台揚 (2314)-兆豐-高雄券商分點個股進出

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

台揚

(2314)

股價
30.15
漲跌
▼0.05
漲幅
-0.17%
成交量
400張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	30.30	2	30.10	30.15	1	1,099	0.09%
2024/05/09	0	0.00	5.3	30.51	30.20	-5.3	1,112	-0.47%
2024/05/08	2	30.63	0.7	30.85	30.60	1.3	1,119	0.11%
2024/05/07	2	30.95	0	0.00	30.95	2	1,127	0.18%
2024/04/30	0	0.00	4	31.70	31.90	-4	1,187	-0.34%
2024/04/26	0	0.00	1	30.10	30.25	-1	1,190	-0.08%
2024/04/24	1	30.25	1	30.50	30.60	0	1,192	0.00%
2024/04/23	0	0.00	1.1	29.97	30.00	-1.1	1,195	-0.10%
2024/04/22	1	29.95	1	30.55	29.95	0	1,199	0.00%
2024/04/19	3	31.00	2	30.77	30.40	1	1,193	0.08%
2024/04/18	0	0.00	2	30.90	30.95	-2	1,182	-0.17%
2024/04/17	2	31.50	0	0.00	31.45	2	1,180	0.17%
2024/04/16	1	30.70	1	31.40	31.30	0	1,191	0.00%
2024/04/10	0	0.00	2	34.65	34.55	-2	1,151	-0.17%
2024/04/08	1	33.95	0	0.00	33.70	1	1,129	0.09%
2024/04/01	1	33.65	0	0.00	33.65	1	1,160	0.09%
2024/03/29	23	34.82	0	0.00	34.20	23	1,165	1.97%
2024/03/28	4	34.83	11	34.65	34.85	-7	1,137	-0.62%
2024/03/27	3	33.17	2	33.65	33.60	1	1,080	0.09%
2024/03/26	0	0.00	1	33.00	32.60	-1	1,091	-0.09%
2024/03/22	0	0.00	1	33.70	33.80	-1	1,132	-0.09%
2024/03/20	1	32.40	0	0.00	32.10	1	1,144	0.09%
2024/03/14	1	32.95	0	0.00	32.80	1	1,263	0.08%
2024/03/13	3	33.58	13	33.87	33.60	-10	1,433	-0.70%
2024/03/12	3	33.30	1	34.00	34.35	2	1,614	0.12%
2024/03/11	1	32.30	0	0.00	32.65	1	1,591	0.06%
2024/03/08	4	32.60	0	0.00	32.40	4	1,587	0.25%
2024/03/07	1	33.10	0	0.00	33.10	1	1,589	0.06%
2024/03/06	5	34.24	1	34.80	34.20	4	1,582	0.25%
2024/03/05	1	34.25	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	2	34.93	35.00	-2	1,574	-0.13%
2024/03/01	2	32.48	0	0.00	32.70	2	1,530	0.13%
2024/02/27	3	33.15	0	0.00	32.70	3	1,535	0.20%
2024/02/23	6	33.44	0	0.00	33.85	6	1,551	0.39%
2024/02/21	0	0.00	2	33.30	33.25	-2	1,634	-0.12%
2024/02/20	0	0.00	1	33.65	33.40	-1	1,644	-0.06%
2024/02/16	1	33.30	0	0.00	33.70	1	1,657	0.06%
2024/02/01	2	32.95	0	0.00	33.05	2	1,624	0.12%
2024/01/30	1	33.70	0	0.00	33.60	1	1,606	0.06%
2024/01/24	5	35.57	0	0.00	35.40	5	1,553	0.32%
2024/01/18	6	35.39	0	0.00	35.50	6	1,535	0.39%
2024/01/11	1	35.40	0	0.00	35.60	1	1,530	0.07%
2024/01/09	0	0.00	2	36.35	36.20	-2	1,518	-0.13%
2024/01/08	1	36.80	0	0.00	36.40	1	1,517	0.07%
2024/01/02	0	0.00	5	37.50	37.90	-5	1,524	-0.33%
2023/12/28	0	0.00	1.5	37.82	37.40	-1.5	1,536	-0.10%
2023/12/27	1	37.35	1	38.55	38.35	0	1,538	0.00%
2023/12/26	0	0.00	0	37.15	37.40	0	1,541	0.00%
2023/12/22	0	0.00	0.3	36.86	36.55	-0.3	1,519	-0.02%
2023/12/21	0.5	36.65	3	36.45	36.30	-2.5	1,504	-0.17%
2023/12/20	5	36.90	2.2	37.03	36.90	2.8	1,475	0.19%
2023/12/19	1	37.55	0	0.00	37.55	1	1,417	0.07%
2023/12/18	0	0.00	3	37.35	37.20	-3	1,412	-0.21%
2023/12/15	0	0.00	5	38.30	37.90	-5	1,396	-0.36%
2023/12/14	5	39.10	0	0.00	38.75	5	1,367	0.37%
2023/12/12	0	0.00	1.3	39.13	38.90	-1.3	1,379	-0.09%
2023/12/11	11.2	40.09	19	40.23	39.80	-7.8	1,352	-0.58%
2023/12/08	8.2	41.72	3	41.88	41.65	5.2	1,286	0.40%
2023/12/07	4	40.65	4	41.13	41.40	0	1,114	0.00%
2023/12/06	0	0.00	1	37.40	37.65	-1	935	-0.11%
2023/12/05	10	37.00	0	0.00	37.90	10	921	1.09%
2023/12/04	0.1	37.65	2	37.85	37.45	-1.9	923	-0.21%
2023/12/01	0	0.00	1	37.50	37.00	-1	914	-0.11%
2023/11/30	2	37.35	0	0.00	37.30	2	906	0.22%
2023/11/29	1	37.50	4	37.55	37.50	-3	902	-0.33%
2023/11/28	3	36.70	0	0.00	36.70	3	890	0.34%
2023/11/27	2	36.80	0	0.00	36.75	2	888	0.23%
2023/11/24	0	0.00	0	36.60	36.50	0	889	0.00%
2023/11/22	1	37.50	12	37.53	37.45	-11	873	-1.26%
2023/11/21	6	38.09	4	37.65	37.60	2	868	0.23%
2023/11/20	4	37.95	3	37.02	38.40	1	848	0.12%
2023/11/17	0	0.00	2	35.99	35.80	-2	794	-0.25%
2023/11/16	1	36.10	0	0.00	36.30	1	793	0.13%
2023/11/15	4	35.35	4	35.35	35.30	0	791	0.00%
2023/11/14	0	0.00	3	35.85	35.60	-3	787	-0.38%
2023/11/13	5	35.65	0	0.00	35.55	5	794	0.63%
2023/11/03	0	0.00	1	35.70	35.50	-1	828	-0.12%
2023/11/02	1	35.35	0	0.00	35.45	1	829	0.12%
2023/11/01	0	0.00	1	35.35	35.25	-1	832	-0.12%
2023/10/30	0	0.00	1	36.55	36.70	-1	819	-0.12%
2023/10/27	1	35.80	0	0.00	35.45	1	815	0.12%
2023/10/25	0	0.00	2	36.14	36.00	-2	838	-0.24%
2023/10/24	4	35.55	0	0.00	35.90	4	851	0.47%
2023/10/19	0	0.00	1.1	35.76	35.60	-1.1	857	-0.13%
2023/10/18	0	0.00	0.2	36.33	35.80	-0.2	860	-0.02%
2023/10/17	0	0.00	0.7	36.79	36.25	-0.7	866	-0.08%
2023/10/16	3	36.80	0	0.00	36.60	3	879	0.34%
2023/10/12	0	0.00	1	37.90	37.80	-1	1,044	-0.10%
2023/10/11	1	37.60	0	0.00	37.60	1	1,107	0.09%
2023/10/06	1	38.40	2	38.35	38.40	-1	1,109	-0.09%
2023/10/03	0	0.00	1	39.35	39.25	-1	1,098	-0.09%
2023/10/02	2	40.15	1	38.50	40.20	1	1,084	0.09%
2023/09/28	1	37.75	0	0.00	37.60	1	1,059	0.09%
2023/09/19	0	0.00	4	39.60	39.50	-4	1,115	-0.36%
2023/09/18	0	0.00	1	39.55	39.15	-1	1,113	-0.09%
2023/09/15	2	39.35	1	40.20	39.50	1	1,114	0.09%
2023/09/14	3	38.40	3	38.05	38.35	0	1,070	0.00%
2023/09/13	2	36.25	2	36.35	36.65	0	1,071	0.00%
2023/09/12	2	35.93	1	35.75	35.85	1	1,074	0.09%
2023/09/11	4	36.09	2	36.75	35.70	2	1,109	0.18%
2023/09/08	2	37.98	0	0.00	37.80	2	1,103	0.18%
2023/09/07	0	0.00	1	38.35	38.20	-1	1,119	-0.09%
2023/09/06	7	39.10	0	0.00	39.10	7	1,136	0.62%
2023/09/05	0	0.00	1	39.15	39.15	-1	1,136	-0.09%
2023/09/01	0	0.00	6	39.09	39.10	-6	1,150	-0.52%
2023/08/31	0	0.00	2	39.15	39.05	-2	1,158	-0.17%
2023/08/30	3	38.78	0	0.00	39.00	3	1,162	0.26%
2023/08/25	2	38.70	6	39.06	39.20	-4	1,175	-0.34%
2023/08/24	26	39.81	3	39.62	39.90	23	1,173	1.96%
2023/08/21	1	38.70	0	0.00	39.25	1	1,181	0.08%
2023/08/18	3	38.73	0	0.00	38.35	3	1,222	0.25%
2023/08/16	2	38.60	0	0.00	38.00	2	1,260	0.16%
2023/08/15	1	39.25	0	0.00	39.30	1	1,253	0.08%
2023/08/14	2	39.30	1	39.25	39.25	1	1,266	0.08%
2023/08/11	1	41.55	0	0.00	41.55	1	1,259	0.08%
2023/08/08	0	0.00	1	43.35	43.30	-1	1,269	-0.08%
2023/08/04	1	43.90	0	0.00	44.05	1	1,292	0.08%
2023/08/02	0	0.00	3	44.72	44.00	-3	1,321	-0.23%
2023/08/01	4	45.09	3	45.12	45.00	1	1,358	0.07%
2023/07/31	1	44.60	3	45.32	44.60	-2	1,398	-0.14%
2023/07/28	3	43.93	3	43.92	43.95	0	1,454	0.00%
2023/07/27	4	44.08	0	0.00	44.05	4	1,469	0.27%
2023/07/24	1	45.65	1	44.90	45.35	0	1,578	0.00%
2023/07/21	1	45.00	1	45.45	45.30	0	1,613	0.00%
2023/07/20	2	45.63	1	46.40	45.80	1	1,646	0.06%
2023/07/19	4	44.88	0	0.00	44.70	4	1,707	0.23%
2023/07/18	0	0.00	1	45.80	45.50	-1	1,794	-0.06%
2023/07/17	11	48.50	11	48.36	48.05	0	1,908	0.00%
2023/07/14	3	42.32	6	45.34	45.65	-3	2,018	-0.15%
2023/07/13	1	42.70	24	42.64	41.50	-23	2,191	-1.05%
2023/07/10	1	43.35	1	43.30	43.10	0	2,342	0.00%
2023/07/07	1	43.70	0	0.00	43.50	1	2,352	0.04%
2023/07/03	7	44.39	0	0.00	44.50	7	2,370	0.30%
2023/06/27	2	46.15	1	46.05	45.35	1	2,362	0.04%
2023/06/20	0	0.00	2	44.35	44.40	-2	2,347	-0.09%
2023/06/16	3	45.05	0	0.00	45.00	3	2,345	0.13%
2023/06/15	3	45.00	2	45.15	44.95	1	2,340	0.04%
2023/06/14	1	45.90	1	45.90	45.85	0	2,307	0.00%
2023/06/13	1	46.60	0	0.00	46.50	1	2,304	0.04%
2023/06/12	1	47.20	6	47.12	47.00	-5	2,292	-0.22%
2023/06/09	3	45.65	0	0.00	45.80	3	2,271	0.13%
2023/06/08	2	45.50	0	0.00	45.50	2	2,288	0.09%
2023/06/06	2	46.18	0	0.00	45.70	2	2,331	0.09%
2023/06/02	0	0.00	1	46.95	46.35	-1	2,368	-0.04%
2023/05/26	1	45.75	0	0.00	45.35	1	2,406	0.04%
2023/05/25	8	45.62	1	45.80	45.95	7	2,404	0.29%
2023/05/24	11	45.68	0	0.00	46.65	11	2,414	0.46%
2023/05/23	0	0.00	1	48.25	48.60	-1	2,404	-0.04%
2023/05/18	1	46.75	0	0.00	46.50	1	2,446	0.04%
2023/05/17	1	46.85	5	47.45	47.45	-4	2,459	-0.16%
2023/05/16	1	46.80	0	0.00	46.85	1	2,505	0.04%
2023/05/09	0	0.00	1	47.95	48.70	-1	2,612	-0.04%
2023/05/08	1	48.95	1	48.55	49.45	0	2,596	0.00%
2023/05/05	2	48.03	0	0.00	48.50	2	2,583	0.08%
2023/05/04	0	0.00	5	46.36	48.50	-5	2,608	-0.19%
2023/05/03	2	45.93	0	0.00	45.60	2	2,546	0.08%
2023/04/28	0	0.00	2	47.55	47.45	-2	2,512	-0.08%
2023/04/25	2	45.58	0	0.00	45.20	2	2,370	0.08%
2023/04/24	0	0.00	8	47.33	46.80	-8	2,330	-0.34%
2023/04/21	7	45.99	2	45.95	44.85	5	2,259	0.22%
2023/04/20	3	48.78	2	48.68	47.50	1	2,156	0.05%
2023/04/19	8	51.49	3	50.63	51.80	5	1,987	0.25%
2023/04/18	2	49.78	10	50.77	51.10	-8	1,753	-0.46%
2023/04/17	4	45.60	7	46.04	46.50	-3	1,518	-0.20%
2023/04/14	10	43.30	8.3	43.65	43.90	1.7	1,407	0.12%
2023/04/13	1	41.05	2	41.18	41.00	-1	1,344	-0.07%
2023/04/12	2	41.70	0	0.00	41.30	2	1,334	0.15%
2023/04/11	0	0.00	1	41.65	41.55	-1	1,318	-0.08%
2023/04/10	4	41.69	0	41.50	41.50	4	1,314	0.30%
2023/04/07	2	42.93	0	42.80	42.85	2	1,281	0.15%
2023/04/06	1	42.90	1	43.00	43.15	0	1,283	0.00%
2023/03/31	2	42.83	0	0.00	42.80	2	1,283	0.16%
2023/03/30	1	42.60	0	0.00	42.60	1	1,279	0.08%
2023/03/28	4	43.00	0	0.00	42.15	4	1,283	0.31%
2023/03/27	1	43.60	0	0.00	43.15	1	1,272	0.08%
2023/03/23	0	0.00	2	43.60	43.40	-2	1,266	-0.16%
2023/03/22	2	43.13	0	0.00	43.00	2	1,263	0.16%
2023/03/14	1	43.80	4	43.90	43.70	-3	1,281	-0.23%
2023/03/10	1	44.60	0	0.00	44.75	1	1,329	0.08%
2023/03/09	3	45.65	1	46.25	46.05	2	1,353	0.15%
2023/03/08	1	46.15	0	0.00	46.70	1	1,413	0.07%
2023/03/07	0	0.00	2	45.55	45.60	-2	1,441	-0.14%
2023/03/06	0	0.00	1.1	45.64	45.75	-1.1	1,433	-0.07%
2023/03/03	1	44.00	0	0.00	44.10	1	1,409	0.07%
2023/02/24	1	44.55	2	44.10	43.90	-1	1,393	-0.07%
2023/02/23	0	0.00	1	44.70	44.70	-1	1,379	-0.07%
2023/02/22	3	44.43	0	0.00	44.40	3	1,382	0.22%
2023/02/21	1	45.60	0	0.00	45.75	1	1,368	0.07%
2023/02/20	0	0.00	11	46.17	46.00	-11	1,346	-0.82%
2023/02/17	1	43.30	2	44.80	44.80	-1	1,324	-0.08%
2023/02/16	0	0.00	4	43.84	43.80	-4	1,325	-0.30%
2023/02/15	6	43.10	0	0.00	43.10	6	1,353	0.44%
2023/02/14	16	43.88	1	43.95	44.00	15	1,326	1.13%
2023/02/13	2	43.65	10	44.55	45.20	-8	1,287	-0.62%
2023/02/08	1	42.00	0	0.00	42.85	1	1,178	0.08%
2023/02/06	0	0.00	2	42.40	42.40	-2	1,159	-0.17%
2023/02/03	10	42.80	0	0.00	42.50	10	1,150	0.87%
2023/02/02	0	0.00	5.2	43.50	43.55	-5.2	1,129	-0.46%
2023/02/01	1	40.40	0	0.00	40.50	1	1,065	0.09%
2023/01/31	0	0.00	6	39.98	40.10	-6	1,065	-0.56%
2023/01/30	1	39.10	0	0.00	39.05	1	1,062	0.09%
2023/01/17	1	38.35	0	0.00	38.35	1	1,071	0.09%
2023/01/16	4	38.00	0	0.00	38.10	4	1,080	0.37%
2023/01/13	0	0.00	18	38.44	38.30	-18	1,086	-1.66%
2023/01/12	0	0.00	3	38.95	38.65	-3	1,087	-0.28%
2023/01/09	0	0.00	3	39.80	39.90	-3	1,124	-0.27%
2023/01/06	3	39.55	0	0.00	39.45	3	1,142	0.26%
2023/01/05	0	0.00	1	40.50	39.65	-1	1,176	-0.09%
2022/12/28	0	0.00	1	39.10	38.80	-1	1,218	-0.08%
2022/12/27	1	40.05	0	0.00	39.60	1	1,230	0.08%
2022/12/16	2	39.88	0	0.00	39.90	2	1,347	0.15%
2022/12/14	1	40.75	0	0.00	40.80	1	1,391	0.07%
2022/12/12	1	40.00	0	0.00	40.50	1	1,410	0.07%
2022/12/07	5	42.10	0	0.00	41.00	5	1,457	0.34%
2022/12/06	1	42.85	4	42.93	42.30	-3	1,447	-0.21%
2022/12/05	4	43.18	1	43.05	43.40	3	1,436	0.21%
2022/12/02	3	42.67	6	42.91	43.20	-3	1,419	-0.21%
2022/12/01	8	42.11	0	0.00	41.70	8	1,386	0.58%
2022/11/30	5	41.87	3	42.62	42.70	2	1,371	0.15%
2022/11/29	1	40.50	4	40.83	41.15	-3	1,315	-0.23%
2022/11/25	1	37.10	3	38.00	36.90	-2	1,371	-0.15%
2022/11/24	0	0.00	1	38.10	38.10	-1	1,392	-0.07%
2022/11/23	5	37.25	0	0.00	37.10	5	1,429	0.35%
2022/11/21	1	37.50	0	0.00	37.60	1	1,457	0.07%
2022/11/18	0	0.00	1	39.00	38.05	-1	1,474	-0.07%
2022/11/17	1	38.25	0	0.00	38.95	1	1,479	0.07%
2022/11/16	2	38.45	0	0.00	38.30	2	1,530	0.13%
2022/11/15	0	0.00	2	38.48	39.20	-2	1,586	-0.13%
2022/11/14	0	0.00	1	37.30	37.70	-1	1,669	-0.06%
2022/11/11	2	36.10	0	0.00	35.90	2	1,721	0.12%
2022/11/10	1	37.45	0	0.00	37.30	1	1,759	0.06%
2022/11/09	1	38.30	0	0.00	38.05	1	2,017	0.05%
2022/11/03	20	37.00	0	0.00	37.00	20	3,186	0.63%
2022/10/28	0	0.00	1	34.20	33.85	-1	3,791	-0.03%
2022/10/21	1	35.10	0	0.00	34.55	1	4,465	0.02%
2022/10/20	1	35.30	0	0.00	35.75	1	4,723	0.02%
2022/10/18	7	36.69	0	0.00	36.45	7	4,807	0.15%
2022/10/14	0	0.00	2	36.30	36.60	-2	4,960	-0.04%
2022/10/13	0	0.00	3	34.55	33.90	-3	4,988	-0.06%
2022/10/06	2	40.50	0	0.00	40.50	2	5,380	0.04%
2022/10/05	0	0.00	1	40.75	40.75	-1	5,547	-0.02%
2022/10/04	1	39.40	0	0.00	39.95	1	5,673	0.02%
2022/09/28	0	0.00	10	39.45	37.90	-10	6,001	-0.17%
2022/09/26	1	40.80	0	0.00	39.80	1	6,150	0.02%
2022/09/21	2	44.35	0	0.00	43.45	2	6,218	0.03%
2022/09/19	5	45.90	0	0.00	45.10	5	6,284	0.08%
2022/09/16	1	47.60	0	0.00	46.50	1	6,299	0.02%
2022/09/15	1	48.70	0	0.00	48.20	1	6,296	0.02%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	1	48.80	0	0.00	48.90	1	6,424	0.02%
2022/09/06	0	0.00	2	49.65	49.20	-2	6,630	-0.03%
2022/09/05	2	51.70	1	52.70	51.00	1	6,817	0.01%
2022/09/02	5	52.60	3	53.20	52.40	2	6,815	0.03%
2022/09/01	1	50.40	2	51.20	50.40	-1	6,773	-0.01%
2022/08/31	10	51.60	10	51.40	51.60	0	6,771	0.00%
2022/08/30	1	51.20	2	50.50	51.20	-1	6,791	-0.01%
2022/08/23	0	0.00	3	48.00	49.00	-3	8,012	-0.04%
2022/08/22	4	49.90	0	0.00	49.05	4	8,025	0.05%
2022/08/19	2	51.60	1	51.90	51.20	1	7,992	0.01%
2022/08/18	1	51.90	1	50.50	51.50	0	7,962	0.00%
2022/08/17	4	50.80	6	50.53	51.50	-2	8,485	-0.02%
2022/08/16	6	52.25	12	52.30	51.10	-6	8,525	-0.07%
2022/08/15	4	51.13	5	50.58	50.40	-1	8,271	-0.01%
2022/08/12	7	48.87	8	49.22	48.70	-1	8,128	-0.01%
2022/08/11	7	52.10	4	51.58	51.60	3	7,967	0.04%
2022/08/10	16	52.40	22	51.83	51.40	-6	7,773	-0.08%
2022/08/09	6	50.01	11	50.63	51.50	-5	7,113	-0.07%
2022/08/08	17	47.07	8	47.23	46.90	9	6,810	0.13%
2022/08/04	1	44.05	9	44.34	44.10	-8	6,597	-0.12%
2022/08/03	6	47.06	4	46.10	45.00	2	6,519	0.03%
2022/08/02	3	46.70	0	0.00	46.00	3	6,271	0.05%
2022/08/01	2	45.00	2	45.83	46.50	0	6,076	0.00%
2022/07/29	1	44.65	1	44.30	44.35	0	5,961	0.00%
2022/07/28	1	44.85	3	44.90	43.90	-2	5,936	-0.03%
2022/07/27	9	45.93	9	46.80	45.30	0	5,858	0.00%
2022/07/26	7	44.14	0	0.00	43.60	7	5,595	0.13%
2022/07/25	0	0.00	5	45.56	45.75	-5	5,535	-0.09%
2022/07/22	2	46.08	1	46.80	45.20	1	5,515	0.02%
2022/07/21	1	45.95	6	45.96	46.35	-5	5,430	-0.09%
2022/07/20	0	0.00	1	45.55	45.00	-1	5,356	-0.02%
2022/07/19	1	45.10	0	0.00	45.20	1	5,328	0.02%
2022/07/18	1	45.25	11	45.03	45.25	-10	5,298	-0.19%
2022/07/15	5	45.10	6	44.77	44.90	-1	5,258	-0.02%
2022/07/14	7	43.84	7	45.02	45.15	0	5,183	0.00%
2022/07/13	1	42.55	6	42.34	42.65	-5	4,981	-0.10%
2022/07/12	10	39.28	6	40.26	38.80	4	4,835	0.08%
2022/07/11	7	43.72	5	43.90	43.10	2	4,733	0.04%
2022/07/08	10	44.55	2	45.65	44.25	8	4,659	0.17%
2022/07/07	15	43.55	1	43.60	43.45	14	4,569	0.31%
2022/07/06	10.2	44.55	3	44.68	42.10	7.2	4,503	0.16%
2022/07/05	6	45.15	3	45.03	44.95	3	4,485	0.07%
2022/07/04	4	49.54	5	47.16	46.30	-1	4,428	-0.02%
2022/07/01	5.1	52.26	9	52.60	49.75	-3.9	4,379	-0.09%
2022/06/30	6	54.58	6	54.32	55.20	0	4,355	0.00%
2022/06/29	11	54.80	2	55.55	55.20	9	4,360	0.21%
2022/06/28	7	54.93	12	55.12	55.20	-5	4,408	-0.11%
2022/06/27	8	56.64	5	56.72	56.60	3	4,423	0.07%
2022/06/24	0	0.00	1	55.20	55.00	-1	4,505	-0.02%
2022/06/23	3	54.23	0	0.00	54.50	3	4,618	0.06%
2022/06/22	2	55.90	0	0.00	54.60	2	4,838	0.04%
2022/06/21	1	55.60	0	0.00	56.90	1	4,951	0.02%
2022/06/20	5	56.56	0	0.00	54.70	5	4,925	0.10%
2022/06/17	6	58.03	1	57.90	58.00	5	4,884	0.10%
2022/06/16	3	61.00	16	60.67	59.80	-13	4,884	-0.27%
2022/06/15	20	61.36	14	61.61	61.00	6	4,858	0.12%
2022/06/14	9.1	60.68	7	61.24	60.80	2.1	4,734	0.04%
2022/06/13	1	58.80	1	58.70	58.30	0	4,530	0.00%
2022/06/10	4	60.40	5	60.30	60.00	-1	4,522	-0.02%
2022/06/09	1	60.20	1	61.00	60.20	0	4,472	0.00%
2022/06/08	6	61.17	1	61.00	61.00	5	4,472	0.11%
2022/06/07	1	62.10	0	0.00	61.60	1	4,446	0.02%
2022/06/06	1	61.70	10	62.15	61.00	-9	4,381	-0.21%
2022/06/02	30	64.28	5	65.20	63.30	25	4,308	0.58%
2022/06/01	17	64.81	10	64.95	64.00	7	4,144	0.17%
2022/05/31	43	62.77	42	62.98	62.40	1	3,747	0.03%
2022/05/30	8	59.53	3	59.70	59.00	5	3,289	0.15%
2022/05/27	1	58.80	2	58.40	58.50	-1	3,311	-0.03%
2022/05/26	0	0.00	3	58.67	57.90	-3	3,325	-0.09%
2022/05/25	22	60.02	16	60.47	58.60	6	3,260	0.18%
2022/05/24	8	57.94	9	58.52	59.40	-1	2,709	-0.04%
2022/05/17	0	0.00	4	56.43	57.50	-4	2,727	-0.15%
2022/05/16	0	0.00	2	55.35	54.30	-2	2,729	-0.07%
2022/05/13	3	53.67	0	0.00	54.00	3	2,740	0.11%
2022/05/12	1.1	53.96	0	0.00	53.00	1.1	2,765	0.04%
2022/05/10	2	54.90	0	0.00	55.10	2	2,781	0.07%
2022/05/06	0	0.00	1	56.40	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	1	56.60	57.80	-1	2,814	-0.04%
2022/04/29	1	55.50	0	0.00	56.30	1	2,886	0.03%
2022/04/27	3	54.47	0	0.00	54.70	3	2,894	0.10%
2022/04/26	0	0.00	2	56.45	56.30	-2	2,890	-0.07%
2022/04/25	1	56.90	0	0.00	56.90	1	2,909	0.03%
2022/04/22	3	59.80	0	0.00	59.20	3	2,906	0.10%
2022/04/21	1	60.00	0	0.00	60.00	1	2,916	0.03%
2022/04/20	3	60.03	3	61.53	61.20	0	2,897	0.00%
2022/04/19	0	0.00	2	57.75	57.00	-2	2,880	-0.07%
2022/04/15	3	58.70	0	0.00	56.70	3	2,900	0.10%
2022/04/14	8	60.08	0	0.00	59.90	8	2,893	0.28%
2022/04/13	14	60.64	0	0.00	60.20	14	2,902	0.48%
2022/04/12	5	60.86	2	60.05	59.70	3	2,910	0.10%
2022/04/11	3	65.03	7.5	64.23	61.00	-4.5	2,906	-0.15%
2022/04/08	7	67.16	2	67.40	66.30	5	2,886	0.17%
2022/04/07	6	67.63	10	67.74	67.10	-4	2,887	-0.14%
2022/04/06	5	67.66	1	68.30	67.70	4	2,853	0.14%
2022/04/01	1	67.60	1	68.20	67.30	0	2,846	0.00%
2022/03/31	2	67.05	12	68.21	69.00	-10	2,846	-0.35%
2022/03/30	0	0.00	2.5	67.18	66.60	-2.5	2,779	-0.09%
2022/03/29	5	65.86	15.3	68.02	68.00	-10.3	2,737	-0.38%
2022/03/28	10	68.05	5.2	67.35	67.40	4.8	2,626	0.18%
2022/03/25	5.2	66.84	5.1	68.68	70.50	0.1	2,535	0.01%
2022/03/24	3	62.50	4.6	63.27	64.10	-1.6	2,356	-0.07%
2022/03/23	1	58.60	2	58.50	58.30	-1	2,262	-0.04%
2022/03/22	0	0.00	1	58.20	58.70	-1	2,273	-0.04%
2022/03/21	12	58.72	2	59.50	57.70	10	2,291	0.44%
2022/03/18	2	57.25	2	57.25	58.90	0	2,301	0.00%
2022/03/16	1	52.40	0	0.00	52.40	1	2,306	0.04%
2022/03/15	3	54.37	0	0.00	52.90	3	2,347	0.13%
2022/03/14	1	57.20	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	3	56.93	56.80	-3	2,402	-0.12%
2022/03/10	3	57.90	1	56.90	57.60	2	2,402	0.08%
2022/03/09	1	54.30	2	55.35	54.40	-1	2,415	-0.04%
2022/03/08	3	54.27	9	55.51	54.20	-6	2,501	-0.24%
2022/03/07	4.1	56.32	2	55.00	55.00	2.1	2,598	0.08%
2022/03/04	4	59.65	3	60.57	59.00	1	2,626	0.04%
2022/03/03	2	62.00	0	0.00	60.70	2	2,675	0.07%
2022/03/02	2	63.90	11	63.27	62.80	-9	2,699	-0.33%
2022/03/01	2	60.30	3	58.50	60.50	-1	2,682	-0.04%
2022/02/25	9	55.01	0	0.00	55.00	9	2,718	0.33%
2022/02/24	2	55.70	2	53.40	53.40	0	2,782	0.00%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	3	56.37	16	55.50	56.60	-13	2,874	-0.45%
2022/02/18	2	58.90	0	0.00	59.80	2	3,324	0.06%
2022/02/17	4.1	58.26	5	58.60	58.40	-0.9	3,740	-0.02%
2022/02/16	2	61.10	0	0.00	60.40	2	3,954	0.05%
2022/02/15	8	60.85	0	0.00	60.50	8	4,095	0.20%
2022/02/14	1	61.00	0	0.00	60.00	1	4,309	0.02%
2022/02/11	2	64.80	4	63.10	64.00	-2	4,352	-0.05%
2022/02/10	0.5	66.12	10	64.50	64.20	-9.5	4,447	-0.21%
2022/02/09	4	66.73	0	0.00	67.10	4	4,654	0.09%
2022/01/26	4.1	61.84	5	59.98	60.50	-0.9	5,160	-0.02%
2022/01/25	3	64.57	0	0.00	64.00	3	5,268	0.06%
2022/01/24	3	65.17	0	0.00	65.10	3	5,382	0.06%
2022/01/20	0	0.00	4	69.03	68.80	-4	5,582	-0.07%
2022/01/19	1	68.80	3	68.40	68.30	-2	5,807	-0.03%
2022/01/18	10.3	70.02	0.3	69.40	69.40	10	6,106	0.16%
2022/01/17	1	68.00	0	0.00	68.00	1	6,195	0.02%
2022/01/14	0	0.00	2	67.50	67.90	-2	6,285	-0.03%
2022/01/13	2	68.90	0	0.00	68.40	2	6,345	0.03%
2022/01/12	1.6	69.59	0	0.00	68.60	1.6	6,368	0.03%
2022/01/11	4	69.90	2	70.00	69.90	2	6,406	0.03%
2022/01/10	2	71.20	0	0.00	70.00	2	6,445	0.03%
2022/01/07	12.2	73.16	12	71.64	71.60	0.2	6,482	0.00%
2022/01/06	6.5	74.46	0	0.00	73.50	6.5	6,535	0.10%
2022/01/05	1	76.70	1	77.60	75.50	0	6,642	0.00%
2022/01/04	13	76.75	15	77.09	77.00	-2	6,699	-0.03%
2022/01/03	6	77.30	0	0.00	76.60	6	6,756	0.09%
2021/12/30	0	0.00	2.3	77.23	79.70	-2.3	6,857	-0.03%
2021/12/29	1	74.20	0	0.00	75.30	1	7,027	0.01%
2021/12/28	13	74.52	1	74.40	74.40	12	7,212	0.17%
2021/12/27	1	75.60	0	0.00	75.60	1	7,377	0.01%
2021/12/24	1	73.80	0	0.00	73.40	1	7,585	0.01%
2021/12/23	13	73.73	2	73.95	74.30	11	7,792	0.14%
2021/12/22	0	0.00	2	73.00	73.00	-2	7,950	-0.03%
2021/12/21	7	73.00	5	73.30	71.90	2	8,098	0.02%
2021/12/20	4.1	72.76	0	0.00	71.60	4.1	8,336	0.05%
2021/12/17	1	76.40	0	0.00	75.00	1	8,634	0.01%
2021/12/16	6	77.15	5	77.60	77.80	1	8,969	0.01%
2021/12/15	2.1	77.49	0	0.00	77.00	2.1	9,349	0.02%
2021/12/14	3	78.83	9	78.22	78.30	-6	9,677	-0.06%
2021/12/13	2	79.75	3	80.37	80.70	-1	9,673	-0.01%
2021/12/10	2.1	78.75	8	78.40	79.40	-5.9	9,658	-0.06%
2021/12/09	1	82.40	11	82.20	80.10	-10	9,649	-0.10%
2021/12/08	11	80.32	2	80.00	80.30	9	9,634	0.09%
2021/12/07	8	79.60	0	0.00	79.30	8	9,649	0.08%
2021/12/06	1	78.20	2	77.80	77.60	-1	9,680	-0.01%
2021/12/03	3	78.83	4	78.58	78.20	-1	9,742	-0.01%
2021/12/02	6	77.28	9	78.18	77.00	-3	9,777	-0.03%
2021/12/01	9	78.37	5	77.16	80.40	4	9,784	0.04%
2021/11/30	10	81.95	8	81.33	80.90	2	9,731	0.02%
2021/11/29	10	78.07	2	81.50	81.50	8	9,750	0.08%
2021/11/26	3	82.23	2	82.25	80.40	1	9,718	0.01%
2021/11/25	13	85.56	23	84.72	84.30	-10	9,740	-0.10%
2021/11/24	7	85.36	18	85.53	87.80	-11	9,806	-0.11%
2021/11/23	13	85.87	12	83.70	83.30	1	9,799	0.01%
2021/11/22	6	87.05	8.4	86.84	86.80	-2.4	9,845	-0.02%
2021/11/19	18	87.02	13	87.00	86.80	5	10,070	0.05%
2021/11/18	23	87.37	22	86.91	86.00	1	10,340	0.01%
2021/11/17	26	90.76	19	90.54	90.70	7	10,275	0.07%
2021/11/16	47	92.41	18	92.04	95.00	29	10,092	0.29%
2021/11/15	3	85.53	17	85.44	88.70	-14	9,805	-0.14%
2021/11/12	19	81.68	12	82.77	80.70	7	9,768	0.07%
2021/11/11	19	82.31	11	82.29	82.50	8	9,816	0.08%
2021/11/10	1	78.50	1	79.40	78.20	0	9,977	0.00%
2021/11/09	6	76.72	8	77.80	77.80	-2	10,060	-0.02%
2021/11/08	20	79.56	6	80.75	79.50	14	10,052	0.14%
2021/11/05	28	81.76	7	84.89	86.00	21	9,997	0.21%
2021/11/04	1	77.30	23.2	79.56	81.00	-22.2	9,808	-0.23%
2021/11/03	3	74.37	4	73.75	73.70	-1	9,798	-0.01%
2021/11/02	48	74.88	34	73.81	73.70	14	9,912	0.14%
2021/11/01	8	79.49	17	79.51	78.10	-9	10,096	-0.09%
2021/10/29	9	77.76	0	0.00	78.80	9	10,062	0.09%
2021/10/28	12	77.93	1	78.10	77.30	11	10,064	0.11%
2021/10/27	22	77.79	9	79.79	79.50	13	10,210	0.13%
2021/10/26	29	77.42	15	78.43	79.00	14	10,191	0.14%
2021/10/25	2	71.80	6	70.88	72.70	-4	10,051	-0.04%
2021/10/22	6	66.27	13	66.65	66.10	-7	10,247	-0.07%
2021/10/21	11	69.93	1	71.50	68.60	10	10,553	0.09%
2021/10/20	3	70.20	1	70.60	70.50	2	11,292	0.02%
2021/10/19	13	70.98	4	71.70	70.70	9	11,802	0.08%
2021/10/18	2	69.40	3	69.47	70.00	-1	11,979	-0.01%
2021/10/15	4	69.98	2.1	69.98	69.80	1.9	12,325	0.02%
2021/10/14	4.1	66.51	6	66.38	68.00	-1.9	12,705	-0.01%
2021/10/13	15	68.50	2	68.90	68.50	13	13,009	0.10%
2021/10/12	1	72.70	5	73.40	73.40	-4	13,525	-0.03%
2021/10/08	2	72.75	4	72.90	72.20	-2	14,514	-0.01%
2021/10/07	7	72.87	3	75.90	74.50	4	15,483	0.03%
2021/10/06	12	72.41	14	73.34	71.90	-2	16,382	-0.01%
2021/10/05	21.1	79.35	6	79.35	79.40	15.1	16,456	0.09%
2021/10/04	9.2	74.88	18	76.54	77.50	-8.8	16,672	-0.05%
2021/10/01	29.5	83.37	23	80.53	79.40	6.5	16,586	0.04%
2021/09/30	29.1	84.96	38	84.67	88.20	-8.9	16,565	-0.05%
2021/09/29	27	80.89	34	81.30	82.50	-7	16,598	-0.04%
2021/09/28	24	78.74	19	79.92	80.70	5	16,797	0.03%
2021/09/27	46	79.34	31	78.97	80.00	15	17,362	0.09%
2021/09/24	37	75.20	13	73.92	77.00	24	18,015	0.13%
2021/09/23	10	73.38	23.3	72.60	76.90	-13.3	17,834	-0.07%
2021/09/22	18.4	71.11	89.6	69.34	72.20	-71.2	17,619	-0.40%
2021/09/17	12.3	63.69	26	63.48	65.70	-13.7	17,474	-0.08%
2021/09/16	0	0.00	1	59.80	59.90	-1	17,333	-0.01%
2021/09/15	1	57.30	0	0.00	57.30	1	17,507	0.01%
2021/09/14	6	57.62	0	0.00	57.70	6	17,715	0.03%
2021/09/10	0	0.00	1	59.40	59.40	-1	18,278	-0.01%
2021/09/09	0	0.00	5	59.08	59.40	-5	18,661	-0.03%
2021/09/08	4	59.90	4	58.05	58.10	0	18,879	0.00%
2021/09/07	8	57.89	1	57.70	59.10	7	19,428	0.04%
2021/09/06	2	59.70	13	59.42	59.10	-11	20,152	-0.05%
2021/09/03	12	58.03	7	58.40	58.50	5	20,537	0.02%
2021/09/02	8	57.58	3	57.43	58.10	5	21,454	0.02%
2021/09/01	18	58.47	9	58.83	58.50	9	22,077	0.04%
2021/08/31	21	59.07	5	58.88	59.10	16	22,326	0.07%
2021/08/30	18	58.98	3	60.77	58.80	15	22,832	0.07%
2021/08/27	2	56.55	1	56.70	56.50	1	23,183	0.00%
2021/08/26	12	56.63	7	56.97	56.40	5	23,269	0.02%
2021/08/25	26	55.24	18	57.69	57.60	8	23,488	0.03%
2021/08/24	10	54.00	125	54.45	54.50	-115	23,389	-0.49%	大賣/鉅額交易
2021/08/23	1	47.50	1	50.00	49.55	0	23,065	0.00%
2021/08/19	2	49.20	7	48.57	47.80	-5	22,900	-0.02%
2021/08/18	10	46.66	4	46.11	50.80	6	22,755	0.03%
2021/08/17	2	45.40	3	46.02	46.25	-1	22,562	0.00%
2021/08/16	36	47.43	38	47.66	45.60	-2	22,394	-0.01%
2021/08/13	4	49.65	7	49.91	48.15	-3	22,051	-0.01%
2021/08/12	0	0.00	3	51.20	51.00	-3	21,986	-0.01%
2021/08/11	8	50.19	2	51.05	49.85	6	21,968	0.03%
2021/08/10	5	52.32	3	52.23	51.50	2	21,874	0.01%
2021/08/09	17	53.49	6	52.33	52.20	11	21,856	0.05%
2021/08/06	12	55.48	0	0.00	55.20	12	21,775	0.06%
2021/08/05	26	58.28	38	57.80	57.30	-12	21,713	-0.06%
2021/08/04	8	55.76	1	56.50	56.50	7	21,521	0.03%
2021/08/03	4	56.70	0	0.00	55.60	4	21,570	0.02%
2021/08/02	9	55.92	13	55.55	56.00	-4	21,517	-0.02%
2021/07/30	22	57.23	17	57.38	58.20	5	21,336	0.02%
2021/07/29	12	58.79	4	59.03	58.50	8	21,197	0.04%
2021/07/28	7	57.89	4	57.40	58.40	3	21,126	0.01%
2021/07/27	18	62.41	4	61.38	61.30	14	21,034	0.07%
2021/07/26	23	64.78	36.7	64.07	63.80	-13.7	20,819	-0.07%
2021/07/23	34	60.05	41.4	61.27	63.50	-7.4	20,268	-0.04%
2021/07/22	5	58.00	8.3	59.10	57.90	-3.3	20,195	-0.02%
2021/07/21	33	58.79	14	58.80	57.70	19	20,085	0.09%
2021/07/20	11	59.88	2	60.95	58.60	9	19,787	0.05%
2021/07/19	16	62.83	22	62.96	62.40	-6	19,534	-0.03%
2021/07/16	9	63.00	16	63.53	61.90	-7	19,444	-0.04%
2021/07/15	24.1	61.87	28.1	62.50	62.00	-4	18,986	-0.02%
2021/07/14	28.1	56.53	36.7	57.05	59.50	-8.6	18,185	-0.05%
2021/07/13	43.7	56.48	44.3	56.00	57.00	-0.6	17,799	0.00%
2021/07/12	8	51.94	28	52.37	52.50	-20	17,289	-0.12%
2021/07/09	53	50.65	34	51.51	50.50	19	17,635	0.11%
2021/07/08	10	49.65	4	49.45	48.85	6	17,955	0.03%
2021/07/07	17	50.24	7	50.74	49.05	10	18,376	0.05%
2021/07/06	20	52.09	36.5	53.00	52.00	-16.5	18,404	-0.09%
2021/07/05	49.8	53.67	23	54.02	53.60	26.8	18,275	0.15%
2021/07/02	27	54.33	15	54.92	53.00	12	18,035	0.07%
2021/07/01	20.7	54.20	13	53.93	55.00	7.7	17,381	0.04%
2021/06/30	0	0.00	23	48.85	50.00	-23	16,481	-0.14%
2021/06/29	9	48.62	1	49.05	47.70	8	16,321	0.05%
2021/06/28	20	48.47	4	49.23	50.40	16	16,180	0.10%
2021/06/25	23	49.74	48	49.74	49.65	-25	15,939	-0.16%
2021/06/24	27	51.12	9	52.34	50.60	18	15,743	0.11%
2021/06/23	36	51.13	7	51.71	51.50	29	15,534	0.19%
2021/06/22	3	52.03	18	51.16	52.00	-15	15,340	-0.10%
2021/06/21	17	51.10	5	51.22	50.30	12	15,136	0.08%
2021/06/18	50	53.09	39	51.82	52.20	11	14,954	0.07%
2021/06/17	9	53.49	9	53.64	53.50	0	14,540	0.00%
2021/06/16	57	54.48	17.3	54.06	53.10	39.7	14,287	0.28%
2021/06/15	32	52.93	32	52.71	54.70	0	13,773	0.00%
2021/06/11	21.3	49.81	47	49.27	50.50	-25.7	13,232	-0.19%
2021/06/10	58	48.84	172.4	49.40	49.35	-114.4	12,804	-0.89%	大賣/鉅額交易
2021/06/09	125.4	45.49	60.1	45.67	46.20	65.3	11,856	0.55%	大買/
2021/06/08	97	43.30	40	44.12	43.40	57	11,202	0.51%
2021/06/07	22	42.28	7	42.97	43.00	15	10,929	0.14%
2021/06/04	2	44.25	20.2	44.76	44.80	-18.2	10,341	-0.18%
2021/06/03	8	40.15	18	40.56	40.75	-10	9,885	-0.10%
2021/06/02	23	39.95	49.5	40.09	39.60	-26.5	9,774	-0.27%
2021/06/01	9.5	38.21	5	38.50	38.50	4.5	9,457	0.05%
2021/05/31	0	0.00	6	35.22	35.00	-6	9,328	-0.06%
2021/05/28	0	0.00	2	35.45	35.40	-2	9,346	-0.02%
2021/05/27	6	34.70	11	34.11	34.45	-5	9,361	-0.05%
2021/05/26	0	0.00	9	34.18	34.15	-9	9,430	-0.10%
2021/05/25	0	0.00	10	34.09	34.15	-10	9,578	-0.10%
2021/05/24	1	33.25	1	33.10	33.10	0	9,675	0.00%
2021/05/21	12	32.09	12	32.30	32.25	0	9,741	0.00%
2021/05/20	10	32.57	3	32.03	32.05	7	9,865	0.07%
2021/05/19	19	30.90	14	30.92	32.00	5	9,867	0.05%
2021/05/18	23	29.29	13	28.04	29.75	10	9,866	0.10%
2021/05/17	1	27.05	0	0.00	27.05	1	9,851	0.01%
2021/05/14	11	29.40	10	30.68	30.00	1	9,781	0.01%
2021/05/13	0	0.00	6	28.90	29.90	-6	9,703	-0.06%
2021/05/12	6	32.92	9	31.00	31.15	-3	9,636	-0.03%
2021/05/11	13	34.67	5	36.90	34.40	8	9,527	0.08%
2021/05/10	0	0.00	1	38.15	38.20	-1	9,448	-0.01%
2021/05/07	2	39.08	2	38.50	39.25	0	9,455	0.00%
2021/05/06	6	36.71	0	0.00	36.55	6	9,436	0.06%
2021/05/04	62	37.36	64.1	38.84	36.85	-2.1	9,431	-0.02%
2021/05/03	24	42.11	6	42.05	40.55	18	9,292	0.19%
2021/04/29	3	45.05	2	44.93	44.90	1	9,237	0.01%
2021/04/28	11	44.10	12.5	46.50	46.80	-1.5	9,191	-0.02%
2021/04/27	0	0.00	5	42.54	42.55	-5	9,246	-0.05%
2021/04/26	1.2	41.89	0	0.00	41.90	1.2	9,660	0.01%
2021/04/23	3	42.10	3	42.13	42.00	0	9,709	0.00%
2021/04/22	7.2	41.27	14.3	41.14	40.55	-7.1	9,708	-0.07%
2021/04/21	18	43.65	0	0.00	43.45	18	9,536	0.19%
2021/04/20	21.2	44.07	3	44.35	44.00	18.2	9,436	0.19%
2021/04/19	37.2	46.28	13	48.22	45.25	24.2	9,264	0.26%
2021/04/16	15	47.17	30	47.55	49.35	-15	8,688	-0.17%
2021/04/15	15	45.06	27	44.84	44.90	-12	8,211	-0.15%
2021/04/14	20	40.72	18	42.38	42.90	2	7,660	0.03%
2021/04/13	41	41.13	30	41.32	39.00	11	7,316	0.15%
2021/04/12	5	39.87	5	38.93	39.95	0	6,883	0.00%
2021/04/09	1	36.30	11	36.48	36.35	-10	6,770	-0.15%
2021/04/08	2	36.00	10	36.30	35.95	-8	6,852	-0.12%
2021/04/07	1	35.65	0	0.00	35.25	1	6,755	0.01%
2021/04/06	2	34.95	1	35.10	34.95	1	6,727	0.01%
2021/04/01	0	0.00	3	34.07	34.20	-3	6,726	-0.04%
2021/03/31	5	34.00	4	34.45	33.95	1	6,809	0.01%
2021/03/30	4	34.40	10	34.55	34.40	-6	6,835	-0.09%
2021/03/29	14	34.74	2	34.78	34.70	12	6,872	0.17%
2021/03/25	10	35.20	2	35.48	34.50	8	6,997	0.11%
2021/03/24	0	0.00	16	35.59	35.10	-16	7,068	-0.23%
2021/03/23	7	35.66	28	35.51	35.40	-21	7,046	-0.30%
2021/03/22	0	0.00	1	34.85	34.55	-1	7,038	-0.01%
2021/03/19	16	34.38	0	0.00	34.20	16	7,428	0.22%
2021/03/18	10	35.80	1	34.75	34.80	9	7,666	0.12%
2021/03/17	6	36.72	15	35.84	35.40	-9	7,901	-0.11%
2021/03/16	13	35.17	11	35.51	35.15	2	7,702	0.03%
2021/03/15	0	0.00	6	35.05	34.85	-6	7,713	-0.08%
2021/03/12	1	34.70	6	34.92	34.80	-5	7,743	-0.06%
2021/03/11	1	34.00	3	34.43	34.35	-2	7,846	-0.03%
2021/03/09	2	32.90	2	33.55	33.05	0	8,048	0.00%
2021/03/08	10	34.21	1	33.60	33.55	9	8,411	0.11%
2021/03/04	2	35.65	9	34.88	35.00	-7	8,966	-0.08%
2021/03/03	2	34.38	4	34.05	35.30	-2	9,132	-0.02%
2021/03/02	0	0.00	3	35.35	35.00	-3	9,307	-0.03%
2021/02/26	5	35.73	2	35.70	35.40	3	9,362	0.03%
2021/02/25	10	35.85	7	35.39	35.50	3	9,728	0.03%
2021/02/24	9	35.61	1	35.80	35.45	8	9,758	0.08%
2021/02/23	2	34.23	0	0.00	34.95	2	9,674	0.02%
2021/02/22	9	34.87	10	34.25	34.90	-1	9,605	-0.01%
2021/02/18	0	0.00	2	33.30	33.45	-2	9,386	-0.02%
2021/02/17	8	32.30	5.3	31.62	32.15	2.7	9,330	0.03%
2021/02/05	7	30.51	0	0.00	30.35	7	9,309	0.08%
2021/02/04	0	0.00	2	31.13	30.80	-2	9,555	-0.02%
2021/02/03	2	31.35	0	0.00	31.15	2	9,645	0.02%
2021/02/02	1	30.95	3	31.05	31.00	-2	9,607	-0.02%
2021/02/01	2	30.50	2	30.80	30.55	0	9,563	0.00%
2021/01/29	20	32.29	8	32.75	31.85	12	9,492	0.13%
2021/01/28	15	33.36	5	33.23	32.85	10	9,430	0.11%
2021/01/27	0	0.00	1	33.15	33.70	-1	9,358	-0.01%
2021/01/26	4	33.45	0	0.00	33.05	4	9,297	0.04%
2021/01/25	3	32.97	5	32.06	32.65	-2	9,200	-0.02%
2021/01/22	6	32.63	4	32.36	32.45	2	9,131	0.02%
2021/01/21	3	34.02	11	33.63	33.25	-8	8,997	-0.09%
2021/01/20	50	35.28	27	35.74	33.30	23	8,775	0.26%
2021/01/19	10	34.78	29	36.15	36.95	-19	8,249	-0.23%
2021/01/18	18	33.35	5	33.50	33.60	13	7,742	0.17%
2021/01/15	24	33.21	11	33.30	34.20	13	7,591	0.17%
2021/01/14	23	32.81	2	32.68	32.50	21	7,401	0.28%
2021/01/13	3	32.92	3	32.90	32.50	0	7,308	0.00%
2021/01/12	2	32.58	2	32.40	32.00	0	7,224	0.00%
2021/01/11	0	0.00	49	32.56	33.35	-49	7,154	-0.68%
2021/01/08	1	32.50	12	32.96	32.40	-11	7,069	-0.16%
2021/01/07	6	33.32	3	33.17	33.00	3	7,006	0.04%
2021/01/06	5	34.54	12	34.50	33.20	-7	6,934	-0.10%
2021/01/05	13	33.05	6	33.15	33.05	7	6,555	0.11%
2021/01/04	12	33.27	1	33.70	33.55	11	6,475	0.17%
2020/12/31	6	33.22	7	32.75	33.35	-1	6,337	-0.02%
2020/12/30	3	32.03	16	32.08	31.80	-13	6,122	-0.21%
2020/12/29	5	32.20	2	32.38	32.10	3	6,086	0.05%
2020/12/28	1	32.00	3	32.02	32.10	-2	6,036	-0.03%
2020/12/25	4	32.56	0	0.00	32.00	4	5,999	0.07%
2020/12/23	0	0.00	26	31.31	31.25	-26	5,853	-0.44%
2020/12/22	1	30.75	0	0.00	30.55	1	5,826	0.02%
2020/12/21	0.3	32.05	8	32.07	32.15	-7.7	5,804	-0.13%
2020/12/18	6.7	33.07	2	33.05	33.05	4.7	5,745	0.08%
2020/12/17	14	32.09	29	32.32	32.30	-15	5,643	-0.27%
2020/12/16	2	33.58	7	33.16	32.90	-5	5,570	-0.09%
2020/12/15	32	34.23	32	34.23	32.75	0	5,444	0.00%
2020/12/14	2	34.32	33	34.26	34.85	-31	5,034	-0.62%
2020/12/11	47	31.72	9	31.97	31.70	38	4,764	0.80%
2020/12/10	73	30.96	45	30.22	30.40	28	4,431	0.63%
2020/12/09	0	0.00	1	30.80	31.00	-1	4,376	-0.02%
2020/12/08	8	31.01	9	30.59	30.60	-1	4,338	-0.02%
2020/12/07	11	30.60	4	30.00	30.90	7	4,287	0.16%
2020/12/04	3	30.73	13	30.52	30.45	-10	4,150	-0.24%
2020/12/03	16	30.95	4	30.65	30.40	12	4,056	0.30%
2020/12/02	50	31.60	32	31.59	31.25	18	4,006	0.45%
2020/12/01	1	30.40	1	30.50	31.95	0	3,632	0.00%
2020/11/30	4	30.43	4	30.01	30.05	0	3,213	0.00%
2020/11/27	10	28.36	3	28.48	29.00	7	3,069	0.23%
2020/11/26	13	28.45	11	28.14	27.60	2	2,891	0.07%
2020/11/25	3	26.85	10	27.14	27.10	-7	2,697	-0.26%
2020/11/24	12	27.75	6	28.48	27.30	6	2,609	0.23%
2020/11/23	0	0.00	1	27.15	27.15	-1	2,327	-0.04%
2020/11/20	0	0.00	2	24.70	24.70	-2	2,263	-0.09%
2020/11/19	0	0.00	10	24.20	24.25	-10	2,461	-0.41%
2020/11/18	2	23.98	10	23.90	23.85	-8	2,489	-0.32%
2020/11/17	0	0.00	10	23.70	23.50	-10	2,482	-0.40%
2020/11/16	1	23.95	1	23.75	23.90	0	2,520	0.00%
2020/11/13	0	0.00	6	23.62	23.65	-6	2,525	-0.24%
2020/11/12	45	25.36	13	24.76	24.15	32	2,505	1.28%
2020/11/11	1	23.60	0	0.00	23.60	1	2,300	0.04%
2020/11/06	0	0.00	1	22.25	22.00	-1	2,284	-0.04%
2020/10/27	0	0.00	1	22.65	22.55	-1	2,767	-0.04%
2020/10/26	2	22.90	0	0.00	22.55	2	2,781	0.07%
2020/10/23	0	0.00	1	22.80	22.85	-1	2,769	-0.04%
2020/10/22	0	0.00	2	22.75	22.65	-2	2,815	-0.07%
2020/10/21	2	22.75	0	0.00	22.85	2	2,821	0.07%
2020/10/20	1	22.25	8	22.40	22.30	-7	2,806	-0.25%
2020/09/28	0	0.00	1	22.30	22.40	-1	3,129	-0.03%
2020/09/25	6	21.57	0	0.00	21.80	6	3,162	0.19%
2020/09/24	13	22.57	5	22.33	22.50	8	3,162	0.25%
2020/09/23	5	22.75	0	0.00	22.70	5	3,153	0.16%
2020/09/21	5	23.70	0	0.00	23.65	5	3,644	0.14%
2020/09/18	1	24.10	3	23.98	24.00	-2	3,654	-0.05%
2020/09/15	0	0.00	9	24.08	23.95	-9	3,699	-0.24%
2020/09/11	10	23.70	0	0.00	23.60	10	3,752	0.27%
2020/09/08	0	0.00	2	24.25	24.30	-2	3,837	-0.05%
2020/09/07	0	0.00	1	25.20	24.30	-1	3,832	-0.03%
2020/09/04	0	0.00	5	24.05	24.15	-5	3,763	-0.13%
2020/09/03	2	24.95	1	25.00	24.60	1	3,777	0.03%
2020/09/02	3	24.80	1	25.20	24.75	2	3,778	0.05%
2020/09/01	0	0.00	3	24.62	24.75	-3	3,736	-0.08%
2020/08/27	11	25.42	4	25.40	25.25	7	3,765	0.19%
2020/08/26	1	24.60	1	25.00	25.30	0	3,726	0.00%
2020/08/25	6	25.13	1	24.80	24.20	5	3,625	0.14%
2020/08/24	0	0.00	4	23.29	23.80	-4	3,366	-0.12%
2020/08/21	4	22.25	0	0.00	22.60	4	3,355	0.12%
2020/08/20	4	21.93	0	0.00	21.75	4	3,350	0.12%
2020/08/19	0	0.00	1	23.85	23.55	-1	3,330	-0.03%
2020/08/17	2	24.70	5	24.59	24.50	-3	3,398	-0.09%
2020/08/14	1	24.00	0	0.00	24.10	1	3,330	0.03%
2020/08/13	0	0.00	11	23.90	23.90	-11	3,316	-0.33%
2020/08/12	0	0.00	0.1	24.25	24.40	-0.1	3,301	0.00%
2020/08/11	0.1	23.65	0	0.00	23.75	0.1	3,280	0.00%
2020/08/07	1	24.15	0	0.00	23.85	1	3,274	0.03%
2020/08/06	30	25.00	2	25.00	24.50	28	3,233	0.87%
2020/08/05	2	23.35	0	0.00	24.00	2	3,023	0.07%
2020/08/04	1	23.05	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	1	22.65	23.30	-1	2,910	-0.03%
2020/07/29	0	0.00	5	22.14	22.25	-5	2,956	-0.17%
2020/07/28	5	22.56	1	22.15	21.70	4	2,973	0.13%
2020/07/23	1	22.70	6.6	23.16	22.85	-5.6	3,170	-0.18%
2020/07/22	6.6	23.35	2	23.40	23.45	4.6	3,172	0.14%
2020/07/20	0	0.00	2	21.70	21.75	-2	3,150	-0.06%
2020/07/15	0	0.00	1	22.45	21.90	-1	3,158	-0.03%
2020/07/14	1	22.35	0	0.00	22.25	1	3,160	0.03%
2020/07/13	2	22.70	2	22.60	22.65	0	3,144	0.00%
2020/07/10	0	0.00	1.5	22.67	22.60	-1.5	3,156	-0.05%
2020/07/09	0	0.00	2	24.20	23.55	-2	3,130	-0.06%
2020/07/08	0	0.00	11	23.52	23.65	-11	3,059	-0.36%
2020/07/07	3	23.20	4	23.55	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	3	24.02	23.90	-3	3,037	-0.10%
2020/07/03	6	23.81	1	23.65	23.75	5	3,093	0.16%
2020/07/02	10	23.61	3	23.75	23.60	7	3,076	0.23%
2020/07/01	33	24.56	40	24.86	24.20	-7	3,015	-0.23%
2020/06/30	1	22.40	4	23.04	23.55	-3	2,648	-0.11%
2020/06/24	20	22.20	2	22.10	21.80	18	2,487	0.72%
2020/06/19	2	22.50	0	0.00	22.50	2	2,476	0.08%
2020/06/18	1	22.55	0	0.00	22.70	1	2,472	0.04%
2020/06/17	8	22.54	0	0.00	22.25	8	2,434	0.33%
2020/06/16	1	21.80	1	21.70	21.85	0	2,403	0.00%
2020/06/11	0	0.00	6	21.91	21.15	-6	2,390	-0.25%
2020/06/10	2	22.35	0	0.00	22.25	2	2,384	0.08%
2020/06/08	0	0.00	5	22.55	22.10	-5	2,381	-0.21%
2020/06/04	5	22.60	0	0.00	22.50	5	2,400	0.21%
2020/06/03	1	22.70	0	0.00	22.30	1	2,291	0.04%
2020/06/02	3.1	22.55	2	22.78	22.65	1.1	2,260	0.05%
2020/06/01	0.9	21.95	10	22.01	22.05	-9.1	2,115	-0.43%
2020/05/29	0	0.00	4	21.00	21.05	-4	2,077	-0.19%
2020/05/27	0	21.40	11	21.60	21.40	-11	2,033	-0.54%
2020/05/26	13	21.74	0	0.00	21.70	13	2,028	0.64%
2020/05/22	2	22.15	0	0.00	21.40	2	1,976	0.10%
2020/05/19	0	21.05	1	22.00	21.20	-1	1,863	-0.05%
2020/05/18	1	21.40	3	21.05	21.50	-2	1,845	-0.11%
2020/05/14	3	21.80	0	0.00	21.15	3	1,786	0.17%
2020/05/12	0	0.00	4	21.75	21.55	-4	1,774	-0.23%
2020/05/08	4	21.80	0	0.00	21.70	4	1,748	0.23%
2020/05/06	5	21.59	6	21.35	21.35	-1	1,703	-0.06%
2020/05/05	0.4	21.25	4	21.71	21.35	-3.6	1,669	-0.22%
2020/05/04	8.6	21.35	4	21.53	21.80	4.6	1,640	0.28%
2020/04/30	0	0.00	17	21.27	21.25	-17	1,613	-1.05%
2020/04/29	2	21.25	13	21.32	21.30	-11	1,596	-0.69%
2020/04/28	8	20.67	3	21.00	21.00	5	1,481	0.34%
2020/04/22	0	0.00	1	17.10	17.70	-1	1,293	-0.08%
2020/04/15	1	18.30	2	18.60	18.15	-1	1,235	-0.08%
2020/04/14	1	18.00	0	0.00	18.00	1	1,219	0.08%
2020/04/09	0	0.00	1	17.45	17.60	-1	1,252	-0.08%
2020/04/08	28	17.22	0	0.00	17.75	28	1,238	2.26%
2020/03/27	0	0.00	2	15.15	15.15	-2	1,621	-0.12%
2020/03/26	0	0.00	1	15.00	15.25	-1	1,615	-0.06%
2020/03/25	42	15.18	40	15.36	15.00	2	1,610	0.12%
2020/03/24	1	14.15	1	14.40	14.45	0	1,623	0.00%
2020/03/20	0	0.00	1	12.80	13.20	-1	1,650	-0.06%
2020/03/19	1	12.10	0	0.00	12.10	1	1,631	0.06%
2020/03/17	0	0.00	1	14.35	14.15	-1	1,605	-0.06%
2020/03/13	1	16.85	5	16.90	17.40	-4	1,634	-0.24%
2020/03/12	11	18.92	10	18.70	18.70	1	1,631	0.06%
2020/03/10	0	21.15	0	0.00	21.25	0	1,583	0.00%
2020/03/02	0	0.00	2	20.10	20.00	-2	1,568	-0.13%
2020/02/27	2	20.68	0	0.00	20.25	2	1,562	0.13%
2020/02/19	1	21.75	0	0.00	21.75	1	1,644	0.06%
2020/02/17	0	0.00	6	21.60	21.60	-6	1,718	-0.35%
2020/02/14	0.1	21.65	4	21.94	21.80	-3.9	1,718	-0.23%
2020/02/13	0.9	21.80	0	0.00	21.90	0.9	1,718	0.05%
2020/02/06	0	0.00	1	21.55	21.55	-1	1,731	-0.06%
2020/02/04	4	20.59	1	21.30	21.30	3	1,772	0.17%
2020/02/03	4	19.99	5	20.00	20.10	-1	1,761	-0.06%
2020/01/13	0	0.00	1	23.85	23.95	-1	1,695	-0.06%
2020/01/10	5	23.59	0	0.00	23.85	5	1,700	0.29%
2020/01/09	1	23.60	0	0.00	23.55	1	1,709	0.06%
2020/01/08	0	0.00	5	23.50	23.50	-5	1,716	-0.29%
2020/01/03	0	0.00	2	24.95	24.55	-2	1,712	-0.12%
2019/12/27	5	25.24	0	0.00	25.20	5	1,664	0.30%
2019/12/26	21	25.40	21	25.73	24.90	0	1,594	0.00%
2019/12/25	2	25.30	5	25.78	25.90	-3	1,343	-0.22%
2019/12/24	0	0.00	14	23.50	23.55	-14	1,222	-1.14%
2019/12/23	0	0.00	3	23.87	23.85	-3	1,384	-0.22%
2019/12/19	0	0.00	1.6	24.41	24.35	-1.6	1,459	-0.11%
2019/12/18	1.6	24.26	7.4	24.30	24.20	-5.9	1,406	-0.42%
2019/12/16	0	23.60	0	0.00	23.70	0	1,342	0.00%
2019/12/13	0	0.00	0.1	23.15	23.15	-0.1	1,338	-0.01%
2019/12/11	3	24.20	0	0.00	24.05	3	1,352	0.22%
2019/12/10	5	24.05	0	0.00	23.90	5	1,329	0.38%
2019/11/26	0	0.00	4	23.50	23.35	-4	1,281	-0.31%
2019/11/25	1	23.50	6	23.35	23.35	-5	1,283	-0.39%
2019/11/21	1	22.80	2	22.90	23.05	-1	1,273	-0.08%
2019/11/19	1	23.20	0	0.00	23.20	1	1,289	0.08%
2019/11/18	1	23.40	1	23.35	23.30	0	1,293	0.00%
2019/11/15	1	23.00	0	0.00	23.15	1	1,226	0.08%
2019/11/14	7	23.09	1	22.90	22.70	6	1,228	0.49%
2019/11/12	1	22.40	0	0.00	22.35	1	1,192	0.08%
2019/11/11	0	0.00	1	22.35	22.15	-1	1,204	-0.08%
2019/11/08	0	0.00	2	22.90	22.70	-2	1,213	-0.16%
2019/11/07	1	22.70	0	0.00	22.75	1	1,214	0.08%
2019/11/06	1	22.90	0	0.00	23.00	1	1,212	0.08%
2019/11/05	6	23.37	0	0.00	23.35	6	1,209	0.50%
2019/11/04	5	23.75	10.6	23.50	23.75	-5.6	1,218	-0.46%
2019/11/01	3.6	22.85	0	0.00	22.95	3.6	1,183	0.30%
2019/10/30	1	22.85	0	0.00	22.80	1	1,195	0.08%
2019/10/29	7	23.30	0	0.00	22.95	7	1,205	0.58%
2019/10/28	5	22.90	5	22.90	22.85	0	1,261	0.00%
2019/10/24	0	0.00	2	23.10	22.95	-2	1,321	-0.15%
2019/10/21	2	22.80	0	0.00	22.80	2	1,457	0.14%
2019/10/17	1	22.55	0	0.00	23.10	1	1,551	0.06%
2019/10/15	1	22.60	0	0.00	22.40	1	1,640	0.06%
2019/10/14	3	23.25	1	23.25	23.05	2	1,648	0.12%
2019/10/09	1	23.05	0	0.00	22.90	1	1,651	0.06%
2019/10/07	1	23.45	0	0.00	23.30	1	1,664	0.06%
2019/10/04	1	23.50	5	23.67	23.50	-4	1,669	-0.24%
2019/10/03	2	23.55	0	0.00	23.50	2	1,673	0.12%
2019/10/02	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2019/09/27	3	24.30	0	0.00	24.00	3	1,898	0.16%
2019/09/26	8	25.24	9.2	25.22	24.60	-1.2	1,889	-0.07%
2019/09/25	5.2	24.70	0.5	24.85	24.95	4.7	1,727	0.27%
2019/09/23	0	0.00	2	23.70	23.60	-2	1,664	-0.12%
2019/09/19	0	0.00	1	24.10	23.80	-1	1,700	-0.06%
2019/09/16	0.2	24.65	2	24.50	24.75	-1.8	1,856	-0.10%
2019/09/12	0.8	23.90	1	23.90	24.00	-0.2	1,851	-0.01%
2019/09/10	2	23.55	0	0.00	23.45	2	1,864	0.11%
2019/09/06	0	0.00	1	24.75	24.75	-1	1,863	-0.05%
2019/09/05	1	24.65	0	0.00	24.55	1	1,863	0.05%
2019/08/28	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/27	1	24.05	0	0.00	24.05	1	2,001	0.05%
2019/08/26	0	0.00	30	23.30	23.40	-30	2,030	-1.48%
2019/08/21	0	0.00	2	23.85	24.05	-2	2,024	-0.10%
2019/08/20	5	23.75	4	23.79	23.70	1	2,022	0.05%
2019/08/19	0	0.00	1.4	23.73	23.90	-1.4	2,025	-0.07%
2019/08/16	0.9	23.55	0	0.00	23.65	0.9	2,009	0.05%
2019/08/15	0	0.00	4	22.80	22.90	-4	2,012	-0.20%
2019/08/13	1	23.35	1	23.20	23.20	0	2,025	0.00%
2019/08/08	3	23.80	0	0.00	23.60	3	2,041	0.15%
2019/08/07	1	23.65	0	0.00	23.40	1	2,052	0.05%
2019/08/06	1.5	23.24	5	23.70	23.90	-3.5	2,061	-0.17%
2019/08/05	1	23.70	0	0.00	23.55	1	2,057	0.05%
2019/08/02	4	24.40	0	0.00	24.20	4	2,067	0.19%
2019/08/01	1	24.80	0	0.00	24.90	1	2,088	0.05%
2019/07/31	1	24.90	0	0.00	25.25	1	2,089	0.05%
2019/07/29	0	0.00	25	26.50	26.30	-25	2,045	-1.22%
2019/07/26	58	26.68	2	26.40	26.70	56	2,040	2.74%
2019/07/25	1	26.55	0	0.00	26.80	1	2,008	0.05%
2019/07/24	1	26.25	0	0.00	26.30	1	2,003	0.05%
2019/07/23	2	26.55	3	26.28	26.40	-1	2,014	-0.05%
2019/07/19	2	25.40	2	25.35	25.35	0	1,916	0.00%
2019/07/18	0	0.00	2	25.25	25.15	-2	1,969	-0.10%
2019/07/17	5	25.90	1	25.70	25.65	4	2,016	0.20%
2019/07/16	4	25.40	3	25.40	25.35	1	1,967	0.05%
2019/07/12	0	0.00	2	25.15	25.20	-2	2,167	-0.09%
2019/07/05	1	25.85	5	26.20	25.85	-4	2,950	-0.14%
2019/07/04	65	26.07	45	26.64	26.00	20	2,952	0.68%
2019/07/03	1	25.20	6	24.95	24.95	-5	2,796	-0.18%
2019/07/02	0	0.00	2	25.00	24.95	-2	2,835	-0.07%
2019/07/01	0	0.00	10	24.85	24.85	-10	2,892	-0.35%
2019/06/28	0	0.00	1	24.40	24.45	-1	3,070	-0.03%
2019/06/27	0	0.00	2	24.45	24.45	-2	3,086	-0.06%
2019/06/25	4	24.86	1	25.55	24.80	3	3,073	0.10%
2019/06/24	53	25.38	43	25.36	25.85	10	3,133	0.32%
2019/06/21	0	0.00	2	24.88	24.60	-2	3,070	-0.07%
2019/06/19	0.2	24.70	2	24.78	24.80	-1.8	3,103	-0.06%
2019/06/18	0.8	24.20	0	0.00	24.30	0.8	3,226	0.03%
2019/06/17	0	0.00	2	24.20	24.10	-2	3,307	-0.06%
2019/06/14	1	24.60	0	0.00	24.45	1	3,594	0.03%
2019/06/12	2	24.60	0	0.00	24.40	2	3,646	0.05%
2019/06/10	1	24.20	3	24.25	24.25	-2	3,608	-0.05%
2019/06/06	7	24.25	0	0.00	24.25	7	3,615	0.19%
2019/06/05	9	24.45	5	24.97	23.70	4	3,588	0.11%
2019/06/03	6	22.85	4	22.95	22.85	2	3,594	0.06%
2019/05/31	0	0.00	6	23.13	23.35	-6	3,732	-0.16%
2019/05/30	5	22.70	0	0.00	22.90	5	3,697	0.14%
2019/05/22	0	0.00	1	23.25	22.85	-1	3,721	-0.03%
2019/05/21	1	22.45	0	0.00	23.35	1	3,721	0.03%
2019/05/17	7	23.55	0	0.00	22.45	7	3,734	0.19%
2019/05/16	0	0.00	1	23.75	23.45	-1	3,719	-0.03%
2019/05/10	3	24.05	0	0.00	24.10	3	3,735	0.08%
2019/05/09	0	0.00	1	24.35	24.40	-1	3,717	-0.03%
2019/05/02	0	0.00	5.4	26.74	27.00	-5.4	3,689	-0.15%
2019/04/30	2.4	26.65	0	0.00	26.80	2.4	3,693	0.07%
2019/04/29	1	26.35	0	0.00	26.10	1	3,651	0.03%
2019/04/26	10	27.14	4	27.09	27.05	6	3,615	0.17%
2019/04/25	2	28.33	0.3	28.15	28.25	1.7	3,566	0.05%
2019/04/24	0	0.00	4	28.64	28.15	-4	3,554	-0.11%
2019/04/23	1	28.20	2	28.38	28.50	-1	3,484	-0.03%
2019/04/22	2	28.43	2	28.43	28.35	0	3,421	0.00%
2019/04/19	4	28.70	0	0.00	28.70	4	3,390	0.12%
2019/04/18	1	29.90	10	29.00	28.70	-9	3,320	-0.27%
2019/04/17	5	29.92	18	29.93	29.80	-13	3,151	-0.41%
2019/04/16	3	28.77	10	30.10	30.35	-7	2,832	-0.25%
2019/04/15	0	0.00	25	27.70	27.60	-25	2,540	-0.98%
2019/04/12	22	27.30	0	0.00	27.10	22	2,452	0.90%
2019/04/11	0	0.00	1	26.85	26.80	-1	2,352	-0.04%
2019/04/10	6	27.77	3	27.58	27.20	3	2,339	0.13%
2019/04/09	2	27.35	5	27.05	27.50	-3	2,312	-0.13%
2019/04/08	11	26.91	5	26.90	26.95	6	2,296	0.26%
2019/04/03	4.1	27.76	21	27.42	27.45	-16.9	2,298	-0.74%
2019/04/02	10.9	26.86	11	28.01	28.15	-0.1	2,284	0.00%
2019/03/29	1	25.85	0	0.00	25.85	1	2,161	0.05%
2019/03/27	10	26.40	0	0.00	26.00	10	2,401	0.42%
2019/03/26	0	0.00	10	25.90	26.25	-10	2,347	-0.43%
2019/03/25	0	0.00	2	25.80	25.90	-2	2,330	-0.09%
2019/03/22	3	26.20	2	26.25	26.35	1	2,307	0.04%
2019/03/21	26	27.00	5	26.72	26.50	21	2,259	0.93%
2019/03/20	3	25.78	10	25.33	26.00	-7	2,126	-0.33%
2019/03/19	14.2	25.88	9	25.79	25.60	5.2	2,058	0.25%
2019/03/18	7	23.98	7.3	24.30	24.30	-0.3	1,784	-0.02%
2019/03/15	0.2	22.00	0	0.00	22.10	0.2	1,736	0.01%
2019/03/14	0	0.00	1	21.65	21.65	-1	1,738	-0.06%
2019/03/12	1	22.55	13	21.99	21.85	-12	1,782	-0.67%
2019/03/11	1	22.20	0	0.00	22.10	1	1,842	0.05%
2019/03/08	6	21.30	0	0.00	21.80	6	1,856	0.32%
2019/03/06	5.6	22.49	16	22.36	22.60	-10.4	1,804	-0.57%
2019/02/27	0	0.00	10	20.98	20.95	-10	1,714	-0.58%
2019/02/26	0	0.00	1.6	21.48	21.05	-1.6	1,788	-0.09%
2019/02/25	1.6	21.50	0	0.00	21.60	1.6	1,870	0.09%
2019/02/21	1	21.15	0	0.00	21.25	1	1,878	0.05%
2019/02/20	0	0.00	39	21.35	21.25	-39	1,873	-2.08%
2019/02/19	6	21.05	2	21.35	21.40	4	1,868	0.21%
2019/02/18	1	20.75	0	0.00	20.60	1	1,835	0.05%
2019/02/13	1	21.25	2	21.20	21.10	-1	1,852	-0.05%
2019/02/12	2	20.93	0	0.00	20.85	2	1,824	0.11%
2019/02/11	0	0.00	6	21.00	20.80	-6	1,846	-0.32%
2019/01/30	4	20.60	0	0.00	20.55	4	1,863	0.21%
2019/01/29	1	20.65	0	0.00	20.80	1	1,885	0.05%
2019/01/28	0	0.00	1	21.10	21.00	-1	1,874	-0.05%
2019/01/24	2	19.88	0	0.00	19.85	2	1,837	0.11%
2019/01/23	2	19.83	0	0.00	19.85	2	1,842	0.11%
2019/01/22	61	20.33	50	19.95	19.90	11	1,843	0.60%
2019/01/21	3	19.98	0	0.00	19.95	3	1,828	0.16%
2019/01/18	8	20.03	0	0.00	20.00	8	1,834	0.44%
2019/01/17	3	19.98	0	0.00	19.95	3	1,840	0.16%
2019/01/16	2	19.85	56	20.05	20.10	-54	1,845	-2.93%
2019/01/15	1	19.80	0	0.00	19.70	1	1,852	0.05%
2019/01/14	2	19.73	0	0.00	19.50	2	1,855	0.11%
2019/01/11	51	20.20	0	0.00	19.70	51	1,855	2.75%
2019/01/10	3	20.05	0	0.00	19.95	3	1,848	0.16%
2019/01/09	2	20.10	5	20.25	20.10	-3	1,847	-0.16%
2019/01/08	2	20.13	2	20.05	20.05	0	1,848	0.00%
2019/01/07	0	0.00	1	20.10	20.10	-1	1,851	-0.05%
2019/01/04	1	19.50	0	0.00	19.65	1	1,857	0.05%
2018/12/28	0	0.00	3	20.52	20.45	-3	1,856	-0.16%
2018/12/27	3	21.00	0	0.00	20.80	3	1,858	0.16%
2018/12/24	2	21.80	2	21.85	22.15	0	1,718	0.00%
2018/12/22	3	22.02	3	21.82	21.85	0	1,665	0.00%
2018/12/21	1	21.70	1	21.60	21.50	0	1,615	0.00%
2018/12/20	30	21.97	6	21.78	21.50	24	1,549	1.55%
2018/12/19	0	0.00	5	22.00	22.30	-5	1,361	-0.37%
2018/12/14	1	20.30	0	0.00	20.50	1	1,284	0.08%
2018/12/13	4	20.60	3	20.40	20.40	1	1,285	0.08%
2018/12/07	5	19.55	0	0.00	19.50	5	1,232	0.41%
2018/12/05	16	20.60	0	0.00	20.50	16	1,207	1.33%
2018/12/04	0	0.00	3	21.45	21.20	-3	1,189	-0.25%
2018/12/03	1	20.70	0	0.00	20.65	1	1,112	0.09%
2018/11/30	4	20.00	0	0.00	20.00	4	1,093	0.37%
2018/11/26	1	20.25	5	20.20	20.10	-4	1,011	-0.40%
2018/11/23	28	20.37	23	20.41	19.80	5	987	0.51%
2018/11/22	24	20.46	32	20.43	20.30	-8	908	-0.88%
2018/11/21	11	18.99	10	19.38	19.05	1	808	0.12%
2018/11/19	0	0.00	1	18.05	18.30	-1	755	-0.13%
2018/11/16	1	18.20	0	0.00	17.95	1	752	0.13%
2018/11/14	0	0.00	5	18.25	18.20	-5	773	-0.65%
2018/11/08	0	0.00	1	18.65	18.70	-1	748	-0.13%
2018/11/07	1	17.75	0	0.00	17.90	1	720	0.14%
2018/11/06	0	0.00	1	17.50	17.50	-1	694	-0.14%
2018/10/29	0	0.00	0.5	15.50	15.45	-0.5	646	-0.08%
2018/10/23	0	0.00	1	16.80	16.70	-1	627	-0.16%
2018/10/22	1	16.40	0	0.00	16.55	1	610	0.16%
2018/10/11	4	16.50	0	0.00	16.25	4	604	0.66%
2018/10/09	6	18.10	0	0.00	18.05	6	585	1.02%
2018/10/01	0	0.00	1	20.90	20.85	-1	591	-0.17%
2018/09/19	0	0.00	1	20.45	20.30	-1	635	-0.16%
2018/09/18	0	0.00	1	20.40	20.35	-1	675	-0.15%
2018/09/10	6	21.73	0	0.00	21.00	6	678	0.88%
2018/09/07	0	0.00	1	22.85	22.45	-1	678	-0.15%
2018/08/23	0	0.00	0.6	23.45	23.60	-0.6	921	-0.06%
2018/08/22	0.6	23.75	1	23.50	23.85	-0.4	925	-0.04%
2018/08/21	0.9	23.40	0	0.00	23.50	0.9	914	0.10%
2018/08/08	0.3	25.25	0	0.00	25.35	0.3	879	0.03%
2018/07/18	3	26.83	0	0.00	26.60	3	896	0.33%
2018/07/09	0	0.00	1	25.15	25.05	-1	910	-0.11%
2018/07/02	5	27.20	5	26.60	26.60	0	1,124	0.00%
2018/06/28	0	0.00	1	26.70	26.55	-1	1,109	-0.09%
2018/06/26	0	0.00	8	25.66	25.45	-8	1,056	-0.76%
2018/06/25	0	0.00	1	25.85	25.80	-1	1,108	-0.09%
2018/06/22	0	0.00	10	25.90	25.75	-10	1,114	-0.90%
2018/06/21	2	26.15	8	25.96	26.15	-6	1,115	-0.54%
2018/06/20	0	0.00	4	26.10	26.00	-4	1,112	-0.36%
2018/06/12	0	0.00	2	27.20	27.20	-2	1,057	-0.19%
2018/06/08	1	27.70	0	0.00	27.40	1	1,054	0.09%
2018/06/07	1	27.75	0	0.00	27.60	1	1,099	0.09%
2018/06/06	1	28.15	0	0.00	27.95	1	1,094	0.09%
2018/06/04	0	0.00	1	28.80	28.80	-1	1,097	-0.09%
2018/05/29	0	0.00	3	25.95	25.95	-3	1,014	-0.30%
2018/05/28	0	0.00	3	26.05	26.05	-3	1,014	-0.30%
2018/05/24	3	25.70	0	0.00	25.55	3	1,013	0.30%
2018/05/18	0	0.00	2	25.20	25.05	-2	1,050	-0.19%
2018/05/15	4	25.65	0	0.00	25.55	4	1,102	0.36%
2018/05/10	0	0.00	1	26.15	26.05	-1	1,146	-0.09%
2018/05/07	0	0.00	2	25.88	25.80	-2	1,172	-0.17%
2018/04/26	0	0.00	1	25.65	25.40	-1	1,213	-0.08%
2018/04/23	1	26.60	0	0.00	26.65	1	1,228	0.08%
2018/04/13	30	30.15	33	29.73	29.55	-3	1,702	-0.18%
2018/04/12	29	30.45	60	30.29	30.15	-31	1,762	-1.76%
2018/04/11	10	29.85	10	29.85	29.60	0	1,718	0.00%
2018/04/10	29	29.73	15	29.64	29.40	14	1,756	0.80%
2018/04/09	21	29.39	30	29.09	29.90	-9	1,708	-0.53%
2018/03/31	0	0.00	10	27.45	27.50	-10	1,666	-0.60%
2018/03/29	10	27.85	0	0.00	27.65	10	1,697	0.59%
2018/03/28	0	0.00	2	28.43	28.00	-2	1,692	-0.12%
2018/03/27	1	26.95	0	0.00	26.95	1	1,647	0.06%
2018/03/26	1	26.60	8.2	26.75	26.70	-7.2	1,646	-0.44%
2018/03/19	0	0.00	1	28.50	28.20	-1	1,658	-0.06%
2018/03/16	3	28.60	6	28.85	28.60	-3	1,653	-0.18%
2018/03/14	6	28.55	7	28.61	28.60	-1	1,682	-0.06%
2018/03/13	14	29.43	5	28.89	29.30	9	1,689	0.53%
2018/03/12	3	28.35	5	28.14	28.20	-2	1,661	-0.12%
2018/03/05	0	0.00	5	27.05	26.90	-5	1,706	-0.29%
2018/03/02	0	0.00	1	27.75	27.40	-1	1,709	-0.06%
2018/03/01	0.4	28.00	0	0.00	27.80	0.4	1,722	0.02%
2018/02/27	0.6	27.85	0	0.00	28.00	0.6	1,737	0.04%
2018/02/22	0	0.00	2.2	27.91	28.05	-2.2	1,812	-0.12%
2018/02/21	8.2	27.71	0	0.00	27.95	8.2	1,830	0.45%
2018/02/12	0	0.00	2	26.08	26.30	-2	1,831	-0.11%
2018/02/09	7	25.03	0	0.00	25.75	7	1,846	0.38%
2018/02/08	0	0.00	3	28.05	27.00	-3	1,869	-0.16%
2018/02/07	6	28.40	0	0.00	28.00	6	1,879	0.32%
2018/02/06	33	28.26	6	27.95	27.90	27	1,895	1.42%
2018/02/05	8	30.68	0	0.00	30.65	8	1,873	0.43%
2018/02/02	1	31.20	0	0.00	31.35	1	1,904	0.05%
2018/02/01	2	31.50	5	31.10	31.05	-3	1,943	-0.15%
2018/01/31	9	31.09	1	31.25	31.40	8	1,975	0.40%
2018/01/23	0	0.00	1	31.60	31.50	-1	2,141	-0.05%
2018/01/18	1	32.20	0	0.00	32.00	1	2,231	0.04%
2018/01/17	0	0.00	3	32.20	32.10	-3	2,276	-0.13%
2018/01/16	4	32.54	0	0.00	32.60	4	2,301	0.17%
2018/01/12	0	0.00	1	32.05	32.45	-1	2,337	-0.04%
2018/01/11	8.1	33.23	16	33.13	32.45	-7.9	2,342	-0.34%
2018/01/10	7.9	33.25	0	0.00	33.40	7.9	2,020	0.39%
2018/01/09	1	30.80	1	31.60	31.90	0	1,986	0.00%
2018/01/08	0	0.00	2	32.50	32.95	-2	1,963	-0.10%
2018/01/05	6	32.30	3	31.50	32.70	3	1,915	0.16%
2018/01/04	3	31.12	0	0.00	32.00	3	1,923	0.16%
2018/01/03	1	30.55	0	0.00	30.50	1	1,992	0.05%
2018/01/02	2	30.00	1	30.35	30.35	1	2,092	0.05%