43	34.45	-3	9,361	-0.03%
2021/05/26	2	34.23	0	0.00	34.15	2	9,430	0.02%
2021/05/25	2	33.95	1	34.35	34.15	1	9,578	0.01%
2021/05/21	1	33.15	0	0.00	32.25	1	9,741	0.01%
2021/05/20	0	0.00	2	32.80	32.05	-2	9,865	-0.02%
2021/05/19	3	31.07	7	30.35	32.00	-4	9,867	-0.04%
2021/05/18	1	28.20	3	29.75	29.75	-2	9,866	-0.02%
2021/05/17	0	0.00	1	28.80	27.05	-1	9,851	-0.01%
2021/05/14	0	0.00	1	30.00	30.00	-1	9,781	-0.01%
2021/05/12	1	31.50	1.3	32.35	31.15	-0.3	9,636	0.00%
2021/05/11	3	34.55	2	34.43	34.40	1	9,527	0.01%
2021/05/10	0	0.00	7	38.13	38.20	-7	9,448	-0.07%
2021/05/07	3	38.30	1	36.90	39.25	2	9,455	0.02%
2021/05/06	3	37.33	3	36.60	36.55	0	9,436	0.00%
2021/05/05	1	37.35	6	37.35	36.55	-5	9,429	-0.05%
2021/05/04	3	39.67	2	38.10	36.85	1	9,431	0.01%
2021/05/03	9	41.34	3.3	43.58	40.55	5.7	9,292	0.06%
2021/04/29	6	45.39	28	44.85	44.90	-22	9,237	-0.24%
2021/04/28	35	44.29	34.1	45.72	46.80	0.9	9,191	0.01%
2021/04/27	6.3	43.02	2	43.00	42.55	4.3	9,246	0.05%
2021/04/26	1	41.85	0	0.00	41.90	1	9,660	0.01%
2021/04/23	2	41.50	2	42.18	42.00	0	9,709	0.00%
2021/04/22	7	41.94	12	40.29	40.55	-5	9,708	-0.05%
2021/04/21	22	43.99	11	43.79	43.45	11	9,536	0.12%
2021/04/20	2	43.78	12.1	43.75	44.00	-10.1	9,436	-0.11%
2021/04/19	13	46.45	39	47.13	45.25	-26	9,264	-0.28%
2021/04/16	7	47.46	18	48.66	49.35	-11	8,688	-0.13%
2021/04/15	17.5	44.31	10	45.17	44.90	7.5	8,211	0.09%
2021/04/14	3.5	42.29	13	41.08	42.90	-9.5	7,660	-0.12%
2021/04/13	13	39.53	14	41.20	39.00	-1	7,316	-0.01%
2021/04/12	3	39.90	25	39.95	39.95	-22	6,883	-0.32%
2021/04/09	7	36.41	15	35.70	36.35	-8	6,770	-0.12%
2021/04/08	31	35.87	0	0.00	35.95	31	6,852	0.45%
2021/04/07	0	0.00	1	35.60	35.25	-1	6,755	-0.01%
2021/04/06	0	0.00	1	34.55	34.95	-1	6,727	-0.01%
2021/04/01	10	34.24	0	0.00	34.20	10	6,726	0.15%
2021/03/31	10	34.60	1	34.00	33.95	9	6,809	0.13%
2021/03/29	0	0.00	8	34.68	34.70	-8	6,872	-0.12%
2021/03/25	0	0.00	5	34.65	34.50	-5	6,997	-0.07%
2021/03/24	8	35.69	3	35.32	35.10	5	7,068	0.07%
2021/03/23	1	36.10	10	35.00	35.40	-9	7,046	-0.13%
2021/03/18	10	34.95	9.1	35.28	34.80	0.9	7,666	0.01%
2021/03/17	1.1	36.91	5	36.74	35.40	-3.9	7,901	-0.05%
2021/03/16	7	35.54	6	35.66	35.15	1	7,702	0.01%
2021/03/15	5	35.00	1	35.00	34.85	4	7,713	0.05%
2021/03/12	3	34.93	3	34.52	34.80	0	7,743	0.00%
2021/03/11	0	0.00	1	34.05	34.35	-1	7,846	-0.01%
2021/03/10	0	0.00	1	33.60	34.00	-1	7,931	-0.01%
2021/03/09	1	33.80	1	33.60	33.05	0	8,048	0.00%
2021/03/08	2	34.18	2	33.68	33.55	0	8,411	0.00%
2021/03/05	1	34.45	1	34.50	34.45	0	8,794	0.00%
2021/03/04	2	34.90	2	34.60	35.00	0	8,966	0.00%
2021/03/03	4	34.60	4	34.98	35.30	0	9,132	0.00%
2021/03/02	2	35.90	1	35.15	35.00	1	9,307	0.01%
2021/02/26	3	35.42	7	35.26	35.40	-4	9,362	-0.04%
2021/02/25	6	36.24	10	35.45	35.50	-4	9,728	-0.04%
2021/02/24	6	35.16	13	35.23	35.45	-7	9,758	-0.07%
2021/02/22	4	34.75	28	35.33	34.90	-24	9,605	-0.25%
2021/02/19	0	0.00	0.3	33.80	33.85	-0.3	9,463	0.00%
2021/02/18	10	32.95	2	32.53	33.45	8	9,386	0.09%
2021/02/17	1	31.55	0	0.00	32.15	1	9,330	0.01%
2021/02/05	0	0.00	0.2	30.90	30.35	-0.2	9,309	0.00%
2021/02/04	2	30.70	1	30.80	30.80	1	9,555	0.01%
2021/02/03	2	31.35	0	0.00	31.15	2	9,645	0.02%
2021/02/01	0	31.80	0	0.00	30.55	0	9,563	0.00%
2021/01/29	10	32.32	1	33.25	31.85	9	9,492	0.09%
2021/01/28	3	33.25	5	33.12	32.85	-2	9,430	-0.02%
2021/01/27	0	0.00	2	33.05	33.70	-2	9,358	-0.02%
2021/01/25	12	32.93	8	33.02	32.65	4	9,200	0.04%
2021/01/22	0	0.00	3	33.50	32.45	-3	9,131	-0.03%
2021/01/21	6	34.06	5	34.35	33.25	1	8,997	0.01%
2021/01/20	25.2	34.32	13	35.70	33.30	12.2	8,775	0.14%
2021/01/19	11	35.67	16	35.52	36.95	-5	8,249	-0.06%
2021/01/18	7	33.77	3	33.27	33.60	4	7,742	0.05%
2021/01/15	7	33.85	6	33.88	34.20	1	7,591	0.01%
2021/01/14	1	32.05	0	0.00	32.50	1	7,401	0.01%
2021/01/13	3	32.50	0	0.00	32.50	3	7,308	0.04%
2021/01/12	14	32.70	0	0.00	32.00	14	7,224	0.19%
2021/01/11	0	0.00	1	33.50	33.35	-1	7,154	-0.01%
2021/01/08	0.1	33.00	3	33.07	32.40	-2.9	7,069	-0.04%
2021/01/07	2	33.40	0	0.00	33.00	2	7,006	0.03%
2021/01/06	12	34.16	15	34.33	33.20	-3	6,934	-0.04%
2021/01/05	1	33.70	0	0.00	33.05	1	6,555	0.02%
2021/01/04	3	33.38	3	33.45	33.55	0	6,475	0.00%
2020/12/31	11	33.10	16	33.31	33.35	-5	6,337	-0.08%
2020/12/30	0	0.00	0.1	31.95	31.80	-0.1	6,122	0.00%
2020/12/29	0	0.00	1.9	32.03	32.10	-1.9	6,086	-0.03%
2020/12/28	0	0.00	3.1	32.09	32.10	-3.1	6,036	-0.05%
2020/12/25	9	32.76	3	32.40	32.00	6	5,999	0.10%
2020/12/24	0	0.00	10	32.00	31.85	-10	5,900	-0.17%
2020/12/23	2	31.50	1.1	31.23	31.25	0.9	5,853	0.02%
2020/12/22	8	31.81	8	31.59	30.55	0	5,826	0.00%
2020/12/21	3	32.55	24	32.80	32.15	-21	5,804	-0.36%
2020/12/18	13	33.18	9	32.97	33.05	4	5,745	0.07%
2020/12/17	1	32.10	3	32.08	32.30	-2	5,643	-0.04%
2020/12/16	9	33.28	13	32.99	32.90	-4	5,570	-0.07%
2020/12/15	20	35.12	11	33.91	32.75	9	5,444	0.17%
2020/12/14	25	33.60	2	34.20	34.85	23	5,034	0.46%
2020/12/11	12	31.93	6	31.86	31.70	6	4,764	0.13%
2020/12/10	3	30.83	2	30.30	30.40	1	4,431	0.02%
2020/12/09	1	31.00	0	0.00	31.00	1	4,376	0.02%
2020/12/07	0.7	30.75	41	30.72	30.90	-40.3	4,287	-0.94%
2020/12/04	0	0.00	1	30.60	30.45	-1	4,150	-0.02%
2020/12/03	1	30.65	10	30.40	30.40	-9	4,056	-0.22%
2020/12/02	62.1	31.97	0	0.00	31.25	62.1	4,006	1.55%
2020/12/01	20.3	30.62	13	31.25	31.95	7.3	3,632	0.20%
2020/11/30	0	0.00	10	29.85	30.05	-10	3,213	-0.31%
2020/11/27	2	27.90	4	28.30	29.00	-2	3,069	-0.07%
2020/11/26	10	27.89	7	28.00	27.60	3	2,891	0.10%
2020/11/24	13	27.97	54	28.47	27.30	-41	2,609	-1.57%
2020/11/23	0	0.00	13	25.99	27.15	-13	2,327	-0.56%
2020/11/20	5	24.75	2	24.90	24.70	3	2,263	0.13%
2020/11/19	0	0.00	0.5	23.75	24.25	-0.5	2,461	-0.02%
2020/11/13	0	0.00	0	23.95	23.65	0	2,525	0.00%
2020/11/12	0	0.00	4	24.80	24.15	-4	2,505	-0.16%
2020/11/11	0	0.00	15	23.07	23.60	-15	2,300	-0.65%
2020/11/05	0	0.00	0.7	22.00	22.15	-0.7	2,310	-0.03%
2020/11/04	0	0.00	1	22.25	22.25	-1	2,336	-0.04%
2020/11/03	1	22.05	0	0.00	22.05	1	2,376	0.04%
2020/10/30	10	21.83	0	0.00	21.75	10	2,699	0.37%
2020/10/29	0	0.00	1	22.20	22.20	-1	2,734	-0.04%
2020/10/26	0	0.00	1	22.85	22.55	-1	2,781	-0.04%
2020/10/23	0.5	22.75	0	0.00	22.85	0.5	2,769	0.02%
2020/10/19	6	22.36	0	0.00	22.30	6	2,829	0.21%
2020/10/13	0	0.00	6	21.56	21.85	-6	2,941	-0.20%
2020/10/06	0	0.00	1	22.65	22.70	-1	2,967	-0.03%
2020/09/28	0	0.00	1	22.25	22.40	-1	3,129	-0.03%
2020/09/25	2	21.40	0	0.00	21.80	2	3,162	0.06%
2020/09/24	5	22.90	1	22.50	22.50	4	3,162	0.13%
2020/09/18	0	0.00	5	23.91	24.00	-5	3,654	-0.14%
2020/09/15	2	24.38	0	0.00	23.95	2	3,699	0.05%
2020/09/14	2	23.75	1	23.55	23.70	1	3,711	0.03%
2020/09/07	12	24.97	12	24.82	24.30	0	3,832	0.00%
2020/09/04	2	24.15	2	24.30	24.15	0	3,763	0.00%
2020/09/02	1	24.70	0	0.00	24.75	1	3,778	0.03%
2020/09/01	50	24.60	0	0.00	24.75	50	3,736	1.34%
2020/08/28	1	24.65	1	25.25	24.80	0	3,777	0.00%
2020/08/27	4	25.25	0	0.00	25.25	4	3,765	0.11%
2020/08/26	1	25.05	1	24.30	25.30	0	3,726	0.00%
2020/08/25	8	24.83	8.7	24.71	24.20	-0.7	3,625	-0.02%
2020/08/24	5	23.90	0	0.00	23.80	5	3,366	0.15%
2020/08/20	0	0.00	5	21.72	21.75	-5	3,350	-0.15%
2020/08/19	2	23.80	5	23.50	23.55	-3	3,330	-0.09%
2020/08/12	1	24.35	3	24.13	24.40	-2	3,301	-0.06%
2020/08/10	0	0.00	6	23.98	23.45	-6	3,284	-0.18%
2020/08/07	6	23.75	8	23.93	23.85	-2	3,274	-0.06%
2020/08/06	14	24.72	0	0.00	24.50	14	3,233	0.43%
2020/08/05	0	0.00	4	23.43	24.00	-4	3,023	-0.13%
2020/08/04	4	23.10	4	23.11	23.10	0	2,934	0.00%
2020/07/31	2	22.50	2	22.65	22.60	0	2,908	0.00%
2020/07/30	0	0.00	1	22.35	22.35	-1	2,932	-0.03%
2020/07/29	3	22.65	16	21.89	22.25	-13	2,956	-0.44%
2020/07/28	7	23.00	1	22.00	21.70	6	2,973	0.20%
2020/07/27	1	21.95	0	0.00	21.80	1	2,961	0.03%
2020/07/24	1	22.45	4	22.28	22.30	-3	3,072	-0.10%
2020/07/22	8	22.97	6	23.55	23.45	2	3,172	0.06%
2020/07/15	0	0.00	10	22.40	21.90	-10	3,158	-0.32%
2020/07/14	3	22.65	6	22.36	22.25	-3	3,160	-0.09%
2020/07/10	1	22.70	3	22.62	22.60	-2	3,156	-0.06%
2020/07/09	10	24.35	0	0.00	23.55	10	3,130	0.32%
2020/07/08	4	23.30	0	0.00	23.65	4	3,059	0.13%
2020/07/07	5	23.90	1	23.05	23.50	4	3,043	0.13%
2020/07/06	8	24.11	0	0.00	23.90	8	3,037	0.26%
2020/07/03	0	0.00	1	23.70	23.75	-1	3,093	-0.03%
2020/07/02	0	0.00	3	23.67	23.60	-3	3,076	-0.10%
2020/07/01	13	24.53	28	24.76	24.20	-15	3,015	-0.50%
2020/06/30	8	22.88	5.6	23.32	23.55	2.4	2,648	0.09%
2020/06/29	0	0.00	1	21.40	21.45	-1	2,501	-0.04%
2020/06/18	0	0.00	4	22.81	22.70	-4	2,472	-0.16%
2020/06/17	2	22.65	44	22.63	22.25	-42	2,434	-1.73%
2020/06/16	2	21.75	0	0.00	21.85	2	2,403	0.08%
2020/06/12	21	20.56	0	0.00	20.65	21	2,364	0.89%
2020/06/11	2	21.30	0	0.00	21.15	2	2,390	0.08%
2020/06/10	2	22.40	0	0.00	22.25	2	2,384	0.08%
2020/06/09	2	22.05	0	0.00	22.35	2	2,376	0.08%
2020/06/08	5	22.36	0	0.00	22.10	5	2,381	0.21%
2020/06/04	1	22.80	0	0.00	22.50	1	2,400	0.04%
2020/06/03	0	0.00	0.2	22.30	22.30	-0.2	2,291	-0.01%
2020/06/02	24	22.91	3	22.58	22.65	21	2,260	0.93%
2020/06/01	0	0.00	1	21.50	22.05	-1	2,115	-0.05%
2020/05/29	1	21.05	1	21.05	21.05	0	2,077	0.00%
2020/05/28	0	0.00	1	21.00	21.00	-1	2,076	-0.05%
2020/05/27	2	21.75	2	21.40	21.40	0	2,033	0.00%
2020/05/26	3	21.53	1	21.15	21.70	2	2,028	0.10%
2020/05/25	1	20.85	3	21.30	20.90	-2	1,990	-0.10%
2020/05/22	3	21.73	0	0.00	21.40	3	1,976	0.15%
2020/05/21	0	0.00	20	21.20	21.50	-20	1,883	-1.06%
2020/05/19	3	21.10	0	0.00	21.20	3	1,863	0.16%
2020/05/18	0	0.00	2	21.43	21.50	-2	1,845	-0.11%
2020/05/15	2	20.80	0	0.00	20.55	2	1,817	0.11%
2020/05/14	1	21.40	1	21.70	21.15	0	1,786	0.00%
2020/05/12	0	0.00	2	21.90	21.55	-2	1,774	-0.11%
2020/05/11	1	21.65	1	21.80	21.80	0	1,765	0.00%
2020/05/07	1	21.45	2	21.73	21.50	-1	1,726	-0.06%
2020/05/06	1	21.45	1	21.75	21.35	0	1,703	0.00%
2020/05/05	1	21.40	1	22.40	21.35	0	1,669	0.00%
2020/05/04	1	20.50	1	21.70	21.80	0	1,640	0.00%
2020/04/30	0	0.00	6	21.27	21.25	-6	1,613	-0.37%
2020/04/29	8	21.18	1	21.30	21.30	7	1,596	0.44%
2020/04/28	2	20.50	1	21.00	21.00	1	1,481	0.07%
2020/04/27	0	0.00	6	18.73	19.10	-6	1,392	-0.43%
2020/04/24	6	18.50	7	18.51	18.45	-1	1,376	-0.07%
2020/04/23	6	18.60	0	0.00	18.55	6	1,336	0.45%
2020/04/15	1	18.60	0	0.00	18.15	1	1,235	0.08%
2020/04/14	0	0.00	6	17.70	18.00	-6	1,219	-0.49%
2020/04/13	5	17.60	0	0.00	17.35	5	1,220	0.41%
2020/04/10	19	17.55	0	0.00	17.70	19	1,238	1.53%
2020/04/09	2	17.63	0	0.00	17.60	2	1,252	0.16%
2020/04/07	0	0.00	5	15.70	16.15	-5	1,148	-0.44%
2020/04/06	5	15.35	0	0.00	15.50	5	1,152	0.43%
2020/03/31	0	0.00	1	15.15	15.15	-1	1,471	-0.07%
2020/03/27	0	0.00	1	15.65	15.15	-1	1,621	-0.06%
2020/03/26	1	14.90	0	0.00	15.25	1	1,615	0.06%
2020/03/18	0	0.00	1	14.20	13.40	-1	1,614	-0.06%
2020/03/17	1	14.25	0	0.00	14.15	1	1,605	0.06%
2020/03/13	1	16.85	3	17.05	17.40	-2	1,634	-0.12%
2020/03/10	0	0.00	1	21.40	21.25	-1	1,583	-0.06%
2020/03/04	0	0.00	3	20.20	20.20	-3	1,564	-0.19%
2020/03/02	1	20.00	0	0.00	20.00	1	1,568	0.06%
2020/02/20	0	0.00	0.2	21.60	21.65	-0.2	1,572	-0.01%
2020/02/18	1	21.70	0	0.00	21.65	1	1,666	0.06%
2020/02/14	0	0.00	4	21.80	21.80	-4	1,718	-0.23%
2020/02/12	5	21.60	10	21.53	21.65	-5	1,713	-0.29%
2020/02/10	0	0.00	2	20.70	20.85	-2	1,713	-0.12%
2020/02/06	10	21.40	10	21.40	21.55	0	1,731	0.00%
2020/02/05	0	0.00	5	21.20	21.20	-5	1,774	-0.28%
2020/02/04	4	21.30	4	21.20	21.30	0	1,772	0.00%
2020/02/03	5	20.10	0	0.00	20.10	5	1,761	0.28%
2020/01/30	0	0.00	6	22.23	22.00	-6	1,739	-0.34%
2020/01/20	0	0.00	1	24.10	24.40	-1	1,706	-0.06%
2020/01/17	11	24.12	15	24.23	24.20	-4	1,697	-0.24%
2020/01/16	10	23.90	0	0.00	24.10	10	1,685	0.59%
2020/01/10	10	23.77	0	0.00	23.85	10	1,700	0.59%
2020/01/06	12	23.96	10	24.00	23.90	2	1,729	0.12%
2020/01/03	0	0.00	5	25.00	24.55	-5	1,712	-0.29%
2020/01/02	8	24.91	0	0.00	24.90	8	1,694	0.47%
2019/12/31	0	0.00	5	24.90	24.65	-5	1,671	-0.30%
2019/12/27	1	25.25	0	0.00	25.20	1	1,664	0.06%
2019/12/26	13	25.80	2	25.25	24.90	11	1,594	0.69%
2019/12/18	1	23.95	1	24.30	24.20	0	1,406	0.00%
2019/12/13	0	0.00	2	23.25	23.15	-2	1,338	-0.15%
2019/12/12	0	0.00	1	23.75	23.65	-1	1,338	-0.07%
2019/12/11	11	24.33	10	24.05	24.05	1	1,352	0.07%
2019/12/10	2	23.93	1	24.20	23.90	1	1,329	0.08%
2019/12/09	1	23.75	3	23.75	23.75	-2	1,265	-0.16%
2019/11/20	0	0.00	10	23.20	22.90	-10	1,278	-0.78%
2019/11/19	3	23.30	0	0.00	23.20	3	1,289	0.23%
2019/11/18	8	23.43	8	23.61	23.30	0	1,293	0.00%
2019/11/15	2	22.95	2	22.95	23.15	0	1,226	0.00%
2019/11/14	1	23.25	1	23.00	22.70	0	1,228	0.00%
2019/11/13	0	0.00	2	22.35	22.20	-2	1,186	-0.17%
2019/11/06	0	0.00	1	23.10	23.00	-1	1,212	-0.08%
2019/11/04	13	23.63	10	23.85	23.75	3	1,218	0.25%
2019/11/01	10	22.65	10	22.75	22.95	0	1,183	0.00%
2019/10/29	10	23.35	4	22.95	22.95	6	1,205	0.50%
2019/10/24	14	23.18	14	23.00	22.95	0	1,321	0.00%
2019/10/22	2	23.05	2	23.30	23.10	0	1,384	0.00%
2019/10/17	10	22.58	10	22.85	23.10	0	1,551	0.00%
2019/10/15	0	0.00	1	22.55	22.40	-1	1,640	-0.06%
2019/10/04	0	0.00	2	24.00	23.50	-2	1,669	-0.12%
2019/10/03	1	23.55	2	23.35	23.50	-1	1,673	-0.06%
2019/10/02	1	23.90	0	0.00	23.95	1	1,677	0.06%
2019/10/01	5	24.25	5	23.95	23.90	0	1,712	0.00%
2019/09/26	8	25.27	9	24.87	24.60	-1	1,889	-0.05%
2019/09/25	8	24.66	9	24.71	24.95	-1	1,727	-0.06%
2019/09/16	5	24.65	5	24.80	24.75	0	1,856	0.00%
2019/09/03	5	24.60	5	24.60	24.70	0	1,896	0.00%
2019/09/02	0	0.00	2	24.25	24.55	-2	1,896	-0.11%
2019/08/22	1	24.35	1	24.00	23.90	0	2,036	0.00%
2019/08/12	5	24.00	5	24.00	23.95	0	2,034	0.00%
2019/08/08	0	0.00	2	23.58	23.60	-2	2,041	-0.10%
2019/08/05	0	0.00	50	23.65	23.55	-50	2,057	-2.43%
2019/07/31	5	25.10	7	25.19	25.25	-2	2,089	-0.10%
2019/07/30	6	25.36	2	24.95	24.95	4	2,088	0.19%
2019/07/26	2	26.90	4	26.66	26.70	-2	2,040	-0.10%
2019/07/25	2	26.70	0	0.00	26.80	2	2,008	0.10%
2019/07/23	5	26.25	1	26.35	26.40	4	2,014	0.20%
2019/07/22	2	26.28	7	26.30	26.05	-5	1,975	-0.25%
2019/07/18	0	0.00	2	25.50	25.15	-2	1,969	-0.10%
2019/07/17	1	25.95	2	25.85	25.65	-1	2,016	-0.05%
2019/07/16	4	25.33	0	0.00	25.35	4	1,967	0.20%
2019/07/15	0	0.00	5	24.65	24.80	-5	2,006	-0.25%
2019/07/12	2	25.30	1	25.10	25.20	1	2,167	0.05%
2019/07/11	5	24.95	0	0.00	24.90	5	2,472	0.20%
2019/07/10	1	25.10	0	0.00	24.90	1	2,766	0.04%
2019/07/05	0	25.85	1	25.85	25.85	-1	2,950	-0.03%
2019/07/04	5	26.49	4	26.39	26.00	1	2,952	0.03%
2019/06/27	1	24.80	0	0.00	24.45	1	3,086	0.03%
2019/06/25	2	24.90	6	25.61	24.80	-4	3,073	-0.13%
2019/06/24	7	25.11	1	25.60	25.85	6	3,133	0.19%
2019/06/18	0	0.00	1	24.10	24.30	-1	3,226	-0.03%
2019/06/14	2	24.55	0	0.00	24.45	2	3,594	0.06%
2019/06/12	0	0.00	1	24.35	24.40	-1	3,646	-0.03%
2019/06/11	0	0.00	12	24.21	24.50	-12	3,623	-0.33%
2019/06/06	1	24.10	0	0.00	24.25	1	3,615	0.03%
2019/06/05	13	24.45	0	0.00	23.70	13	3,588	0.36%
2019/05/31	1	23.00	0	0.00	23.35	1	3,732	0.03%
2019/05/30	1	22.70	2	22.65	22.90	-1	3,697	-0.03%
2019/05/29	0	0.00	1	22.15	22.20	-1	3,690	-0.03%
2019/05/28	1	22.10	0	0.00	22.10	1	3,692	0.03%
2019/05/21	2	22.68	1	23.35	23.35	1	3,721	0.03%
2019/05/17	0	0.00	8	22.92	22.45	-8	3,734	-0.21%
2019/05/16	0	0.00	1	23.70	23.45	-1	3,719	-0.03%
2019/05/15	1	24.00	2	24.03	23.90	-1	3,719	-0.03%
2019/05/14	1	23.70	1	22.50	23.80	0	3,742	0.00%
2019/05/13	1	23.50	4	23.58	23.60	-3	3,732	-0.08%
2019/05/10	0	0.00	8	24.56	24.10	-8	3,735	-0.21%
2019/05/09	1	24.40	1	24.40	24.40	0	3,717	0.00%
2019/05/08	0	0.00	2	25.50	25.50	-2	3,694	-0.05%
2019/05/06	5	26.00	0	0.00	25.60	5	3,726	0.13%
2019/05/02	0	0.00	5	26.85	27.00	-5	3,689	-0.14%
2019/04/30	2	26.28	3	26.40	26.80	-1	3,693	-0.03%
2019/04/29	0.5	26.10	1	26.35	26.10	-0.5	3,651	-0.01%
2019/04/26	3	27.10	0	0.00	27.05	3	3,615	0.08%
2019/04/25	2	28.25	15	28.15	28.25	-13	3,566	-0.36%
2019/04/24	2	28.80	8	28.63	28.15	-6	3,554	-0.17%
2019/04/23	5	28.15	0	0.00	28.50	5	3,484	0.14%
2019/04/22	11	28.75	0	0.00	28.35	11	3,421	0.32%
2019/04/19	0	0.00	6	28.77	28.70	-6	3,390	-0.18%
2019/04/18	15	30.12	0	0.00	28.70	15	3,320	0.45%
2019/04/17	20.1	30.36	9	30.22	29.80	11.1	3,151	0.35%
2019/04/16	20	28.68	31	29.73	30.35	-11	2,832	-0.39%
2019/04/15	7	28.14	21	27.99	27.60	-14	2,540	-0.55%
2019/04/12	6	27.45	1	27.50	27.10	5	2,452	0.20%
2019/04/10	4	27.30	1	27.85	27.20	3	2,339	0.13%
2019/04/09	4	27.14	2	27.55	27.50	2	2,312	0.09%
2019/04/08	2	26.95	0	0.00	26.95	2	2,296	0.09%
2019/04/02	11	26.61	14	27.55	28.15	-3	2,284	-0.13%
2019/03/28	0	0.00	3	25.70	25.80	-3	2,221	-0.14%
2019/03/27	4	27.10	0	0.00	26.00	4	2,401	0.17%
2019/03/25	0	0.00	2	25.80	25.90	-2	2,330	-0.09%
2019/03/22	0	0.00	2	26.18	26.35	-2	2,307	-0.09%
2019/03/21	23	26.74	37	26.96	26.50	-14	2,259	-0.62%
2019/03/20	0	0.00	8	25.89	26.00	-8	2,126	-0.38%
2019/03/19	17	25.66	9	25.86	25.60	8	2,058	0.39%
2019/03/07	2	21.90	2	22.60	21.70	0	1,844	0.00%
2019/03/06	0	0.00	10	21.80	22.60	-10	1,804	-0.55%
2019/03/05	0	0.00	9	21.25	21.20	-9	1,691	-0.53%
2019/03/04	25	21.15	0	0.00	21.30	25	1,703	1.47%
2019/02/26	0	0.00	3	21.38	21.05	-3	1,788	-0.17%
2019/02/25	3	21.60	2	21.55	21.60	1	1,870	0.05%
2019/02/20	11	21.70	12	21.16	21.25	-1	1,873	-0.05%
2019/02/19	2	21.25	0	0.00	21.40	2	1,868	0.11%
2019/02/14	0	0.00	1	21.25	21.20	-1	1,847	-0.05%
2019/02/11	1	21.10	0	0.00	20.80	1	1,846	0.05%
2019/01/29	0	0.00	2	20.75	20.80	-2	1,885	-0.11%
2019/01/28	16	20.61	11	20.64	21.00	5	1,874	0.27%
2019/01/21	0	0.00	5	20.00	19.95	-5	1,828	-0.27%
2019/01/16	2	19.85	0	0.00	20.10	2	1,845	0.11%
2019/01/11	1	20.10	0	0.00	19.70	1	1,855	0.05%
2019/01/04	0	0.00	10	19.48	19.65	-10	1,857	-0.54%
2019/01/02	1	20.75	0	0.00	20.65	1	1,865	0.05%
2018/12/28	11	20.45	0	0.00	20.45	11	1,856	0.59%
2018/12/25	17	22.15	10	21.80	21.30	7	1,774	0.39%
2018/12/24	13	21.99	0	0.00	22.15	13	1,718	0.76%
2018/12/22	10	22.03	7	21.79	21.85	3	1,665	0.18%
2018/12/21	10	21.65	2	21.45	21.50	8	1,615	0.50%
2018/12/20	15	21.57	15	21.64	21.50	0	1,549	0.00%
2018/12/19	0	0.00	42	22.29	22.30	-42	1,361	-3.09%
2018/12/13	10	20.50	2	20.60	20.40	8	1,285	0.62%
2018/12/12	2	20.60	0	0.00	20.50	2	1,277	0.16%
2018/12/07	3	19.60	0	0.00	19.50	3	1,232	0.24%
2018/12/06	20	19.33	0	0.00	19.25	20	1,221	1.64%
2018/12/05	24	20.63	10	20.94	20.50	14	1,207	1.16%
2018/12/04	10	21.53	5	21.60	21.20	5	1,189	0.42%
2018/12/03	2	20.65	0	0.00	20.65	2	1,112	0.18%
2018/11/28	3	20.55	3	20.50	20.55	0	1,060	0.00%
2018/11/27	0	0.00	1	20.00	20.20	-1	1,030	-0.10%
2018/11/23	8	20.31	1	20.00	19.80	7	987	0.71%
2018/11/22	2	20.30	2	20.58	20.30	0	908	0.00%
2018/11/14	6	18.40	0	0.00	18.20	6	773	0.78%
2018/11/13	1	18.55	0	0.00	18.50	1	762	0.13%
2018/11/07	0	0.00	1	17.80	17.90	-1	720	-0.14%
2018/10/23	1	17.35	0	0.00	16.70	1	627	0.16%
2018/10/12	0	0.00	1	16.10	16.00	-1	586	-0.17%
2018/10/05	1	19.00	0	0.00	19.00	1	598	0.17%
2018/09/26	1	20.50	2	20.50	20.30	-1	596	-0.17%
2018/09/21	0.6	20.10	0	0.00	20.20	0.6	606	0.09%
2018/09/18	0.4	20.35	1	20.30	20.35	-0.7	675	-0.10%
2018/09/11	2	20.80	0	0.00	20.80	2	676	0.30%
2018/08/30	1	23.45	0	0.00	23.30	1	749	0.13%
2018/08/24	0.3	23.30	0	0.00	23.30	0.3	891	0.03%
2018/08/21	0.5	23.40	0	0.00	23.50	0.5	914	0.05%
2018/08/17	0.1	22.20	2	22.30	22.20	-1.9	905	-0.21%
2018/08/16	0	0.00	4	22.20	22.10	-4	905	-0.44%
2018/08/15	1	22.65	0	0.00	22.90	1	899	0.11%
2018/08/14	0.8	23.95	0	0.00	23.85	0.8	886	0.09%
2018/08/10	0	0.00	2	25.55	25.25	-2	868	-0.23%
2018/08/08	2	25.35	0	0.00	25.35	2	879	0.23%
2018/08/06	0	0.00	20	25.50	25.50	-20	882	-2.27%
2018/08/03	2	25.80	0	0.00	25.70	2	891	0.22%
2018/07/31	7	26.16	1	26.20	25.85	6	900	0.67%
2018/07/30	0	0.00	1	26.20	26.05	-1	897	-0.11%
2018/07/23	2	25.70	0	0.00	25.50	2	897	0.22%
2018/07/18	1	27.10	0	0.00	26.60	1	896	0.11%
2018/07/09	0.4	25.00	0	0.00	25.05	0.4	910	0.04%
2018/07/05	0.3	25.30	1	25.85	25.30	-0.7	1,012	-0.07%
2018/07/02	1	27.00	0	0.00	26.60	1	1,124	0.09%
2018/06/26	0.5	25.45	0	0.00	25.45	0.5	1,056	0.05%
2018/06/22	1	25.75	0	0.00	25.75	1	1,114	0.09%
2018/06/20	1	26.20	0	0.00	26.00	1	1,112	0.09%
2018/06/14	1	27.95	5	27.90	27.95	-4	1,095	-0.37%
2018/06/13	1	27.70	0	0.00	27.70	1	1,085	0.09%
2018/06/05	5	29.00	2	28.30	28.30	3	1,088	0.28%
2018/06/01	1	27.55	0	0.00	27.65	1	1,057	0.09%
2018/05/31	0	0.00	5	26.20	26.55	-5	1,029	-0.49%
2018/05/25	1	25.85	0	0.00	25.80	1	1,017	0.10%
2018/05/17	1	25.00	0	0.00	25.15	1	1,080	0.09%
2018/05/14	1	26.10	0	0.00	26.00	1	1,142	0.09%
2018/05/03	0	0.00	1	25.90	26.05	-1	1,193	-0.08%
2018/04/24	2	26.00	2	26.15	26.05	0	1,226	0.00%
2018/04/23	0	0.00	1	27.00	26.65	-1	1,228	-0.08%
2018/04/20	0	0.00	85	27.12	27.10	-85	1,234	-6.89%
2018/04/19	8	27.73	0	0.00	27.70	8	1,231	0.65%
2018/04/18	0	0.00	3	27.82	27.80	-3	1,256	-0.24%
2018/04/17	43	28.13	1	29.15	27.90	42	1,611	2.61%
2018/04/16	10	29.05	0	0.00	28.80	10	1,657	0.60%
2018/04/13	14	29.67	13	29.95	29.55	1	1,702	0.06%
2018/04/12	6	30.24	11	30.21	30.15	-5	1,762	-0.28%
2018/04/11	10	29.60	11	30.00	29.60	-1	1,718	-0.06%
2018/04/10	43	30.20	2	30.00	29.40	41	1,756	2.33%
2018/04/09	0	0.00	1	29.20	29.90	-1	1,708	-0.06%
2018/04/02	1	27.80	0	0.00	27.55	1	1,658	0.06%
2018/03/30	5	27.55	0	0.00	27.35	5	1,674	0.30%
2018/03/29	5	27.55	0	0.00	27.65	5	1,697	0.29%
2018/03/23	1	26.90	2	26.80	26.90	-1	1,646	-0.06%
2018/03/15	1	28.25	0	0.00	28.75	1	1,663	0.06%
2018/03/08	2	28.30	5	28.00	27.80	-3	1,709	-0.18%
2018/03/05	1	27.00	0	0.00	26.90	1	1,706	0.06%
2018/02/27	0	0.00	1	27.90	28.00	-1	1,737	-0.06%
2018/02/26	4	27.85	0	0.00	27.70	4	1,757	0.23%
2018/02/21	1	27.60	0	0.00	27.95	1	1,830	0.05%
2018/02/09	1	25.25	1	25.30	25.75	0	1,846	0.00%
2018/02/06	3	28.60	2	29.73	27.90	1	1,895	0.05%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	26.5	31.20	31.05	-26.5	1,943	-1.36%
2018/01/29	0	0.00	10	30.90	30.70	-10	2,001	-0.50%
2018/01/26	1	30.70	4	31.05	30.80	-3	2,038	-0.15%
2018/01/25	0	0.00	1	31.20	31.05	-1	2,072	-0.05%
2018/01/24	1	31.20	0	0.00	31.15	1	2,091	0.05%
2018/01/23	2	31.58	0	0.00	31.50	2	2,141	0.09%
2018/01/22	0	0.00	0.6	31.50	31.70	-0.6	2,178	-0.03%
2018/01/17	1	32.10	8	32.29	32.10	-7	2,276	-0.31%
2018/01/15	0	0.00	1	32.15	32.05	-1	2,331	-0.04%
2018/01/12	5	32.30	0	0.00	32.45	5	2,337	0.21%
2018/01/11	8	33.54	0	0.00	32.45	8	2,342	0.34%
2018/01/10	0	0.00	3.6	33.37	33.40	-3.6	2,020	-0.18%
2018/01/09	4	31.23	0	0.00	31.90	4	1,986	0.20%
2018/01/08	8	33.15	0	0.00	32.95	8	1,963	0.41%
2018/01/05	0	0.00	2	32.15	32.70	-2	1,915	-0.10%
2018/01/04	0	0.00	6	31.98	32.00	-6	1,923	-0.31%
2018/01/03	0	0.00	5	30.71	30.50	-5	1,992	-0.25%
2018/01/02	3	30.15	5	30.40	30.35	-2	2,092	-0.10%