台橡 (2103)-永豐金-竹科券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.65
漲跌
▲0.15
漲幅
+0.64%
成交量
780張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	37	23.44	23.55	-37	1,825	-2.03%
2024/11/19	7	23.65	0	0.00	23.70	7	1,820	0.38%
2024/11/18	35	23.75	5	23.30	23.75	30	1,815	1.65%
2024/11/15	6.1	23.25	0	0.00	23.35	6.1	1,799	0.34%
2024/11/14	37	23.47	0	0.00	23.10	37	1,791	2.07%
2024/11/13	0	0.00	2	23.65	23.65	-2	1,765	-0.11%
2024/11/12	0	0.00	30	23.59	23.65	-30	1,784	-1.68%
2024/11/11	5.1	23.85	0	0.00	23.90	5.1	1,790	0.28%
2024/11/08	5	23.87	7	23.81	23.80	-2	1,813	-0.11%
2024/11/07	1	24.40	1	24.35	24.35	0	1,810	0.00%
2024/11/06	1	24.50	20	24.65	24.20	-19	1,809	-1.05%
2024/11/04	12	25.03	0	0.00	24.90	12	1,811	0.66%
2024/11/01	0	0.00	16	24.36	24.70	-16	1,857	-0.86%
2024/10/29	0	0.00	0.4	24.45	24.45	-0.4	1,839	-0.02%
2024/10/28	22.2	24.70	13.1	24.63	24.65	9.1	1,797	0.51%
2024/10/25	5.1	23.70	0	0.00	23.70	5.1	1,737	0.30%
2024/10/24	0.1	24.00	0	0.00	23.90	0.1	1,754	0.01%
2024/10/23	0.1	23.75	0	0.00	23.75	0.1	1,766	0.01%
2024/10/22	1.1	23.88	0	0.00	23.80	1.1	1,795	0.06%
2024/10/21	6.1	24.10	8	24.16	24.10	-1.9	1,795	-0.10%
2024/10/18	2.1	24.45	0	0.00	24.50	2.1	1,848	0.12%
2024/10/17	0.1	24.45	0	0.00	24.45	0.1	1,905	0.01%
2024/10/16	10.1	24.45	1	24.40	24.40	9.1	1,910	0.48%
2024/10/15	0.2	24.35	0	0.00	24.35	0.2	1,863	0.01%
2024/10/14	41.2	24.70	9	24.90	24.60	32.2	1,881	1.71%
2024/10/11	0.1	24.50	0	0.00	24.40	0.1	1,901	0.01%
2024/10/09	0	0.00	7	24.65	24.40	-7	1,884	-0.37%
2024/10/08	18	25.32	1	25.10	25.35	17	1,819	0.93%
2024/10/07	0	0.00	2	24.65	24.75	-2	1,678	-0.12%
2024/09/30	0	0.00	3	23.60	23.80	-3	1,590	-0.19%
2024/09/25	1	23.30	0	0.00	23.15	1	1,596	0.06%
2024/09/24	0	0.00	4	23.05	23.05	-4	1,584	-0.25%
2024/09/23	0	0.00	1	23.05	23.00	-1	1,602	-0.06%
2024/09/19	4	22.78	0	0.00	22.95	4	1,638	0.24%
2024/09/18	0	0.00	2	23.10	22.80	-2	1,651	-0.12%
2024/09/16	0	0.00	44	22.62	22.70	-44	1,656	-2.66%
2024/09/13	1	22.10	0	0.00	22.35	1	1,666	0.06%
2024/09/11	0	0.00	8	22.00	22.10	-8	1,690	-0.47%
2024/09/10	0	0.00	2	21.80	21.90	-2	1,706	-0.12%
2024/09/05	1	21.95	0	0.00	21.95	1	1,751	0.06%
2024/09/04	2	22.30	1.3	22.38	21.95	0.7	1,798	0.04%
2024/09/03	0	0.00	1	23.15	23.05	-1	1,798	-0.06%
2024/09/02	0	0.00	14	23.19	23.20	-14	1,814	-0.77%
2024/08/29	2	23.15	0	0.00	23.15	2	1,827	0.11%
2024/08/27	3	23.20	0	0.00	23.25	3	1,833	0.16%
2024/08/26	0	0.00	10	23.25	23.25	-10	1,833	-0.55%
2024/08/22	0	0.00	3	23.00	23.00	-3	1,844	-0.16%
2024/08/21	2	22.78	0	0.00	22.90	2	1,878	0.11%
2024/08/20	1	22.75	0	0.00	22.75	1	1,887	0.05%
2024/08/19	10	22.70	7	22.70	22.70	3	1,934	0.16%
2024/08/16	46	22.92	0	0.00	22.75	46	1,936	2.38%
2024/08/15	1	22.80	20	22.85	22.70	-19	1,949	-0.97%
2024/08/14	10.3	22.75	0	0.00	22.80	10.3	1,965	0.52%
2024/08/13	9	22.76	0	0.00	22.45	9	1,955	0.46%
2024/08/07	0	0.00	1	22.15	22.25	-1	1,907	-0.05%
2024/08/05	5	20.90	0	0.00	20.75	5	1,868	0.27%
2024/08/02	1	22.60	0	0.00	22.65	1	1,811	0.06%
2024/07/30	0	22.75	1	22.70	22.80	-1	1,820	-0.05%
2024/07/23	2	22.70	0	0.00	22.85	2	1,903	0.11%
2024/07/22	3	22.67	5	22.70	22.70	-2	1,889	-0.11%
2024/07/19	60	23.27	0	0.00	23.15	60	1,876	3.20%
2024/07/18	60	23.67	52	23.89	23.85	8	1,822	0.44%
2024/07/16	22	23.35	0	0.00	23.25	22	1,812	1.21%
2024/07/15	42	23.69	35	23.55	23.55	7	1,825	0.38%
2024/07/12	20	23.75	10	23.80	23.70	10	1,836	0.54%
2024/07/10	15	23.20	40	23.20	23.20	-25	1,845	-1.35%
2024/07/05	10	23.63	0	0.00	23.50	10	1,878	0.53%
2024/07/04	30	23.18	0	0.00	23.15	30	1,888	1.59%
2024/07/03	3.1	23.60	0	0.00	23.65	3.1	1,870	0.17%
2024/07/02	8.1	23.64	0	0.00	23.55	8.1	1,846	0.44%
2024/07/01	0.1	23.81	0	0.00	23.75	0.1	1,825	0.01%
2024/06/26	3	24.30	0	0.00	24.30	3	1,806	0.17%
2024/06/24	5	24.22	0	0.00	24.25	5	1,783	0.28%
2024/06/21	0	0.00	3	24.25	24.30	-3	1,789	-0.17%
2024/06/20	1	24.00	6	24.03	24.15	-5	1,778	-0.28%
2024/06/19	5	23.94	0	0.00	23.90	5	1,768	0.28%
2024/06/17	0	0.00	0.3	24.00	23.95	-0.3	1,768	-0.01%
2024/06/14	1	23.70	0	0.00	23.80	1	1,786	0.06%
2024/06/13	2	23.83	40.1	23.72	23.70	-38.1	1,782	-2.13%
2024/06/11	32	24.59	0	0.00	24.15	32	1,767	1.81%
2024/06/07	0	0.00	2	24.33	24.25	-2	1,723	-0.12%
2024/06/06	1	23.80	0	0.00	23.80	1	1,682	0.06%
2024/06/05	0	0.00	1	24.25	24.20	-1	1,677	-0.06%
2024/06/04	16	23.76	0	0.00	23.95	16	1,697	0.94%
2024/06/03	0	0.00	2	23.95	23.85	-2	1,707	-0.12%
2024/05/31	33	24.02	0	0.00	24.00	33	1,712	1.93%
2024/05/30	101	23.85	0	0.00	23.85	101	1,714	5.89%	大買/鉅額交易
2024/05/29	0	0.00	1	23.90	23.95	-1	1,717	-0.06%
2024/05/28	10	23.55	0	0.00	24.05	10	1,716	0.58%
2024/05/27	7	23.70	0	0.00	23.65	7	1,709	0.41%
2024/05/24	3.1	23.88	0	0.00	23.85	3.1	1,686	0.18%
2024/05/23	2	23.95	0	0.00	24.00	2	1,677	0.12%
2024/05/21	0	0.00	10	24.30	24.40	-10	1,642	-0.61%
2024/05/20	5	25.00	1	25.00	24.80	4	1,642	0.24%
2024/05/17	1	24.55	0	0.00	24.65	1	1,652	0.06%
2024/05/16	0	0.00	46	24.56	24.70	-46	1,682	-2.73%
2024/05/13	15	24.26	0	0.00	24.50	15	1,654	0.91%
2024/05/10	3	24.25	0	0.00	24.20	3	1,645	0.18%
2024/05/08	2	24.35	0	0.00	24.30	2	1,610	0.12%
2024/05/07	10	24.59	0	0.00	24.55	10	1,598	0.63%
2024/05/06	2	24.70	5	24.60	24.50	-3	1,600	-0.19%
2024/05/03	177	25.18	0	0.00	24.60	177	1,590	11.13%	大買/鉅額交易
2024/04/30	5	23.98	10	24.25	24.10	-5	1,555	-0.32%
2024/04/29	0	0.00	6	24.50	24.40	-6	1,448	-0.41%
2024/04/26	0	0.00	5	23.90	24.10	-5	1,425	-0.35%
2024/04/25	0.1	24.05	0	0.00	23.90	0.1	1,418	0.01%
2024/04/24	10	24.42	0	0.00	24.40	10	1,399	0.71%
2024/04/22	4	24.55	6	25.03	24.60	-2	1,412	-0.14%
2024/04/19	0	0.00	10	24.60	24.40	-10	1,358	-0.74%
2024/04/18	28	24.80	23	24.79	24.70	5	1,319	0.38%
2024/04/17	4	24.28	3	24.52	24.60	1	1,270	0.08%
2024/04/16	2	23.83	9	24.00	23.60	-7	1,223	-0.57%
2024/04/15	0.1	24.10	3	24.43	24.15	-2.9	1,189	-0.24%
2024/04/12	0	0.00	2	24.15	24.20	-2	1,154	-0.18%
2024/04/11	1	23.80	2	23.70	23.80	-1	1,109	-0.09%
2024/04/10	4	24.05	10	23.85	24.00	-6	1,086	-0.55%
2024/04/03	8	23.15	0	23.15	23.10	8	1,003	0.80%
2024/04/02	3	23.35	0	0.00	23.35	3	999	0.30%
2024/04/01	1	23.30	0	0.00	23.30	1	994	0.10%
2024/03/26	8	23.33	0	0.00	23.30	8	960	0.83%
2024/03/20	0	0.00	1	23.40	23.40	-1	958	-0.10%
2024/03/19	18	23.35	1	23.30	23.25	17	943	1.80%
2024/03/15	1	22.85	0	0.00	22.55	1	898	0.11%
2024/03/14	0	0.00	10	22.93	22.95	-10	880	-1.14%
2024/03/13	0	22.95	0	0.00	22.85	0	865	0.00%
2024/03/11	4	22.70	0	0.00	22.95	4	864	0.46%
2024/03/08	5	22.64	40	22.70	22.45	-35	858	-4.08%
2024/03/06	0	22.60	0	0.00	22.70	0	809	0.00%
2024/03/04	0	0.00	1	22.90	22.85	-1	793	-0.13%
2024/02/26	0	0.00	147	23.07	23.05	-147	759	-19.36%	大賣/鉅額交易
2024/02/20	44	23.63	0	0.00	23.35	44	723	6.08%
2024/02/19	10.1	23.40	0	0.00	23.45	10.1	690	1.46%
2024/02/16	0	0.00	2	23.00	22.90	-2	667	-0.30%
2024/02/05	0	22.25	3	22.25	22.40	-3	647	-0.46%
2024/01/31	2	22.10	0	0.00	22.10	2	645	0.31%
2024/01/30	1	22.40	0	0.00	22.10	1	644	0.16%
2024/01/26	0	22.95	0	0.00	22.40	0	612	0.00%
2024/01/22	2	22.48	0	0.00	22.15	2	583	0.34%
2024/01/19	2	22.20	0	0.00	22.30	2	571	0.35%
2024/01/18	14	22.27	0	0.00	22.30	14	560	2.50%
2024/01/17	7	22.64	0.2	22.60	22.45	6.8	549	1.24%
2024/01/16	10	23.02	0	0.00	22.95	10	527	1.90%
2024/01/15	6	23.58	0	0.00	23.55	6	519	1.16%
2024/01/12	1	23.70	0	0.00	23.70	1	516	0.19%
2024/01/10	4	23.94	0	0.00	23.75	4	577	0.69%
2024/01/09	1	23.95	0	0.00	23.95	1	584	0.17%
2023/12/26	0	0.00	2	24.30	24.30	-2	604	-0.33%
2023/12/22	0	0.00	2	24.05	23.95	-2	600	-0.33%
2023/12/21	1	24.20	0	0.00	24.10	1	604	0.17%
2023/12/20	0	0.00	1	24.30	24.40	-1	601	-0.17%
2023/12/19	0	0.00	1	24.10	24.00	-1	599	-0.17%
2023/12/18	0	0.00	1.6	24.34	24.30	-1.6	603	-0.27%
2023/12/15	0	0.00	29	24.31	24.50	-29	597	-4.86%
2023/12/13	3	23.70	0	0.00	23.60	3	588	0.51%
2023/12/11	3	23.75	0	0.00	23.75	3	623	0.48%
2023/12/07	5	23.80	0	0.00	23.90	5	625	0.80%
2023/12/06	17	23.83	0	0.00	23.80	17	621	2.74%
2023/12/05	20	24.05	0	0.00	23.95	20	612	3.27%
2023/12/01	10	24.00	0	0.00	24.00	10	604	1.65%
2023/11/30	0	0.00	1	24.10	24.00	-1	610	-0.16%
2023/11/29	11	24.22	0	0.00	24.15	11	627	1.75%
2023/11/28	19	24.34	1	24.50	24.30	18	650	2.77%
2023/11/24	0	0.00	4	24.35	24.25	-4	651	-0.61%
2023/11/21	0	0.00	0	24.10	24.15	0	652	0.00%
2023/11/15	1.1	23.78	3	23.77	24.10	-1.9	642	-0.30%
2023/11/13	0	0.00	3	23.40	23.50	-3	642	-0.47%
2023/11/10	2	23.35	0	0.00	23.35	2	651	0.31%
2023/11/07	3	23.20	0	0.00	23.20	3	679	0.44%
2023/11/06	0	0.00	1	23.35	23.30	-1	692	-0.14%
2023/11/03	2	23.10	0	0.00	23.10	2	707	0.28%
2023/11/01	5	22.85	0	0.00	22.85	5	762	0.66%
2023/10/31	32	22.93	0	0.00	22.90	32	783	4.09%
2023/10/30	13	22.95	0	0.00	22.95	13	801	1.62%
2023/10/27	4	23.00	0	0.00	23.00	4	810	0.49%
2023/10/26	10	22.90	0	0.00	23.00	10	820	1.22%
2023/10/25	0	22.85	0	0.00	23.00	0	825	0.00%
2023/10/23	1	22.95	0	0.00	22.85	1	834	0.12%
2023/10/19	4	23.53	0	0.00	23.55	4	844	0.47%
2023/10/18	3	23.38	0	0.00	23.75	3	850	0.35%
2023/10/17	1	23.70	0	0.00	23.65	1	795	0.13%
2023/10/16	0.1	23.85	0	0.00	24.10	0.1	800	0.01%
2023/10/13	2	23.73	0	0.00	23.90	2	803	0.25%
2023/10/12	0	0.00	2	23.78	24.05	-2	801	-0.25%
2023/10/11	1	23.60	0	0.00	23.65	1	799	0.13%
2023/10/05	0.2	23.40	0	0.00	23.35	0.2	807	0.03%
2023/10/04	3	23.23	0	0.00	23.25	3	821	0.37%
2023/10/03	0.2	23.60	0	0.00	23.80	0.2	819	0.02%
2023/09/27	2	23.63	0	0.00	23.60	2	854	0.23%
2023/09/26	5	23.83	0	0.00	23.75	5	863	0.58%
2023/09/15	13.1	24.08	1	24.15	24.15	12.1	916	1.32%
2023/09/14	5	24.30	0	0.00	24.25	5	898	0.56%
2023/09/13	0	0.00	0.6	24.50	24.45	-0.6	914	-0.06%
2023/09/12	2	24.20	4.1	24.25	24.25	-2.1	971	-0.21%
2023/09/11	0.2	24.20	0	0.00	24.15	0.2	979	0.02%
2023/09/01	0	0.00	2	24.45	24.55	-2	994	-0.20%
2023/08/30	0.1	23.50	0	0.00	23.65	0.1	1,009	0.01%
2023/08/29	0.1	23.55	0	0.00	23.45	0.1	1,039	0.00%
2023/08/28	2	23.55	0	0.00	23.60	2	1,080	0.19%
2023/08/18	1	23.30	0	0.00	23.40	1	1,341	0.07%
2023/08/17	0.1	23.20	0	0.00	23.15	0.1	1,357	0.00%
2023/08/16	0	23.35	0	0.00	23.40	0	1,363	0.00%
2023/08/15	1.1	23.51	0	0.00	23.50	1.1	1,361	0.08%
2023/08/10	1	24.00	0.4	24.10	24.10	0.6	1,376	0.05%
2023/08/09	0.1	24.20	0	0.00	24.10	0.1	1,370	0.01%
2023/08/08	0.1	24.45	0	0.00	24.35	0.1	1,370	0.01%
2023/08/07	1.1	24.55	0	0.00	24.65	1.1	1,388	0.08%
2023/08/04	1	24.75	0	0.00	24.80	1	1,362	0.07%
2023/08/01	0	0.00	2	25.00	25.10	-2	1,364	-0.15%
2023/07/13	0	0.00	1	25.25	25.20	-1	1,428	-0.07%
2023/07/11	1	25.25	0	0.00	25.25	1	1,425	0.07%
2023/07/10	0	25.30	0	0.00	25.15	0	1,413	0.00%
2023/07/07	0	25.20	0	0.00	25.30	0	1,407	0.00%
2023/07/06	3	25.35	0	0.00	25.25	3	1,397	0.21%
2023/07/04	0	0.00	0.5	25.70	25.65	-0.5	1,369	-0.04%
2023/07/03	1	25.85	0	0.00	25.80	1	1,365	0.07%
2023/06/29	1	25.65	0	0.00	25.60	1	1,363	0.07%
2023/06/28	0	0.00	0	26.75	26.70	0	1,352	0.00%
2023/06/27	0	0.00	60	26.60	26.75	-60	1,343	-4.47%
2023/06/26	60	26.75	0	0.00	26.65	60	1,330	4.51%
2023/06/16	2	26.78	3	26.75	26.90	-1	1,306	-0.08%
2023/06/14	2	26.30	3	26.35	26.30	-1	1,406	-0.07%
2023/06/12	0	26.10	0	0.00	26.15	0	1,444	0.00%
2023/06/09	1.1	26.16	0	0.00	26.15	1.1	1,472	0.07%
2023/06/08	0	0.00	2	26.15	26.20	-2	1,523	-0.13%
2023/06/07	0	0.00	0.1	26.20	26.15	-0.1	1,607	0.00%
2023/06/05	1.1	25.93	0	0.00	26.05	1.1	1,613	0.07%
2023/06/01	2	25.40	0	0.00	25.55	2	1,578	0.13%
2023/05/30	4.1	25.43	0	0.00	25.40	4.1	1,523	0.27%
2023/05/29	6	25.81	0.4	25.85	25.80	5.6	1,485	0.38%
2023/05/26	1	25.90	0	0.00	25.95	1	1,457	0.07%
2023/05/25	3	26.15	0	0.00	26.10	3	1,426	0.21%
2023/05/23	0	0.00	3	26.45	26.55	-3	1,374	-0.22%
2023/05/22	2	26.60	0	0.00	26.55	2	1,354	0.15%
2023/05/19	1	26.65	0	0.00	26.75	1	1,354	0.07%
2023/05/17	2	26.70	0	0.00	26.75	2	1,371	0.15%
2023/05/16	10	26.55	12	26.65	26.65	-2	1,363	-0.15%
2023/05/12	3	26.57	0	0.00	26.30	3	1,374	0.22%
2023/05/11	3	26.57	0	0.00	26.45	3	1,392	0.22%
2023/05/09	2	26.83	0	0.00	26.80	2	1,477	0.14%
2023/05/08	3	27.10	0	0.00	27.10	3	1,541	0.19%
2023/05/05	3	27.25	50	27.40	27.15	-47	1,639	-2.87%
2023/05/04	51	27.50	0	0.00	27.50	51	1,649	3.09%
2023/04/28	1	27.60	0	0.00	27.75	1	1,650	0.06%
2023/04/27	0	0.00	1	27.55	27.55	-1	1,649	-0.06%
2023/04/24	1	27.30	0	0.00	27.75	1	1,628	0.06%
2023/04/21	3	27.45	0	0.00	27.35	3	1,629	0.18%
2023/04/18	1	28.20	0	0.00	28.05	1	1,623	0.06%
2023/04/17	0	0.00	0.5	28.25	28.15	-0.5	1,623	-0.03%
2023/04/14	0	0.00	4	28.26	28.25	-4	1,621	-0.25%
2023/04/13	2	28.20	0	0.00	28.20	2	1,621	0.12%
2023/04/12	0	28.20	0	0.00	28.25	0	1,620	0.00%
2023/03/29	0	0.00	1	28.25	28.30	-1	1,617	-0.06%
2023/03/28	0	0.00	2	28.10	28.10	-2	1,622	-0.12%
2023/03/24	0	0.00	32	28.00	27.75	-32	1,624	-1.97%
2023/03/23	32	27.70	0	0.00	27.65	32	1,623	1.97%
2023/03/20	6	27.65	0	0.00	27.45	6	1,674	0.36%
2023/03/17	0	0.00	137	27.52	28.15	-137	1,651	-8.30%	大賣/鉅額交易
2023/03/16	82	27.01	0	0.00	26.90	82	1,515	5.41%
2023/03/15	50	27.44	1	27.50	27.45	49	1,493	3.28%
2023/03/14	91	27.21	90	27.50	27.30	1	1,499	0.07%
2023/03/13	25	26.95	23	27.50	27.45	2	1,502	0.13%
2023/03/10	8	28.10	84	27.85	27.85	-76	1,449	-5.24%
2023/03/09	0	0.00	5	29.65	29.60	-5	1,374	-0.36%
2023/03/08	0	0.00	122	29.51	29.65	-122	1,383	-8.82%	大賣/鉅額交易
2023/03/03	0	0.00	2	29.35	29.40	-2	1,348	-0.15%
2023/03/02	62	28.94	0	0.00	28.90	62	1,333	4.65%
2023/03/01	63	28.70	153	28.65	28.75	-90	1,325	-6.79%	大賣/
2023/02/22	1	28.95	0	0.00	29.10	1	1,279	0.08%
2023/02/17	0.1	28.95	0	0.00	28.95	0.1	1,271	0.01%
2023/02/15	0	0.00	0	29.40	29.25	0	1,247	0.00%
2023/02/14	0	0.00	1	29.45	29.45	-1	1,250	-0.08%
2023/02/10	1	28.95	0	0.00	28.70	1	1,251	0.08%
2023/02/09	28	29.43	1	29.55	29.10	27	1,243	2.17%
2023/02/08	12	29.53	0	0.00	29.75	12	1,215	0.99%
2023/02/07	20	29.88	0	0.00	29.80	20	1,162	1.72%
2023/02/06	10	29.85	1	30.25	29.90	9	1,096	0.82%
2023/02/03	87	29.74	11.3	29.31	29.60	75.8	1,007	7.52%
2023/02/02	0	28.60	3	28.32	28.55	-3	901	-0.33%
2023/02/01	0	0.00	1	28.20	28.00	-1	872	-0.11%
2023/01/03	1	27.00	0	26.95	27.25	1	935	0.11%
2022/12/28	0	0.00	2	27.00	26.95	-2	936	-0.21%
2022/12/23	1	26.95	0	0.00	26.95	1	948	0.11%
2022/12/21	0	0.00	15	27.05	26.95	-15	974	-1.54%
2022/12/20	3	27.10	0	0.00	26.90	3	991	0.30%
2022/12/12	15	28.03	2	27.90	28.20	13	947	1.37%
2022/12/09	0	0.00	3	27.52	27.50	-3	927	-0.32%
2022/12/08	3	27.07	0	0.00	27.05	3	931	0.32%
2022/12/07	2	27.20	0	0.00	27.20	2	931	0.21%
2022/12/06	0	0.00	1	27.80	27.45	-1	922	-0.11%
2022/12/05	2	28.05	3	28.03	28.10	-1	900	-0.11%
2022/12/02	2	27.25	0	0.00	27.40	2	867	0.23%
2022/11/30	0	0.00	6	27.57	27.60	-6	857	-0.70%
2022/11/29	0	27.35	0	0.00	27.20	0	841	0.00%
2022/11/18	3	26.75	0	0.00	26.70	3	909	0.33%
2022/11/16	2	26.85	0	0.00	26.75	2	923	0.22%
2022/11/14	1	26.95	7	26.79	26.95	-6	908	-0.66%
2022/11/11	0	0.00	0.3	26.45	26.40	-0.3	892	-0.03%
2022/11/10	2	26.55	2	26.45	26.40	0	893	0.00%
2022/11/09	2	26.80	0	0.00	26.75	2	890	0.22%
2022/11/08	2	26.85	0	0.00	26.80	2	894	0.22%
2022/11/07	2	26.55	0	0.00	26.70	2	898	0.22%
2022/11/04	7	26.50	1.2	26.79	26.75	5.8	900	0.64%
2022/11/02	1	27.10	0	0.00	27.10	1	929	0.11%
2022/10/31	5	26.35	5	26.25	26.45	0	959	0.00%
2022/10/26	0	0.00	88	26.47	26.35	-88	993	-8.86%
2022/10/24	1	26.50	0	0.00	26.40	1	1,026	0.10%
2022/10/21	2	26.83	0	0.00	26.60	2	1,023	0.20%
2022/10/20	0	0.00	2	27.45	27.20	-2	1,023	-0.20%
2022/10/14	88	26.70	0	0.00	26.60	88	978	9.00%
2022/10/13	0	0.00	3	26.40	25.95	-3	1,016	-0.30%
2022/10/07	1	26.90	0	0.00	26.80	1	1,179	0.08%
2022/10/03	0	0.00	2	26.15	26.20	-2	1,325	-0.15%
2022/09/29	0	0.00	2	25.70	25.65	-2	1,350	-0.15%
2022/09/28	10	25.47	0	0.00	25.10	10	1,376	0.73%
2022/09/27	1	25.85	0	0.00	26.10	1	1,369	0.07%
2022/09/21	0	0.00	29	27.58	27.30	-29	1,418	-2.04%
2022/09/16	1	28.15	0	0.00	28.05	1	1,461	0.07%
2022/09/13	0	0.00	0.2	28.15	28.05	-0.2	1,572	-0.01%
2022/09/08	0	0.00	1	27.15	27.65	-1	1,630	-0.06%
2022/09/07	2	27.10	0	0.00	27.00	2	1,706	0.12%
2022/09/01	3	27.77	0	0.00	27.85	3	1,736	0.17%
2022/08/31	2	28.05	0	0.00	28.20	2	1,728	0.12%
2022/08/29	1	28.35	1	28.40	28.40	0	1,721	0.00%
2022/08/25	4	29.00	0	0.00	29.25	4	1,722	0.23%
2022/08/24	25	28.82	0	0.00	28.75	25	1,714	1.46%
2022/08/16	0	28.30	0	0.00	28.25	0	1,725	0.00%
2022/08/15	1	27.85	0	0.00	28.15	1	1,721	0.06%
2022/08/11	3	27.60	0	0.00	27.60	3	1,720	0.17%
2022/08/10	0	0.00	0	27.60	27.65	0	1,729	0.00%
2022/08/09	0	0.00	1	27.50	27.40	-1	1,727	-0.06%
2022/08/05	5	26.48	5	26.59	26.75	0	1,727	0.00%
2022/08/04	1	25.40	0	0.00	25.90	1	1,731	0.06%
2022/08/03	0	26.30	0	0.00	25.75	0	1,764	0.00%
2022/08/01	0	0.00	1	26.35	26.30	-1	1,811	-0.06%
2022/07/29	0	25.75	1	25.85	25.85	-1	1,815	-0.06%
2022/07/25	0	25.30	0	0.00	25.50	0	1,807	0.00%
2022/07/21	1	25.20	0	0.00	25.50	1	1,833	0.05%
2022/07/20	8	25.41	0	0.00	25.05	8	1,841	0.43%
2022/07/19	8	25.48	2	25.40	25.35	6	1,840	0.33%
2022/07/13	1	26.80	0.7	26.85	26.80	0.3	1,730	0.02%
2022/07/12	7.2	27.05	0	0.00	26.65	7.2	1,762	0.41%
2022/07/11	1.1	27.82	0	0.00	27.95	1.1	1,728	0.06%
2022/07/07	4	27.99	0	0.00	28.40	4	1,754	0.23%
2022/07/06	3	28.75	0	0.00	28.25	3	1,774	0.17%
2022/07/05	0.2	29.65	0	0.00	29.40	0.2	1,777	0.01%
2022/07/01	0	0.00	1	29.90	28.95	-1	1,861	-0.05%
2022/06/30	0.2	29.70	0	0.00	29.65	0.2	1,874	0.01%
2022/06/29	0.2	30.35	0	0.00	30.45	0.2	1,852	0.01%
2022/06/23	1.2	30.35	0	0.00	30.35	1.2	1,870	0.06%
2022/06/22	0	0.00	0.5	30.90	30.95	-0.5	1,867	-0.03%
2022/06/21	0	0.00	3	31.42	31.95	-3	1,846	-0.16%
2022/06/20	1	30.70	0	0.00	30.40	1	1,819	0.05%
2022/06/17	2	30.93	0	0.00	31.20	2	1,817	0.11%
2022/06/16	0	0.00	5	31.67	31.20	-5	1,813	-0.28%
2022/06/14	0.1	30.10	0	0.00	30.10	0.1	1,838	0.01%
2022/06/06	1	30.55	0	0.00	30.60	1	2,061	0.05%
2022/05/30	1	30.20	0.1	30.15	30.10	0.9	2,265	0.04%
2022/05/27	2	29.95	2	30.25	29.95	0	2,318	0.00%
2022/05/26	1	30.20	0	0.00	29.90	1	2,368	0.04%
2022/05/25	0	0.00	9	29.90	30.15	-9	2,404	-0.37%
2022/05/24	2	29.70	1	29.85	29.80	1	2,459	0.04%
2022/05/23	0.1	30.10	2	30.20	30.10	-1.9	2,468	-0.08%
2022/05/20	0	0.00	2	30.00	29.95	-2	2,550	-0.08%
2022/05/19	16.1	29.37	2	29.65	29.65	14.1	2,629	0.54%
2022/05/18	3	30.10	5	30.18	30.20	-2	2,731	-0.07%
2022/05/17	0	0.00	2	29.55	29.60	-2	2,776	-0.07%
2022/05/16	2	28.85	0	0.00	29.10	2	2,816	0.07%
2022/05/13	0	0.00	3	28.70	29.25	-3	2,841	-0.11%
2022/05/12	2	28.70	0	0.00	28.60	2	2,871	0.07%
2022/05/11	13	29.01	0	0.00	29.00	13	2,876	0.45%
2022/05/09	9.4	30.02	0.6	29.80	29.65	8.8	2,956	0.30%
2022/05/06	6	31.29	0	0.00	31.20	6	2,934	0.20%
2022/05/05	3	32.15	0	0.00	32.05	3	2,965	0.10%
2022/05/04	1	32.10	0	0.00	32.15	1	3,029	0.03%
2022/05/03	1	31.90	1	31.90	32.10	0	3,104	0.00%
2022/04/28	0	0.00	4	31.71	32.05	-4	3,244	-0.12%
2022/04/27	6	31.09	0	0.00	31.20	6	3,288	0.18%
2022/04/26	0	0.00	3	31.90	32.05	-3	3,285	-0.09%
2022/04/25	5	31.98	0	0.00	31.60	5	3,323	0.15%
2022/04/22	0.2	33.00	0	0.00	32.90	0.2	3,317	0.01%
2022/04/21	0	0.00	6	33.30	33.20	-6	3,361	-0.18%
2022/04/20	0	0.00	2	33.00	33.00	-2	3,381	-0.06%
2022/04/19	0	0.00	1	32.15	32.25	-1	3,375	-0.03%
2022/04/18	12.2	31.46	0	0.00	31.30	12.2	3,385	0.36%
2022/04/14	0	0.00	2	33.40	33.05	-2	3,565	-0.06%
2022/04/13	0.1	33.20	0	0.00	32.95	0.1	3,656	0.00%
2022/04/12	2	32.40	0	0.00	32.85	2	3,744	0.05%
2022/04/11	10.1	32.78	3	32.75	32.75	7.1	3,819	0.19%
2022/04/08	3.1	33.04	0	0.00	33.10	3.1	3,918	0.08%
2022/04/06	6	34.23	0	0.00	34.15	6	4,533	0.13%
2022/03/30	0.1	34.70	1	34.60	34.80	-0.9	4,819	-0.02%
2022/03/28	0.1	35.00	0	0.00	34.85	0.1	5,183	0.00%
2022/03/25	0	0.00	1	34.55	34.55	-1	6,292	-0.02%
2022/03/24	0	0.00	2	34.45	34.45	-2	6,985	-0.03%
2022/03/23	1.1	34.50	0	0.00	34.50	1.1	7,378	0.01%
2022/03/22	3	34.47	0	0.00	34.55	3	7,612	0.04%
2022/03/18	2	34.30	0	0.00	34.10	2	7,730	0.03%
2022/03/16	3	33.45	0	0.00	33.90	3	7,717	0.04%
2022/03/15	10	33.89	0	0.00	33.60	10	7,725	0.13%
2022/03/14	8	34.47	0	0.00	34.45	8	7,762	0.10%
2022/03/11	3.1	33.94	0	0.00	34.20	3.1	7,854	0.04%
2022/03/09	0	0.00	4	34.05	33.85	-4	7,905	-0.05%
2022/03/08	4	33.00	2	33.23	32.80	2	7,891	0.03%
2022/03/07	8	33.68	0	0.00	33.65	8	7,848	0.10%
2022/03/04	4	35.03	0	0.00	35.00	4	7,787	0.05%
2022/03/02	8	35.24	0	0.00	35.15	8	7,793	0.10%
2022/03/01	2.1	35.89	0	0.00	35.65	2.1	7,769	0.03%
2022/02/25	3	35.35	0	0.00	35.20	3	7,762	0.04%
2022/02/24	5	35.24	0	0.00	35.20	5	7,744	0.06%
2022/02/23	4	35.51	0.2	35.70	35.60	3.8	7,694	0.05%
2022/02/22	1	35.60	1	35.40	35.55	0	7,703	0.00%
2022/02/21	5	35.52	0	0.00	36.05	5	7,652	0.07%
2022/02/18	10.1	35.72	19	36.23	35.85	-8.9	7,626	-0.12%
2022/02/17	7	36.89	11	36.69	36.60	-4	7,579	-0.05%
2022/02/15	15	37.34	0	0.00	37.25	15	7,691	0.20%
2022/02/14	6	38.08	5	37.45	37.45	1	7,768	0.01%
2022/02/11	0.1	38.60	0	0.00	38.60	0.1	7,823	0.00%
2022/02/10	0	0.00	7	38.71	38.75	-7	7,883	-0.09%
2022/02/09	0	0.00	1	39.30	39.30	-1	7,906	-0.01%
2022/02/07	2	37.70	1	37.65	37.70	1	7,959	0.01%
2022/01/26	1	37.50	0	0.00	37.10	1	7,933	0.01%
2022/01/25	2	37.50	0	0.00	37.75	2	7,908	0.03%
2022/01/24	2	37.33	2	38.23	38.55	0	7,861	0.00%
2022/01/20	0	0.00	4.3	38.34	38.65	-4.3	7,824	-0.05%
2022/01/19	0	0.00	0.6	37.90	37.90	-0.6	7,783	-0.01%
2022/01/18	0	0.00	1.6	38.11	38.00	-1.6	7,770	-0.02%
2022/01/14	3.1	36.97	0	0.00	36.90	3.1	7,750	0.04%
2022/01/12	0	0.00	1	38.30	38.35	-1	7,810	-0.01%
2022/01/11	1	38.00	3.3	38.10	37.80	-2.3	7,822	-0.03%
2022/01/10	3.5	38.66	7	38.35	38.15	-3.5	7,895	-0.04%
2022/01/07	1.1	39.70	0	0.00	39.70	1.1	7,741	0.01%
2022/01/06	1.2	39.11	3	39.10	39.15	-1.8	7,681	-0.02%
2022/01/05	0.1	38.75	0	0.00	38.80	0.1	7,592	0.00%
2022/01/04	0.6	39.37	1.3	39.53	39.30	-0.8	7,498	-0.01%
2022/01/03	1.2	39.88	3	40.95	40.05	-1.8	7,440	-0.02%
2021/12/30	1.2	40.40	0	0.00	40.40	1.2	7,362	0.02%
2021/12/29	4	42.43	5	41.50	42.05	-1	7,150	-0.01%
2021/12/28	1	41.20	3	41.40	41.30	-2	6,705	-0.03%
2021/12/27	4.1	41.06	4	41.34	41.25	0.1	6,676	0.00%
2021/12/24	2.1	40.74	18	41.20	40.50	-15.9	6,601	-0.24%
2021/12/23	2.9	41.55	16	41.62	41.55	-13.1	6,458	-0.20%
2021/12/22	4	41.76	1.3	41.22	41.55	2.7	6,345	0.04%
2021/12/21	41.1	42.58	33	41.99	42.95	8.1	6,141	0.13%
2021/12/20	4	40.63	16	41.16	41.80	-12	5,051	-0.24%
2021/12/17	16	38.02	12	37.90	38.00	4	4,349	0.09%
2021/12/16	2	36.50	72	36.05	36.65	-70	3,951	-1.77%
2021/12/15	5	34.65	1	34.55	34.90	4	3,727	0.11%
2021/12/14	1	34.75	0	0.00	34.85	1	3,665	0.03%
2021/12/13	0	0.00	1	35.05	34.85	-1	3,670	-0.03%
2021/12/10	0	0.00	1	35.00	34.30	-1	3,654	-0.03%
2021/12/09	1	34.95	1	35.00	34.95	0	3,610	0.00%
2021/12/08	3	34.85	2	34.85	34.70	1	3,563	0.03%
2021/12/06	0	0.00	5.8	33.32	33.85	-5.8	3,393	-0.17%
2021/11/30	0	0.00	1	32.85	32.75	-1	3,300	-0.03%
2021/11/29	5	31.67	4	32.50	32.10	1	3,293	0.03%
2021/11/26	2	32.28	0	0.00	32.30	2	3,271	0.06%
2021/11/25	0	0.00	4	33.05	33.10	-4	3,252	-0.12%
2021/11/24	2	32.90	0	0.00	32.90	2	3,237	0.06%
2021/11/23	10	32.20	0	0.00	32.25	10	3,213	0.31%
2021/11/22	0	0.00	2	32.45	32.50	-2	3,217	-0.06%
2021/11/19	0	0.00	3	32.28	32.20	-3	3,247	-0.09%
2021/11/17	1	33.20	5	33.02	32.90	-4	3,274	-0.12%
2021/11/16	1	32.90	0	0.00	32.95	1	3,260	0.03%
2021/11/15	1	32.65	1	33.00	32.95	0	3,218	0.00%
2021/11/12	0	0.00	44	32.36	32.50	-44	3,164	-1.39%
2021/11/11	15	31.77	42	32.20	31.50	-27	3,062	-0.88%
2021/11/10	68	32.00	2	32.00	31.50	66	2,982	2.21%
2021/11/09	0	0.00	3	31.82	31.85	-3	2,913	-0.10%
2021/11/08	2	32.40	1	32.50	32.35	1	2,868	0.03%
2021/11/05	21	32.17	7	32.36	31.85	14	2,822	0.50%
2021/10/29	0	0.00	2	31.98	32.05	-2	2,827	-0.07%
2021/10/28	0	0.00	1	31.35	31.30	-1	2,768	-0.04%
2021/10/27	1	30.60	0	0.00	30.75	1	2,800	0.04%
2021/10/22	0	0.00	1	31.60	30.80	-1	2,858	-0.03%
2021/10/21	4	31.76	5	32.56	31.50	-1	2,843	-0.04%
2021/10/20	0	0.00	7	31.12	31.25	-7	2,778	-0.25%
2021/10/19	17	31.11	17	31.35	30.80	0	2,829	0.00%
2021/10/18	0	0.00	4	30.70	31.05	-4	2,806	-0.14%
2021/10/14	7	29.49	0	0.00	29.40	7	2,823	0.25%
2021/10/12	1.1	29.95	0	0.00	29.95	1.1	2,881	0.04%
2021/10/08	0	0.00	11	30.62	30.35	-11	2,948	-0.37%
2021/10/07	3	29.13	3	29.65	29.90	0	3,047	0.00%
2021/10/06	4	29.30	0	0.00	29.25	4	3,174	0.13%
2021/10/05	0	0.00	1	30.10	30.20	-1	3,198	-0.03%
2021/10/04	1	29.45	0	0.00	29.50	1	3,217	0.03%
2021/10/01	42	30.61	39	30.20	30.20	3	3,246	0.09%
2021/09/30	0	0.00	38	31.40	31.45	-38	3,302	-1.15%
2021/09/28	0	0.00	1	31.55	31.65	-1	3,386	-0.03%
2021/09/27	0	0.00	2	31.50	31.45	-2	3,594	-0.06%
2021/09/24	0	0.00	2	30.93	30.85	-2	3,893	-0.05%
2021/09/22	40.1	30.34	0	0.00	30.30	40.1	4,110	0.98%
2021/09/16	0	0.00	1	31.10	31.35	-1	4,325	-0.02%
2021/09/15	0	0.00	39	30.49	30.30	-39	4,343	-0.90%
2021/09/14	39	30.30	0	0.00	30.25	39	4,429	0.88%
2021/09/13	1	29.50	0	0.00	30.30	1	4,747	0.02%
2021/09/10	1	29.35	0	0.00	29.50	1	4,848	0.02%
2021/09/09	4	29.11	1	29.15	29.15	3	5,000	0.06%
2021/09/08	3	29.50	0	0.00	29.15	3	5,089	0.06%
2021/09/07	1	29.80	0	0.00	29.70	1	5,147	0.02%
2021/09/06	1	29.90	40	29.90	29.70	-39	5,202	-0.75%
2021/09/02	9.1	30.13	0	0.00	30.00	9.1	5,476	0.17%
2021/08/31	0	0.00	34	30.72	30.95	-34	5,853	-0.58%
2021/08/30	40	30.80	1	30.75	31.00	39	6,197	0.63%
2021/08/27	7	30.44	7	30.70	30.60	0	6,809	0.00%
2021/08/25	1	31.00	1	31.40	31.15	0	7,737	0.00%
2021/08/24	0	0.00	1	31.60	31.50	-1	7,949	-0.01%
2021/08/23	1	30.45	0	0.00	30.55	1	8,179	0.01%
2021/08/20	1	29.95	40	30.30	29.90	-39	8,304	-0.47%
2021/08/19	0	0.00	10	30.84	30.60	-10	8,368	-0.12%
2021/08/18	41.1	29.90	0	0.00	31.00	41.1	8,553	0.48%
2021/08/17	2	30.38	1	30.80	30.35	1	8,866	0.01%
2021/08/16	2	30.85	2	30.58	30.50	0	9,222	0.00%
2021/08/13	7	31.51	0	0.00	31.40	7	9,270	0.08%
2021/08/12	1	31.75	1	31.85	32.20	0	9,393	0.00%
2021/08/11	1.1	31.50	40	31.60	31.50	-38.9	9,614	-0.40%
2021/08/10	55.1	31.80	0	0.00	31.70	55.1	9,872	0.56%
2021/08/09	10	31.65	0	0.00	32.00	10	10,114	0.10%
2021/08/06	0	0.00	1	31.70	31.90	-1	10,415	-0.01%
2021/08/04	41.1	31.21	84	31.22	31.50	-42.9	11,079	-0.39%
2021/08/03	42	30.44	0	0.00	30.65	42	11,530	0.36%
2021/08/02	1	30.00	1	30.80	30.85	0	12,141	0.00%
2021/07/30	0	0.00	40	30.30	30.30	-40	12,809	-0.31%
2021/07/29	40	30.50	0	0.00	30.85	40	14,607	0.27%
2021/07/27	5	30.65	38.3	31.18	30.60	-33.3	15,898	-0.21%
2021/07/26	1	31.85	1	31.05	31.15	0	16,525	0.00%
2021/07/23	0	0.00	10	31.85	31.80	-10	17,193	-0.06%
2021/07/21	4	30.70	0	0.00	30.65	4	17,917	0.02%
2021/07/20	7	31.40	4	31.15	31.10	3	17,962	0.02%
2021/07/19	0	0.00	5	32.01	31.95	-5	18,100	-0.03%
2021/07/16	4	32.15	10	32.70	32.70	-6	18,471	-0.03%
2021/07/15	31	31.59	1	31.70	32.00	30	18,653	0.16%
2021/07/14	4.1	31.54	0	0.00	31.75	4.1	18,985	0.02%
2021/07/13	23	32.52	5	32.64	31.85	18	19,229	0.09%
2021/07/09	4.5	33.64	0	0.00	33.60	4.5	20,475	0.02%
2021/07/08	2	33.63	9	33.84	34.00	-7	20,639	-0.03%
2021/07/07	7.1	33.56	0	0.00	33.45	7.1	20,908	0.03%
2021/07/06	1	34.15	0	0.00	34.10	1	21,046	0.00%
2021/07/05	1	34.05	0	0.00	34.15	1	21,137	0.00%
2021/07/02	2	34.40	11	34.27	34.25	-9	21,137	-0.04%
2021/07/01	48.3	36.99	37	36.64	35.40	11.3	20,978	0.05%
2021/06/30	1.1	35.72	0.1	35.90	35.95	1	20,736	0.00%
2021/06/29	0	0.00	13	36.01	36.00	-13	20,665	-0.06%
2021/06/28	0	0.00	2	36.13	35.70	-2	20,600	-0.01%
2021/06/24	0.1	35.05	0	0.00	35.20	0.1	20,419	0.00%
2021/06/22	1	35.60	85	35.38	34.80	-84	20,363	-0.41%
2021/06/21	6.2	33.37	7	33.11	33.10	-0.8	20,081	0.00%
2021/06/18	52	34.45	0	0.00	34.05	52	19,990	0.26%
2021/06/17	0	0.00	12	35.38	35.50	-12	19,874	-0.06%
2021/06/16	3	34.72	3	35.30	34.40	0	19,897	0.00%
2021/06/15	1	35.10	1	34.30	34.95	0	19,859	0.00%
2021/06/11	1	34.60	0	0.00	34.75	1	19,839	0.01%
2021/06/10	23.1	33.73	1	34.20	34.40	22.1	19,875	0.11%
2021/06/09	1	35.10	5	34.75	34.75	-4	19,765	-0.02%
2021/06/08	5	35.28	2	35.45	35.60	3	19,769	0.02%
2021/06/07	35	35.30	9	35.02	34.45	26	19,585	0.13%
2021/06/04	16	35.56	12	35.87	35.75	4	19,347	0.02%
2021/06/03	24	33.84	14	33.33	34.60	10	18,887	0.05%
2021/06/02	39	31.77	49	32.08	32.60	-10	18,517	-0.05%
2021/06/01	11	30.14	0	0.00	30.40	11	18,543	0.06%
2021/05/31	16	31.14	5	31.27	31.05	11	18,535	0.06%
2021/05/28	7	30.69	5	30.90	30.70	2	18,463	0.01%
2021/05/27	1.1	29.99	5	30.00	29.80	-3.9	18,434	-0.02%
2021/05/26	1	30.55	3	30.40	30.20	-2	18,487	-0.01%
2021/05/25	6	29.48	1	30.00	29.40	5	18,401	0.03%
2021/05/24	7	28.91	0	0.00	29.20	7	18,168	0.04%
2021/05/20	1	29.50	5	29.00	29.00	-4	18,107	-0.02%
2021/05/19	6	29.08	2	29.85	30.30	4	18,188	0.02%
2021/05/18	1	28.60	0	0.00	29.40	1	18,349	0.01%
2021/05/17	0	0.00	7.7	26.82	27.35	-7.7	18,188	-0.04%
2021/05/14	54	29.37	11	29.14	29.20	43	17,977	0.24%
2021/05/13	8	29.99	7	29.97	29.70	1	17,710	0.01%
2021/05/12	13	34.59	10	34.15	32.95	3	17,292	0.02%
2021/05/11	5	36.45	8	37.31	36.60	-3	17,010	-0.02%
2021/05/10	8	37.73	36	37.38	37.55	-28	16,568	-0.17%
2021/05/07	6.1	36.16	16	37.02	36.85	-9.9	15,955	-0.06%
2021/05/06	83	38.16	52	38.96	37.50	31	15,245	0.20%
2021/05/05	35	35.86	29	34.91	36.75	6	13,431	0.04%
2021/05/04	24	34.25	36	34.43	33.60	-12	12,814	-0.09%
2021/05/03	9	36.46	2	35.83	35.10	7	12,123	0.06%
2021/04/29	8	36.21	18	35.99	36.10	-10	11,486	-0.09%
2021/04/28	15	35.53	30.1	35.28	35.15	-15.1	10,803	-0.14%
2021/04/27	4	33.71	3	33.67	33.50	1	10,301	0.01%
2021/04/23	7.2	31.24	0.4	31.15	31.30	6.8	9,909	0.07%
2021/04/22	24	32.72	13	31.98	32.25	11	9,761	0.11%
2021/04/21	3	32.00	5	31.46	32.05	-2	9,331	-0.02%
2021/04/20	5.1	33.29	15	33.09	31.95	-9.9	9,117	-0.11%
2021/04/19	22.2	33.22	13	32.98	32.90	9.2	8,733	0.11%
2021/04/16	67	31.79	36	31.73	32.15	31	8,371	0.37%
2021/04/15	83	30.21	91	31.03	31.90	-8	7,622	-0.10%
2021/04/14	0	0.00	12	29.08	29.00	-12	6,970	-0.17%
2021/04/13	8	29.14	10	30.30	28.55	-2	6,908	-0.03%
2021/04/12	20	29.38	23	29.54	29.60	-3	6,627	-0.05%
2021/04/09	3	28.47	0	0.00	28.05	3	6,473	0.05%
2021/04/08	2	29.00	0	0.00	28.95	2	6,338	0.03%
2021/04/07	4	29.03	13	28.92	28.95	-9	6,264	-0.14%
2021/04/06	2	28.05	1	28.50	28.80	1	6,217	0.02%
2021/03/31	2	28.03	2	28.15	28.30	0	6,131	0.00%
2021/03/30	1	28.25	0	0.00	28.20	1	6,065	0.02%
2021/03/26	0	0.00	1	28.05	27.90	-1	6,077	-0.02%
2021/03/25	3	27.92	0	0.00	28.05	3	6,175	0.05%
2021/03/23	1	27.70	0	0.00	27.40	1	6,102	0.02%
2021/03/22	0	0.00	3	27.35	27.40	-3	6,102	-0.05%
2021/03/19	4	26.76	15.6	27.03	26.75	-11.6	6,115	-0.19%
2021/03/18	2	27.85	0	0.00	27.60	2	6,037	0.03%
2021/03/17	2	27.83	0.5	27.75	27.80	1.5	6,012	0.02%
2021/03/16	3.1	28.11	1	28.40	28.10	2.1	6,002	0.04%
2021/03/15	2.2	29.15	1	29.05	29.10	1.2	5,992	0.02%
2021/03/12	2	29.00	54	29.41	29.45	-52	5,911	-0.88%
2021/03/11	15	28.80	28	28.53	28.60	-13	5,824	-0.22%
2021/03/10	6.2	28.85	9	28.88	28.80	-2.9	5,809	-0.05%
2021/03/09	70	29.22	0	0.00	29.25	70	5,727	1.22%
2021/03/08	1	29.15	5	29.20	28.65	-4	5,635	-0.07%
2021/03/05	0	0.00	2	28.45	28.70	-2	5,502	-0.04%
2021/03/04	10	27.80	9	27.73	28.05	1	5,106	0.02%
2021/03/03	0	0.00	1	28.00	27.40	-1	4,923	-0.02%
2021/03/02	1.9	26.85	4	26.83	26.35	-2.1	4,769	-0.04%
2021/02/26	0	0.00	15	27.30	27.50	-15	4,746	-0.32%
2021/02/25	10	27.45	3	27.33	27.35	7	4,651	0.15%
2021/02/24	7	27.35	1	26.25	26.70	6	4,578	0.13%
2021/02/23	1	27.35	14	26.63	27.30	-13	4,517	-0.29%
2021/02/22	0	0.00	0.4	25.55	25.75	-0.4	4,394	-0.01%
2021/02/18	0	0.00	15	25.40	25.45	-15	4,096	-0.37%
2021/02/17	0	0.00	3	23.95	23.95	-3	3,708	-0.08%
2021/02/02	1	20.80	1	21.50	21.25	0	3,730	0.00%
2021/01/28	0.2	20.00	0	0.00	20.10	0.2	3,749	0.00%
2021/01/20	9	19.84	3	19.72	19.70	6	4,071	0.15%
2021/01/19	0.2	20.30	0	0.00	20.45	0.2	4,203	0.00%
2021/01/14	0.2	20.90	1	21.00	21.05	-0.9	4,514	-0.02%
2021/01/13	0	0.00	1	21.15	21.20	-1	4,530	-0.02%
2021/01/12	1.2	21.01	15.4	21.30	21.10	-14.2	4,551	-0.31%
2021/01/11	0.2	21.35	0	21.35	21.35	0.1	4,580	0.00%
2021/01/08	1.2	21.30	0	0.00	21.45	1.2	4,633	0.02%
2021/01/07	1	21.50	0	0.00	21.70	1	4,707	0.02%
2021/01/06	0	0.00	1	20.85	20.85	-1	4,724	-0.02%
2021/01/05	2	22.30	0	0.00	22.25	2	4,694	0.04%
2021/01/04	0.2	22.75	0	0.00	22.70	0.2	4,759	0.00%
2020/12/31	1.2	23.39	0	0.00	23.30	1.2	4,891	0.02%
2020/12/30	1	23.20	0	0.00	23.30	1	5,292	0.02%
2020/12/29	0	0.00	1	23.05	23.10	-1	5,498	-0.02%
2020/12/25	4	23.00	0	0.00	23.10	4	5,512	0.07%
2020/12/23	0	0.00	0.5	22.60	22.70	-0.5	5,526	-0.01%
2020/12/22	5.2	23.67	0	0.00	22.65	5.2	5,522	0.09%
2020/12/21	1	24.00	0	0.00	24.05	1	5,525	0.02%
2020/12/16	0	0.00	0.2	22.40	22.60	-0.2	5,504	0.00%
2020/12/15	0	0.00	5	22.15	22.25	-5	5,530	-0.09%
2020/12/14	0	0.00	6	22.11	22.60	-6	5,498	-0.11%
2020/12/11	0	0.00	9	22.49	22.15	-9	5,478	-0.16%
2020/12/09	0	0.00	2	22.38	22.55	-2	5,504	-0.04%
2020/12/08	5	23.20	0	0.00	23.40	5	5,541	0.09%
2020/12/07	0	0.00	1	23.40	23.40	-1	5,626	-0.02%
2020/12/04	0	0.00	1	23.35	23.35	-1	5,658	-0.02%
2020/12/03	0	0.00	1	22.90	22.65	-1	5,635	-0.02%
2020/12/02	15	22.67	1	23.00	22.70	14	5,729	0.24%
2020/11/30	0	0.00	2	22.55	22.70	-2	5,695	-0.04%
2020/11/27	0.5	22.54	0	0.00	22.60	0.5	5,734	0.01%
2020/11/26	0.5	22.55	2	22.43	22.65	-1.5	5,721	-0.03%
2020/11/25	0	0.00	1	22.00	22.30	-1	5,798	-0.02%
2020/11/24	1	22.20	5	22.31	21.85	-4	5,722	-0.07%
2020/11/23	1	22.05	9	22.01	22.05	-8	5,682	-0.14%
2020/11/17	0	0.00	2	21.15	21.05	-2	5,525	-0.04%
2020/11/16	0.5	20.80	0	0.00	20.80	0.5	5,564	0.01%
2020/11/12	0	0.00	2	21.05	21.00	-2	5,558	-0.04%
2020/11/11	20	21.05	28	20.96	21.25	-8	5,553	-0.14%
2020/11/10	16	20.20	11	20.22	20.35	5	5,446	0.09%
2020/11/09	1	19.80	0	0.00	19.55	1	5,363	0.02%
2020/11/05	0	0.00	5	19.91	19.65	-5	5,281	-0.09%
2020/11/04	1.2	19.71	16	19.78	19.75	-14.8	5,244	-0.28%
2020/11/03	1	20.40	0	0.00	20.45	1	5,124	0.02%
2020/10/30	1	20.35	1	20.30	20.25	0	5,073	0.00%
2020/10/29	2	20.63	3	21.00	20.90	-1	5,040	-0.02%
2020/10/27	5.3	21.50	35	21.30	21.50	-29.7	4,947	-0.60%
2020/10/26	8	21.15	7.1	21.72	22.10	0.9	4,801	0.02%
2020/10/23	60	20.95	27	20.86	20.85	33	4,586	0.72%
2020/10/22	4	20.69	2	20.35	20.00	2	4,538	0.04%
2020/10/20	0	0.00	2	20.90	20.75	-2	4,498	-0.04%
2020/10/16	5	20.75	5	20.25	20.25	0	4,423	0.00%
2020/10/15	5	20.91	0	0.00	20.55	5	4,378	0.11%
2020/10/13	1	21.30	1	21.05	21.45	0	4,260	0.00%
2020/10/12	2	20.93	11	21.03	21.00	-9	4,170	-0.22%
2020/10/08	8.2	21.15	3	20.65	20.90	5.2	4,063	0.13%
2020/10/07	26	20.80	38	20.59	21.20	-12	3,866	-0.31%
2020/10/06	1	18.85	34	19.03	19.85	-33	3,458	-0.95%
2020/10/05	6	18.13	5	18.21	18.35	1	3,254	0.03%
2020/09/30	1	17.50	0	0.00	17.70	1	3,224	0.03%
2020/09/29	0	0.00	1	17.75	17.70	-1	3,224	-0.03%
2020/09/28	0	0.00	5	17.60	17.65	-5	3,219	-0.16%
2020/09/25	5	16.75	5	17.16	16.95	0	3,212	0.00%
2020/09/24	10	17.12	0	0.00	16.75	10	3,193	0.31%
2020/09/23	9	17.69	0	0.00	17.75	9	3,118	0.29%
2020/09/18	2	18.80	0	0.00	18.80	2	2,939	0.07%
2020/09/16	2	18.35	0	0.00	18.25	2	2,875	0.07%
2020/09/14	3	18.43	2.3	18.32	18.40	0.7	2,835	0.02%
2020/09/11	0	0.00	5	18.85	18.80	-5	2,786	-0.18%
2020/09/10	5	18.97	0	0.00	19.05	5	2,659	0.19%
2020/09/08	0	0.00	2	18.30	18.30	-2	2,463	-0.08%
2020/08/31	0	0.00	1	17.20	17.55	-1	2,417	-0.04%
2020/08/26	0	0.00	3	17.00	17.05	-3	2,376	-0.13%
2020/08/24	2	16.60	1	16.90	16.70	1	2,397	0.04%
2020/08/21	0	0.00	2	16.70	16.90	-2	2,395	-0.08%
2020/08/20	2	16.20	0	0.00	16.00	2	2,383	0.08%
2020/08/19	3	17.25	2	17.10	16.95	1	2,313	0.04%
2020/08/18	0	0.00	5	17.00	17.00	-5	2,279	-0.22%
2020/08/17	3	16.90	7	16.96	16.95	-4	2,295	-0.17%
2020/08/11	2	16.45	1	16.60	16.50	1	2,379	0.04%
2020/08/07	0	0.00	6	16.25	16.20	-6	2,368	-0.25%
2020/08/05	0.2	16.10	0	0.00	16.10	0.2	2,397	0.01%
2020/08/03	2	15.30	0	0.00	15.55	2	2,585	0.08%
2020/07/31	0	0.00	1.3	15.41	15.45	-1.3	2,621	-0.05%
2020/07/30	2	15.25	0	0.00	15.30	2	2,611	0.08%
2020/07/21	4	16.76	0	0.00	16.50	4	2,808	0.14%
2020/07/17	1	16.90	0	0.00	16.95	1	2,892	0.03%
2020/07/16	1	17.30	0	0.00	17.40	1	2,929	0.03%
2020/07/09	0	0.00	1	17.70	17.50	-1	3,074	-0.03%
2020/07/07	0	0.00	2	17.50	17.40	-2	3,242	-0.06%
2020/07/06	1	17.35	0	0.00	17.55	1	3,300	0.03%
2020/07/03	0	0.00	5	17.35	17.35	-5	3,338	-0.15%
2020/07/02	0	0.00	2	17.20	17.30	-2	3,383	-0.06%
2020/06/30	1	17.15	0	0.00	17.15	1	3,396	0.03%
2020/06/29	2	17.00	0	0.00	17.05	2	3,425	0.06%
2020/06/16	0	0.00	0	17.35	17.35	0	3,580	0.00%
2020/06/09	2	18.35	2	18.05	18.05	0	3,610	0.00%
2020/06/05	3	17.55	0	0.00	17.60	3	3,464	0.09%
2020/06/04	10	17.40	4	17.40	17.45	6	3,434	0.17%
2020/06/03	2	17.20	6	17.01	17.20	-4	3,402	-0.12%
2020/06/01	0	0.00	2	16.58	16.75	-2	3,312	-0.06%
2020/05/27	3	16.82	0	0.00	16.70	3	3,230	0.09%
2020/05/25	3	16.30	0	0.00	16.50	3	3,178	0.09%
2020/05/21	2	16.70	0	0.00	16.75	2	3,132	0.06%
2020/05/20	5	16.60	0	0.00	16.60	5	3,109	0.16%
2020/05/19	0	0.00	10	16.75	16.75	-10	3,072	-0.33%
2020/05/18	2	16.35	0	0.00	16.35	2	2,971	0.07%
2020/05/12	0	0.00	10	16.60	16.60	-10	2,850	-0.35%
2020/05/11	13	16.96	0	0.00	17.00	13	2,791	0.47%
2020/05/08	6	17.06	6	17.13	16.80	0	2,712	0.00%
2020/05/05	0	0.00	15	15.98	15.95	-15	2,496	-0.60%
2020/05/04	11	15.80	0	0.00	15.70	11	2,468	0.45%
2020/04/30	2	16.30	1	16.35	16.25	1	2,429	0.04%
2020/04/29	2	16.18	0	0.00	16.25	2	2,376	0.08%
2020/04/28	0	0.00	50	15.80	15.95	-50	2,312	-2.16%
2020/04/27	34	15.18	0	0.00	15.45	34	2,283	1.49%
2020/04/24	35	14.91	6	14.88	14.90	29	2,210	1.31%
2020/04/23	6	15.28	4	15.15	15.15	2	2,173	0.09%
2020/04/22	5	14.88	0	0.00	14.85	5	2,062	0.24%
2020/04/21	2	15.05	7	15.41	15.05	-5	2,023	-0.25%
2020/04/20	5	15.85	0	0.00	15.85	5	1,944	0.26%
2020/04/16	6	16.48	0	0.00	16.30	6	1,847	0.32%
2020/04/15	10	16.45	0	0.00	16.55	10	1,800	0.56%
2020/04/13	16	16.75	0	0.00	16.30	16	1,730	0.92%
2020/04/09	0	0.00	2	15.55	15.50	-2	1,531	-0.13%
2020/04/07	1	14.90	0	0.00	14.85	1	1,391	0.07%
2020/04/06	12	14.50	0	0.00	14.55	12	1,335	0.90%
2020/04/01	1	14.55	0	0.00	14.50	1	1,306	0.08%
2020/03/27	2	14.45	0	0.00	14.55	2	1,236	0.16%
2020/03/24	0	0.00	1	13.40	13.70	-1	1,164	-0.09%
2020/03/23	3	13.13	0	0.00	12.90	3	1,142	0.26%
2020/03/20	2	13.80	2	14.10	14.00	0	1,106	0.00%
2020/03/19	3	13.68	25	13.65	13.55	-22	1,057	-2.08%
2020/03/18	4	15.53	8	15.71	15.05	-4	1,021	-0.39%
2020/03/17	9	16.18	3	16.53	15.85	6	1,027	0.58%
2020/03/16	3	17.25	0	0.00	17.25	3	1,026	0.29%
2020/03/13	6	17.26	9	17.32	17.80	-3	1,040	-0.29%
2020/03/12	6	19.12	7	19.10	19.10	-1	1,037	-0.10%
2020/03/11	0	0.00	1	20.45	20.25	-1	1,054	-0.09%
2020/03/10	3	20.00	0	0.00	20.25	3	1,055	0.28%
2020/03/09	4	20.83	0	0.00	20.65	4	1,041	0.38%
2020/03/06	7	21.37	0	0.00	21.45	7	1,023	0.68%
2020/03/05	0	0.00	7	21.56	21.55	-7	1,025	-0.68%
2020/03/04	10	21.23	5	21.35	21.30	5	1,032	0.48%
2020/03/02	4	21.23	0	0.00	21.15	4	1,069	0.37%
2020/02/27	0	0.00	2	21.65	21.45	-2	1,119	-0.18%
2020/02/26	2	21.70	0	0.00	21.60	2	1,168	0.17%
2020/02/25	13	21.68	0	0.00	21.70	13	1,173	1.11%
2020/02/24	1	22.00	0.3	22.15	21.95	0.7	1,178	0.06%
2020/02/17	17	22.12	0	0.00	22.00	17	1,249	1.36%
2020/02/14	0	0.00	5.5	22.25	22.20	-5.5	1,267	-0.43%
2020/02/13	6	22.22	0	0.00	22.25	6	1,276	0.47%
2020/02/12	0	0.00	1	22.00	22.20	-1	1,297	-0.08%
2020/02/11	0	0.00	1	21.80	21.75	-1	1,315	-0.08%
2020/02/10	5	21.38	0	0.00	21.55	5	1,347	0.37%
2020/02/07	2	22.20	1	22.20	22.20	1	1,355	0.07%
2020/02/06	1	22.30	0	0.00	22.35	1	1,369	0.07%
2020/02/03	5	22.38	20	22.07	22.10	-15	1,403	-1.07%
2020/01/31	3	22.85	5	22.90	23.00	-2	1,380	-0.14%
2020/01/30	9	23.37	9	23.43	23.00	0	1,381	0.00%
2020/01/20	0	0.00	1	24.15	24.20	-1	1,343	-0.07%
2020/01/10	2	23.95	0	0.00	23.95	2	1,475	0.14%
2020/01/08	2	23.80	0	0.00	23.80	2	1,491	0.13%
2020/01/07	2	23.95	12	23.95	23.90	-10	1,480	-0.68%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/02	1	24.10	0	0.00	24.10	1	1,470	0.07%
2019/12/30	3	24.17	0	0.00	24.15	3	1,492	0.20%
2019/12/27	1	24.20	0	0.00	24.20	1	1,492	0.07%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/17	0	0.00	1	24.15	24.15	-1	1,558	-0.06%
2019/12/11	1	24.00	0	0.00	24.05	1	1,561	0.06%
2019/12/09	10	24.00	0	0.00	24.00	10	1,478	0.68%
2019/12/06	4	24.00	0	0.00	24.10	4	1,423	0.28%
2019/11/29	2	24.30	0	0.00	24.40	2	1,415	0.14%
2019/11/28	4	24.74	3	24.55	24.50	1	1,425	0.07%
2019/11/26	0	0.00	8	25.09	25.10	-8	1,480	-0.54%
2019/11/25	0	0.00	6	24.57	24.80	-6	1,440	-0.42%
2019/11/21	1	24.20	0	0.00	24.20	1	1,433	0.07%
2019/11/20	1	24.00	0	0.00	24.05	1	1,450	0.07%
2019/11/15	2	24.45	1	24.50	24.00	1	1,494	0.07%
2019/11/13	1	23.90	5	23.93	23.95	-4	1,474	-0.27%
2019/11/11	4	24.04	0	0.00	24.00	4	1,486	0.27%
2019/11/07	5	24.40	0	0.00	24.30	5	1,483	0.34%
2019/11/06	5	24.50	0	0.00	24.65	5	1,454	0.34%
2019/11/05	0	0.00	2	24.75	24.65	-2	1,440	-0.14%
2019/11/04	0	0.00	5	24.35	24.55	-5	1,442	-0.35%
2019/10/31	2	24.40	0	0.00	24.25	2	1,435	0.14%
2019/10/28	1	24.35	0	0.00	24.45	1	1,436	0.07%
2019/10/25	0	0.00	1	24.35	24.35	-1	1,433	-0.07%
2019/10/24	2	24.25	2	24.25	24.30	0	1,424	0.00%
2019/10/22	2	24.55	0	0.00	24.55	2	1,399	0.14%
2019/10/21	13	24.92	2	24.70	24.80	11	1,389	0.79%
2019/10/18	1	24.55	2	25.45	25.45	-1	1,345	-0.07%
2019/10/17	0	0.00	2	24.60	24.65	-2	1,324	-0.15%
2019/10/16	0	0.00	6	24.45	24.30	-6	1,318	-0.46%
2019/10/15	0	0.00	2	24.40	24.40	-2	1,319	-0.15%
2019/10/09	0	0.00	1	24.05	24.05	-1	1,350	-0.07%
2019/10/07	5	23.92	0	0.00	24.05	5	1,331	0.38%
2019/10/03	2	23.85	0	0.00	24.00	2	1,305	0.15%
2019/10/02	1	24.00	0	0.00	24.05	1	1,298	0.08%
2019/10/01	1	24.10	0	0.00	24.15	1	1,284	0.08%
2019/09/27	12	24.38	5	24.60	24.00	7	1,262	0.55%
2019/09/24	1	25.30	0	0.00	25.05	1	1,199	0.08%
2019/09/23	11	25.43	1	25.50	25.30	10	1,188	0.84%
2019/09/20	1	25.10	0	0.00	25.25	1	1,176	0.08%
2019/09/18	9	25.00	0	0.00	25.05	9	1,144	0.79%
2019/09/16	3	24.63	0	0.00	24.80	3	1,119	0.27%
2019/09/11	1	24.40	0	0.00	24.45	1	1,106	0.09%
2019/09/10	1	24.35	0	0.00	24.45	1	1,101	0.09%
2019/09/09	5	24.53	0	0.00	24.55	5	1,097	0.46%
2019/09/06	1	24.35	4	24.65	24.75	-3	1,080	-0.28%
2019/09/05	1	24.20	0	0.00	24.20	1	1,053	0.09%
2019/08/30	2	24.00	0	0.00	23.85	2	1,006	0.20%
2019/08/28	1	24.65	0	0.00	24.60	1	912	0.11%
2019/08/26	2	25.00	0	0.00	24.90	2	868	0.23%
2019/08/21	1	25.20	0	0.00	25.30	1	804	0.12%
2019/08/19	1	25.00	0	0.00	25.00	1	766	0.13%
2019/08/16	1	24.50	11	24.55	24.75	-10	747	-1.34%
2019/08/15	2	24.60	0	0.00	24.60	2	734	0.27%
2019/08/14	2	25.10	0	0.00	25.05	2	710	0.28%
2019/08/12	2	25.18	0	0.00	25.25	2	679	0.29%
2019/08/08	2	25.38	0	0.00	25.40	2	662	0.30%
2019/08/06	2	25.25	0	0.00	25.45	2	670	0.30%
2019/08/05	2	26.00	0	0.00	26.00	2	660	0.30%
2019/07/31	1	27.00	0	0.00	27.05	1	634	0.16%
2019/07/26	0	0.00	0.8	27.35	27.35	-0.8	641	-0.13%
2019/07/18	1	27.55	0	0.00	27.45	1	644	0.16%
2019/07/17	1	27.85	0	0.00	27.75	1	641	0.16%
2019/07/10	1	27.65	0	0.00	27.75	1	790	0.13%
2019/06/27	2	27.60	0	0.00	27.70	2	829	0.24%
2019/06/19	9	27.45	0	0.00	27.50	9	852	1.06%
2019/06/18	0	0.00	1	27.45	27.40	-1	855	-0.12%
2019/06/13	1	27.35	0	0.00	27.35	1	918	0.11%
2019/06/11	1	27.30	0	0.00	27.35	1	1,022	0.10%
2019/06/05	1	27.90	0	0.00	27.75	1	1,094	0.09%
2019/05/17	1	27.00	0	0.00	26.95	1	1,090	0.09%
2019/05/14	2	26.85	1	27.40	27.40	1	1,073	0.09%
2019/05/13	12	27.45	0	0.00	27.40	12	1,057	1.13%
2019/05/10	2	28.03	5	27.85	27.85	-3	1,053	-0.28%
2019/05/06	8	28.64	0	0.00	28.30	8	1,018	0.79%
2019/05/03	0	0.00	2	28.95	28.85	-2	1,009	-0.20%
2019/04/26	3	28.22	0	0.00	28.30	3	970	0.31%
2019/04/25	0	0.00	3	28.80	28.75	-3	967	-0.31%
2019/04/23	0	0.00	2	29.15	29.15	-2	949	-0.21%
2019/04/22	1	29.00	0	0.00	29.20	1	939	0.11%
2019/04/18	3	29.13	0	0.00	29.10	3	904	0.33%
2019/04/16	68	28.30	72	28.52	28.30	-4	809	-0.49%
2019/04/12	1	27.35	0	0.00	27.40	1	746	0.13%
2019/04/02	1	27.60	0	0.00	27.60	1	706	0.14%
2019/03/28	0	0.00	1.3	27.40	27.45	-1.3	677	-0.19%
2019/03/26	1	27.20	0	0.00	27.30	1	663	0.15%
2019/03/14	2	27.95	9	27.90	27.90	-7	469	-1.49%
2019/03/12	3	28.62	0.1	28.60	28.50	2.9	455	0.64%
2019/03/11	2	28.85	0	0.00	28.95	2	436	0.46%
2019/03/04	5	28.35	0	0.00	28.30	5	419	1.19%
2019/02/19	1	27.90	0	0.00	28.00	1	413	0.24%
2019/01/11	0.1	28.00	0	0.00	28.00	0.1	444	0.02%
2019/01/09	0	0.00	2	27.75	27.85	-2	448	-0.45%
2018/12/25	1	26.80	0	0.00	26.80	1	610	0.16%
2018/12/24	0	0.00	1	26.85	26.90	-1	622	-0.16%
2018/12/18	1	27.70	0	0.00	27.65	1	762	0.13%
2018/12/06	0	0.00	1	27.20	27.35	-1	845	-0.12%
2018/11/29	1	27.30	0	0.00	27.40	1	850	0.12%
2018/11/27	2	26.73	0	0.00	26.70	2	833	0.24%
2018/11/23	1	27.05	0	0.00	27.00	1	825	0.12%
2018/11/14	1	28.55	0	0.00	28.60	1	805	0.12%
2018/11/13	0	0.00	2	28.25	28.70	-2	810	-0.25%
2018/11/09	1	28.80	0	0.00	28.80	1	816	0.12%
2018/11/08	0	0.00	2	29.23	29.25	-2	815	-0.25%
2018/11/07	2	29.05	0	0.00	29.10	2	816	0.24%
2018/10/31	3	28.45	0	0.00	28.50	3	829	0.36%
2018/10/25	0	0.00	1	28.40	28.40	-1	828	-0.12%
2018/10/16	0	0.00	1	30.30	30.60	-1	793	-0.13%
2018/10/05	0	0.00	2	33.00	33.25	-2	725	-0.28%
2018/10/04	0	0.00	1	33.70	33.60	-1	705	-0.14%
2018/10/03	1	34.50	0	0.00	33.55	1	695	0.14%
2018/10/02	1	34.45	0	0.00	34.60	1	669	0.15%
2018/10/01	9	34.80	0	0.00	34.75	9	668	1.35%
2018/09/25	2	34.18	3	33.95	34.40	-1	600	-0.17%
2018/09/21	2	33.30	1	33.00	33.40	1	558	0.18%
2018/09/19	0	0.00	2	31.95	31.80	-2	534	-0.37%
2018/09/18	0	0.00	2	31.85	32.00	-2	534	-0.37%
2018/09/13	0	0.00	2	31.73	31.60	-2	530	-0.38%
2018/09/10	3	30.33	0	0.00	30.40	3	519	0.58%
2018/09/06	1	31.25	0	0.00	31.00	1	518	0.19%
2018/09/03	0	0.00	0.2	31.80	31.85	-0.2	518	-0.04%
2018/08/30	0	0.00	2	31.85	31.90	-2	512	-0.39%
2018/08/23	0	0.00	2	31.15	31.25	-2	551	-0.36%
2018/08/22	2	30.85	0	0.00	30.85	2	554	0.36%
2018/08/20	2	30.70	0	0.00	30.55	2	552	0.36%
2018/08/16	0	0.00	0	31.40	31.25	0	554	0.00%
2018/08/10	0	0.00	2	31.85	31.85	-2	590	-0.34%
2018/08/02	0	0.00	0.3	31.85	31.85	-0.3	696	-0.04%
2018/07/30	0	0.00	1	31.70	31.75	-1	716	-0.14%
2018/07/20	0	0.00	1.4	30.88	31.10	-1.4	793	-0.17%
2018/07/19	1.1	30.52	0	0.00	31.20	1.1	797	0.14%
2018/07/12	2	31.20	0	0.00	31.15	2	789	0.25%
2018/06/27	0	0.00	10	31.35	31.45	-10	772	-1.29%
2018/06/06	0	0.00	0.3	31.80	31.85	-0.3	930	-0.03%
2018/06/04	0	0.00	0.3	31.90	32.05	-0.3	930	-0.03%
2018/05/30	0	0.00	1	30.25	30.20	-1	911	-0.11%
2018/05/24	0	0.00	21	32.22	31.65	-21	927	-2.26%
2018/05/22	0	0.00	31	32.74	32.85	-31	915	-3.39%
2018/05/21	10	32.91	4	32.80	32.70	6	919	0.65%
2018/05/18	10	32.25	1	32.25	32.30	9	922	0.98%
2018/05/17	6	32.10	4	32.15	32.25	2	956	0.21%
2018/05/16	20	32.21	0.1	32.05	32.20	20	954	2.09%
2018/05/15	0	0.00	1	32.15	31.95	-1	974	-0.10%
2018/05/11	0	0.00	1	31.40	32.00	-1	988	-0.10%
2018/05/08	5	30.00	0	29.95	30.10	5	967	0.52%
2018/05/07	1	29.90	1	30.10	30.00	0	973	0.00%
2018/05/02	2	29.90	2	30.00	30.25	0	994	0.00%
2018/04/25	0	0.00	1	30.20	30.10	-1	1,046	-0.10%
2018/04/19	1	30.00	2	30.25	30.20	-1	1,092	-0.09%
2018/04/13	1.1	30.35	0	0.00	30.40	1.1	1,212	0.09%
2018/04/12	5	30.40	5	30.35	30.45	0	1,225	0.00%
2018/04/11	0	0.00	1	30.40	30.50	-1	1,240	-0.08%
2018/04/10	2	30.00	0	0.00	30.20	2	1,284	0.16%
2018/04/09	1	29.80	3	29.60	29.70	-2	1,295	-0.15%
2018/03/30	0	0.00	1	30.40	30.45	-1	1,370	-0.07%
2018/03/27	10	29.50	0	0.00	29.50	10	1,380	0.72%
2018/03/26	1	29.20	0	0.00	29.40	1	1,387	0.07%
2018/03/23	4	29.65	117	29.52	29.65	-113	1,396	-8.09%	大賣/鉅額交易
2018/03/20	3	31.00	0	0.00	31.00	3	1,393	0.22%
2018/03/14	0	0.00	2	32.15	32.55	-2	1,420	-0.14%
2018/03/01	0	0.00	1	33.05	33.10	-1	1,757	-0.06%
2018/02/27	0	0.00	2	32.93	33.05	-2	1,762	-0.11%
2018/02/22	10	32.78	0	0.00	32.80	10	1,789	0.56%
2018/02/21	0	0.00	1	32.90	32.60	-1	1,805	-0.06%
2018/02/12	20	31.80	0	0.00	31.65	20	1,796	1.11%
2018/02/09	25	31.12	1	31.40	31.40	24	1,789	1.34%
2018/02/07	1	32.70	0	0.00	32.65	1	1,787	0.06%
2018/02/06	3	33.18	1	34.15	32.40	2	1,809	0.11%
2018/01/31	0	0.00	6	34.48	35.85	-6	1,828	-0.33%
2018/01/30	6	34.98	0	0.00	34.80	6	1,811	0.33%
2018/01/29	1	35.10	0.3	35.15	35.20	0.7	1,799	0.04%
2018/01/25	0	0.00	2	35.45	35.80	-2	1,764	-0.11%
2018/01/24	7	35.48	0	0.00	35.45	7	1,754	0.40%
2018/01/23	0	0.00	35.2	36.50	35.80	-35.2	1,735	-2.03%
2018/01/22	0	0.00	5	36.65	36.60	-5	1,712	-0.29%
2018/01/19	35	37.10	0.2	37.00	37.10	34.8	1,709	2.04%
2018/01/18	0	0.00	5	37.20	37.20	-5	1,699	-0.29%
2018/01/16	0	0.00	1	37.20	37.20	-1	1,672	-0.06%
2018/01/12	0	0.00	10	37.20	37.35	-10	1,681	-0.59%
2018/01/10	0	0.00	20	36.95	37.00	-20	1,659	-1.21%
2018/01/08	19	37.00	0	0.00	37.00	19	1,586	1.20%
2018/01/04	5	37.48	4	37.50	37.55	1	1,597	0.06%
2018/01/03	0	0.00	4	37.25	37.35	-4	1,601	-0.25%
2018/01/02	22	37.05	0	0.00	37.50	22	1,592	1.38%