台橡 (2103)-玉山-新莊券商分點個股進出

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
24.65
漲跌
▲0.05
漲幅
+0.20%
成交量
1,527張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台橡 (2103)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	28	24.55	0	0.00	24.65	28	1,685	1.66%
2024/05/14	0	0.00	1	24.80	24.60	-1	1,676	-0.06%
2024/05/13	7	24.26	7	24.15	24.50	0	1,654	0.00%
2024/05/10	4	24.08	0	0.00	24.20	4	1,645	0.24%
2024/05/09	2	23.90	5	23.85	23.95	-3	1,640	-0.18%
2024/05/08	4	24.23	16	24.22	24.30	-12	1,610	-0.74%
2024/05/07	0	0.00	6	24.53	24.55	-6	1,598	-0.38%
2024/05/06	0	0.00	3	24.50	24.50	-3	1,600	-0.19%
2024/05/03	2	24.85	3	25.20	24.60	-1	1,590	-0.06%
2024/05/02	3	24.40	0	0.00	24.70	3	1,574	0.19%
2024/04/30	10	24.25	0	0.00	24.10	10	1,555	0.64%
2024/04/29	1	24.45	10	24.40	24.40	-9	1,448	-0.62%
2024/04/26	0	0.00	2	23.85	24.10	-2	1,425	-0.14%
2024/04/25	13	24.15	0	0.00	23.90	13	1,418	0.92%
2024/04/23	1	24.85	11	24.34	24.40	-10	1,404	-0.71%
2024/04/22	24	25.08	15.9	25.36	24.60	8.1	1,412	0.57%
2024/04/19	1	24.60	2	24.45	24.40	-1	1,358	-0.07%
2024/04/18	0.2	24.80	0	0.00	24.70	0.2	1,319	0.02%
2024/04/17	0	0.00	10	24.54	24.60	-10	1,270	-0.79%
2024/04/16	2	23.78	15	23.83	23.60	-13	1,223	-1.06%
2024/04/12	1.7	24.21	17	24.30	24.20	-15.3	1,154	-1.32%
2024/04/11	1	23.80	17	23.95	23.80	-16	1,109	-1.44%
2024/04/10	0	0.00	14	24.00	24.00	-14	1,086	-1.29%
2024/04/03	0	0.00	5	23.15	23.10	-5	1,003	-0.50%
2024/04/02	3	23.38	1	23.40	23.35	2	999	0.20%
2024/03/26	10	23.30	0	0.00	23.30	10	960	1.04%
2024/03/25	1	23.00	0	0.00	23.05	1	943	0.11%
2024/03/22	0	23.35	0	0.00	23.10	0	940	0.00%
2024/03/20	4	23.28	0	0.00	23.40	4	958	0.42%
2024/03/19	0	0.00	2	23.30	23.25	-2	943	-0.21%
2024/03/15	1	22.80	0	0.00	22.55	1	898	0.11%
2024/03/14	1	22.95	0	0.00	22.95	1	880	0.11%
2024/03/13	0	22.95	0	0.00	22.85	0	865	0.00%
2024/03/08	12	22.70	0	0.00	22.45	12	858	1.40%
2024/03/07	0	0.00	4	22.65	22.80	-4	829	-0.48%
2024/03/04	2	22.88	0	0.00	22.85	2	793	0.25%
2024/03/01	0	0.00	2	22.95	22.85	-2	788	-0.25%
2024/02/29	1	22.80	0	0.00	22.80	1	786	0.13%
2024/02/23	0	0.00	1	23.30	23.10	-1	754	-0.13%
2024/02/20	0	0.00	3	23.40	23.35	-3	723	-0.41%
2024/02/19	0	0.00	1	23.25	23.45	-1	690	-0.14%
2024/02/16	0	0.00	2	22.88	22.90	-2	667	-0.30%
2024/02/15	11	22.45	1	22.50	22.50	10	656	1.52%
2024/02/05	1	22.40	0	0.00	22.40	1	647	0.15%
2024/01/30	3	22.12	0	0.00	22.10	3	644	0.47%
2024/01/25	1	22.20	0	0.00	22.30	1	605	0.17%
2024/01/19	1	22.15	0	0.00	22.30	1	571	0.18%
2024/01/17	1	22.50	0	0.00	22.45	1	549	0.18%
2024/01/16	12	23.14	0	0.00	22.95	12	527	2.28%
2024/01/15	2	23.60	0	0.00	23.55	2	519	0.39%
2024/01/12	5	23.70	0	0.00	23.70	5	516	0.97%
2023/12/29	0	0.00	3	24.20	24.10	-3	594	-0.50%
2023/12/28	0	0.00	16	24.15	24.30	-16	604	-2.65%
2023/12/18	6	24.50	0	0.00	24.30	6	603	0.99%
2023/12/14	0	0.00	2	24.00	23.90	-2	585	-0.34%
2023/12/12	4	23.75	0	0.00	23.70	4	613	0.65%
2023/12/07	1	23.90	0	0.00	23.90	1	625	0.16%
2023/12/04	0	0.00	20	24.28	24.35	-20	608	-3.29%
2023/12/01	0	0.00	5	24.00	24.00	-5	604	-0.83%
2023/11/29	5	24.15	0	0.00	24.15	5	627	0.80%
2023/11/27	0	0.00	6	24.30	24.30	-6	651	-0.92%
2023/11/24	10	24.25	0	0.00	24.25	10	651	1.54%
2023/11/21	5	24.05	0	0.00	24.15	5	652	0.77%
2023/11/17	0	0.00	5	24.15	24.20	-5	652	-0.77%
2023/11/16	0	0.00	10	24.05	24.20	-10	647	-1.55%
2023/11/15	10	23.78	0	0.00	24.10	10	642	1.56%
2023/11/14	10	23.35	0.1	23.35	23.55	9.9	633	1.56%
2023/11/13	10	23.35	0	0.00	23.50	10	642	1.56%
2023/11/10	0	0.00	2	23.40	23.35	-2	651	-0.31%
2023/11/08	0.1	23.35	1	23.35	23.45	-0.9	676	-0.13%
2023/11/07	2	23.20	0	0.00	23.20	2	679	0.29%
2023/10/31	0	23.10	0	0.00	22.90	0	783	0.00%
2023/10/23	1.9	22.95	0	0.00	22.85	1.9	834	0.22%
2023/10/20	48	23.27	0	0.00	23.30	48	825	5.81%
2023/10/19	10	23.45	0	0.00	23.55	10	844	1.18%
2023/10/18	287	23.33	0	0.00	23.75	287	850	33.73%	大買/鉅額交易
2023/10/12	0.1	23.80	1	24.05	24.05	-0.9	801	-0.11%
2023/10/11	29	23.58	0	0.00	23.65	29	799	3.63%
2023/10/05	1	23.35	0	0.00	23.35	1	807	0.12%
2023/10/02	1	23.55	0	0.00	23.60	1	827	0.12%
2023/09/28	1	23.65	0	0.00	23.65	1	847	0.12%
2023/09/26	1	23.90	0	0.00	23.75	1	863	0.12%
2023/09/19	0	0.00	5	24.55	24.65	-5	917	-0.54%
2023/09/14	0	0.00	2	24.30	24.25	-2	898	-0.22%
2023/09/12	1	24.20	0	0.00	24.25	1	971	0.10%
2023/09/05	0.2	24.85	0	0.00	24.75	0.2	1,000	0.02%
2023/09/04	3	24.85	1	24.85	24.90	2	1,003	0.20%
2023/09/01	0	0.00	6	24.40	24.55	-6	994	-0.60%
2023/08/25	0	0.00	2	23.45	23.45	-2	1,124	-0.18%
2023/08/21	1	23.55	0	0.00	23.75	1	1,321	0.08%
2023/08/18	1	23.25	0	0.00	23.40	1	1,341	0.07%
2023/08/17	6	23.05	3	23.20	23.15	3	1,357	0.22%
2023/08/15	5	23.50	0	0.00	23.50	5	1,361	0.37%
2023/08/09	12	24.10	0	0.00	24.10	12	1,370	0.88%
2023/08/08	0	0.00	30	24.43	24.35	-30	1,370	-2.19%
2023/08/04	3	24.93	0	0.00	24.80	3	1,362	0.22%
2023/08/01	1	25.00	0	0.00	25.10	1	1,364	0.07%
2023/07/21	1	25.10	0	0.00	25.10	1	1,400	0.07%
2023/07/18	0	0.00	3	25.37	25.20	-3	1,410	-0.21%
2023/07/17	3	25.40	0	0.00	25.45	3	1,428	0.21%
2023/07/14	1	25.30	0	0.00	25.25	1	1,427	0.07%
2023/06/29	4	25.65	0	0.00	25.60	4	1,363	0.29%
2023/06/27	0	0.00	3	26.75	26.75	-3	1,343	-0.22%
2023/06/20	0	0.00	7	26.69	26.75	-7	1,330	-0.53%
2023/06/19	4	26.99	0	0.00	26.70	4	1,327	0.30%
2023/06/16	4	26.75	8.1	26.83	26.90	-4.1	1,306	-0.31%
2023/06/15	3	26.35	0	0.00	26.25	3	1,272	0.24%
2023/06/06	1	25.95	1	26.10	26.05	0	1,609	0.00%
2023/06/05	4	26.14	1	26.15	26.05	3	1,613	0.19%
2023/06/02	2	25.58	0	0.00	25.65	2	1,593	0.13%
2023/06/01	2	25.40	0	0.00	25.55	2	1,578	0.13%
2023/05/31	1	25.40	0	0.00	25.50	1	1,557	0.06%
2023/05/30	8	25.46	0	0.00	25.40	8	1,523	0.53%
2023/05/29	94.1	25.78	0	0.00	25.80	94.1	1,485	6.33%
2023/05/26	2	25.90	0	0.00	25.95	2	1,457	0.14%
2023/05/25	1	26.10	5	26.20	26.10	-4	1,426	-0.28%
2023/05/24	4	26.46	0	0.00	26.50	4	1,392	0.29%
2023/05/23	2	26.50	0	0.00	26.55	2	1,374	0.15%
2023/05/22	3	26.58	0	0.00	26.55	3	1,354	0.22%
2023/05/19	5	26.60	0	0.00	26.75	5	1,354	0.37%
2023/05/18	0	0.00	1	26.70	26.50	-1	1,381	-0.07%
2023/05/17	0	0.00	1	26.70	26.75	-1	1,371	-0.07%
2023/05/16	5	26.40	1	26.60	26.65	4	1,363	0.29%
2023/05/12	12	26.56	0	0.00	26.30	12	1,374	0.87%
2023/05/11	12	26.56	0	0.00	26.45	12	1,392	0.86%
2023/05/09	7	26.85	0	0.00	26.80	7	1,477	0.47%
2023/05/08	7	27.00	0	0.00	27.10	7	1,541	0.45%
2023/05/05	5	27.30	0	0.00	27.15	5	1,639	0.30%
2023/05/04	1	27.55	0	0.00	27.50	1	1,649	0.06%
2023/04/27	1	27.50	1	27.80	27.55	0	1,649	0.00%
2023/04/26	1	27.45	0	0.00	27.80	1	1,637	0.06%
2023/04/20	1	27.65	2	27.65	27.65	-1	1,619	-0.06%
2023/04/11	22	28.05	0	0.00	28.10	22	1,624	1.35%
2023/03/29	0	0.00	1	28.35	28.30	-1	1,617	-0.06%
2023/03/24	0	0.00	1	27.95	27.75	-1	1,624	-0.06%
2023/03/22	1	27.60	0	0.00	27.65	1	1,633	0.06%
2023/03/21	1	27.55	0	0.00	27.55	1	1,649	0.06%
2023/03/20	5	27.72	0	0.00	27.45	5	1,674	0.30%
2023/03/17	11	27.17	40	28.54	28.15	-29	1,651	-1.76%
2023/03/16	2	26.80	0	0.00	26.90	2	1,515	0.13%
2023/03/13	14	26.96	6	27.33	27.45	8	1,502	0.53%
2023/03/10	27	28.24	1	27.80	27.85	26	1,449	1.79%
2023/03/09	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/03/08	0	0.00	1	29.65	29.65	-1	1,383	-0.07%
2023/02/22	1	28.80	0	0.00	29.10	1	1,279	0.08%
2023/02/21	0	0.00	1	29.30	29.15	-1	1,262	-0.08%
2023/02/16	2	28.85	0	0.00	28.80	2	1,273	0.16%
2023/02/15	0	0.00	2	29.35	29.25	-2	1,247	-0.16%
2023/02/13	1	28.55	0	0.00	28.80	1	1,248	0.08%
2023/02/10	7	28.71	0.1	28.90	28.70	6.9	1,251	0.55%
2023/02/09	1	29.30	0	0.00	29.10	1	1,243	0.08%
2023/02/08	1	29.45	2	29.95	29.75	-1	1,215	-0.08%
2023/02/07	0	0.00	13	30.37	29.80	-13	1,162	-1.12%
2023/02/06	1.1	30.05	27	30.40	29.90	-25.9	1,096	-2.36%
2023/02/03	1	29.80	36	29.50	29.60	-35	1,007	-3.47%
2023/02/02	0	0.00	15	28.68	28.55	-15	901	-1.66%
2023/01/31	0	0.00	3	27.95	28.20	-3	865	-0.35%
2023/01/17	0	27.90	1	27.90	27.85	-1	852	-0.12%
2023/01/16	0	0.00	10	27.73	27.80	-10	856	-1.17%
2023/01/09	1	27.60	0	0.00	27.80	1	926	0.11%
2023/01/06	9	27.79	9	28.00	27.60	0	921	0.00%
2023/01/05	0	0.00	8	27.54	27.60	-8	917	-0.87%
2022/12/30	2	27.05	0	0.00	27.05	2	938	0.21%
2022/12/29	2	26.60	1	26.90	26.90	1	939	0.11%
2022/12/26	11	27.00	0	0.00	27.05	11	942	1.17%
2022/12/22	2	27.15	0	0.00	27.25	2	952	0.21%
2022/12/20	10	27.70	0	0.00	26.90	10	991	1.01%
2022/12/19	1	27.80	0	0.00	27.80	1	998	0.10%
2022/12/15	1	27.95	0	0.00	28.05	1	987	0.10%
2022/12/13	2	27.95	7	28.51	27.85	-5	963	-0.52%
2022/12/12	3	28.05	1	27.85	28.20	2	947	0.21%
2022/12/06	1	27.50	0	0.00	27.45	1	922	0.11%
2022/12/05	0	0.00	1	28.00	28.10	-1	900	-0.11%
2022/12/01	11	27.60	0	0.00	27.55	11	870	1.26%
2022/11/30	0	0.00	6	27.66	27.60	-6	857	-0.70%
2022/11/29	0	0.00	11	27.20	27.20	-11	841	-1.31%
2022/11/23	1	26.50	0	0.00	26.40	1	865	0.12%
2022/11/14	1	26.95	1	27.00	26.95	0	908	0.00%
2022/11/08	1	26.65	0	0.00	26.80	1	894	0.11%
2022/11/04	1	26.55	0	0.00	26.75	1	900	0.11%
2022/11/03	0	0.00	1	26.85	26.75	-1	912	-0.11%
2022/11/02	0	0.00	1	26.85	27.10	-1	929	-0.11%
2022/10/25	1	26.45	0	0.00	26.35	1	1,013	0.10%
2022/10/21	4	26.80	0	0.00	26.60	4	1,023	0.39%
2022/10/20	3	26.32	6	27.00	27.20	-3	1,023	-0.29%
2022/10/19	0	0.00	1	27.10	26.75	-1	968	-0.10%
2022/10/11	0	0.00	8	26.90	26.75	-8	1,154	-0.69%
2022/10/07	0	0.00	1	26.85	26.80	-1	1,179	-0.08%
2022/10/03	5	26.00	0	0.00	26.20	5	1,325	0.38%
2022/09/30	0	0.00	3	25.35	26.00	-3	1,335	-0.22%
2022/09/29	2	25.70	0	0.00	25.65	2	1,350	0.15%
2022/09/28	15	25.18	0	0.00	25.10	15	1,376	1.09%
2022/09/26	10	26.30	0	0.00	26.20	10	1,369	0.73%
2022/09/22	6	27.15	0	0.00	27.25	6	1,416	0.42%
2022/09/21	1	27.30	0	0.00	27.30	1	1,418	0.07%
2022/09/13	0	0.00	1	28.10	28.05	-1	1,572	-0.06%
2022/09/08	5	27.70	0	0.00	27.65	5	1,630	0.31%
2022/09/05	5	27.80	0	27.80	27.70	5	1,721	0.29%
2022/09/02	1	27.95	0	0.00	27.90	1	1,730	0.06%
2022/09/01	1	27.70	1	27.85	27.85	0	1,736	0.00%
2022/08/31	1	28.15	11	28.11	28.20	-10	1,728	-0.58%
2022/08/30	21	28.32	0	0.00	28.30	21	1,720	1.22%
2022/08/29	0	0.00	1	28.60	28.40	-1	1,721	-0.06%
2022/08/26	1	29.35	6	29.30	28.90	-5	1,715	-0.29%
2022/08/25	0	0.00	3	29.00	29.25	-3	1,722	-0.17%
2022/08/24	1	28.50	1	28.80	28.75	0	1,714	0.00%
2022/08/17	10	28.23	0	0.00	28.00	10	1,723	0.58%
2022/08/15	0	0.00	3	28.05	28.15	-3	1,721	-0.17%
2022/08/12	5	27.75	3	27.75	27.75	2	1,716	0.12%
2022/08/11	5	27.65	0	0.00	27.60	5	1,720	0.29%
2022/08/10	1	27.75	0	0.00	27.65	1	1,729	0.06%
2022/08/09	0	0.00	12	27.55	27.40	-12	1,727	-0.69%
2022/08/08	3	26.50	3	26.93	27.10	0	1,729	0.00%
2022/08/05	0	0.00	2	26.75	26.75	-2	1,727	-0.12%
2022/08/04	0	0.00	2	25.60	25.90	-2	1,731	-0.12%
2022/08/03	11	25.86	0	0.00	25.75	11	1,764	0.62%
2022/08/02	2	25.95	1	26.30	26.35	1	1,776	0.06%
2022/08/01	0	0.00	1	25.95	26.30	-1	1,811	-0.06%
2022/07/29	4	25.50	1	25.50	25.85	3	1,815	0.17%
2022/07/28	1	25.55	0	0.00	25.45	1	1,807	0.06%
2022/07/27	7	25.34	0	0.00	25.40	7	1,812	0.39%
2022/07/26	4	25.55	0	0.00	25.45	4	1,807	0.22%
2022/07/25	5	25.45	0	0.00	25.50	5	1,807	0.28%
2022/07/22	3	25.50	3	25.40	25.35	0	1,816	0.00%
2022/07/21	1	25.10	1	25.55	25.50	0	1,833	0.00%
2022/07/20	0	0.00	1	25.15	25.05	-1	1,841	-0.05%
2022/07/19	6	25.31	0	0.00	25.35	6	1,840	0.33%
2022/07/18	11	27.15	1	27.70	28.10	10	1,766	0.57%
2022/07/15	1	26.85	0	0.00	27.00	1	1,710	0.06%
2022/07/14	1	27.00	1	27.10	27.00	0	1,724	0.00%
2022/07/13	2	27.10	2	26.95	26.80	0	1,730	0.00%
2022/07/12	2	26.95	0	0.00	26.65	2	1,762	0.11%
2022/07/11	1	27.90	0	0.00	27.95	1	1,728	0.06%
2022/07/08	3	28.60	1	28.75	28.30	2	1,733	0.12%
2022/07/07	1	28.05	0	0.00	28.40	1	1,754	0.06%
2022/07/06	10	28.71	2	28.40	28.25	8	1,774	0.45%
2022/07/05	2	29.30	3	29.57	29.40	-1	1,777	-0.06%
2022/07/01	10	29.36	4	29.46	28.95	6	1,861	0.32%
2022/06/30	9	29.72	0	0.00	29.65	9	1,874	0.48%
2022/06/29	5	30.50	0	0.00	30.45	5	1,852	0.27%
2022/06/28	6	30.70	0	0.00	30.70	6	1,857	0.32%
2022/06/27	1	31.65	0	0.00	31.30	1	1,868	0.05%
2022/06/24	0	0.00	7	31.05	31.35	-7	1,867	-0.37%
2022/06/23	8	30.58	1	30.95	30.35	7	1,870	0.37%
2022/06/22	3	31.38	1	32.45	30.95	2	1,867	0.11%
2022/06/21	0	0.00	22	31.43	31.95	-22	1,846	-1.19%
2022/06/20	1	30.75	1	30.75	30.40	0	1,819	0.00%
2022/06/17	2	30.90	17	31.05	31.20	-15	1,817	-0.83%
2022/06/16	1	31.45	19	31.65	31.20	-18	1,813	-0.99%
2022/06/15	0	0.00	9	30.52	30.60	-9	1,779	-0.51%
2022/06/14	6	29.60	0	0.00	30.10	6	1,838	0.33%
2022/06/13	7	30.19	0	0.00	30.20	7	1,891	0.37%
2022/06/08	0	0.00	1	30.60	30.55	-1	1,992	-0.05%
2022/06/02	0	0.00	6	30.40	30.55	-6	2,134	-0.28%
2022/06/01	0	0.00	10	30.10	30.15	-10	2,217	-0.45%
2022/05/31	10	30.00	3	30.17	29.90	7	2,267	0.31%
2022/05/30	5	30.15	4	30.20	30.10	1	2,265	0.04%
2022/05/25	0	0.00	1	30.00	30.15	-1	2,404	-0.04%
2022/05/24	1	29.70	0	0.00	29.80	1	2,459	0.04%
2022/05/20	0	0.00	3	29.97	29.95	-3	2,550	-0.12%
2022/05/19	3	29.35	1	29.70	29.65	2	2,629	0.08%
2022/05/18	0	0.00	8	30.13	30.20	-8	2,731	-0.29%
2022/05/17	0	0.00	2	29.53	29.60	-2	2,776	-0.07%
2022/05/16	1	29.20	0	0.00	29.10	1	2,816	0.04%
2022/05/12	2	28.90	0	0.00	28.60	2	2,871	0.07%
2022/05/11	8	29.00	0	0.00	29.00	8	2,876	0.28%
2022/05/10	1	29.15	1	29.65	29.80	0	2,895	0.00%
2022/05/09	12	30.20	0	0.00	29.65	12	2,956	0.41%
2022/05/06	5	31.17	0	0.00	31.20	5	2,934	0.17%
2022/05/05	1	32.05	0	0.00	32.05	1	2,965	0.03%
2022/05/04	0	0.00	1	32.40	32.15	-1	3,029	-0.03%
2022/04/28	0	0.00	1	31.65	32.05	-1	3,244	-0.03%
2022/04/27	3	31.22	0	0.00	31.20	3	3,288	0.09%
2022/04/25	1	31.90	0	0.00	31.60	1	3,323	0.03%
2022/04/21	1	33.25	2	33.28	33.20	-1	3,361	-0.03%
2022/04/20	0	0.00	12	33.08	33.00	-12	3,381	-0.35%
2022/04/19	0	0.00	2	32.20	32.25	-2	3,375	-0.06%
2022/04/18	8	31.82	6	31.20	31.30	2	3,385	0.06%
2022/04/15	4	32.75	0	0.00	32.50	4	3,484	0.11%
2022/04/13	7	33.02	1	33.40	32.95	6	3,656	0.16%
2022/04/11	4	33.20	0	0.00	32.75	4	3,819	0.10%
2022/04/08	1.2	33.17	0	0.00	33.10	1.2	3,918	0.03%
2022/04/07	3	33.72	0	0.00	33.25	3	4,113	0.07%
2022/04/06	4	34.15	0	0.00	34.15	4	4,533	0.09%
2022/04/01	1	34.50	0	34.60	34.60	1	4,558	0.02%
2022/03/31	0	0.00	1	34.90	34.90	-1	4,659	-0.02%
2022/03/29	7	34.48	0	0.00	34.35	7	4,963	0.14%
2022/03/28	1	34.30	1	34.80	34.85	0	5,183	0.00%
2022/03/23	4	34.71	0	0.00	34.50	4	7,378	0.05%
2022/03/22	0	0.00	2	34.40	34.55	-2	7,612	-0.03%
2022/03/18	7	34.30	0	0.00	34.10	7	7,730	0.09%
2022/03/17	2	34.90	1	34.55	34.60	1	7,738	0.01%
2022/03/16	10	33.62	1	34.35	33.90	9	7,717	0.12%
2022/03/15	6	33.83	1	33.60	33.60	5	7,725	0.06%
2022/03/14	13	34.36	3	34.73	34.45	10	7,762	0.13%
2022/03/11	3	34.15	2	34.10	34.20	1	7,854	0.01%
2022/03/10	1	34.20	0	0.00	34.20	1	7,918	0.01%
2022/03/09	1	33.90	1	33.75	33.85	0	7,905	0.00%
2022/03/08	12	32.95	0	0.00	32.80	12	7,891	0.15%
2022/03/07	5	33.62	0.4	33.80	33.65	4.6	7,848	0.06%
2022/03/04	2	35.10	0	0.00	35.00	2	7,787	0.03%
2022/03/02	3.1	35.11	0	0.00	35.15	3.1	7,793	0.04%
2022/03/01	2	35.75	2	36.20	35.65	0	7,769	0.00%
2022/02/25	3	35.30	0	0.00	35.20	3	7,762	0.04%
2022/02/23	1	35.55	0	0.00	35.60	1	7,694	0.01%
2022/02/21	3	35.92	0	0.00	36.05	3	7,652	0.04%
2022/02/18	7.2	36.00	0	0.00	35.85	7.2	7,626	0.09%
2022/02/17	1	36.70	0	0.00	36.60	1	7,579	0.01%
2022/02/16	4	37.26	0	0.00	37.15	4	7,607	0.05%
2022/02/15	1	37.25	0	0.00	37.25	1	7,691	0.01%
2022/02/14	2	37.65	30	37.80	37.45	-28	7,768	-0.36%
2022/02/11	1	38.50	1	39.00	38.60	0	7,823	0.00%
2022/02/10	2	38.90	0	0.00	38.75	2	7,883	0.03%
2022/02/09	30	39.20	6	39.03	39.30	24	7,906	0.30%
2022/02/07	10	37.42	7	37.90	37.70	3	7,959	0.04%
2022/01/26	12	37.30	0	0.00	37.10	12	7,933	0.15%
2022/01/25	3.2	37.77	2	37.70	37.75	1.2	7,908	0.02%
2022/01/24	2	37.28	3	38.03	38.55	-1	7,861	-0.01%
2022/01/21	6	38.42	3	38.57	38.00	3	7,866	0.04%
2022/01/19	0	0.00	5	38.00	37.90	-5	7,783	-0.06%
2022/01/18	0	0.00	38	37.76	38.00	-38	7,770	-0.49%
2022/01/17	37	37.45	0	0.00	37.55	37	7,741	0.48%
2022/01/14	3.3	37.18	1	36.75	36.90	2.3	7,750	0.03%
2022/01/13	0.4	38.03	0	0.00	37.90	0.4	7,807	0.01%
2022/01/12	0	0.00	0	38.30	38.35	0	7,810	0.00%
2022/01/11	8.3	37.84	0	0.00	37.80	8.3	7,822	0.11%
2022/01/10	2.5	38.51	1	38.85	38.15	1.5	7,895	0.02%
2022/01/07	2	39.48	5	38.93	39.70	-3	7,741	-0.04%
2022/01/06	0	0.00	1	39.15	39.15	-1	7,681	-0.01%
2022/01/05	2.2	38.95	2	38.95	38.80	0.2	7,592	0.00%
2022/01/04	9.3	39.40	0	0.00	39.30	9.3	7,498	0.12%
2022/01/03	4.2	40.11	0	0.00	40.05	4.2	7,440	0.06%
2021/12/30	7.1	40.69	8	40.97	40.40	-0.9	7,362	-0.01%
2021/12/29	9	42.11	27	42.64	42.05	-18	7,150	-0.25%
2021/12/28	0	0.00	6.4	41.23	41.30	-6.4	6,705	-0.10%
2021/12/27	4	41.20	12	41.31	41.25	-8	6,676	-0.12%
2021/12/24	1	40.85	15	41.37	40.50	-14	6,601	-0.21%
2021/12/23	5	41.52	11	41.67	41.55	-6	6,458	-0.09%
2021/12/22	21	41.72	6	41.84	41.55	15	6,345	0.24%
2021/12/21	194	42.48	201	41.79	42.95	-7	6,141	-0.11%	大買/大賣/
2021/12/20	6.2	39.94	11.6	40.45	41.80	-5.4	5,051	-0.11%
2021/12/17	46	37.29	82	37.66	38.00	-36	4,349	-0.83%
2021/12/16	21	36.55	20.5	36.27	36.65	0.5	3,951	0.01%
2021/12/15	0	0.00	3	35.15	34.90	-3	3,727	-0.08%
2021/12/14	3	34.58	4	34.85	34.85	-1	3,665	-0.03%
2021/12/13	10	34.85	1	35.10	34.85	9	3,670	0.25%
2021/12/10	3	34.60	2	34.60	34.30	1	3,654	0.03%
2021/12/09	4	34.95	17	35.04	34.95	-13	3,610	-0.36%
2021/12/08	0	0.00	12	34.80	34.70	-12	3,563	-0.34%
2021/12/07	11	34.41	6.3	34.24	34.50	4.7	3,489	0.13%
2021/12/06	6	33.67	8	33.51	33.85	-2	3,393	-0.06%
2021/12/03	5	33.10	1	32.85	32.85	4	3,329	0.12%
2021/12/02	0	0.00	6	32.77	32.70	-6	3,335	-0.18%
2021/12/01	1	32.30	5	32.39	32.70	-4	3,324	-0.12%
2021/11/30	0	0.00	2	32.80	32.75	-2	3,300	-0.06%
2021/11/29	2	32.13	1	32.50	32.10	1	3,293	0.03%
2021/11/26	7	32.54	2	32.30	32.30	5	3,271	0.15%
2021/11/25	9	33.12	16	33.16	33.10	-7	3,252	-0.22%
2021/11/24	1	32.85	2	32.85	32.90	-1	3,237	-0.03%
2021/11/23	5	32.20	0	0.00	32.25	5	3,213	0.16%
2021/11/22	0	0.00	38	32.35	32.50	-38	3,217	-1.18%
2021/11/18	2	32.60	42	32.75	32.60	-40	3,277	-1.22%
2021/11/17	50	33.30	5	32.98	32.90	45	3,274	1.37%
2021/11/16	2	33.00	3	33.12	32.95	-1	3,260	-0.03%
2021/11/15	7	32.56	1	32.50	32.95	6	3,218	0.19%
2021/11/12	1	32.50	28	32.16	32.50	-27	3,164	-0.85%
2021/11/11	4	31.58	1	32.00	31.50	3	3,062	0.10%
2021/11/10	29	31.57	0	0.00	31.50	29	2,982	0.97%
2021/11/09	4	32.05	1	31.90	31.85	3	2,913	0.10%
2021/11/05	15	32.22	3	32.52	31.85	12	2,822	0.43%
2021/11/04	1	31.40	0	0.00	31.20	1	2,717	0.04%
2021/11/03	35	31.64	4	31.85	31.95	31	2,724	1.14%
2021/11/02	0	0.00	1	31.70	31.35	-1	2,757	-0.04%
2021/11/01	4	31.68	0	0.00	31.50	4	2,780	0.14%
2021/10/29	2	32.00	4	32.10	32.05	-2	2,827	-0.07%
2021/10/28	0	0.00	1	31.35	31.30	-1	2,768	-0.04%
2021/10/25	5	30.82	2	30.95	31.05	3	2,828	0.11%
2021/10/22	3	31.12	2	31.60	30.80	1	2,858	0.03%
2021/10/21	2	31.83	10	32.46	31.50	-8	2,843	-0.28%
2021/10/20	0	0.00	1	31.65	31.25	-1	2,778	-0.04%
2021/10/19	0	0.00	3	31.40	30.80	-3	2,829	-0.11%
2021/10/18	2	31.00	7	30.83	31.05	-5	2,806	-0.18%
2021/10/14	3	29.43	0	0.00	29.40	3	2,823	0.11%
2021/10/12	1	30.10	0	0.00	29.95	1	2,881	0.03%
2021/10/08	0	0.00	2	30.55	30.35	-2	2,948	-0.07%
2021/10/07	3	29.23	144	29.26	29.90	-141	3,047	-4.63%	大賣/鉅額交易
2021/10/06	2	29.60	2	30.18	29.25	0	3,174	0.00%
2021/10/05	1	29.45	8	29.75	30.20	-7	3,198	-0.22%
2021/10/04	4	29.81	13	29.52	29.50	-9	3,217	-0.28%
2021/10/01	1	30.70	0	0.00	30.20	1	3,246	0.03%
2021/09/28	0	0.00	2	31.50	31.65	-2	3,386	-0.06%
2021/09/27	1	31.55	2	31.43	31.45	-1	3,594	-0.03%
2021/09/24	60	31.10	0	0.00	30.85	60	3,893	1.54%
2021/09/23	1	30.80	1	30.90	30.90	0	3,972	0.00%
2021/09/22	1	30.30	0	0.00	30.30	1	4,110	0.02%
2021/09/17	1	30.85	0	0.00	30.50	1	4,317	0.02%
2021/09/16	81	31.01	7	31.18	31.35	74	4,325	1.71%
2021/09/09	2	29.08	0	0.00	29.15	2	5,000	0.04%
2021/09/07	1	29.80	0	0.00	29.70	1	5,147	0.02%
2021/09/06	0	0.00	47	29.91	29.70	-47	5,202	-0.90%
2021/09/02	1	30.10	0	0.00	30.00	1	5,476	0.02%
2021/09/01	6	30.59	0	0.00	30.50	6	5,604	0.11%
2021/08/30	0	0.00	0.1	31.00	31.00	-0.1	6,197	0.00%
2021/08/27	2	30.53	1	30.90	30.60	1	6,809	0.01%
2021/08/24	0	0.00	2	31.20	31.50	-2	7,949	-0.03%
2021/08/23	0	0.00	1	30.55	30.55	-1	8,179	-0.01%
2021/08/20	4	29.99	0	0.00	29.90	4	8,304	0.05%
2021/08/19	3	30.90	0	0.00	30.60	3	8,368	0.04%
2021/08/18	1	30.10	1	30.90	31.00	0	8,553	0.00%
2021/08/17	4	30.48	4	31.00	30.35	0	8,866	0.00%
2021/08/16	1	30.30	3	30.30	30.50	-2	9,222	-0.02%
2021/08/13	1	31.50	8	31.39	31.40	-7	9,270	-0.08%
2021/08/09	10	32.03	0	0.00	32.00	10	10,114	0.10%
2021/08/06	2	31.35	58	31.62	31.90	-56	10,415	-0.54%
2021/08/05	11	31.18	1	31.10	31.20	10	10,781	0.09%
2021/08/04	22	31.20	9	31.28	31.50	13	11,079	0.12%
2021/08/03	22	30.44	10	30.83	30.65	12	11,530	0.10%
2021/08/02	1	29.95	34	29.90	30.85	-33	12,141	-0.27%
2021/07/30	5	30.67	0	0.00	30.30	5	12,809	0.04%
2021/07/29	17	30.57	7	30.89	30.85	10	14,607	0.07%
2021/07/28	23	30.24	2	30.80	30.50	21	15,233	0.14%
2021/07/27	12	30.70	1	31.20	30.60	11	15,898	0.07%
2021/07/26	17	31.22	0	0.00	31.15	17	16,525	0.10%
2021/07/23	1	31.10	25.1	31.57	31.80	-24.1	17,193	-0.14%
2021/07/21	13.2	30.83	4	30.88	30.65	9.2	17,917	0.05%
2021/07/20	13.2	31.12	12	31.48	31.10	1.2	17,962	0.01%
2021/07/19	12	32.03	0	0.00	31.95	12	18,100	0.07%
2021/07/16	0	0.00	5	32.46	32.70	-5	18,471	-0.03%
2021/07/15	12	31.43	8	31.81	32.00	4	18,653	0.02%
2021/07/14	7	31.41	5	31.75	31.75	2	18,985	0.01%
2021/07/13	21	32.61	7	32.31	31.85	14	19,229	0.07%
2021/07/12	0.7	33.60	6	34.00	33.65	-5.3	19,827	-0.03%
2021/07/09	4	33.65	19	33.63	33.60	-15	20,475	-0.07%
2021/07/08	3	33.43	4	33.76	34.00	-1	20,639	0.00%
2021/07/07	17	33.46	0	0.00	33.45	17	20,908	0.08%
2021/07/06	5	34.37	3	34.15	34.10	2	21,046	0.01%
2021/07/05	4	34.13	0	0.00	34.15	4	21,137	0.02%
2021/07/02	12.1	34.99	6	34.91	34.25	6.1	21,137	0.03%
2021/07/01	19	36.74	34	36.65	35.40	-15	20,978	-0.07%
2021/06/30	3	35.68	1	35.70	35.95	2	20,736	0.01%
2021/06/29	2	36.00	19	35.99	36.00	-17	20,665	-0.08%
2021/06/28	16	36.10	19.3	35.85	35.70	-3.3	20,600	-0.02%
2021/06/25	3	34.95	4	34.94	34.90	-1	20,392	0.00%
2021/06/24	2	35.00	2	35.40	35.20	0	20,419	0.00%
2021/06/23	6	34.59	2	34.90	34.90	4	20,381	0.02%
2021/06/22	1	35.45	10	34.95	34.80	-9	20,363	-0.04%
2021/06/21	20	33.06	7	33.09	33.10	13	20,081	0.06%
2021/06/18	13	34.42	1	34.95	34.05	12	19,990	0.06%
2021/06/17	1	35.75	7.2	35.32	35.50	-6.2	19,874	-0.03%
2021/06/16	4	34.64	13	35.23	34.40	-9	19,897	-0.05%
2021/06/15	2	34.23	10	34.70	34.95	-8	19,859	-0.04%
2021/06/11	3	34.40	13	34.70	34.75	-10	19,839	-0.05%
2021/06/10	28	33.88	8	34.18	34.40	20	19,875	0.10%
2021/06/09	127.1	34.75	120	35.10	34.75	7.1	19,765	0.04%	大買/大賣/
2021/06/08	11	35.10	22	35.35	35.60	-11	19,769	-0.06%
2021/06/07	29.6	35.24	47	35.06	34.45	-17.4	19,585	-0.09%
2021/06/04	217	35.81	224	34.96	35.75	-7	19,347	-0.04%	大買/大賣/
2021/06/03	122	33.64	100	33.69	34.60	22	18,887	0.12%	大買/
2021/06/02	13	31.99	28	31.78	32.60	-15	18,517	-0.08%
2021/06/01	45	30.62	25	30.41	30.40	20	18,543	0.11%
2021/05/31	17.1	31.11	10	31.55	31.05	7.1	18,535	0.04%
2021/05/28	13	30.77	16	30.93	30.70	-3	18,463	-0.02%
2021/05/27	147	29.86	133	29.86	29.80	14	18,434	0.08%	大買/大賣/
2021/05/26	3	30.50	11.5	30.02	30.20	-8.5	18,487	-0.05%
2021/05/25	8	29.29	4	29.63	29.40	4	18,401	0.02%
2021/05/24	31	29.33	8	29.64	29.20	23	18,168	0.13%
2021/05/21	11.5	29.66	7	29.90	29.95	4.5	18,022	0.02%
2021/05/20	168	29.02	205	29.30	29.00	-37	18,107	-0.20%	大買/大賣/
2021/05/19	239	30.07	202	28.50	30.30	37	18,188	0.20%	大買/大賣/
2021/05/18	19	29.23	28	29.19	29.40	-9	18,349	-0.05%
2021/05/17	9.5	27.64	52	27.15	27.35	-42.5	18,188	-0.23%
2021/05/14	13.5	28.75	33	29.43	29.20	-19.5	17,977	-0.11%
2021/05/13	51	30.05	65	30.04	29.70	-14	17,710	-0.08%
2021/05/12	38	34.06	10	33.17	32.95	28	17,292	0.16%
2021/05/11	43	37.01	69	37.50	36.60	-26	17,010	-0.15%
2021/05/10	70	38.15	37.2	37.59	37.55	32.8	16,568	0.20%
2021/05/07	89	36.68	24	36.19	36.85	65	15,955	0.41%
2021/05/06	138	37.95	119	38.58	37.50	19	15,245	0.12%	大買/大賣/
2021/05/05	75	35.06	90	35.72	36.75	-15	13,431	-0.11%
2021/05/04	150	35.55	155.2	35.84	33.60	-5.2	12,814	-0.04%	大買/大賣/
2021/05/03	55.2	36.55	15	35.43	35.10	40.2	12,123	0.33%
2021/04/29	31.2	36.42	134	36.65	36.10	-102.8	11,486	-0.89%	大賣/鉅額交易
2021/04/28	17	35.31	41.3	35.38	35.15	-24.3	10,803	-0.22%
2021/04/27	13	33.29	14	33.13	33.50	-1	10,301	-0.01%
2021/04/26	10	31.58	8	31.69	32.05	2	10,018	0.02%
2021/04/23	8	31.18	11	31.25	31.30	-3	9,909	-0.03%
2021/04/22	37	33.02	103	32.98	32.25	-66	9,761	-0.68%	大賣/
2021/04/21	12	31.60	31	31.84	32.05	-19	9,331	-0.20%
2021/04/20	34	32.63	49	33.78	31.95	-15	9,117	-0.16%
2021/04/19	62	32.68	19.2	32.86	32.90	42.8	8,733	0.49%
2021/04/16	261.2	31.55	207.1	32.03	32.15	54.2	8,371	0.65%	大買/大賣/
2021/04/15	35	31.66	84	31.52	31.90	-49	7,622	-0.64%
2021/04/14	4	28.66	5	29.20	29.00	-1	6,970	-0.01%
2021/04/13	14	29.24	14	30.34	28.55	0	6,908	0.00%
2021/04/12	12	29.40	2	29.60	29.60	10	6,627	0.15%
2021/04/09	8	28.33	1	28.50	28.05	7	6,473	0.11%
2021/04/08	45	29.13	2	29.28	28.95	43	6,338	0.68%
2021/04/07	1	28.95	1.2	29.12	28.95	-0.2	6,264	0.00%
2021/04/06	0	0.00	17	28.47	28.80	-17	6,217	-0.27%
2021/04/01	1	27.95	5	28.20	28.15	-4	6,141	-0.07%
2021/03/31	2	28.05	6	28.27	28.30	-4	6,131	-0.07%
2021/03/29	2	28.15	12	28.57	28.40	-10	6,068	-0.16%
2021/03/26	2	27.70	0	0.00	27.90	2	6,077	0.03%
2021/03/25	0	0.00	27	27.87	28.05	-27	6,175	-0.44%
2021/03/24	1	27.05	0	0.00	27.05	1	6,118	0.02%
2021/03/23	2	27.70	2	27.70	27.40	0	6,102	0.00%
2021/03/22	0	0.00	1	27.45	27.40	-1	6,102	-0.02%
2021/03/19	18	26.83	4	26.85	26.75	14	6,115	0.23%
2021/03/18	5	27.50	0	0.00	27.60	5	6,037	0.08%
2021/03/17	9	27.74	0	0.00	27.80	9	6,012	0.15%
2021/03/16	24	28.21	2	28.25	28.10	22	6,002	0.37%
2021/03/15	1	28.85	24	29.55	29.10	-23	5,992	-0.38%
2021/03/12	1	29.60	10	28.98	29.45	-9	5,911	-0.15%
2021/03/11	0	0.00	2	29.25	28.60	-2	5,824	-0.03%
2021/03/10	1	28.45	5	28.57	28.80	-4	5,809	-0.07%
2021/03/09	4	29.04	8.1	29.00	29.25	-4.1	5,727	-0.07%
2021/03/08	2	28.30	6.3	28.50	28.65	-4.3	5,635	-0.08%
2021/03/05	13	29.17	27	28.83	28.70	-14	5,502	-0.25%
2021/03/04	20	27.88	33	28.00	28.05	-13	5,106	-0.25%
2021/03/03	2	27.48	21	27.51	27.40	-19	4,923	-0.39%
2021/03/02	12	26.76	5	26.95	26.35	7	4,769	0.15%
2021/02/26	8	27.48	1	27.80	27.50	7	4,746	0.15%
2021/02/25	8	27.40	23	27.41	27.35	-15	4,651	-0.32%
2021/02/24	10	26.59	124	26.58	26.70	-114	4,578	-2.49%	大賣/鉅額交易
2021/02/23	26	26.79	76	26.78	27.30	-50	4,517	-1.11%
2021/02/22	10	25.47	2	25.70	25.75	8	4,394	0.18%
2021/02/19	0	0.00	9	25.84	25.95	-9	4,277	-0.21%
2021/02/18	10	25.77	31.1	25.64	25.45	-21.1	4,096	-0.52%
2021/02/17	4	23.95	31.1	23.87	23.95	-27.1	3,708	-0.73%
2021/02/05	1	21.50	0	0.00	21.80	1	3,612	0.03%
2021/02/04	6	21.73	1	21.50	21.60	5	3,611	0.14%
2021/02/03	2	20.98	0	0.00	21.05	2	3,653	0.05%
2021/02/02	2	21.20	0	0.00	21.25	2	3,730	0.05%
2021/02/01	0	0.00	8	20.83	21.20	-8	3,726	-0.21%
2021/01/29	4	19.86	0	0.00	20.00	4	3,679	0.11%
2021/01/28	1	20.00	0	0.00	20.10	1	3,749	0.03%
2021/01/26	1	20.45	0	0.00	20.40	1	3,922	0.03%
2021/01/21	2	19.95	0	0.00	19.70	2	4,016	0.05%
2021/01/20	4	19.70	0	0.00	19.70	4	4,071	0.10%
2021/01/19	1	20.55	0	0.00	20.45	1	4,203	0.02%
2021/01/18	1	19.60	10	20.00	20.15	-9	4,409	-0.20%
2021/01/15	6	20.41	0	0.00	20.30	6	4,465	0.14%
2021/01/14	1	21.00	6	20.97	21.05	-5	4,514	-0.11%
2021/01/13	3	21.15	0	0.00	21.20	3	4,530	0.07%
2021/01/12	1	21.00	1	21.05	21.10	0	4,551	0.00%
2021/01/11	6	21.13	0	0.00	21.35	6	4,580	0.13%
2021/01/07	1	21.40	1	21.15	21.70	0	4,707	0.00%
2021/01/06	6	20.88	0	0.00	20.85	6	4,724	0.13%
2021/01/05	2	22.40	0	0.00	22.25	2	4,694	0.04%
2021/01/04	6	22.57	1	22.65	22.70	5	4,759	0.11%
2020/12/31	0	0.00	30	23.30	23.30	-30	4,891	-0.61%
2020/12/30	1	23.20	0	0.00	23.30	1	5,292	0.02%
2020/12/29	2	23.18	0	0.00	23.10	2	5,498	0.04%
2020/12/28	5	22.93	0	0.00	22.85	5	5,523	0.09%
2020/12/25	0	0.00	1	22.90	23.10	-1	5,512	-0.02%
2020/12/24	1	23.05	0	0.00	23.15	1	5,513	0.02%
2020/12/23	1	22.60	0	0.00	22.70	1	5,526	0.02%
2020/12/22	5	23.65	10	23.78	22.65	-5	5,522	-0.09%
2020/12/21	9	23.71	1	23.50	24.05	8	5,525	0.14%
2020/12/18	0	0.00	5	22.88	22.90	-5	5,473	-0.09%
2020/12/17	2	22.40	0	0.00	22.30	2	5,479	0.04%
2020/12/16	1	22.40	1	22.65	22.60	0	5,504	0.00%
2020/12/15	1	22.30	1	22.25	22.25	0	5,530	0.00%
2020/12/14	1	22.65	3	22.60	22.60	-2	5,498	-0.04%
2020/12/11	1	22.00	0.2	22.20	22.15	0.8	5,478	0.01%
2020/12/09	4	22.55	4	23.35	22.55	0	5,504	0.00%
2020/12/08	4	23.40	4	23.20	23.40	0	5,541	0.00%
2020/12/07	1	23.35	0	0.00	23.40	1	5,626	0.02%
2020/12/04	1	23.35	0	0.00	23.35	1	5,658	0.02%
2020/12/03	1	22.70	1	23.00	22.65	0	5,635	0.00%
2020/12/02	2	22.95	0	0.00	22.70	2	5,729	0.03%
2020/12/01	0	0.00	16	22.40	22.85	-16	5,707	-0.28%
2020/11/30	0	0.00	1	22.55	22.70	-1	5,695	-0.02%
2020/11/27	4.7	22.57	5	22.61	22.60	-0.3	5,734	-0.01%
2020/11/26	1	22.20	0	0.00	22.65	1	5,721	0.02%
2020/11/25	4	22.55	3	22.53	22.30	1	5,798	0.02%
2020/11/24	0.3	21.85	0	0.00	21.85	0.3	5,722	0.01%
2020/11/23	0	0.00	10	21.90	22.05	-10	5,682	-0.18%
2020/11/19	1	22.20	12	21.93	21.95	-11	5,621	-0.20%
2020/11/18	1	21.30	8	21.42	21.40	-7	5,524	-0.13%
2020/11/17	1	21.00	4	21.05	21.05	-3	5,525	-0.05%
2020/11/16	3	20.80	3	20.80	20.80	0	5,564	0.00%
2020/11/13	3	20.90	3	20.80	20.80	0	5,574	0.00%
2020/11/12	3	21.15	4	20.78	21.00	-1	5,558	-0.02%
2020/11/11	12	21.08	2	20.73	21.25	10	5,553	0.18%
2020/11/10	2	20.25	4	20.11	20.35	-2	5,446	-0.04%
2020/11/06	0	0.00	11	19.70	19.70	-11	5,300	-0.21%
2020/11/05	1	19.60	0	0.00	19.65	1	5,281	0.02%
2020/11/04	6	19.76	6	19.68	19.75	0	5,244	0.00%
2020/11/03	11	20.40	2	20.68	20.45	9	5,124	0.18%
2020/11/02	3	20.15	95	20.08	20.30	-92	5,104	-1.80%
2020/10/30	1	20.55	0	0.00	20.25	1	5,073	0.02%
2020/10/29	6	20.96	0	0.00	20.90	6	5,040	0.12%
2020/10/28	17	21.18	2	21.60	21.15	15	4,983	0.30%
2020/10/27	23	21.30	6	21.35	21.50	17	4,947	0.34%
2020/10/26	8	21.62	3	21.67	22.10	5	4,801	0.10%
2020/10/23	14	20.60	3	20.88	20.85	11	4,586	0.24%
2020/10/22	17	20.32	10	20.40	20.00	7	4,538	0.15%
2020/10/21	31	20.86	1	20.80	21.00	30	4,490	0.67%
2020/10/20	9	20.79	3	21.15	20.75	6	4,498	0.13%
2020/10/19	1	21.00	2	20.95	20.90	-1	4,468	-0.02%
2020/10/16	3	20.33	0	0.00	20.25	3	4,423	0.07%
2020/10/15	2	20.68	2	20.95	20.55	0	4,378	0.00%
2020/10/14	0	0.00	6	21.41	21.45	-6	4,292	-0.14%
2020/10/13	1	21.45	4	21.16	21.45	-3	4,260	-0.07%
2020/10/12	22	21.00	3	20.85	21.00	19	4,170	0.46%
2020/10/08	3	21.20	51	20.98	20.90	-48	4,063	-1.18%
2020/10/07	12	20.89	37	20.77	21.20	-25	3,866	-0.65%
2020/10/06	3	19.32	21	19.21	19.85	-18	3,458	-0.52%
2020/10/05	0	0.00	3	18.20	18.35	-3	3,254	-0.09%
2020/09/29	1	17.45	0	0.00	17.70	1	3,224	0.03%
2020/09/28	1	17.45	1	17.75	17.65	0	3,219	0.00%
2020/09/25	1	16.85	0	0.00	16.95	1	3,212	0.03%
2020/09/24	12	17.26	6	17.30	16.75	6	3,193	0.19%
2020/09/23	17	17.81	16	17.65	17.75	1	3,118	0.03%
2020/09/22	1	18.20	30	18.20	18.30	-29	3,029	-0.96%
2020/09/18	6	18.71	1	18.85	18.80	5	2,939	0.17%
2020/09/17	0	0.00	6	18.47	18.60	-6	2,885	-0.21%
2020/09/15	0	0.00	3	18.42	18.65	-3	2,859	-0.10%
2020/09/14	0	0.00	1	18.50	18.40	-1	2,835	-0.04%
2020/09/11	20	19.08	3	18.75	18.80	17	2,786	0.61%
2020/09/10	6	18.98	2	18.93	19.05	4	2,659	0.15%
2020/09/09	6	18.68	13	18.78	18.85	-7	2,554	-0.27%
2020/09/08	0	0.00	3	18.28	18.30	-3	2,463	-0.12%
2020/09/07	8	18.36	4	18.25	18.00	4	2,454	0.16%
2020/09/04	0	0.00	18	17.33	17.55	-18	2,392	-0.75%
2020/09/03	10	17.80	10	17.65	17.55	0	2,363	0.00%
2020/09/02	11	17.63	7	17.79	17.75	4	2,419	0.17%
2020/09/01	5	17.40	5	17.45	17.50	0	2,419	0.00%
2020/08/31	13	17.31	11	17.47	17.55	2	2,417	0.08%
2020/08/28	7	16.87	12	16.96	17.00	-5	2,332	-0.21%
2020/08/27	25	16.99	3	16.80	16.80	22	2,379	0.92%
2020/08/26	16	16.94	13	17.00	17.05	3	2,376	0.13%
2020/08/24	0	0.00	5	16.65	16.70	-5	2,397	-0.21%
2020/08/21	20	16.85	21	16.82	16.90	-1	2,395	-0.04%
2020/08/20	36	16.08	0	0.00	16.00	36	2,383	1.51%
2020/08/19	14	17.10	1	17.20	16.95	13	2,313	0.56%
2020/08/18	20	17.00	1	17.00	17.00	19	2,279	0.83%
2020/08/14	1	16.40	0	0.00	16.55	1	2,266	0.04%
2020/08/11	1	16.50	1	16.55	16.50	0	2,379	0.00%
2020/08/10	1	16.35	0	0.00	16.65	1	2,390	0.04%
2020/08/07	3	16.48	6	16.22	16.20	-3	2,368	-0.13%
2020/08/06	1	16.05	4	16.23	16.05	-3	2,359	-0.13%
2020/08/05	6	16.06	2	16.33	16.10	4	2,397	0.17%
2020/08/04	0	0.00	8	16.00	16.20	-8	2,456	-0.33%
2020/08/03	9	15.53	0	15.55	15.55	9	2,585	0.35%
2020/07/31	5	15.50	1	15.60	15.45	4	2,621	0.15%
2020/07/30	2.1	15.28	0	0.00	15.30	2.1	2,611	0.08%
2020/07/29	1	15.50	9	15.50	15.50	-8	2,615	-0.31%
2020/07/28	10	15.28	0	0.00	15.10	10	2,643	0.38%
2020/07/27	11	15.59	0	0.00	15.50	11	2,676	0.41%
2020/07/24	1	16.05	0	0.00	16.10	1	2,697	0.04%
2020/07/22	1	16.40	0	0.00	16.50	1	2,801	0.04%
2020/07/21	4	16.48	0	0.00	16.50	4	2,808	0.14%
2020/07/09	5	17.65	0	0.00	17.50	5	3,074	0.16%
2020/07/07	0	0.00	2	17.45	17.40	-2	3,242	-0.06%
2020/07/01	1	17.15	0	0.00	17.15	1	3,393	0.03%
2020/06/29	1	17.05	1	17.05	17.05	0	3,425	0.00%
2020/06/23	4	17.23	2	17.40	17.20	2	3,487	0.06%
2020/06/22	3	17.63	0	0.00	17.50	3	3,491	0.09%
2020/06/19	0	0.00	1	17.45	17.70	-1	3,510	-0.03%
2020/06/18	1	17.60	0	0.00	17.40	1	3,527	0.03%
2020/06/17	0	0.00	10	17.46	17.55	-10	3,549	-0.28%
2020/06/16	22	17.20	0	0.00	17.35	22	3,580	0.61%
2020/06/15	1	17.05	0	0.00	17.00	1	3,617	0.03%
2020/06/12	2	16.93	3	16.95	16.95	-1	3,622	-0.03%
2020/06/11	5	17.66	2	17.45	17.35	3	3,624	0.08%
2020/06/10	3	18.03	5	18.00	18.10	-2	3,576	-0.06%
2020/06/09	17	18.11	5	18.15	18.05	12	3,610	0.33%
2020/06/08	10	18.31	10	18.01	18.65	0	3,549	0.00%
2020/06/05	4	17.51	0	0.00	17.60	4	3,464	0.12%
2020/06/04	9	17.35	4	17.40	17.45	5	3,434	0.15%
2020/06/03	5	17.15	1	17.10	17.20	4	3,402	0.12%
2020/06/02	1	16.70	0	0.00	16.85	1	3,333	0.03%
2020/05/28	1	16.70	0	0.00	16.70	1	3,240	0.03%
2020/05/27	6	16.73	5	16.82	16.70	1	3,230	0.03%
2020/05/26	0	0.00	1	16.70	16.55	-1	3,195	-0.03%
2020/05/25	0	0.00	3	16.47	16.50	-3	3,178	-0.09%
2020/05/22	1	16.45	0	0.00	16.35	1	3,168	0.03%
2020/05/19	8	16.87	7	16.72	16.75	1	3,072	0.03%
2020/05/18	3	16.20	3	16.35	16.35	0	2,971	0.00%
2020/05/14	3	16.35	0	0.00	16.20	3	2,924	0.10%
2020/05/13	5	16.49	3	16.55	16.65	2	2,891	0.07%
2020/05/12	10	16.59	10	16.55	16.60	0	2,850	0.00%
2020/05/11	7	16.99	0	0.00	17.00	7	2,791	0.25%
2020/05/08	5	16.83	0	0.00	16.80	5	2,712	0.18%
2020/05/07	1	15.80	0	0.00	16.10	1	2,564	0.04%
2020/05/04	4	15.75	1	15.75	15.70	3	2,468	0.12%
2020/04/30	1	16.30	2	16.33	16.25	-1	2,429	-0.04%
2020/04/29	3	16.23	4	16.25	16.25	-1	2,376	-0.04%
2020/04/28	1	15.80	0	0.00	15.95	1	2,312	0.04%
2020/04/24	6	14.93	0	0.00	14.90	6	2,210	0.27%
2020/04/21	2	15.50	1	15.50	15.05	1	2,023	0.05%
2020/04/17	4	16.38	0	0.00	16.10	4	1,898	0.21%
2020/04/16	3	16.17	1	16.20	16.30	2	1,847	0.11%
2020/04/15	7	16.46	3	16.55	16.55	4	1,800	0.22%
2020/04/14	2	16.10	0	0.00	16.40	2	1,767	0.11%
2020/04/13	20	16.73	4	16.49	16.30	16	1,730	0.92%
2020/04/10	0	0.00	1	15.80	15.85	-1	1,575	-0.06%
2020/04/09	1	15.35	0	0.00	15.50	1	1,531	0.07%
2020/04/07	4	14.75	1	14.85	14.85	3	1,391	0.22%
2020/04/06	1	14.60	1	14.55	14.55	0	1,335	0.00%
2020/03/31	1	14.50	0	0.00	14.55	1	1,292	0.08%
2020/03/27	0	0.00	4	14.46	14.55	-4	1,236	-0.32%
2020/03/26	3	14.17	0	0.00	14.15	3	1,187	0.25%
2020/03/25	1	14.15	0	0.00	14.15	1	1,192	0.08%
2020/03/24	2	13.63	1	13.65	13.70	1	1,164	0.09%
2020/03/23	0	0.00	3	13.20	12.90	-3	1,142	-0.26%
2020/03/20	0	0.00	2	13.90	14.00	-2	1,106	-0.18%
2020/03/19	6	13.60	0	0.00	13.55	6	1,057	0.57%
2020/03/18	2	15.48	0	0.00	15.05	2	1,021	0.20%
2020/03/17	4.1	16.09	5	15.85	15.85	-0.9	1,027	-0.09%
2020/03/13	23	17.25	0	0.00	17.80	23	1,040	2.21%
2020/03/12	1	19.30	0	0.00	19.10	1	1,037	0.10%
2020/03/11	1	20.35	0	0.00	20.25	1	1,054	0.09%
2020/03/10	1	20.00	0	0.00	20.25	1	1,055	0.09%
2020/03/09	3	20.80	0	0.00	20.65	3	1,041	0.29%
2020/03/05	2	21.55	0	0.00	21.55	2	1,025	0.20%
2020/03/04	0	0.00	1	21.35	21.30	-1	1,032	-0.10%
2020/03/03	1	21.35	1	21.40	21.35	0	1,049	0.00%
2020/03/02	1	21.20	0	0.00	21.15	1	1,069	0.09%
2020/02/27	1	21.50	0	0.00	21.45	1	1,119	0.09%
2020/02/25	1	21.70	0	0.00	21.70	1	1,173	0.09%
2020/02/24	9	21.90	0	0.00	21.95	9	1,178	0.76%
2020/02/21	0	0.00	1	22.25	22.25	-1	1,179	-0.09%
2020/02/19	1	22.15	0	0.00	22.20	1	1,191	0.08%
2020/02/17	5	22.10	0	0.00	22.00	5	1,249	0.40%
2020/02/13	0	0.00	2	22.30	22.25	-2	1,276	-0.16%
2020/02/12	18	22.20	0	0.00	22.20	18	1,297	1.39%
2020/02/11	3	21.68	0	0.00	21.75	3	1,315	0.23%
2020/02/10	2.1	21.46	1	21.75	21.55	1.1	1,347	0.08%
2020/02/06	2	22.20	0	0.00	22.35	2	1,369	0.15%
2020/02/05	2.1	22.35	0	0.00	22.35	2.1	1,383	0.15%
2020/02/04	5	22.23	0	0.00	22.35	5	1,397	0.36%
2020/02/03	2	21.93	1	22.80	22.10	1	1,403	0.07%
2020/01/31	2	23.00	0	0.00	23.00	2	1,380	0.14%
2020/01/30	4	23.29	1	23.20	23.00	3	1,381	0.22%
2020/01/20	2	24.15	0	0.00	24.20	2	1,343	0.15%
2020/01/17	1	24.05	0	0.00	24.10	1	1,344	0.07%
2020/01/09	0	0.00	10	23.90	23.90	-10	1,488	-0.67%
2020/01/08	0.1	23.80	0	0.00	23.80	0.1	1,491	0.00%
2020/01/07	5	23.92	0	0.00	23.90	5	1,480	0.34%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/03	4	24.05	0	0.00	24.10	4	1,470	0.27%
2019/12/31	1	24.10	0	0.00	24.10	1	1,479	0.07%
2019/12/30	0	0.00	11	24.12	24.15	-11	1,492	-0.74%
2019/12/26	0	0.00	1	24.05	24.10	-1	1,503	-0.07%
2019/12/20	2	24.00	0	0.00	24.00	2	1,578	0.13%
2019/12/19	1	24.10	0	0.00	24.15	1	1,554	0.07%
2019/12/18	1	24.25	0	0.00	24.30	1	1,555	0.06%
2019/12/13	3	24.05	0	0.00	24.10	3	1,582	0.19%
2019/12/11	2	24.00	0.1	24.10	24.05	1.9	1,561	0.12%
2019/12/09	13	23.96	0	0.00	24.00	13	1,478	0.88%
2019/12/06	4	24.18	0	0.00	24.10	4	1,423	0.28%
2019/12/04	1	24.20	0	0.00	24.15	1	1,403	0.07%
2019/12/02	0	0.00	2	24.40	24.30	-2	1,414	-0.14%
2019/11/29	4	24.30	0	0.00	24.40	4	1,415	0.28%
2019/11/27	1	24.85	7	24.85	24.90	-6	1,464	-0.41%
2019/11/26	3	25.05	3	25.08	25.10	0	1,480	0.00%
2019/11/25	15	24.62	3	24.68	24.80	12	1,440	0.83%
2019/11/22	1	24.20	2	24.15	24.15	-1	1,402	-0.07%
2019/11/20	4	24.00	0	0.00	24.05	4	1,450	0.28%
2019/11/18	3	24.13	0	0.00	24.00	3	1,477	0.20%
2019/11/15	2	24.00	1	24.50	24.00	1	1,494	0.07%
2019/11/14	4	23.90	0	0.00	23.90	4	1,465	0.27%
2019/11/13	14	23.81	0	0.00	23.95	14	1,474	0.95%
2019/11/11	2	24.10	0	0.00	24.00	2	1,486	0.13%
2019/11/08	3	24.15	0	0.00	24.25	3	1,488	0.20%
2019/11/07	3	24.38	3	24.50	24.30	0	1,483	0.00%
2019/11/06	3	24.55	0	0.00	24.65	3	1,454	0.21%
2019/11/05	5	24.60	1	24.55	24.65	4	1,440	0.28%
2019/11/04	2	24.45	11	24.46	24.55	-9	1,442	-0.62%
2019/11/01	1	24.20	2	24.30	24.30	-1	1,435	-0.07%
2019/10/29	25	24.31	0	0.00	24.25	25	1,438	1.74%
2019/10/28	1	24.45	1	24.45	24.45	0	1,436	0.00%
2019/10/25	10	24.35	0	0.00	24.35	10	1,433	0.70%
2019/10/24	2	24.25	0	0.00	24.30	2	1,424	0.14%
2019/10/23	1	24.30	0	0.00	24.35	1	1,411	0.07%
2019/10/22	10	24.50	1	24.65	24.55	9	1,399	0.64%
2019/10/21	0	0.00	1	24.70	24.80	-1	1,389	-0.07%
2019/10/18	12	24.59	1	24.70	25.45	11	1,345	0.82%
2019/10/17	0	0.00	0	24.60	24.65	0	1,324	0.00%
2019/10/16	3	24.40	0	0.00	24.30	3	1,318	0.23%
2019/10/15	2	24.35	0	0.00	24.40	2	1,319	0.15%
2019/10/07	1	23.90	0	0.00	24.05	1	1,331	0.08%
2019/10/04	1	23.95	0	0.00	24.00	1	1,317	0.08%
2019/10/02	1	24.00	0	0.00	24.05	1	1,298	0.08%
2019/10/01	9	24.03	0	0.00	24.15	9	1,284	0.70%
2019/09/27	3	24.23	0	0.00	24.00	3	1,262	0.24%
2019/09/26	12	25.08	0	0.00	24.85	12	1,216	0.99%
2019/09/25	0.1	25.15	0	0.00	25.15	0.1	1,206	0.01%
2019/09/24	3	25.23	0	0.00	25.05	3	1,199	0.25%
2019/09/20	1	25.05	0	0.00	25.25	1	1,176	0.08%
2019/09/19	1	25.10	0	0.00	25.10	1	1,158	0.09%
2019/09/17	1	24.75	0	0.00	24.70	1	1,127	0.09%
2019/09/16	1	24.60	2	24.75	24.80	-1	1,119	-0.09%
2019/09/11	1	24.45	0	0.00	24.45	1	1,106	0.09%
2019/09/10	1	24.40	0	0.00	24.45	1	1,101	0.09%
2019/09/06	1	24.60	0	0.00	24.75	1	1,080	0.09%
2019/09/05	1	24.20	0	0.00	24.20	1	1,053	0.09%
2019/09/04	1	24.10	0	0.00	24.15	1	1,045	0.10%
2019/09/03	2	24.25	0	0.00	24.15	2	1,036	0.19%
2019/09/02	3	23.95	1	23.95	24.20	2	1,028	0.19%
2019/08/30	2	23.90	1	23.85	23.85	1	1,006	0.10%
2019/08/28	1	24.70	0	0.00	24.60	1	912	0.11%
2019/08/27	2	24.98	2	25.05	24.75	0	887	0.00%
2019/08/26	5	25.45	0.4	25.40	24.90	4.6	868	0.53%
2019/08/23	5	25.25	5	25.32	25.55	0	835	0.00%
2019/08/22	19	25.32	1	25.40	25.20	18	807	2.23%
2019/08/21	1	25.25	2	25.38	25.30	-1	804	-0.12%
2019/08/19	1	25.05	2	25.08	25.00	-1	766	-0.13%
2019/08/16	1	24.70	0	0.00	24.75	1	747	0.13%
2019/08/15	3	24.53	1	24.75	24.60	2	734	0.27%
2019/08/13	0	0.00	0	25.05	24.95	0	692	0.00%
2019/08/12	1	25.25	0	0.00	25.25	1	679	0.15%
2019/08/06	4	25.30	0	0.00	25.45	4	670	0.60%
2019/08/05	1	26.05	2	26.05	26.00	-1	660	-0.15%
2019/08/02	4	26.68	1	26.80	26.65	3	645	0.46%
2019/07/31	1	27.05	0	0.00	27.05	1	634	0.16%
2019/07/30	1	27.20	0	0.00	27.15	1	628	0.16%
2019/07/26	1	27.25	0	0.00	27.35	1	641	0.16%
2019/07/19	1	27.50	0	0.00	27.50	1	640	0.16%
2019/07/18	2	27.58	0	0.00	27.45	2	644	0.31%
2019/07/16	3	28.18	0	0.00	27.95	3	652	0.46%
2019/07/15	1	28.25	0	0.00	28.30	1	660	0.15%
2019/06/27	1	27.70	0	0.00	27.70	1	829	0.12%
2019/06/20	1	27.70	0	0.00	27.60	1	843	0.12%
2019/06/17	1	27.20	0	0.00	27.15	1	866	0.12%
2019/06/06	0.1	27.55	0	0.00	27.55	0.1	1,055	0.01%
2019/06/05	0	0.00	1	28.00	27.75	-1	1,094	-0.09%
2019/05/30	2	28.05	0	0.00	28.05	2	1,112	0.18%
2019/05/27	0	0.00	1	27.75	27.80	-1	1,089	-0.09%
2019/05/23	1	27.65	0	0.00	27.65	1	1,092	0.09%
2019/05/20	1	27.30	5	27.20	27.15	-4	1,094	-0.37%
2019/05/17	2	27.00	0	0.00	26.95	2	1,090	0.18%
2019/05/14	1	27.00	0	0.00	27.40	1	1,073	0.09%
2019/05/10	3	27.83	0	0.00	27.85	3	1,053	0.28%
2019/05/06	2	28.35	0	0.00	28.30	2	1,018	0.20%
2019/05/03	2	28.90	0	0.00	28.85	2	1,009	0.20%
2019/05/02	5	28.55	0	0.00	28.55	5	987	0.51%
2019/04/25	0	0.00	0	28.80	28.75	0	967	0.00%
2019/04/18	5	29.19	15	29.01	29.10	-10	904	-1.11%
2019/04/17	5	28.68	0	0.00	28.95	5	864	0.58%
2019/04/16	3	28.22	0	0.00	28.30	3	809	0.37%
2019/04/15	11	27.35	0	0.00	27.30	11	749	1.47%
2019/04/09	1	27.30	0	0.00	27.50	1	732	0.14%
2019/04/08	1	27.45	0	0.00	27.45	1	727	0.14%
2019/04/03	5	27.40	0	0.00	27.45	5	716	0.70%
2019/03/29	0	0.00	1	27.45	27.50	-1	687	-0.15%
2019/03/26	3	27.30	0	0.00	27.30	3	663	0.45%
2019/03/25	1	27.20	0	0.00	27.25	1	655	0.15%
2019/03/22	2	27.25	0	0.00	27.30	2	649	0.31%
2019/03/20	2	27.28	0	0.00	27.30	2	630	0.32%
2019/03/19	1	27.30	0	0.00	27.30	1	618	0.16%
2019/03/18	2	27.25	0	0.00	27.25	2	610	0.33%
2019/03/13	0	28.10	0	0.00	28.10	0	463	0.00%
2019/03/05	2	28.20	0	0.00	28.20	2	411	0.49%
2019/02/27	1	28.20	0	0.00	28.25	1	418	0.24%
2019/02/26	2	28.20	0.1	28.20	28.20	2	428	0.46%
2019/02/25	0	28.05	0	0.00	28.10	0	424	0.00%
2019/02/22	0	0.00	1	28.30	28.10	-1	421	-0.24%
2019/02/20	0	0.00	1	28.30	28.40	-1	422	-0.24%
2019/02/15	2	28.00	0	0.00	27.70	2	417	0.48%
2019/02/11	0	0.00	1	28.00	28.30	-1	407	-0.25%
2019/01/23	0	27.95	1	27.95	27.95	-1	397	-0.25%
2019/01/21	0	28.05	0	0.00	28.05	0	406	0.00%
2019/01/18	4	28.20	0	0.00	28.30	4	409	0.98%
2019/01/15	0	27.75	0	0.00	27.85	0	426	0.00%
2019/01/10	0	0.00	1	28.10	27.65	-1	446	-0.22%
2018/12/20	1	27.20	0	0.00	27.10	1	686	0.15%
2018/12/07	0	0.00	1	27.35	27.45	-1	841	-0.12%
2018/12/05	1	27.70	0	0.00	27.45	1	850	0.12%
2018/11/19	2	27.88	0	0.00	28.00	2	814	0.25%
2018/11/14	0.3	28.65	0	0.00	28.60	0.3	805	0.03%
2018/11/09	0.3	28.90	0	0.00	28.80	0.3	816	0.03%
2018/10/25	1	28.10	0	0.00	28.40	1	828	0.12%
2018/10/24	0	0.00	1	28.70	28.90	-1	829	-0.12%
2018/10/23	3	29.50	0	0.00	29.30	3	816	0.37%
2018/10/12	0.1	31.55	6	31.47	31.65	-5.9	765	-0.77%
2018/10/11	0	0.00	1	30.95	30.95	-1	755	-0.13%
2018/10/09	1	33.00	0	0.00	33.20	1	738	0.14%
2018/10/05	1	33.20	0	0.00	33.25	1	725	0.14%
2018/10/04	0	0.00	2	33.70	33.60	-2	705	-0.28%
2018/10/03	0	0.00	2	34.25	33.55	-2	695	-0.29%
2018/10/01	1	34.70	0	0.00	34.75	1	668	0.15%
2018/09/28	2	33.73	1	33.90	33.90	1	645	0.15%
2018/09/25	0	0.00	3	34.40	34.40	-3	600	-0.50%
2018/09/21	8	33.16	4	33.11	33.40	4	558	0.72%
2018/09/14	1	31.80	0	0.00	31.80	1	529	0.19%
2018/09/11	1	30.60	0	0.00	31.30	1	528	0.19%
2018/09/06	0.1	31.00	0	0.00	31.00	0.1	518	0.02%
2018/09/03	1	31.95	1	32.00	31.85	0	518	0.00%
2018/08/29	0.2	31.55	0	0.00	31.65	0.2	507	0.04%
2018/08/17	0	31.00	0	0.00	31.05	0	549	0.01%
2018/08/08	2	31.75	0	0.00	31.80	2	598	0.33%
2018/08/07	0	0.00	1	31.95	31.75	-1	610	-0.16%
2018/08/06	0	0.00	0.2	32.05	32.10	-0.2	640	-0.03%
2018/08/03	0	31.90	1	32.20	32.10	-1	694	-0.14%
2018/07/24	0	0.00	1	31.45	31.80	-1	780	-0.13%
2018/07/19	0	0.00	1	31.20	31.20	-1	797	-0.13%
2018/07/10	1	31.85	0	0.00	31.85	1	788	0.13%
2018/07/05	0	31.80	0	0.00	32.00	0	782	0.00%
2018/06/11	0	31.65	0	0.00	31.65	0	907	0.00%
2018/06/06	2	31.83	0	0.00	31.85	2	930	0.21%
2018/06/04	0	0.00	2	32.08	32.05	-2	930	-0.21%
2018/05/25	0.3	31.25	0	0.00	31.35	0.3	925	0.03%
2018/05/21	0	0.00	6	32.80	32.70	-6	919	-0.65%
2018/05/16	0	0.00	1	32.25	32.20	-1	954	-0.10%
2018/05/14	8	32.79	7	32.20	31.90	1	995	0.10%
2018/05/11	8	30.99	1	31.65	32.00	7	988	0.71%
2018/05/04	1	29.90	0	0.00	30.00	1	989	0.10%
2018/05/03	1	30.25	0	0.00	30.25	1	997	0.10%
2018/04/25	2	30.00	0	0.00	30.10	2	1,046	0.19%
2018/04/20	0.1	30.10	0	0.00	30.15	0.1	1,082	0.01%
2018/04/18	0	30.05	0	0.00	30.10	0	1,105	0.00%
2018/04/17	1	29.70	0	0.00	29.85	1	1,123	0.09%
2018/04/10	0	0.00	1	30.20	30.20	-1	1,284	-0.08%
2018/03/31	0	30.60	0	0.00	30.60	0	1,352	0.00%
2018/03/29	0	0.00	2	29.80	29.75	-2	1,375	-0.15%
2018/03/27	0	0.00	0.1	29.60	29.50	-0.1	1,380	0.00%
2018/03/26	3	29.32	0	0.00	29.40	3	1,387	0.22%
2018/03/23	1	29.60	2	29.60	29.65	-1	1,396	-0.07%
2018/03/21	4	30.83	0	0.00	30.80	4	1,393	0.29%
2018/03/20	1	31.00	0	0.00	31.00	1	1,393	0.07%
2018/03/16	5	32.02	0	0.00	32.00	5	1,411	0.35%
2018/03/13	6	31.79	0	0.00	32.00	6	1,431	0.42%
2018/02/23	1	32.55	0	0.00	32.80	1	1,777	0.06%
2018/02/21	0	32.55	0	0.00	32.60	0	1,805	0.00%
2018/02/12	0	0.00	5	31.60	31.65	-5	1,796	-0.28%
2018/02/07	0.1	32.65	5	33.10	32.65	-4.9	1,787	-0.27%
2018/01/31	20	35.52	0	0.00	35.85	20	1,828	1.09%
2018/01/30	1	34.70	0	0.00	34.80	1	1,811	0.06%
2018/01/24	2	35.48	0	0.00	35.45	2	1,754	0.11%
2018/01/22	2	37.00	0	0.00	36.60	2	1,712	0.12%
2018/01/19	0	0.00	2	37.00	37.10	-2	1,709	-0.12%
2018/01/17	0	37.05	5	37.30	37.20	-5	1,692	-0.30%
2018/01/16	0	37.10	0	0.00	37.20	0	1,672	0.00%
2018/01/15	0	0.00	1	37.20	37.20	-1	1,666	-0.06%
2018/01/09	0	0.00	1	37.30	37.85	-1	1,627	-0.06%
2018/01/08	0	0.00	0.1	37.00	37.00	-0.1	1,586	-0.01%
2018/01/05	0	0.00	1	37.15	37.15	-1	1,589	-0.06%
2018/01/04	1	37.45	1	37.90	37.55	0	1,597	0.00%
2018/01/02	1	37.05	1	37.45	37.50	0	1,592	0.00%