冠德 (2520)-國泰-桃園券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股
369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

冠德 (2520)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/03	43	59.60	47.7	59.90	61.00	-4.6	8,213	-0.06%
2024/05/02	59.5	59.49	70	59.51	60.00	-10.5	7,784	-0.14%
2024/04/30	51	55.28	50.2	54.94	56.30	0.9	7,191	0.01%
2024/04/29	50.2	57.12	73.2	56.88	57.50	-23	6,801	-0.34%
2024/04/26	80	55.05	86.5	53.43	54.60	-6.5	6,223	-0.10%
2024/04/25	54.4	51.93	73.5	52.50	52.50	-19.1	5,733	-0.33%
2024/04/24	46.5	50.29	55.4	50.36	50.50	-8.9	5,350	-0.17%
2024/04/23	38.4	49.22	44.7	49.88	50.80	-6.3	5,194	-0.12%
2024/04/22	116.8	50.68	224.3	50.52	48.95	-107.5	4,823	-2.23%	大買/大賣/鉅額交易
2024/04/19	51.8	48.22	60	50.40	49.40	-8.2	3,703	-0.22%
2024/04/18	16.6	47.11	77.1	48.47	49.40	-60.5	3,077	-1.97%
2024/04/17	6.1	44.27	4.7	44.63	44.95	1.5	2,795	0.05%
2024/04/16	4	43.06	36.2	43.20	43.20	-32.2	2,747	-1.17%
2024/04/15	11	44.41	3	44.30	44.20	8	2,686	0.30%
2024/04/12	12	44.91	1.3	45.39	45.25	10.7	2,704	0.40%
2024/04/11	14	43.78	19.5	43.98	44.90	-5.5	2,753	-0.20%
2024/04/10	7	43.46	3.7	43.53	43.50	3.3	2,642	0.13%
2024/04/09	4.1	42.65	5	42.55	42.75	-1	2,585	-0.04%
2024/04/08	3	42.45	31.1	42.22	42.50	-28.1	2,552	-1.10%
2024/04/03	10	41.81	11	42.23	41.85	-1	2,494	-0.04%
2024/04/02	6	42.88	4	43.33	42.65	2	2,456	0.08%
2024/04/01	2	41.95	11.3	42.32	42.35	-9.3	2,392	-0.39%
2024/03/29	1	41.50	9	41.32	41.80	-8	2,302	-0.35%
2024/03/28	2.5	41.20	6.3	41.32	41.05	-3.8	2,268	-0.17%
2024/03/27	13	40.95	23	41.15	41.30	-10	2,232	-0.45%
2024/03/26	0	39.65	13	39.68	39.75	-13	2,109	-0.62%
2024/03/25	0	39.02	1.3	39.28	39.15	-1.3	2,096	-0.06%
2024/03/22	3.1	38.83	5	38.70	38.65	-1.9	2,089	-0.09%
2024/03/21	0	0.00	1.2	38.99	39.00	-1.2	2,101	-0.06%
2024/03/20	2	38.50	6	38.50	38.30	-4	2,122	-0.19%
2024/03/19	4	39.04	14	39.00	38.95	-10	2,210	-0.45%
2024/03/18	2	38.80	25	38.69	38.80	-23	2,231	-1.03%
2024/03/15	2	38.58	2	39.08	38.55	0	2,243	0.00%
2024/03/14	1	39.50	66.6	39.55	39.50	-65.6	2,246	-2.92%
2024/03/13	3	38.48	0	0.00	38.65	3	2,267	0.13%
2024/03/12	19	39.10	1.5	39.10	39.30	17.6	2,287	0.77%
2024/03/11	5.1	38.65	0.9	38.82	38.75	4.2	2,309	0.18%
2024/03/08	5.4	38.32	0.2	37.95	38.20	5.2	2,352	0.22%
2024/03/07	3	38.37	0	0.00	38.45	3	2,366	0.13%
2024/03/06	15	38.71	28	38.72	38.75	-13	2,348	-0.55%
2024/03/05	9.2	38.56	2.3	38.67	38.70	7	2,372	0.29%
2024/03/04	4.2	38.90	4.6	39.01	38.90	-0.4	2,360	-0.01%
2024/03/01	0.1	39.15	0	0.00	39.15	0.1	2,354	0.00%
2024/02/27	5.1	38.77	0	0.00	39.25	5.1	2,389	0.21%
2024/02/26	8.2	39.31	13	39.31	39.10	-4.8	2,386	-0.20%
2024/02/23	1	40.05	7	40.18	39.85	-6	2,364	-0.25%
2024/02/22	0.5	40.30	6	40.34	40.40	-5.5	2,367	-0.23%
2024/02/21	12	40.48	2	40.33	40.45	10	2,383	0.42%
2024/02/20	3	39.83	6	39.93	39.80	-3	2,353	-0.13%
2024/02/19	0	40.29	14	40.41	40.15	-14	2,347	-0.60%
2024/02/16	0.1	39.35	2	39.60	39.65	-1.9	2,324	-0.08%
2024/02/15	2	39.05	0	0.00	39.40	2	2,310	0.09%
2024/02/05	3	38.47	0.5	38.85	38.90	2.5	2,295	0.11%
2024/02/02	7	38.93	0	0.00	38.60	7	2,280	0.31%
2024/02/01	5	39.23	0	0.00	39.25	5	2,264	0.22%
2024/01/31	0	0.00	3	39.47	39.55	-3	2,259	-0.13%
2024/01/30	3.2	39.32	0	0.00	39.20	3.2	2,259	0.14%
2024/01/29	5	39.48	0	0.00	39.55	5	2,260	0.22%
2024/01/26	6.8	39.90	8	39.70	39.95	-1.2	2,251	-0.05%
2024/01/25	10	38.63	0	0.00	38.55	10	2,219	0.45%
2024/01/22	1	38.65	0	0.00	38.80	1	2,240	0.04%
2024/01/19	91.2	38.04	0	0.00	38.10	91.2	2,278	4.00%
2024/01/18	71.1	38.24	2	38.05	38.00	69.1	2,276	3.04%
2024/01/17	11.3	38.17	223	38.51	37.85	-211.7	2,257	-9.38%	大賣/鉅額交易
2024/01/16	7.1	39.32	1	39.35	39.20	6.1	2,217	0.28%
2024/01/15	0	0.00	4	40.06	39.95	-4	2,206	-0.18%
2024/01/12	12.3	39.04	6.2	39.19	39.10	6.1	2,170	0.28%
2024/01/11	28	39.21	0	0.00	39.20	28	2,147	1.30%
2024/01/10	11.2	39.31	0	0.00	39.25	11.2	2,173	0.51%
2024/01/09	12	40.05	11	40.16	39.90	1	2,152	0.05%
2024/01/08	33.1	41.23	9.1	41.36	40.80	24	2,110	1.14%
2024/01/05	26.2	40.91	28	41.04	40.90	-1.8	2,032	-0.09%
2024/01/04	16	39.87	14	39.43	39.90	2	1,888	0.11%
2024/01/03	1	38.75	0	0.00	38.80	1	1,839	0.05%
2023/12/29	7	38.63	0	0.00	38.85	7	1,839	0.38%
2023/12/28	20	38.66	0	0.00	38.80	20	1,844	1.08%
2023/12/27	77	38.97	1	39.05	39.10	76	1,853	4.10%
2023/12/26	2	38.95	0	0.00	39.00	2	1,838	0.11%
2023/12/25	20	38.50	1	38.25	38.45	19	1,836	1.04%
2023/12/22	12	37.93	0	0.00	38.25	12	1,830	0.66%
2023/12/21	3.6	37.75	0	0.00	37.70	3.6	1,822	0.19%
2023/12/20	12	38.23	0	0.00	38.00	12	1,809	0.66%
2023/12/18	16	38.49	0	0.00	38.10	16	1,779	0.90%
2023/12/15	7.1	38.81	3	38.93	38.55	4.1	1,756	0.23%
2023/12/14	36	39.20	23	39.68	39.10	13	1,719	0.76%
2023/12/13	100	38.00	0	0.00	38.25	100	1,597	6.26%
2023/12/12	36	37.33	3.3	37.27	37.25	32.7	1,577	2.07%
2023/12/11	20	37.60	0	0.00	37.70	20	1,543	1.30%
2023/12/08	27.1	37.98	117.2	38.31	38.15	-90.1	1,511	-5.96%	大賣/
2023/12/07	20.3	38.43	3	38.65	38.70	17.3	1,449	1.19%
2023/12/06	17.1	39.20	3	39.46	39.00	14.1	1,398	1.01%
2023/12/05	10.2	39.00	1.1	39.00	39.15	9.1	1,351	0.68%
2023/12/04	6	38.34	0.1	38.50	38.45	5.9	1,303	0.45%
2023/12/01	4.3	37.70	1	38.00	37.85	3.3	1,283	0.25%
2023/11/30	8	37.49	9	37.70	37.50	-1	1,290	-0.08%
2023/11/29	2	37.40	0	0.00	37.35	2	1,300	0.15%
2023/11/28	0.1	37.85	1	37.75	37.65	-0.9	1,390	-0.06%
2023/11/27	0	0.00	1.9	38.00	37.70	-1.9	1,394	-0.14%
2023/11/23	1.1	36.03	3	36.70	36.60	-1.9	1,357	-0.14%
2023/11/21	2	36.08	0	0.00	36.10	2	1,349	0.15%
2023/11/20	4	36.40	0	0.00	36.45	4	1,332	0.30%
2023/11/16	0	0.00	3.3	35.50	35.55	-3.3	1,338	-0.25%
2023/11/15	0	0.00	25	35.20	35.50	-25	1,359	-1.84%
2023/11/14	0	35.05	4	35.05	34.95	-4	1,374	-0.29%
2023/11/13	0	34.80	0	0.00	34.95	0	1,397	0.00%
2023/11/10	3	34.85	0	0.00	34.55	3	1,415	0.21%
2023/11/09	5.1	34.91	0	0.00	34.75	5.1	1,430	0.35%
2023/11/07	0	0.00	2	35.43	35.40	-2	1,524	-0.13%
2023/11/06	0.1	35.10	0	0.00	35.05	0.1	1,543	0.00%
2023/11/03	0.1	35.00	3	35.08	35.10	-2.9	1,561	-0.19%
2023/11/01	0	0.00	15	34.35	34.40	-15	1,589	-0.94%
2023/10/30	1	34.45	19	34.59	34.45	-18	1,747	-1.03%
2023/10/27	0	0.00	1	34.80	34.55	-1	1,744	-0.06%
2023/10/26	1	33.40	5	33.55	33.40	-4	1,764	-0.23%
2023/10/25	1	34.00	0.1	34.40	34.05	0.9	1,782	0.05%
2023/10/24	1	34.35	0	0.00	34.40	1	1,845	0.05%
2023/10/23	0	0.00	1.1	33.80	33.75	-1.1	1,868	-0.06%
2023/10/20	1	32.90	0	0.00	33.05	1	1,877	0.05%
2023/10/19	1	33.30	0	0.00	33.35	1	1,902	0.05%
2023/10/18	3	33.35	3	33.10	34.10	0	1,897	0.00%
2023/10/17	1	33.90	0	0.00	33.75	1	1,868	0.05%
2023/10/13	1	33.70	0	0.00	33.75	1	1,879	0.05%
2023/10/11	0	0.00	2	34.20	33.80	-2	1,872	-0.11%
2023/10/06	1	34.15	0	0.00	34.10	1	1,850	0.05%
2023/10/05	4	33.70	0	0.00	33.55	4	1,821	0.22%
2023/10/04	25	33.56	0	0.00	33.40	25	1,815	1.38%
2023/10/03	0	0.00	1	33.30	33.70	-1	1,800	-0.06%
2023/10/02	36	33.06	0	0.00	33.25	36	1,798	2.00%
2023/09/28	1	33.15	0	0.00	33.15	1	1,805	0.06%
2023/09/26	67.2	32.41	0	0.00	32.35	67.2	1,826	3.68%
2023/09/25	0	0.00	0.6	32.90	33.00	-0.6	1,822	-0.03%
2023/09/22	1	32.40	0	0.00	32.55	1	1,822	0.05%
2023/09/21	6	32.91	0	0.00	32.80	6	1,821	0.33%
2023/09/20	23	33.16	0	0.00	33.10	23	1,815	1.27%
2023/09/19	1	33.40	1	33.50	33.25	0	1,811	0.00%
2023/09/18	0	0.00	2	33.60	33.60	-2	1,806	-0.11%
2023/09/15	3	33.50	0.1	33.90	33.50	3	1,809	0.16%
2023/09/14	0	0.00	4	33.76	33.90	-4	1,787	-0.22%
2023/09/13	3	33.60	0	0.00	33.70	3	1,790	0.17%
2023/09/07	4	33.94	3	33.97	33.70	1	1,777	0.06%
2023/09/06	12	33.93	0	0.00	33.95	12	1,776	0.68%
2023/09/05	0	0.00	1	34.20	34.05	-1	1,761	-0.06%
2023/09/04	6	33.85	2	34.15	34.00	4	1,743	0.23%
2023/09/01	4	33.70	8	33.77	34.00	-4	1,703	-0.23%
2023/08/31	5	32.00	1	32.20	32.45	4	1,598	0.25%
2023/08/30	3	31.78	0	0.00	31.85	3	1,577	0.19%
2023/08/29	0	0.00	1	31.90	32.05	-1	1,568	-0.06%
2023/08/28	0	0.00	1	31.40	31.10	-1	1,551	-0.06%
2023/08/23	2	31.15	0	0.00	31.30	2	1,539	0.13%
2023/08/22	4	31.30	11	31.49	31.45	-7	1,529	-0.46%
2023/08/21	10	31.76	1	31.70	31.70	9	1,502	0.60%
2023/08/18	13	32.53	1.3	32.82	32.60	11.7	1,471	0.79%
2023/08/17	6	31.23	0	0.00	31.95	6	1,438	0.42%
2023/08/16	1.2	30.82	6	31.25	31.35	-4.8	1,408	-0.34%
2023/08/15	11.1	30.90	9	30.98	30.90	2.1	1,390	0.15%
2023/08/14	8.2	31.22	0	0.00	31.20	8.2	1,373	0.59%
2023/08/11	6	32.80	0	0.00	32.70	6	1,310	0.46%
2023/08/09	2	32.40	0	0.00	32.15	2	1,235	0.16%
2023/08/08	5	32.62	0.5	32.50	32.45	4.5	1,205	0.37%
2023/08/07	4	32.01	4.3	31.86	32.05	-0.3	1,172	-0.03%
2023/08/04	2	31.70	3.1	31.60	31.80	-1.1	1,144	-0.10%
2023/08/02	25	32.02	3	32.15	31.90	22	1,076	2.04%
2023/08/01	0	30.30	2	30.25	30.90	-2	974	-0.21%
2023/07/31	5	29.90	4	30.40	30.55	1	952	0.11%
2023/07/28	0.1	28.95	9	29.16	29.65	-8.9	879	-1.01%
2023/07/27	14	28.63	4	28.78	28.95	10	846	1.18%
2023/07/26	8.1	30.05	2.5	30.03	29.95	5.6	779	0.72%
2023/07/25	3	29.78	0	0.00	29.90	3	715	0.42%
2023/07/24	1	29.95	1	30.10	29.85	0	689	0.00%
2023/07/21	1	29.80	0	0.00	29.90	1	661	0.15%
2023/07/20	3	29.85	1	29.80	29.80	2	659	0.30%
2023/07/19	7	29.85	0	0.00	29.85	7	633	1.10%
2023/07/18	2	29.95	0	0.00	29.90	2	620	0.32%
2023/07/14	4	30.03	6	30.10	30.00	-2	618	-0.32%
2023/07/12	0	30.25	0.5	30.20	30.10	-0.5	613	-0.08%
2023/07/11	0	0.00	1.2	30.26	30.25	-1.2	612	-0.19%
2023/07/10	2	30.18	1	30.15	30.20	1	624	0.16%
2023/07/07	0	0.00	0.2	30.25	30.10	-0.2	629	-0.03%
2023/07/05	0	0.00	1	30.75	30.75	-1	601	-0.17%
2023/07/04	1.1	30.74	1	30.30	30.65	0.1	594	0.02%
2023/07/03	2	30.23	0	0.00	30.30	2	572	0.35%
2023/06/30	0	30.05	0	0.00	30.10	0	573	0.00%
2023/06/29	2	29.98	0	0.00	30.05	2	575	0.35%
2023/06/26	0	29.85	0	0.00	29.80	0	595	0.00%
2023/06/21	0	29.80	0	0.00	29.85	0	600	0.00%
2023/06/20	0.1	29.70	0	0.00	29.70	0.1	605	0.01%
2023/06/19	0.1	29.83	0	0.00	29.80	0.1	633	0.01%
2023/06/16	3.1	30.00	0	0.00	29.85	3.1	628	0.49%
2023/06/15	0.1	30.10	0	0.00	30.20	0.1	615	0.02%
2023/06/14	6	30.34	3	30.35	30.30	3	638	0.47%
2023/06/13	1	30.60	0.2	30.60	30.55	0.8	655	0.12%
2023/06/12	2	30.55	2	30.30	30.55	0	687	0.00%
2023/06/08	0	0.00	4	29.93	29.95	-4	687	-0.58%
2023/06/07	1	29.90	11	29.95	29.90	-10	689	-1.45%
2023/06/06	0.2	29.90	0	0.00	29.90	0.2	687	0.03%
2023/06/01	3	29.45	0	0.00	29.40	3	697	0.43%
2023/05/31	4	29.64	0	0.00	29.55	4	698	0.57%
2023/05/30	3	29.55	0	0.00	29.60	3	696	0.43%
2023/05/26	0.9	29.90	5.2	29.76	29.65	-4.3	692	-0.62%
2023/05/23	0	0.00	1	29.80	29.80	-1	689	-0.15%
2023/05/22	10	29.53	0	0.00	29.55	10	684	1.46%
2023/05/19	1	29.45	0	0.00	29.45	1	685	0.15%
2023/05/15	1.1	29.21	0	0.00	29.25	1.1	687	0.15%
2023/05/09	2	29.75	0	0.00	29.45	2	709	0.28%
2023/05/08	0.1	29.90	0	0.00	29.90	0.1	709	0.01%
2023/05/02	2	29.65	0.2	29.80	29.55	1.8	734	0.25%
2023/04/28	0.1	29.60	0	0.00	29.70	0.1	738	0.01%
2023/04/26	0	0.00	0.1	30.30	29.70	-0.1	748	-0.01%
2023/04/25	0.1	29.00	0.1	29.21	28.75	0	735	0.00%
2023/04/24	4	29.13	0	0.00	29.25	4	734	0.54%
2023/04/21	5.1	29.40	0	0.00	29.10	5.1	732	0.70%
2023/04/20	1.1	29.72	0	0.00	29.60	1.1	726	0.15%
2023/04/19	1.1	30.25	0	0.00	30.30	1.1	717	0.15%
2023/04/18	2	30.35	0	0.00	30.30	2	719	0.28%
2023/04/17	3	30.48	0	0.00	30.45	3	719	0.42%
2023/04/13	0.1	30.75	0	0.00	30.75	0.1	738	0.01%
2023/04/10	3	30.55	0	0.00	30.55	3	731	0.41%
2023/03/31	2	30.00	0.1	30.10	30.00	1.9	715	0.27%
2023/03/30	0	0.00	0.2	30.10	30.10	-0.2	708	-0.03%
2023/03/29	0	0.00	2	30.25	30.25	-2	708	-0.28%
2023/03/23	0	0.00	1.1	29.55	29.50	-1.1	714	-0.15%
2023/03/22	0	0.00	1	29.55	29.55	-1	713	-0.14%
2023/03/17	0.1	28.50	0	0.00	28.20	0.1	742	0.01%
2023/03/16	0	0.00	5	28.10	28.15	-5	716	-0.70%
2023/03/15	5.6	28.72	2	28.80	28.70	3.6	704	0.50%
2023/03/13	0.1	29.20	0	0.00	29.45	0.1	674	0.01%
2023/03/09	1	29.45	0	0.00	29.45	1	668	0.15%
2023/03/08	0	29.70	0.1	29.70	29.85	0	689	-0.01%
2023/03/06	0	29.30	0	0.00	29.25	0	680	0.00%
2023/03/03	0.1	29.06	1	29.15	29.20	-0.9	677	-0.14%
2023/03/02	0	0.00	1	29.00	29.00	-1	676	-0.15%
2023/03/01	2	28.90	0	0.00	28.85	2	683	0.29%
2023/02/23	1	29.10	0.1	29.15	29.15	0.9	682	0.13%
2023/02/22	0	29.00	0.1	29.15	28.95	-0.1	698	-0.01%
2023/02/21	1	29.10	1	29.25	29.15	0	724	0.00%
2023/02/17	0.1	28.75	0	0.00	28.80	0.1	741	0.01%
2023/02/15	0	28.80	0	0.00	28.65	0	768	0.00%
2023/02/14	1	28.60	0	0.00	28.55	1	768	0.13%
2023/02/13	0.1	28.78	0	0.00	28.65	0.1	783	0.01%
2023/02/09	1	28.90	0	0.00	28.75	1	786	0.13%
2023/02/08	3.1	29.50	1	29.45	29.35	2.1	790	0.27%
2023/02/06	0	29.30	0	0.00	29.40	0	824	0.00%
2023/02/02	1.1	28.82	10	28.94	29.15	-8.9	815	-1.09%
2023/02/01	11	29.05	0	0.00	28.90	11	804	1.37%
2023/01/12	0	0.00	0.2	29.10	29.20	-0.2	825	-0.02%
2023/01/09	0	0.00	2	29.85	29.90	-2	829	-0.24%
2023/01/05	0	0.00	2	29.65	29.50	-2	834	-0.24%
2023/01/04	0.1	29.70	0	0.00	29.50	0.1	841	0.01%
2023/01/03	0.2	29.50	2	29.60	29.65	-1.8	859	-0.21%
2022/12/30	0	0.00	1	28.80	29.20	-1	847	-0.12%
2022/12/28	1	28.65	0	0.00	28.50	1	845	0.12%
2022/12/27	1	28.65	0	0.00	28.70	1	851	0.12%
2022/12/26	0	0.00	2	28.73	28.60	-2	860	-0.23%
2022/12/22	1	28.50	0.1	28.45	28.45	0.9	922	0.10%
2022/12/20	3.1	28.76	1	28.50	28.45	2.1	985	0.21%
2022/12/19	0	0.00	1	29.25	28.95	-1	1,002	-0.10%
2022/12/14	1	28.90	2	28.75	28.75	-1	1,020	-0.10%
2022/12/13	2	28.75	0	0.00	28.90	2	1,016	0.20%
2022/12/12	2	29.33	17	28.62	29.10	-15	1,010	-1.48%
2022/12/07	1	27.35	0	0.00	27.50	1	1,016	0.10%
2022/12/06	0	27.88	0	0.00	27.75	0	1,016	0.00%
2022/12/05	0	0.00	6	27.85	27.90	-6	1,039	-0.58%
2022/12/01	1	28.35	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	1	28.35	28.65	-1	1,094	-0.09%
2022/11/18	2	27.73	1	27.40	27.50	1	1,142	0.09%
2022/11/17	0	0.00	2.4	27.94	28.05	-2.4	1,130	-0.21%
2022/11/16	1	27.15	0	0.00	26.95	1	1,111	0.09%
2022/11/15	0	0.00	1	27.40	27.60	-1	1,122	-0.09%
2022/11/14	1	27.65	2	27.70	27.60	-1	1,139	-0.09%
2022/11/10	1	26.85	2	26.80	26.70	-1	1,157	-0.09%
2022/11/09	0	0.00	7	26.56	26.80	-7	1,161	-0.60%
2022/11/08	0	0.00	11	25.82	25.95	-11	1,145	-0.96%
2022/11/07	1	25.40	0	0.00	25.70	1	1,146	0.09%
2022/11/04	1	25.25	0	0.00	25.50	1	1,151	0.09%
2022/11/03	0	0.00	40	25.87	25.65	-40	1,152	-3.47%
2022/11/02	0	0.00	1	24.70	24.85	-1	1,150	-0.09%
2022/10/27	0	0.00	2	24.25	24.25	-2	1,204	-0.17%
2022/10/24	0	0.00	1	24.35	24.35	-1	1,306	-0.08%
2022/10/21	1	24.15	0	0.00	23.95	1	1,331	0.08%
2022/10/20	0	0.00	3	24.20	24.60	-3	1,349	-0.22%
2022/10/19	0	24.20	0	0.00	24.05	0	1,337	0.00%
2022/10/14	3	24.20	0	0.00	24.15	3	1,352	0.22%
2022/10/12	0	0.00	1	24.55	24.55	-1	1,371	-0.07%
2022/10/11	2.1	24.22	0	0.00	24.05	2.1	1,390	0.15%
2022/10/06	1	25.00	0.1	25.45	25.20	0.9	1,399	0.06%
2022/10/05	1	25.21	0	0.00	25.30	1	1,393	0.07%
2022/10/04	1	25.10	0	0.00	25.35	1	1,394	0.07%
2022/09/29	0.1	24.25	0	0.00	24.75	0.1	1,389	0.01%
2022/09/28	1.1	24.00	0	0.00	23.95	1.1	1,354	0.08%
2022/09/27	1.1	24.61	0	0.00	24.70	1.1	1,323	0.08%
2022/09/26	13.2	25.24	0	0.00	24.95	13.2	1,311	1.01%
2022/09/23	8.1	26.05	0.1	26.25	25.90	8	1,302	0.61%
2022/09/22	37.1	26.22	0	0.00	26.25	37.1	1,302	2.85%
2022/09/21	2.1	26.61	0	0.00	26.60	2.1	1,290	0.16%
2022/09/20	0.1	26.90	0	0.00	26.85	0.1	1,286	0.00%
2022/09/16	0.1	27.30	0	0.00	27.10	0.1	1,305	0.01%
2022/09/15	5.3	27.29	0	0.00	27.55	5.3	1,297	0.41%
2022/09/14	23.1	26.98	0	0.00	27.00	23.1	1,290	1.79%
2022/09/13	1	27.70	1.5	27.80	27.60	-0.5	1,270	-0.04%
2022/09/12	0.5	27.20	0	0.00	27.50	0.5	1,264	0.04%
2022/09/08	1.5	26.72	1	27.10	26.95	0.5	1,242	0.04%
2022/09/07	8.1	26.42	0	0.00	26.40	8.1	1,208	0.67%
2022/09/06	2	27.25	0	0.00	27.05	2	1,187	0.17%
2022/09/05	1	27.40	0	0.00	27.45	1	1,173	0.09%
2022/09/01	0.4	27.80	0	0.00	27.75	0.4	1,165	0.03%
2022/08/31	0	0.00	10	28.05	28.30	-10	1,140	-0.88%
2022/08/30	3	27.87	0	0.00	27.85	3	1,139	0.27%
2022/08/29	2.2	28.13	0	0.00	28.05	2.2	1,131	0.19%
2022/08/23	0	28.20	0	0.00	28.00	0	1,091	0.00%
2022/08/22	0.7	28.12	10	28.38	28.35	-9.3	1,084	-0.86%
2022/08/19	10.2	27.75	0	0.00	27.90	10.2	1,059	0.96%
2022/08/18	1	27.80	0	0.00	27.70	1	1,035	0.10%
2022/08/16	1	28.20	0	0.00	28.25	1	1,002	0.10%
2022/08/12	1	28.30	0	0.00	28.40	1	994	0.10%
2022/08/11	0	0.00	8.5	28.32	28.35	-8.5	989	-0.86%
2022/08/10	0	28.10	0	0.00	27.95	0	985	0.00%
2022/08/09	0	0.00	1	27.75	28.10	-1	975	-0.10%
2022/08/08	0	0.00	1	27.30	27.15	-1	962	-0.10%
2022/08/05	0	26.95	0	0.00	26.95	0	963	0.00%
2022/08/04	0.1	26.40	0	0.00	26.55	0.1	975	0.01%
2022/08/03	5	26.75	0	0.00	26.70	5	964	0.52%
2022/08/02	2.1	27.20	0	0.00	27.20	2.1	950	0.22%
2022/08/01	3	27.68	1	27.70	27.80	2	930	0.21%
2022/07/29	5.1	29.74	0	0.00	30.00	5.1	894	0.57%
2022/07/28	1.1	29.84	0	0.00	29.80	1.1	848	0.13%
2022/07/26	1.1	30.09	0	0.00	29.85	1.1	805	0.14%
2022/07/25	1	29.60	0	0.00	30.05	1	789	0.13%
2022/07/19	1.1	30.21	0	0.00	30.15	1.1	775	0.14%
2022/07/18	0	0.00	1.6	29.61	29.90	-1.6	769	-0.21%
2022/07/15	1.1	28.94	0	0.00	28.70	1.1	754	0.15%
2022/07/14	1	29.50	2	29.55	29.55	-1	734	-0.14%
2022/07/12	0	0.00	3	29.65	29.60	-3	731	-0.41%
2022/07/08	13	30.72	0	0.00	30.70	13	719	1.81%
2022/07/06	1	31.15	30	31.05	30.85	-29	742	-3.90%
2022/07/05	0	0.00	0	31.60	31.50	0	743	0.00%
2022/07/04	1	31.05	9.2	31.21	30.90	-8.2	746	-1.10%
2022/07/01	1.1	31.98	0	0.00	31.45	1.1	749	0.14%
2022/06/30	2.1	32.56	0	0.00	32.60	2.1	760	0.27%
2022/06/29	0	0.00	0.1	33.90	33.75	-0.1	750	-0.02%
2022/06/28	0	0.00	1	34.60	34.20	-1	756	-0.13%
2022/06/27	1	34.95	0	0.00	35.00	1	774	0.13%
2022/06/21	0	34.20	0	0.00	34.05	0	863	0.00%
2022/06/20	0.1	33.85	0	0.00	33.60	0.1	882	0.01%
2022/06/17	0	0.00	5	34.63	34.35	-5	902	-0.55%
2022/06/16	0.1	34.65	0	0.00	34.65	0.1	927	0.01%
2022/06/15	0	0.00	1	35.15	35.10	-1	966	-0.10%
2022/06/10	0	35.20	0	0.00	35.00	0	1,004	0.00%
2022/06/02	0	34.75	0	0.00	34.60	0	1,045	0.00%
2022/05/31	0	0.00	0.1	34.80	34.70	-0.1	1,062	-0.01%
2022/05/16	0	0.00	0	33.50	33.85	0	1,179	0.00%
2022/05/13	0	0.00	0.1	33.00	33.25	-0.1	1,182	0.00%
2022/05/12	3.2	33.44	0	0.00	32.85	3.2	1,172	0.27%
2022/05/11	0	0.00	1	33.70	34.05	-1	1,154	-0.09%
2022/05/10	1	33.40	0.6	33.50	33.65	0.4	1,151	0.03%
2022/05/09	0.1	34.00	0.2	34.21	33.90	-0.2	1,148	-0.02%
2022/05/05	0	0.00	0.1	35.05	34.85	-0.1	1,158	-0.01%
2022/05/04	0	0.00	3	34.92	35.00	-3	1,163	-0.26%
2022/05/03	0	34.60	0	0.00	34.85	0	1,179	0.00%
2022/04/27	0	34.15	0	0.00	34.60	0	1,213	0.00%
2022/04/25	3	34.62	3	34.82	34.55	0	1,219	0.00%
2022/04/21	0	0.00	0	34.90	35.20	0	1,236	0.00%
2022/04/20	2	34.70	0	0.00	34.65	2	1,231	0.16%
2022/04/19	0	34.75	1	35.20	34.85	-1	1,233	-0.08%
2022/04/18	2	34.63	0	0.00	34.60	2	1,248	0.16%
2022/04/12	12	34.66	10	34.60	34.45	2	1,305	0.16%
2022/04/11	10	35.28	0	0.00	35.10	10	1,285	0.78%
2022/04/08	2	35.60	0	0.00	35.60	2	1,282	0.16%
2022/04/07	1.5	35.74	27	35.56	35.55	-25.5	1,279	-1.99%
2022/04/06	19	35.59	5	35.64	35.70	14	1,264	1.11%
2022/04/01	0.2	36.00	0	0.00	35.90	0.2	1,240	0.02%
2022/03/31	8	36.15	0	0.00	36.10	8	1,233	0.65%
2022/03/30	3	36.10	0	36.25	36.05	3	1,234	0.24%
2022/03/29	0	36.40	0	0.00	36.15	0	1,240	0.00%
2022/03/28	26	36.32	5	36.45	36.40	21	1,228	1.71%
2022/03/25	0	0.00	2	38.40	38.40	-2	1,165	-0.17%
2022/03/24	2	38.68	0	0.00	38.65	2	1,159	0.17%
2022/03/23	1	38.90	2	39.05	38.95	-1	1,169	-0.09%
2022/03/22	0	0.00	11	38.56	38.80	-11	1,182	-0.93%
2022/03/21	7	38.31	0	0.00	38.35	7	1,186	0.59%
2022/03/18	3	38.00	6	38.16	38.80	-3	1,195	-0.25%
2022/03/17	1	37.65	1.2	37.96	37.95	-0.2	1,171	-0.02%
2022/03/16	1	37.25	0	0.00	37.25	1	1,164	0.09%
2022/03/14	0	37.38	10	37.40	37.30	-10	1,170	-0.85%
2022/03/11	1	37.20	0	0.00	37.10	1	1,187	0.08%
2022/03/09	0.2	37.00	0	0.00	37.05	0.2	1,213	0.02%
2022/03/08	3	36.80	0	0.00	36.55	3	1,221	0.25%
2022/03/07	0	37.40	1	37.30	37.30	-1	1,220	-0.08%
2022/03/03	1	38.20	6	38.20	38.20	-5	1,242	-0.40%
2022/03/02	0	0.00	1	37.55	37.95	-1	1,261	-0.08%
2022/03/01	0	37.80	1	37.75	37.80	-1	1,280	-0.08%
2022/02/25	0	0.00	2	37.23	37.25	-2	1,338	-0.15%
2022/02/24	2	37.33	1	37.25	37.10	1	1,349	0.07%
2022/02/23	1	37.85	0	0.00	37.85	1	1,367	0.07%
2022/02/22	3.4	37.93	0	0.00	37.85	3.4	1,380	0.25%
2022/02/21	2	38.15	9.1	38.25	38.30	-7.1	1,371	-0.52%
2022/02/18	0	37.45	0	0.00	37.50	0	1,353	0.00%
2022/02/16	0	37.50	1	37.40	37.35	-1	1,391	-0.07%
2022/02/11	1	36.95	0	0.00	36.95	1	1,443	0.07%
2022/02/10	10	36.90	0	0.00	37.05	10	1,454	0.69%
2022/02/09	1	36.90	2	36.95	36.90	-1	1,464	-0.07%
2022/02/08	1	37.00	2	36.85	36.95	-1	1,475	-0.07%
2022/02/07	0	36.40	0	0.00	36.75	0	1,519	0.00%
2022/01/25	5.3	35.49	0.1	35.45	35.30	5.3	1,595	0.33%
2022/01/24	3	35.72	0	0.00	35.80	3	1,605	0.19%
2022/01/21	2	35.95	0	0.00	35.95	2	1,612	0.12%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	1	36.55	1	36.75	36.40	0	1,607	0.00%
2022/01/17	2	35.93	3	35.98	36.00	-1	1,605	-0.06%
2022/01/14	1	36.40	0.1	36.40	36.20	0.9	1,596	0.06%
2022/01/13	1.1	36.56	0	0.00	36.70	1.1	1,608	0.07%
2022/01/12	1	36.75	0	0.00	36.80	1	1,612	0.06%
2022/01/10	6.1	36.70	14	36.74	36.70	-7.9	1,613	-0.49%
2022/01/07	1	37.05	1	36.95	36.90	0	1,607	0.00%
2022/01/05	3	37.38	0.2	37.50	37.45	2.9	1,599	0.18%
2022/01/04	1	37.50	1.1	37.60	37.55	-0.1	1,608	-0.01%
2022/01/03	2	37.60	0	0.00	37.70	2	1,605	0.12%
2021/12/30	1	37.75	1	37.85	37.75	0	1,609	0.00%
2021/12/29	0	0.00	10	37.75	37.80	-10	1,624	-0.62%
2021/12/28	2	37.60	0	0.00	37.60	2	1,641	0.12%
2021/12/27	1	37.50	0	0.00	37.60	1	1,662	0.06%
2021/12/24	0	37.60	1.1	37.41	37.45	-1.1	1,685	-0.07%
2021/12/23	8	37.44	0	37.65	37.45	8	1,706	0.47%
2021/12/22	7	37.65	0	0.00	37.65	7	1,692	0.41%
2021/12/21	4	37.55	0	0.00	37.65	4	1,705	0.23%
2021/12/20	2	37.70	0	0.00	37.65	2	1,722	0.12%
2021/12/17	0	0.00	1	37.85	37.70	-1	1,721	-0.06%
2021/12/16	4	37.81	0	0.00	37.85	4	1,715	0.23%
2021/12/15	2	38.03	0.1	38.15	38.00	1.9	1,706	0.11%
2021/12/14	3	38.08	0	0.00	38.10	3	1,705	0.18%
2021/12/10	2	38.75	0	0.00	38.90	2	1,683	0.12%
2021/12/07	0.3	38.90	0	0.00	38.85	0.3	1,690	0.01%
2021/12/06	0	0.00	1	38.70	38.65	-1	1,685	-0.06%
2021/12/03	0	0.00	7	38.87	38.75	-7	1,713	-0.41%
2021/12/02	1	38.55	1	38.55	38.60	0	1,728	0.00%
2021/12/01	0	0.00	2	38.58	38.65	-2	1,747	-0.11%
2021/11/30	1	38.35	1	38.35	38.50	0	1,750	0.00%
2021/11/29	1	37.60	0	0.00	37.75	1	1,749	0.06%
2021/11/26	1	38.25	0	38.15	38.00	1	1,793	0.05%
2021/11/25	2	38.23	0	0.00	38.20	2	1,799	0.11%
2021/11/23	1	38.00	15.1	38.21	38.00	-14.1	1,776	-0.79%
2021/11/22	2	38.38	0	0.00	38.40	2	1,772	0.11%
2021/11/19	1	38.65	0	0.00	38.55	1	1,754	0.06%
2021/11/18	0	0.00	5	38.52	38.45	-5	1,789	-0.28%
2021/11/17	1	38.35	0.1	38.50	38.50	0.9	1,806	0.05%
2021/11/16	3	38.45	0	0.00	38.40	3	1,823	0.16%
2021/11/15	1	38.85	0.2	38.86	38.85	0.8	1,914	0.04%
2021/11/12	5.2	38.67	0	0.00	38.85	5.2	1,972	0.26%
2021/11/11	2	38.65	0.1	38.80	38.50	1.9	2,024	0.09%
2021/11/10	1	39.10	0	0.00	39.15	1	2,045	0.05%
2021/11/05	2	38.55	2	38.58	38.60	0	2,243	0.00%
2021/11/04	4	38.80	0	0.00	38.85	4	2,371	0.17%
2021/11/03	1	37.51	0.5	37.90	37.65	0.5	2,446	0.02%
2021/11/02	5	37.79	1	38.10	37.65	4	2,548	0.16%
2021/11/01	1	38.20	1	38.60	38.20	0	2,536	0.00%
2021/10/29	0.1	38.25	11	38.38	38.40	-11	2,569	-0.43%
2021/10/28	2	38.03	1.1	38.31	38.30	0.9	2,579	0.03%
2021/10/26	0.4	38.25	10	38.15	38.15	-9.6	2,680	-0.36%
2021/10/25	1.1	38.15	0	0.00	38.10	1.1	2,702	0.04%
2021/10/21	0.1	38.50	0.1	38.40	38.20	-0.1	2,785	0.00%
2021/10/19	0.1	38.70	0	0.00	38.55	0.1	2,859	0.00%
2021/10/15	0	38.60	0	0.00	38.40	0	2,901	0.00%
2021/10/13	0	0.00	2	38.68	38.30	-2	3,020	-0.07%
2021/10/12	5	38.35	0	0.00	38.60	5	3,027	0.17%
2021/10/08	0	0.00	1.2	39.01	38.95	-1.2	3,040	-0.04%
2021/10/07	15	38.95	2	39.00	39.00	13	3,071	0.42%
2021/10/06	0	38.80	1	38.95	38.35	-1	3,154	-0.03%
2021/10/05	2	38.43	0.1	38.15	38.95	1.9	3,259	0.06%
2021/10/04	2	38.47	2	38.53	38.40	0	3,258	0.00%
2021/10/01	4.2	38.41	2	38.75	38.70	2.2	3,280	0.07%
2021/09/29	10	39.00	22	38.96	38.90	-12	3,297	-0.36%
2021/09/28	3	38.43	8.5	38.97	39.20	-5.5	3,315	-0.17%
2021/09/27	12.1	38.73	15.1	38.79	38.75	-3	3,306	-0.09%
2021/09/22	21	39.00	3	39.00	38.90	18	3,336	0.54%
2021/09/17	2	40.00	0.2	40.05	39.80	1.8	3,362	0.05%
2021/09/16	0	0.00	1.1	40.82	40.25	-1.1	3,388	-0.03%
2021/09/15	0	0.00	3	40.37	40.90	-3	3,415	-0.09%
2021/09/14	0	0.00	4	40.75	40.65	-4	3,430	-0.12%
2021/09/13	3	40.45	3.2	40.52	40.85	-0.2	3,426	-0.01%
2021/09/08	0.1	40.00	4	40.04	40.25	-4	3,445	-0.11%
2021/09/07	3	40.82	5	41.00	40.75	-2	3,444	-0.06%
2021/09/06	0	0.00	2	40.50	40.50	-2	3,432	-0.06%
2021/09/02	0	0.00	5	42.70	42.35	-5	3,451	-0.14%
2021/09/01	2	42.53	1	42.40	42.50	1	3,474	0.03%
2021/08/31	1	41.75	0	0.00	42.50	1	3,501	0.03%
2021/08/30	0	0.00	1	41.75	42.00	-1	3,521	-0.03%
2021/08/27	0	0.00	4	41.19	41.25	-4	3,516	-0.11%
2021/08/26	0	0.00	2	40.70	40.85	-2	3,540	-0.06%
2021/08/24	4	41.00	7	40.96	41.15	-3	3,568	-0.08%
2021/08/23	0.1	40.55	0.4	40.45	40.40	-0.3	3,584	-0.01%
2021/08/19	11	40.28	15	40.62	40.25	-4	3,593	-0.11%
2021/08/18	1	38.95	8	39.93	40.45	-7	3,500	-0.20%
2021/08/17	2.1	39.86	4.4	39.82	39.25	-2.3	3,468	-0.07%
2021/08/16	9	40.47	0	0.00	40.70	9	3,447	0.26%
2021/08/13	0.5	39.90	0	0.00	40.75	0.5	3,421	0.01%
2021/08/12	4	40.20	3	39.73	40.30	1	3,356	0.03%
2021/08/11	3	38.50	2	38.75	38.90	1	3,303	0.03%
2021/08/10	1	38.00	0	0.00	37.70	1	3,274	0.03%
2021/08/09	6.6	37.83	0	0.00	38.20	6.6	3,207	0.20%
2021/08/06	0.1	43.65	1	43.50	43.80	-0.9	3,156	-0.03%
2021/08/05	8	43.26	0	0.00	43.35	8	3,106	0.26%
2021/08/04	6	43.87	18.5	43.81	43.70	-12.5	3,219	-0.39%
2021/08/03	6.1	44.10	3	44.08	44.00	3.1	3,251	0.10%
2021/08/02	1.9	43.72	3	43.55	43.95	-1.1	3,255	-0.03%
2021/07/30	3	43.33	3	43.13	43.00	0	3,232	0.00%
2021/07/29	18	43.79	2	43.60	43.70	16	3,226	0.50%
2021/07/28	13	43.56	11	43.44	43.80	2	3,239	0.06%
2021/07/27	10	43.75	2	43.73	43.80	8	3,272	0.24%
2021/07/26	3	43.80	4.1	43.71	43.80	-1.1	3,288	-0.03%
2021/07/23	6	43.02	4	43.01	43.30	2	3,263	0.06%
2021/07/22	0	0.00	3	42.72	42.45	-3	3,236	-0.09%
2021/07/21	0	0.00	5	42.31	42.40	-5	3,274	-0.15%
2021/07/20	6	42.58	0.5	42.64	42.75	5.5	3,297	0.17%
2021/07/19	0.1	42.40	8.1	42.18	42.80	-8	3,335	-0.24%
2021/07/16	0	41.35	4	41.38	41.35	-4	3,373	-0.12%
2021/07/15	0	0.00	1	40.80	41.15	-1	3,442	-0.03%
2021/07/14	0	0.00	1	41.00	41.15	-1	3,514	-0.03%
2021/07/13	3.1	41.49	10	41.50	41.10	-6.9	3,587	-0.19%
2021/07/12	2	40.65	3	40.53	40.75	-1	3,612	-0.03%
2021/07/09	2	39.70	0	0.00	39.85	2	3,537	0.06%
2021/07/08	2	39.93	1	39.90	40.00	1	3,582	0.03%
2021/07/07	4	39.64	11	39.43	39.80	-7	3,604	-0.19%
2021/07/06	1	39.35	0	0.00	39.35	1	3,634	0.03%
2021/07/05	5	39.21	6	39.28	39.10	-1	3,661	-0.03%
2021/07/02	1	38.95	0	0.00	39.00	1	3,699	0.03%
2021/07/01	1	39.00	1	38.96	38.95	0	3,772	0.00%
2021/06/29	2	39.08	3	39.12	39.15	-1	3,928	-0.03%
2021/06/28	4	38.84	10	39.00	39.15	-6	3,965	-0.15%
2021/06/25	15	38.69	3	38.67	38.45	12	4,054	0.30%
2021/06/24	7	38.35	0	38.80	38.75	7	4,352	0.16%
2021/06/23	3	37.78	0	0.00	38.05	3	4,351	0.07%
2021/06/22	0	0.00	3	37.47	37.45	-3	4,428	-0.07%
2021/06/21	1.1	37.31	0.1	37.70	37.15	1	4,491	0.02%
2021/06/17	1	37.75	1	37.75	37.65	0	4,591	0.00%
2021/06/16	10	37.50	0	0.00	37.60	10	4,612	0.22%
2021/06/15	2.1	37.95	1	37.80	37.75	1.1	4,632	0.02%
2021/06/11	2	37.16	2	37.33	37.55	0	4,648	0.00%
2021/06/09	6	36.46	1	36.75	36.30	5	4,690	0.11%
2021/06/07	6.1	36.73	1	36.70	36.70	5.1	4,674	0.11%
2021/06/04	2.1	37.30	3	37.35	37.20	-1	4,662	-0.02%
2021/06/03	16	37.57	0	0.00	37.70	16	4,701	0.34%
2021/06/02	2	37.85	0	0.00	38.05	2	4,704	0.04%
2021/06/01	0	0.00	16	37.79	38.15	-16	4,696	-0.34%
2021/05/31	3.2	37.46	13	37.80	37.50	-9.8	4,713	-0.21%
2021/05/28	7	37.57	20	37.70	37.80	-13	4,724	-0.28%
2021/05/27	0	0.00	1	37.50	37.70	-1	4,811	-0.02%
2021/05/26	1	36.95	0	0.00	37.45	1	4,866	0.02%
2021/05/25	17	37.25	0	0.00	37.05	17	4,933	0.34%
2021/05/21	3	36.90	10	36.65	36.85	-7	5,132	-0.14%
2021/05/18	5	35.98	0	0.00	36.40	5	5,160	0.10%
2021/05/17	6.1	34.83	0	0.00	34.45	6.1	5,177	0.12%
2021/05/14	3	36.97	0	0.00	37.05	3	5,135	0.06%
2021/05/13	15	37.31	2	36.58	37.00	13	5,092	0.26%
2021/05/12	31	37.63	13	37.05	37.95	18	5,049	0.36%
2021/05/10	0	0.00	11	42.20	42.25	-11	4,824	-0.23%
2021/05/07	1	41.70	1	41.55	41.65	0	4,832	0.00%
2021/05/06	7	41.64	0	0.00	41.55	7	4,817	0.15%
2021/05/05	8.1	41.95	0	0.00	42.00	8.1	4,781	0.17%
2021/05/04	1	41.70	22	42.19	42.05	-21	4,761	-0.44%
2021/05/03	2	43.50	13	43.30	43.35	-11	4,685	-0.23%
2021/04/29	3	43.68	0	0.00	43.60	3	4,661	0.06%
2021/04/28	1	43.55	0	0.00	43.80	1	4,652	0.02%
2021/04/27	2	43.55	0	0.00	43.65	2	4,679	0.04%
2021/04/26	4	43.24	3	43.42	43.70	1	4,624	0.02%
2021/04/23	2.2	42.72	5	42.95	42.50	-2.8	4,577	-0.06%
2021/04/22	3	44.18	5	43.39	43.30	-2	4,539	-0.04%
2021/04/21	5	43.55	7	43.25	43.60	-2	4,426	-0.05%
2021/04/20	4.6	42.58	0	0.00	42.40	4.6	4,394	0.10%
2021/04/19	17	42.08	19	42.66	43.00	-2	4,439	-0.05%
2021/04/16	8	40.58	20	41.22	41.50	-12	4,382	-0.27%
2021/04/15	0	0.00	2	40.32	40.40	-2	4,290	-0.05%
2021/04/14	1	40.00	0	0.00	39.90	1	4,278	0.02%
2021/04/13	4	40.39	0	0.00	40.25	4	4,286	0.09%
2021/04/12	1	40.15	1.2	40.18	40.30	-0.2	4,252	0.00%
2021/04/09	1	40.50	0	40.70	40.75	1	4,206	0.02%
2021/04/08	0	0.00	2	40.45	40.70	-2	4,185	-0.05%
2021/04/07	0	0.00	4.4	39.88	40.20	-4.4	4,140	-0.11%
2021/04/06	0	39.67	2.1	39.63	39.60	-2.1	4,068	-0.05%
2021/04/01	6	39.23	7	39.41	39.75	-1	3,998	-0.02%
2021/03/31	8.1	39.69	1	39.70	39.55	7.1	3,897	0.18%
2021/03/30	4.2	39.06	4	39.81	39.95	0.2	3,842	0.01%
2021/03/29	16.4	39.96	17.3	40.20	39.25	-0.9	3,718	-0.03%
2021/03/26	5	39.40	0	0.00	39.50	5	3,414	0.15%
2021/03/25	10.3	40.06	8	39.82	39.75	2.3	3,446	0.07%
2021/03/24	6	39.65	12	39.32	39.90	-6	3,377	-0.18%
2021/03/23	9	39.04	12	39.17	39.15	-3	3,341	-0.09%
2021/03/22	30	38.44	2	38.68	39.05	28	3,335	0.84%
2021/03/19	2	37.95	0	0.00	38.15	2	3,289	0.06%
2021/03/18	3	38.45	25	38.23	38.30	-22	3,309	-0.66%
2021/03/17	17	38.20	2	38.35	38.05	15	3,377	0.44%
2021/03/16	1	38.15	1	38.15	38.15	0	3,440	0.00%
2021/03/15	6	38.07	6	37.71	38.20	0	3,623	0.00%
2021/03/12	5	36.78	1	37.00	37.15	4	3,907	0.10%
2021/03/11	1	36.90	1	37.20	37.10	0	3,875	0.00%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/09	7	37.45	3	37.30	37.35	4	3,847	0.10%
2021/03/08	3	37.40	3	37.45	37.50	0	3,800	0.00%
2021/03/05	0	36.95	2	36.73	36.90	-2	3,788	-0.05%
2021/03/04	13	37.25	6	37.12	36.95	7	3,823	0.18%
2021/03/03	9	37.34	8	37.47	37.45	1	3,817	0.03%
2021/03/02	7	37.09	10	37.00	36.85	-3	3,772	-0.08%
2021/02/26	4	36.10	3	36.08	36.10	1	3,750	0.03%
2021/02/25	3	36.07	0	0.00	35.70	3	3,697	0.08%
2021/02/24	6	35.81	9	36.08	36.05	-3	3,646	-0.08%
2021/02/23	1	35.00	3	35.25	35.25	-2	3,562	-0.06%
2021/02/22	1	33.50	0	0.00	33.50	1	3,466	0.03%
2021/02/19	1	33.45	0	0.00	33.60	1	3,483	0.03%
2021/02/18	0	0.00	1	33.45	33.70	-1	3,475	-0.03%
2021/02/17	3	33.65	14	33.91	33.60	-11	3,447	-0.32%
2021/02/04	0	0.00	1	33.20	33.45	-1	3,395	-0.03%
2021/02/03	1	32.85	0	0.00	32.90	1	3,406	0.03%
2021/02/01	3	32.00	0	0.00	32.05	3	3,467	0.09%
2021/01/29	0.2	31.90	0	0.00	32.05	0.2	3,511	0.01%
2021/01/25	0	0.00	1	32.60	32.55	-1	3,781	-0.03%
2021/01/22	6	31.69	5	31.70	31.80	1	3,828	0.03%
2021/01/21	2	31.98	0	0.00	32.00	2	3,890	0.05%
2021/01/20	6.4	32.77	28	32.58	32.20	-21.6	4,022	-0.54%
2021/01/15	24	33.58	0	0.00	33.40	24	4,055	0.59%
2021/01/14	1	34.10	0	0.00	34.20	1	4,029	0.02%
2021/01/12	3	34.58	8	34.58	34.15	-5	4,009	-0.12%
2021/01/06	0	0.00	1	34.10	33.65	-1	3,912	-0.03%
2021/01/05	0	0.00	2	33.25	33.30	-2	3,893	-0.05%
2021/01/04	6	33.28	0	0.00	33.40	6	3,897	0.15%
2020/12/31	1	33.55	0	0.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	21	33.71	33.80	-21	4,050	-0.52%
2020/12/29	0	0.00	30	33.29	33.15	-30	4,052	-0.74%
2020/12/28	5	33.10	0	0.00	33.15	5	4,062	0.12%
2020/12/25	4	33.28	0	0.00	33.30	4	4,052	0.10%
2020/12/24	0	0.00	1	33.35	33.20	-1	4,158	-0.02%
2020/12/23	3.1	32.97	0	0.00	33.00	3.1	4,219	0.07%
2020/12/22	7	33.49	0	0.00	33.15	7	4,330	0.16%
2020/12/21	5	33.95	15	34.30	33.80	-10	4,367	-0.23%
2020/12/18	3	33.90	10	34.10	33.75	-7	4,351	-0.16%
2020/12/17	5	33.54	0	0.00	33.50	5	4,374	0.11%
2020/12/16	0	0.00	15	34.05	34.00	-15	4,394	-0.34%
2020/12/15	5.1	33.45	0	0.00	33.40	5.1	4,362	0.12%
2020/12/14	5	34.00	0	0.00	33.85	5	4,359	0.11%
2020/12/11	0	0.00	34	34.21	34.40	-34	4,327	-0.79%
2020/12/10	5	33.25	10	33.42	33.50	-5	4,267	-0.12%
2020/12/09	36	31.82	32	32.12	32.75	4	4,216	0.09%
2020/12/08	115	33.94	0	0.00	32.85	115	4,122	2.79%	大買/鉅額交易
2020/12/07	0.1	36.30	0	0.00	36.50	0.1	3,829	0.00%
2020/12/04	1.1	36.40	0	0.00	36.40	1.1	3,860	0.03%
2020/12/03	2	36.50	0	0.00	36.40	2	3,906	0.05%
2020/12/02	2.1	36.98	0	0.00	36.95	2.1	4,075	0.05%
2020/12/01	1	37.20	6	37.03	37.50	-5	4,195	-0.12%
2020/11/30	2	37.50	0	0.00	37.60	2	4,223	0.05%
2020/11/27	1	37.00	1	37.50	37.35	0	4,223	0.00%
2020/11/26	5	37.00	21	36.55	36.85	-16	4,279	-0.37%
2020/11/25	0	0.00	12	36.44	37.05	-12	4,336	-0.28%
2020/11/24	2	35.70	0	0.00	35.65	2	4,360	0.05%
2020/11/23	12	34.99	11	35.30	35.55	1	4,590	0.02%
2020/11/20	16	35.15	0	0.00	35.05	16	4,667	0.34%
2020/11/19	3	35.85	2	36.25	35.85	1	4,694	0.02%
2020/11/18	17	35.81	5	35.60	35.60	12	4,830	0.25%
2020/11/17	0	0.00	10	36.38	36.50	-10	4,892	-0.20%
2020/11/16	7	36.12	1	36.10	36.20	6	5,145	0.12%
2020/11/13	2	36.80	0	0.00	36.55	2	5,398	0.04%
2020/11/11	0	0.00	2	36.88	36.80	-2	5,479	-0.04%
2020/11/10	0	0.00	3	36.45	36.15	-3	5,508	-0.05%
2020/11/09	1	35.80	16	35.33	35.90	-15	5,519	-0.27%
2020/11/06	17.1	34.59	14	34.71	34.80	3.1	5,540	0.06%
2020/11/05	3	34.20	8	34.95	35.00	-5	5,505	-0.09%
2020/11/04	7	33.58	25	34.02	34.50	-18	5,445	-0.33%
2020/11/03	7	33.56	9	34.21	34.10	-2	5,349	-0.04%
2020/11/02	10	33.91	21	34.10	34.15	-11	5,346	-0.21%
2020/10/30	45	35.31	5	36.00	34.80	40	5,274	0.76%
2020/10/29	2	34.85	5	35.64	36.25	-3	5,237	-0.06%
2020/10/28	21.2	36.27	7	36.89	35.70	14.2	5,193	0.27%
2020/10/27	16	37.66	11	37.53	37.35	5	5,119	0.10%
2020/10/26	4	38.75	0	0.00	38.75	4	5,087	0.08%
2020/10/23	4	38.86	0	0.00	39.00	4	5,175	0.08%
2020/10/22	3	38.90	0	0.00	39.10	3	5,247	0.06%
2020/10/21	6	39.13	0	0.00	39.05	6	5,337	0.11%
2020/10/20	4	39.33	5	39.71	39.35	-1	5,414	-0.02%
2020/10/19	2	39.45	1	39.25	39.50	1	5,479	0.02%
2020/10/15	2	39.00	1	39.00	39.10	1	5,583	0.02%
2020/10/14	1	40.00	12	39.74	39.85	-11	5,570	-0.20%
2020/10/13	10	38.80	3	38.87	38.90	7	5,575	0.13%
2020/10/08	0	0.00	21	39.62	39.70	-21	5,762	-0.36%
2020/10/07	33	38.76	11	38.95	38.95	22	5,736	0.38%
2020/10/06	0	0.00	1	39.90	40.00	-1	5,640	-0.02%
2020/10/05	0	0.00	2	39.50	39.25	-2	5,637	-0.04%
2020/09/29	6	40.34	1	39.40	39.00	5	5,653	0.09%
2020/09/28	6	40.10	2	39.75	39.95	4	5,630	0.07%
2020/09/25	3	39.12	5	38.87	38.05	-2	5,610	-0.04%
2020/09/24	2	39.50	0	0.00	38.10	2	5,532	0.04%
2020/09/23	1	39.60	1	40.40	40.30	0	5,528	0.00%
2020/09/22	2	39.23	2	40.00	39.95	0	5,481	0.00%
2020/09/18	1	40.00	1	39.80	40.10	0	5,414	0.00%
2020/09/16	1	40.20	1	40.40	40.45	0	5,438	0.00%
2020/09/15	1	40.10	2	40.33	40.40	-1	5,467	-0.02%
2020/09/14	1	41.50	1	40.35	40.25	0	5,435	0.00%
2020/09/11	5	41.67	1	42.50	41.10	4	5,441	0.07%
2020/09/10	2	41.50	1	41.70	42.00	1	5,418	0.02%
2020/09/09	1	41.60	2.2	41.68	41.50	-1.2	5,438	-0.02%
2020/09/08	3	41.88	2	41.70	42.00	1	5,394	0.02%
2020/09/07	4	41.56	3	41.48	41.75	1	5,353	0.02%
2020/09/04	0	0.00	4	40.68	40.60	-4	5,190	-0.08%
2020/09/03	1.1	39.44	0	0.00	39.00	1.1	5,060	0.02%
2020/09/02	1.1	40.00	0	0.00	40.00	1.1	5,018	0.02%
2020/09/01	1	40.15	4	40.10	40.25	-3	4,986	-0.06%
2020/08/31	2	39.28	3	39.97	39.50	-1	4,909	-0.02%
2020/08/28	7	39.62	0	0.00	39.15	7	4,876	0.14%
2020/08/27	2	39.48	7	40.06	40.50	-5	4,813	-0.10%
2020/08/26	2	38.65	11	38.62	39.00	-9	4,599	-0.20%
2020/08/25	0	0.00	10	37.70	37.85	-10	4,523	-0.22%
2020/08/24	12	36.99	1	37.20	37.40	11	4,474	0.25%
2020/08/21	8	37.86	6	38.08	38.10	2	4,383	0.05%
2020/08/20	5	37.44	1.2	36.39	36.30	3.8	4,360	0.09%
2020/08/19	1.2	36.31	5	38.10	37.60	-3.8	4,223	-0.09%
2020/08/18	1	34.65	0	0.00	35.05	1	4,023	0.02%
2020/08/13	1	33.60	5	33.83	33.50	-4	3,869	-0.10%
2020/08/12	0	0.00	0.2	34.65	34.55	-0.2	3,827	0.00%
2020/08/07	10	35.05	0	0.00	35.20	10	3,745	0.27%
2020/08/06	1	35.75	1	35.05	35.10	0	3,740	0.00%
2020/08/04	5	36.10	0	0.00	36.15	5	3,673	0.14%
2020/08/03	0	0.00	1	36.25	35.75	-1	3,670	-0.03%
2020/07/31	0	0.00	4	35.90	35.40	-4	3,634	-0.11%
2020/07/30	4.2	36.32	0	0.00	36.10	4.2	3,550	0.12%
2020/07/29	1	36.00	1	35.60	36.25	0	3,524	0.00%
2020/07/27	0	0.00	10	35.00	34.45	-10	3,373	-0.30%
2020/07/24	2	36.33	3	36.35	35.20	-1	3,299	-0.03%
2020/07/23	10	35.30	1	35.50	35.90	9	3,206	0.28%
2020/07/22	1	34.15	2	34.33	34.30	-1	3,116	-0.03%
2020/07/21	0	0.00	4	33.56	34.15	-4	3,063	-0.13%
2020/07/17	1	33.65	11	33.45	33.25	-10	2,952	-0.34%
2020/07/16	5	33.49	2	32.80	33.65	3	2,874	0.10%
2020/07/15	12	31.88	4	31.96	32.15	8	2,735	0.29%
2020/07/14	0	0.00	1	32.60	32.55	-1	2,622	-0.04%
2020/07/13	1	31.85	0	0.00	32.00	1	2,589	0.04%
2020/07/09	1	32.45	9	32.45	32.35	-8	2,639	-0.30%
2020/07/07	0	0.00	1	33.00	33.00	-1	2,622	-0.04%
2020/07/06	1	32.85	0	0.00	33.35	1	2,537	0.04%
2020/07/02	1	32.00	0	0.00	32.20	1	2,468	0.04%
2020/06/29	0	0.00	2	30.85	30.75	-2	2,413	-0.08%
2020/06/23	2	30.70	0	0.00	30.90	2	2,432	0.08%
2020/06/22	1	31.70	1	31.55	31.60	0	2,381	0.00%
2020/06/18	1	30.50	0	0.00	30.60	1	2,345	0.04%
2020/06/17	0	0.00	1	30.85	30.85	-1	2,313	-0.04%
2020/06/16	1	31.75	13	31.48	31.90	-12	2,252	-0.53%
2020/06/15	0	0.00	3	30.75	30.00	-3	2,203	-0.14%
2020/06/11	2	30.30	0	0.00	30.00	2	2,256	0.09%
2020/06/10	0	0.00	10	30.83	30.90	-10	2,263	-0.44%
2020/06/09	0	0.00	5	31.00	30.90	-5	2,349	-0.21%
2020/06/08	0	0.00	1	31.00	30.75	-1	2,358	-0.04%
2020/06/05	0	0.00	5	31.00	30.90	-5	2,356	-0.21%
2020/06/04	3	30.73	1	30.60	30.65	2	2,375	0.08%
2020/06/03	9	31.00	0	0.00	31.10	9	2,375	0.38%
2020/06/02	0	0.00	3	29.95	30.15	-3	2,318	-0.13%
2020/05/28	0	0.00	1	30.20	30.05	-1	2,349	-0.04%
2020/05/27	1	29.30	2	29.55	29.50	-1	2,307	-0.04%
2020/05/26	4	28.71	3	28.82	29.15	1	2,240	0.04%
2020/05/25	1	27.10	0	0.00	27.30	1	2,148	0.05%
2020/05/20	0	0.00	1	25.85	25.65	-1	2,147	-0.05%
2020/05/18	0	0.00	2	25.50	25.45	-2	2,133	-0.09%
2020/05/15	1	25.55	0	0.00	25.35	1	2,139	0.05%
2020/05/14	1	25.80	0	0.00	25.70	1	2,134	0.05%
2020/05/11	2	26.60	0	0.00	26.50	2	2,124	0.09%
2020/05/04	3	25.85	0	0.00	26.00	3	2,171	0.14%
2020/04/29	5	25.45	0	0.00	25.75	5	2,200	0.23%
2020/04/27	15	24.69	1	25.25	25.25	14	2,267	0.62%
2020/04/21	0	0.00	1	24.15	24.20	-1	2,293	-0.04%
2020/04/20	0	0.00	1	25.20	24.90	-1	2,283	-0.04%
2020/04/10	0	0.00	1	24.30	24.10	-1	2,246	-0.04%
2020/04/07	1	22.65	0	0.00	22.80	1	2,249	0.04%
2020/03/31	1	23.35	0	0.00	22.95	1	2,227	0.04%
2020/03/26	0	0.00	5	21.35	21.45	-5	2,176	-0.23%
2020/03/24	1	20.80	0	0.00	20.90	1	2,162	0.05%
2020/03/17	1	19.90	0	0.00	20.40	1	2,159	0.05%
2020/03/13	11	20.90	10	20.90	21.65	1	2,184	0.05%
2020/03/12	1	23.55	0	0.00	23.20	1	2,126	0.05%
2020/03/09	5	24.85	2	25.00	24.30	3	2,295	0.13%
2020/03/06	2	26.00	0	0.00	25.85	2	2,362	0.08%
2020/02/24	10	26.76	0	0.00	26.25	10	2,561	0.39%
2020/02/21	5	27.15	0	0.00	27.05	5	2,540	0.20%
2020/02/13	0	0.00	2	27.50	27.45	-2	2,620	-0.08%
2020/02/11	1	27.20	0	0.00	27.30	1	2,657	0.04%
2020/02/07	6	27.46	0	0.00	27.20	6	2,813	0.21%
2020/02/06	0	0.00	5	28.00	28.00	-5	2,841	-0.18%
2020/02/05	6	26.98	0	0.00	27.20	6	2,881	0.21%
2020/02/03	0	0.00	25	26.75	27.20	-25	2,997	-0.83%
2020/01/30	8	28.53	3	28.10	28.10	5	3,311	0.15%
2020/01/20	1	31.20	0	0.00	31.20	1	3,257	0.03%
2020/01/10	0	0.00	1	31.80	32.10	-1	3,406	-0.03%
2020/01/08	2	31.25	0	0.00	31.10	2	3,591	0.06%
2020/01/03	1	31.55	0	0.00	31.55	1	3,689	0.03%
2019/12/25	10	31.35	0	0.00	31.35	10	3,762	0.27%
2019/12/23	6	31.44	0	0.00	31.15	6	3,849	0.16%
2019/12/18	10	31.98	0	0.00	32.00	10	3,885	0.26%
2019/12/13	0	0.00	3	31.70	31.70	-3	3,899	-0.08%
2019/12/11	0	0.00	1	31.80	31.65	-1	3,916	-0.03%
2019/12/10	0	0.00	5	33.10	33.35	-5	3,807	-0.13%
2019/12/06	1	32.40	0	0.00	32.40	1	3,790	0.03%
2019/12/05	0	0.00	1	33.20	33.30	-1	3,776	-0.03%
2019/12/04	6	32.79	0	0.00	33.10	6	3,808	0.16%
2019/12/03	1	32.20	0	0.00	32.85	1	3,707	0.03%
2019/12/02	8	31.41	8	32.50	31.90	0	3,632	0.00%
2019/11/29	3	31.70	0	0.00	30.95	3	3,512	0.09%
2019/11/21	0	0.00	20	29.35	29.35	-20	3,525	-0.57%
2019/11/14	0	0.00	2	29.50	29.35	-2	3,896	-0.05%
2019/11/13	2	29.93	0	0.00	29.70	2	4,103	0.05%
2019/11/07	2	31.55	1	32.25	30.80	1	4,431	0.02%
2019/11/05	10	30.50	0	0.00	31.15	10	4,563	0.22%
2019/10/31	10	31.30	0	0.00	31.70	10	5,012	0.20%
2019/10/30	2	32.40	5.2	31.95	32.65	-3.2	4,869	-0.07%
2019/10/28	1	29.70	0	0.00	29.95	1	4,591	0.02%
2019/10/18	0	0.00	2	29.60	30.15	-2	4,653	-0.04%
2019/10/17	0	0.00	4	29.96	30.15	-4	4,605	-0.09%
2019/10/01	0.2	27.10	0	0.00	27.00	0.2	5,067	0.00%
2019/09/26	3	27.90	0	0.00	27.90	3	5,186	0.06%
2019/09/16	2	29.30	2	29.20	29.20	0	6,053	0.00%
2019/09/09	0	0.00	1	28.75	28.75	-1	6,223	-0.02%
2019/09/06	1	28.50	0	0.00	28.60	1	6,327	0.02%
2019/08/30	0	0.00	1	29.30	29.40	-1	6,696	-0.01%
2019/08/29	2	29.65	0	0.00	29.40	2	6,829	0.03%
2019/08/27	1	30.70	0	0.00	29.10	1	6,961	0.01%
2019/08/26	6	30.35	6	30.50	30.55	0	7,187	0.00%
2019/08/22	0	0.00	2	30.45	30.50	-2	7,476	-0.03%
2019/08/21	2	30.10	0	0.00	29.85	2	7,625	0.03%
2019/08/20	1	29.75	0	0.00	29.85	1	7,849	0.01%
2019/08/19	0	0.00	1	29.70	29.70	-1	8,016	-0.01%
2019/08/16	8	29.84	10	29.88	29.25	-2	8,194	-0.02%
2019/08/15	4	28.70	4	28.90	28.95	0	8,021	0.00%
2019/08/13	0	0.00	1	29.10	28.65	-1	7,934	-0.01%
2019/08/12	1	28.00	3	29.00	29.05	-2	7,932	-0.03%
2019/08/06	5	27.16	6	26.95	26.90	-1	7,765	-0.01%
2019/08/05	15	27.54	15	27.53	27.50	0	7,740	0.00%
2019/08/02	7	25.90	7	26.32	26.25	0	7,432	0.00%
2019/07/31	0	0.00	5	25.06	25.25	-5	7,382	-0.07%
2019/07/30	3	25.60	0	0.00	25.55	3	7,373	0.04%
2019/07/26	0	0.00	5	26.13	26.00	-5	7,355	-0.07%
2019/07/25	0	0.00	1	26.40	26.25	-1	7,327	-0.01%
2019/07/24	1	26.35	0	0.00	26.20	1	7,313	0.01%
2019/07/23	1	26.00	5	26.20	26.10	-4	7,288	-0.05%
2019/07/18	10	26.93	16	26.95	27.25	-6	7,182	-0.08%
2019/07/17	3	26.50	4	27.03	26.45	-1	7,151	-0.01%
2019/07/16	3	25.63	1	25.85	26.10	2	7,047	0.03%
2019/07/15	8	26.09	11	26.00	25.95	-3	6,997	-0.04%
2019/07/12	0	0.00	1	27.50	26.80	-1	6,913	-0.01%
2019/07/11	1	26.60	0	0.00	26.70	1	6,848	0.01%
2019/07/10	8	26.83	2	27.10	26.80	6	6,779	0.09%
2019/07/09	13	27.21	1	26.60	27.35	12	6,692	0.18%
2019/07/08	0	0.00	3	25.65	25.65	-3	6,489	-0.05%
2019/07/05	4	26.31	2	26.28	26.30	2	6,415	0.03%
2019/07/04	10	27.14	4	27.40	27.00	6	6,316	0.09%
2019/07/03	1	27.60	1	27.60	27.55	0	6,198	0.00%
2019/07/02	1	28.60	1	28.20	28.25	0	6,143	0.00%
2019/07/01	1	27.80	2	27.80	27.80	-1	6,108	-0.02%
2019/06/28	5	28.38	3	28.10	28.10	2	6,040	0.03%
2019/06/27	2	29.08	0	0.00	29.35	2	5,939	0.03%
2019/06/26	6	30.53	1	31.00	29.80	5	5,856	0.09%
2019/06/25	3	29.83	4	30.26	30.65	-1	5,568	-0.02%
2019/06/21	1	28.05	2	28.25	28.55	-1	5,269	-0.02%
2019/06/20	0	0.00	5	29.08	29.00	-5	5,090	-0.10%
2019/06/18	1	28.70	0	0.00	28.75	1	4,949	0.02%
2019/06/17	4	28.80	0	0.00	28.80	4	4,927	0.08%
2019/06/14	2	28.50	8	29.03	29.15	-6	4,865	-0.12%
2019/06/13	4	28.65	28	27.95	27.90	-24	4,727	-0.51%
2019/06/12	1	29.10	2	29.20	29.25	-1	4,555	-0.02%
2019/06/11	0	0.00	5	28.94	29.95	-5	4,482	-0.11%
2019/06/10	0	0.00	5	28.60	28.50	-5	4,286	-0.12%
2019/06/06	0	0.00	1	29.00	29.15	-1	4,152	-0.02%
2019/06/04	0	0.00	1	28.50	28.70	-1	3,912	-0.03%
2019/06/03	1	28.15	3	28.27	28.20	-2	3,815	-0.05%
2019/05/31	17	27.91	18	27.64	28.25	-1	3,700	-0.03%
2019/05/30	1	27.60	2	26.73	28.00	-1	3,383	-0.03%
2019/05/29	2	26.90	1	26.75	26.60	1	3,151	0.03%
2019/05/28	1	26.90	1	27.05	25.95	0	2,933	0.00%
2019/05/27	3	26.60	6	25.95	27.00	-3	2,663	-0.11%
2019/05/24	19	24.15	10	24.70	24.75	9	2,390	0.38%
2019/05/23	0	0.00	1	24.15	23.85	-1	2,218	-0.05%
2019/05/16	3	22.78	0	0.00	22.60	3	1,810	0.17%
2019/05/15	2	22.73	0	0.00	22.70	2	1,783	0.11%
2019/05/09	0	0.00	2	21.90	21.45	-2	1,487	-0.13%
2019/05/08	0	0.00	21	21.85	21.90	-21	1,444	-1.45%
2019/05/03	1	21.10	5	21.20	21.50	-4	1,338	-0.30%
2019/04/29	0	0.00	8	21.00	21.05	-8	1,313	-0.61%
2019/04/25	1	20.95	0	0.00	20.90	1	1,291	0.08%
2019/04/24	1	21.30	0	0.00	21.05	1	1,299	0.08%
2019/04/23	8	20.65	0	0.00	21.10	8	1,278	0.63%
2019/04/12	0	0.00	3	20.05	20.20	-3	1,346	-0.22%
2019/04/11	3	20.30	0	0.00	20.05	3	1,353	0.22%
2019/04/09	0	0.00	5	20.55	20.55	-5	1,356	-0.37%
2019/04/01	0	0.00	33	20.15	20.20	-33	1,295	-2.55%
2019/03/29	0	0.00	7	19.84	20.10	-7	1,275	-0.55%
2019/03/28	0	0.00	5	19.71	19.65	-5	1,282	-0.39%
2019/03/27	0	0.00	3	19.70	19.75	-3	1,342	-0.22%
2019/03/18	5	19.10	0	0.00	19.00	5	1,450	0.34%
2019/03/11	2	19.30	0	0.00	19.25	2	1,633	0.12%
2019/03/07	2	19.50	2	19.50	19.35	0	1,723	0.00%
2019/03/04	2	19.50	0	0.00	19.50	2	1,855	0.11%
2019/02/25	3	19.15	0	0.00	19.25	3	1,918	0.16%
2019/02/20	3	19.25	0	0.00	19.25	3	1,893	0.16%
2019/02/18	3	19.50	0	0.00	19.40	3	1,861	0.16%
2019/02/13	5	19.75	0	0.00	19.90	5	1,870	0.27%
2019/01/29	0	0.00	11	20.59	20.45	-11	1,858	-0.59%
2019/01/28	0	0.00	2	20.75	20.55	-2	1,883	-0.11%
2019/01/24	0	0.00	1	20.30	20.30	-1	1,885	-0.05%
2019/01/15	12	20.45	0	0.00	20.60	12	2,487	0.48%
2019/01/14	5	19.95	0	0.00	19.95	5	2,497	0.20%
2019/01/04	0	0.00	1	21.15	21.35	-1	2,858	-0.03%
2018/12/25	0	0.00	8	20.35	20.15	-8	3,328	-0.24%
2018/12/20	1	20.95	0	0.00	20.60	1	3,299	0.03%
2018/12/11	0	0.00	1	19.50	19.40	-1	3,165	-0.03%
2018/12/05	1	19.50	25	19.54	19.50	-24	3,122	-0.77%
2018/12/04	1	19.70	0	0.00	19.75	1	3,114	0.03%
2018/12/03	2	19.33	3	19.45	19.50	-1	3,133	-0.03%
2018/11/30	2	19.25	0	0.00	19.40	2	3,110	0.06%
2018/11/29	4	19.08	1	19.35	19.25	3	3,143	0.10%
2018/11/28	2	19.20	0	0.00	19.10	2	3,116	0.06%
2018/11/23	2	17.90	0	0.00	17.75	2	3,028	0.07%
2018/11/21	1	17.65	0	0.00	17.70	1	3,032	0.03%
2018/11/20	2	17.93	0	0.00	17.90	2	3,011	0.07%
2018/11/19	4	17.75	0	0.00	18.15	4	2,987	0.13%
2018/11/16	5	17.40	0	0.00	17.35	5	2,958	0.17%
2018/11/14	0	0.00	10	17.25	17.25	-10	2,943	-0.34%
2018/11/13	23	16.91	23	16.84	17.00	0	2,931	0.00%
2018/11/12	20	16.75	10	16.70	16.90	10	2,924	0.34%
2018/11/07	0	0.00	5	16.90	16.90	-5	2,922	-0.17%
2018/11/06	5	16.65	0	0.00	16.65	5	2,965	0.17%
2018/11/02	0	0.00	5	17.15	17.25	-5	2,928	-0.17%
2018/10/19	10	18.75	0	0.00	19.10	10	2,390	0.42%
2018/10/17	11	20.10	0	0.00	19.75	11	2,092	0.53%
2018/10/16	5	20.40	0	0.00	20.15	5	2,135	0.23%
2018/10/12	17	20.61	6	20.43	20.80	11	2,110	0.52%
2018/10/09	6	22.58	2	22.80	22.75	4	2,001	0.20%
2018/10/08	1	22.45	0	0.00	22.65	1	1,955	0.05%
2018/10/04	0	0.00	11	23.30	23.55	-11	1,857	-0.59%
2018/09/17	2	22.45	0	0.00	22.40	2	1,946	0.10%
2018/08/20	1	20.50	0	0.00	20.50	1	2,246	0.04%
2018/07/25	0	0.00	10	21.75	22.10	-10	2,456	-0.41%
2018/07/13	0	0.00	2	21.50	21.55	-2	2,245	-0.09%
2018/07/06	4	21.44	0	0.00	21.50	4	2,321	0.17%
2018/07/03	6	20.99	0	0.00	21.00	6	2,311	0.26%
2018/06/25	3	22.77	0	0.00	22.80	3	2,159	0.14%
2018/06/20	0	0.00	10	22.65	22.65	-10	2,203	-0.45%
2018/06/12	0	0.00	2	22.25	22.25	-2	2,152	-0.09%
2018/06/06	0	0.00	1	23.20	23.05	-1	2,064	-0.05%
2018/05/30	2	20.85	0	0.00	21.05	2	1,884	0.11%
2018/05/29	1	21.00	0	0.00	20.85	1	1,891	0.05%
2018/05/28	1	21.60	0	0.00	21.55	1	1,878	0.05%
2018/05/14	0	0.00	2	20.00	20.15	-2	1,771	-0.11%
2018/05/10	3	19.73	0	0.00	19.70	3	1,775	0.17%
2018/04/25	0	0.00	23	18.80	19.20	-23	2,034	-1.13%
2018/04/23	23	19.60	0	0.00	19.35	23	2,222	1.03%
2018/04/20	1	19.35	0	0.00	19.40	1	2,372	0.04%
2018/04/18	10	19.50	0	0.00	19.60	10	2,718	0.37%
2018/04/11	0	0.00	30	20.80	20.65	-30	2,793	-1.07%
2018/04/10	0	0.00	3	21.10	20.90	-3	2,869	-0.10%
2018/04/09	31	21.15	10	21.10	21.10	21	2,984	0.70%
2018/03/30	3	20.70	0	0.00	20.55	3	3,332	0.09%
2018/01/18	0	0.00	1	23.50	23.00	-1	3,253	-0.03%
2018/01/15	6	22.67	0	0.00	22.45	6	2,889	0.21%
2018/01/08	0	0.00	1	22.00	21.45	-1	2,474	-0.04%
2018/01/03	1	21.80	1	22.15	21.85	0	2,314	0.00%
2018/01/02	1	21.25	2	21.30	21.70	-1	2,187	-0.05%