榮創 (3437)-富邦-板橋券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.70
漲跌
▼0.05
漲幅
-0.19%
成交量
619張
產業
上市光電類股
299人加入追蹤

立即追蹤
本地時間:13:30

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

榮創 (3437)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	1	26.65	1	26.75	26.70	0	4,235	0.00%
2024/05/02	0	0.00	1	26.50	27.05	-1	4,335	-0.02%
2024/04/30	0	0.00	1	26.95	26.90	-1	4,434	-0.02%
2024/04/26	4	26.95	7	26.85	26.75	-3	4,720	-0.06%
2024/04/24	1	27.25	1.1	27.21	27.15	-0.1	4,872	0.00%
2024/04/22	2	27.13	2	26.55	26.55	0	4,940	0.00%
2024/04/19	9	27.07	3	26.85	26.75	6	5,005	0.12%
2024/04/18	6	27.80	2	28.05	27.75	4	5,016	0.08%
2024/04/17	0	28.00	3	27.85	27.75	-3	5,104	-0.06%
2024/04/16	8	27.44	2	27.05	27.20	6	5,117	0.12%
2024/04/15	6	28.25	2	28.45	28.45	4	5,119	0.08%
2024/04/12	3	28.53	10	28.70	28.65	-7	5,192	-0.13%
2024/04/11	10	28.78	22	29.03	28.45	-12	5,206	-0.23%
2024/04/10	7	29.68	1	29.65	29.65	6	5,191	0.12%
2024/04/09	1	29.95	1	29.75	29.75	0	5,194	0.00%
2024/04/08	0	0.00	3	30.15	29.95	-3	5,201	-0.06%
2024/04/03	5	30.61	0	0.00	30.00	5	5,219	0.10%
2024/04/02	5	29.92	3	29.85	29.80	2	5,243	0.04%
2024/04/01	0	0.00	10	30.10	30.15	-10	5,421	-0.18%
2024/03/29	2	30.15	0	0.00	30.00	2	5,555	0.04%
2024/03/28	2.1	30.48	11	30.65	30.85	-8.9	5,560	-0.16%
2024/03/27	4	29.36	3	29.62	29.55	1	5,551	0.02%
2024/03/26	23	29.73	21	30.00	29.35	2	5,569	0.04%
2024/03/25	1	30.10	0	0.00	30.10	1	5,575	0.02%
2024/03/22	6	30.01	0	30.30	30.10	6	5,637	0.11%
2024/03/21	6	29.93	2	29.93	29.95	4	5,682	0.07%
2024/03/20	7	29.89	4	30.10	29.90	3	5,800	0.05%
2024/03/19	13	30.28	1	30.50	30.30	12	5,933	0.20%
2024/03/18	20	30.13	0	0.00	30.40	20	6,095	0.33%
2024/03/15	4	29.97	1	29.70	29.70	3	6,134	0.05%
2024/03/14	20	29.93	3.5	29.71	29.55	16.5	6,148	0.27%
2024/03/13	27	30.06	16	30.27	30.00	11	6,150	0.18%
2024/03/12	5	31.13	2	31.15	31.10	3	6,145	0.05%
2024/03/11	7.2	31.04	1	30.70	30.70	6.2	6,150	0.10%
2024/03/08	19.3	31.19	12	30.75	30.60	7.3	6,139	0.12%
2024/03/07	15.2	33.04	15	32.42	32.15	0.2	6,143	0.00%
2024/03/06	3	33.27	6	33.87	33.90	-3	6,146	-0.05%
2024/03/05	7.6	33.91	5	34.02	33.80	2.6	6,157	0.04%
2024/03/04	16.1	34.61	11	34.80	34.35	5.1	6,150	0.08%
2024/03/01	17.2	36.22	10	35.95	35.55	7.2	6,284	0.11%
2024/02/29	11	36.60	5	36.88	37.10	6	6,565	0.09%
2024/02/27	32	36.22	12.3	36.41	36.70	19.7	7,096	0.28%
2024/02/26	24.1	37.12	14	37.49	37.00	10.1	7,159	0.14%
2024/02/23	18	37.77	7	37.63	37.40	11	7,227	0.15%
2024/02/22	21	37.45	19	36.68	37.60	2	7,141	0.03%
2024/02/21	23	36.83	18	36.81	36.30	5	6,950	0.07%
2024/02/20	30	37.41	33	37.52	36.70	-3	6,772	-0.04%
2024/02/19	103.7	38.40	72	38.81	38.65	31.7	6,499	0.49%	大買/
2024/02/16	0	0.00	26	36.40	36.40	-26	5,683	-0.46%
2024/02/15	20	32.21	43.2	32.58	33.10	-23.2	5,586	-0.41%
2024/02/05	15	29.33	3	30.07	30.10	12	5,376	0.22%
2024/02/02	7	29.88	5	30.23	29.80	2	5,317	0.04%
2024/02/01	14	30.00	5	30.01	30.10	9	5,242	0.17%
2024/01/31	9.1	30.11	3	30.20	30.20	6.1	5,136	0.12%
2024/01/30	1.1	29.81	0	0.00	29.75	1.1	5,064	0.02%
2024/01/29	14	29.71	3	29.70	30.05	11	4,999	0.22%
2024/01/26	1	28.65	6	28.80	28.50	-5	4,899	-0.10%
2024/01/25	10	29.11	3	28.75	28.75	7	4,867	0.14%
2024/01/24	20	30.71	10	30.18	29.60	10	4,792	0.21%
2024/01/23	13	30.87	7	30.89	31.00	6	4,689	0.13%
2024/01/22	13	30.97	18	30.78	30.35	-5	4,545	-0.11%
2024/01/19	2	30.70	2	30.13	30.40	0	4,407	0.00%
2024/01/18	6	29.56	26	29.97	29.80	-20	4,365	-0.46%
2024/01/17	0	0.00	5	29.06	29.30	-5	4,292	-0.12%
2024/01/16	1	29.65	1	29.50	29.65	0	4,252	0.00%
2024/01/15	6	30.12	3.2	29.87	30.20	2.8	4,211	0.07%
2024/01/12	4	29.11	4	28.95	28.85	0	4,133	0.00%
2024/01/11	13	29.76	9	29.84	29.65	4	4,098	0.10%
2024/01/10	6	27.95	0	0.00	28.15	6	3,999	0.15%
2024/01/09	10	28.81	4	29.13	28.75	6	3,969	0.15%
2024/01/08	1.1	29.86	15	29.32	28.90	-14	3,933	-0.35%
2024/01/05	3.1	28.42	0	0.00	28.55	3.1	3,844	0.08%
2024/01/04	1	29.00	5	29.20	29.05	-4	3,813	-0.10%
2024/01/02	6	29.31	6	29.58	29.25	0	3,761	0.00%
2023/12/29	9.1	29.68	6	29.80	29.60	3.1	3,735	0.08%
2023/12/28	30.2	30.37	11	30.44	30.00	19.2	3,704	0.52%
2023/12/27	50.2	31.09	52	31.14	31.05	-1.8	3,652	-0.05%
2023/12/26	15.1	30.09	28	30.18	30.70	-12.9	3,458	-0.37%
2023/12/25	9	28.56	8	28.48	28.40	1	3,308	0.03%
2023/12/22	8	28.41	0	0.00	28.80	8	3,273	0.24%
2023/12/21	6	28.45	0	0.00	28.40	6	3,234	0.19%
2023/12/20	1	29.00	3	29.25	28.75	-2	3,201	-0.06%
2023/12/19	19	28.50	9.9	28.73	28.65	9.1	3,170	0.29%
2023/12/18	5	29.97	0	0.00	29.95	5	3,090	0.16%
2023/12/15	15	30.78	9	30.84	31.00	6	3,029	0.20%
2023/12/14	18	30.04	4	30.36	30.00	14	2,893	0.48%
2023/12/13	12	31.51	3	31.75	31.50	9	2,731	0.33%
2023/12/12	0	0.00	151	32.30	31.50	-151	2,550	-5.92%	大賣/鉅額交易
2023/12/11	11	32.48	10	32.38	32.45	1	2,485	0.04%
2023/12/08	6	31.25	2	31.23	31.20	4	2,431	0.16%
2023/12/07	1	31.05	7	31.24	31.05	-6	2,398	-0.25%
2023/12/06	15.1	33.20	2	32.60	32.55	13.1	2,345	0.56%
2023/12/05	125	33.09	13	31.99	31.90	112	2,301	4.87%	大買/鉅額交易
2023/12/04	42	33.45	13	33.34	32.90	29	2,250	1.29%
2023/12/01	9	32.53	9	32.38	32.85	0	2,145	0.00%
2023/11/30	7.2	30.41	14.1	29.82	30.80	-6.9	2,047	-0.34%
2023/11/29	14	29.19	12	29.28	29.40	2	1,969	0.10%
2023/11/28	61	28.60	72	28.25	29.00	-11	1,899	-0.58%
2023/11/27	51	27.69	61	27.77	28.50	-10	1,649	-0.61%
2023/11/24	77	26.40	69	26.56	26.50	8	1,274	0.63%
2023/11/23	36	25.06	44.2	25.01	25.20	-8.2	684	-1.20%
2023/11/22	13	22.73	13	22.92	22.95	0	480	0.00%
2023/11/21	4	19.98	5.6	20.62	21.00	-1.6	267	-0.61%
2023/11/20	1	19.05	1	19.20	19.10	0	208	0.00%
2023/11/16	0.2	18.85	1	19.30	18.95	-0.8	204	-0.41%
2023/11/15	0	18.90	4	19.04	19.10	-4	198	-2.02%
2023/11/14	0	0.00	5	18.70	18.70	-5	191	-2.61%
2023/11/13	0.1	18.35	0	0.00	18.25	0.1	189	0.05%
2023/11/10	1.2	18.48	0	0.00	18.20	1.2	191	0.61%
2023/11/07	0.1	18.55	0	0.00	18.70	0.1	188	0.06%
2023/11/06	0.1	18.60	0	0.00	18.45	0.1	188	0.05%
2023/11/03	0	0.00	1	18.20	18.20	-1	183	-0.54%
2023/11/02	0	0.00	2	18.63	18.40	-2	182	-1.09%
2023/11/01	1	18.40	0	0.00	18.35	1	180	0.55%
2023/10/31	1	17.80	2	17.75	17.70	-1	177	-0.56%
2023/10/26	3	18.70	9	19.48	18.15	-6	161	-3.71%
2023/10/25	0	0.00	3.1	18.45	18.45	-3.1	121	-2.57%
2023/10/23	0.3	16.88	0	0.00	16.65	0.3	111	0.27%
2023/10/20	0.1	16.85	0	0.00	16.70	0.1	116	0.10%
2023/10/19	0.1	17.10	0	0.00	17.00	0.1	120	0.12%
2023/10/16	0	17.40	0	0.00	17.20	0	122	0.00%
2023/10/13	0.1	17.40	0	0.00	17.30	0.1	125	0.08%
2023/10/11	0.1	17.25	0	0.00	17.20	0.1	133	0.08%
2023/10/04	0.2	17.25	0	0.00	17.20	0.2	142	0.16%
2023/10/02	0	0.00	1	17.50	17.60	-1	141	-0.71%
2023/09/28	5	17.50	0	0.00	17.60	5	144	3.47%
2023/09/27	0.1	17.75	0	17.75	17.60	0	145	0.03%
2023/09/21	0	17.70	0	0.00	17.50	0	150	0.02%
2023/09/18	0	17.80	0	0.00	17.80	0	149	0.01%
2023/09/15	2.1	17.80	0	0.00	17.60	2.1	152	1.35%
2023/09/14	2	17.90	0	0.00	17.95	2	151	1.32%
2023/09/13	2.1	17.85	6	17.85	17.85	-3.9	152	-2.54%
2023/09/11	6	18.20	3	18.22	17.95	3	154	1.94%
2023/09/08	2	17.65	0	0.00	17.65	2	149	1.34%
2023/09/07	0	0.00	1	17.75	17.65	-1	150	-0.67%
2023/09/06	0	0.00	2	17.75	17.65	-2	151	-1.32%
2023/09/04	1	17.60	0	0.00	17.60	1	152	0.66%
2023/09/01	0.2	17.70	6	17.63	17.60	-5.8	153	-3.81%
2023/08/31	0	0.00	6	17.65	17.60	-6	153	-3.92%
2023/08/30	1	17.35	4	17.45	17.55	-3	154	-1.94%
2023/08/29	0	0.00	4	17.26	17.25	-4	156	-2.55%
2023/08/28	0.1	17.30	0	0.00	17.20	0.1	157	0.06%
2023/08/23	0.1	17.40	0	0.00	17.30	0.1	166	0.06%
2023/08/21	0.1	17.60	0	17.70	17.45	0.1	168	0.06%
2023/08/18	0	17.60	0	0.00	17.55	0	170	0.02%
2023/08/17	0.1	17.65	0	0.00	17.70	0.1	170	0.06%
2023/08/10	0.1	17.15	0	0.00	17.00	0.1	167	0.06%
2023/08/09	2	17.55	2	17.30	17.30	0	166	0.00%
2023/08/08	0.1	17.45	0	0.00	17.45	0.1	166	0.06%
2023/08/04	0.1	17.65	0	0.00	17.70	0.1	165	0.03%
2023/08/02	0.1	17.81	0	0.00	17.70	0.1	168	0.08%
2023/08/01	0	18.20	0	0.00	18.00	0	167	0.02%
2023/07/31	1	18.10	0	0.00	18.25	1	167	0.60%
2023/07/26	0.1	17.60	0	0.00	17.50	0.1	163	0.04%
2023/07/25	2.4	17.63	0	0.00	17.55	2.4	162	1.47%
2023/07/24	1.2	17.77	0	0.00	17.70	1.2	159	0.74%
2023/07/21	0.1	18.25	0	0.00	18.05	0.1	158	0.03%
2023/07/20	1	18.20	0	0.00	18.20	1	161	0.62%
2023/07/19	0	0.00	1	18.40	18.20	-1	162	-0.62%
2023/07/17	0.3	18.45	0	0.00	18.20	0.3	165	0.18%
2023/07/14	1.1	18.14	1	18.30	18.30	0.1	165	0.06%
2023/07/10	0.1	18.90	0	0.00	18.65	0.1	164	0.06%
2023/07/04	0.1	18.95	0	0.00	18.80	0.1	166	0.03%
2023/06/30	0.2	18.89	0	0.00	18.75	0.2	166	0.14%
2023/06/29	1	18.85	0	0.00	18.90	1	168	0.60%
2023/06/28	1	18.90	0	0.00	18.90	1	171	0.58%
2023/06/27	1.1	18.99	0	0.00	18.90	1.1	178	0.62%
2023/06/26	1	19.00	0	0.00	19.15	1	185	0.54%
2023/06/21	0.2	19.25	0	0.00	19.15	0.2	215	0.08%
2023/06/20	1.1	19.12	0	0.00	19.10	1.1	217	0.51%
2023/06/19	0.1	19.45	0	0.00	19.35	0.1	241	0.05%
2023/06/16	0.3	19.35	0	0.00	19.20	0.3	242	0.12%
2023/06/15	0	0.00	0	19.35	19.20	0	241	0.00%
2023/06/09	0.1	19.80	0	0.00	19.60	0.1	246	0.04%
2023/06/08	0.2	19.65	0	0.00	19.50	0.2	250	0.08%
2023/06/07	0.1	19.85	0	0.00	19.80	0.1	256	0.02%
2023/06/05	0	19.80	0	0.00	19.80	0	272	0.01%
2023/06/02	1	19.65	0	0.00	19.50	1	277	0.36%
2023/05/31	0	0.00	3	20.13	19.80	-3	291	-1.03%
2023/05/30	6	19.99	0	0.00	19.85	6	291	2.06%
2023/05/29	0	0.00	0	19.23	19.25	0	285	0.00%
2023/05/22	0.1	18.90	0	0.00	18.75	0.1	292	0.03%
2023/05/09	0.1	18.70	1	18.80	18.50	-0.9	297	-0.30%
2023/05/08	1	18.95	0	0.00	18.95	1	300	0.33%
2023/05/05	1	19.35	0	0.00	19.15	1	305	0.33%
2023/04/27	1	18.80	0	0.00	18.85	1	309	0.32%
2023/04/25	0.1	19.00	0	0.00	18.75	0.1	307	0.03%
2023/04/24	0	19.45	0	0.00	19.30	0	305	0.00%
2023/04/20	2	19.85	0	0.00	19.80	2	303	0.66%
2023/04/19	2	20.43	0	0.00	20.15	2	300	0.67%
2023/04/18	1	20.70	0	0.00	20.50	1	297	0.34%
2023/04/14	2	20.60	0	0.00	20.80	2	289	0.69%
2023/04/13	2	20.63	0	0.00	20.55	2	287	0.70%
2023/04/12	1	20.60	0	0.00	20.60	1	285	0.35%
2023/04/11	4	20.55	0	0.00	20.45	4	286	1.40%
2023/04/10	1.5	20.33	0	0.00	20.35	1.5	285	0.53%
2023/04/07	1	20.40	0	0.00	20.40	1	284	0.35%
2023/04/06	0	20.55	0	0.00	20.40	0	282	0.00%
2023/03/29	1	20.55	0	0.00	20.70	1	277	0.36%
2023/03/16	1	19.00	0	0.00	19.10	1	204	0.49%
2023/03/10	0	19.50	0	0.00	19.70	0	200	0.00%
2023/03/08	0	20.65	3	20.25	20.65	-3	189	-1.58%
2023/03/06	0	0.00	6	19.93	20.20	-6	172	-3.47%
2023/03/03	1	18.80	0	0.00	18.90	1	158	0.63%
2023/03/01	1	18.70	0	0.00	18.75	1	156	0.64%
2023/02/24	1	18.70	3	18.70	19.00	-2	155	-1.29%
2023/02/22	3	18.30	0	0.00	18.35	3	150	1.99%
2023/02/21	0	18.75	0	0.00	18.55	0	150	0.00%
2023/02/20	1	18.70	0	0.00	18.50	1	151	0.66%
2023/02/14	0	18.55	0	0.00	18.45	0	149	0.00%
2023/02/13	0.1	18.65	0	0.00	18.30	0.1	149	0.07%
2023/02/07	2	18.50	3	18.50	18.60	-1	145	-0.69%
2023/02/06	0	0.00	5.3	18.79	18.75	-5.3	142	-3.71%
2023/02/02	4	17.90	0	17.95	17.90	4	128	3.11%
2023/02/01	0	0.00	0	18.15	17.55	0	126	0.00%
2023/01/30	0	17.50	0	0.00	17.20	0	125	0.02%
2023/01/13	0.1	17.10	0.1	17.10	17.00	0	124	-0.02%
2023/01/12	0.1	17.36	0	0.00	17.20	0.1	123	0.08%
2023/01/11	0.1	17.70	0	0.00	17.50	0.1	122	0.05%
2023/01/06	0	0.00	0.4	17.40	17.30	-0.4	126	-0.28%
2023/01/03	0	17.20	0	0.00	17.05	0	135	0.01%
2022/12/29	0	0.00	0.3	17.40	17.25	-0.3	135	-0.25%
2022/12/21	1	17.15	0	0.00	17.20	1	145	0.69%
2022/12/14	0	17.90	1	17.85	17.80	-1	155	-0.64%
2022/12/12	0	0.00	1	17.60	17.60	-1	157	-0.64%
2022/12/01	0	17.80	0	0.00	17.85	0	152	0.01%
2022/11/29	0	0.00	0.1	17.10	17.15	-0.1	156	-0.03%
2022/11/18	0	17.15	0	0.00	16.95	0	161	0.02%
2022/11/16	0	0.00	6	17.05	16.95	-6	159	-3.75%
2022/11/15	0	17.25	0	0.00	17.15	0	158	0.00%
2022/11/11	0	17.00	0	0.00	16.90	0	165	0.02%
2022/11/10	0	16.85	0	0.00	16.80	0	165	0.01%
2022/11/07	0	0.00	1	17.00	16.95	-1	174	-0.57%
2022/11/04	0	0.00	1	16.75	16.85	-1	176	-0.57%
2022/11/03	1.1	16.70	2	16.70	16.80	-0.9	178	-0.53%
2022/11/02	0	18.00	0	0.00	16.75	0	178	0.00%
2022/11/01	3	16.30	0	0.00	16.40	3	180	1.66%
2022/10/31	1	16.30	1	16.30	16.20	0	180	0.00%
2022/10/28	0.1	16.35	0	0.00	16.10	0.1	182	0.03%
2022/10/27	0	0.00	4	16.48	16.45	-4	184	-2.17%
2022/10/26	0	0.00	1	16.30	16.25	-1	185	-0.54%
2022/10/25	0	0.00	1	16.15	16.10	-1	185	-0.54%
2022/10/24	0	0.00	1	16.35	16.00	-1	185	-0.54%
2022/10/20	1	16.00	0	0.00	16.00	1	185	0.55%
2022/10/18	0	0.00	3	16.17	16.20	-3	187	-1.60%
2022/10/17	0	16.10	4	16.14	15.90	-4	190	-2.08%
2022/10/13	0.2	15.69	0	0.00	15.15	0.2	192	0.10%
2022/10/12	0.1	16.55	0	0.00	16.35	0.1	187	0.03%
2022/10/07	0.1	17.20	0	0.00	17.15	0.1	189	0.03%
2022/10/06	5	17.00	0	0.00	17.15	5	191	2.61%
2022/10/05	0.1	17.24	0	0.00	17.00	0.1	192	0.04%
2022/10/03	0	16.60	0	0.00	16.60	0	194	0.02%
2022/09/30	0.1	16.57	1	16.25	16.70	-0.9	196	-0.46%
2022/09/29	0	16.60	0	0.00	16.50	0	198	0.01%
2022/09/28	0	17.10	1	16.40	16.10	-1	200	-0.49%
2022/09/26	0.2	17.66	0	0.00	16.95	0.2	199	0.11%
2022/09/22	1	17.90	0	0.00	18.10	1	204	0.49%
2022/09/21	0.1	18.40	0	0.00	18.15	0.1	203	0.02%
2022/09/20	0.1	18.55	0	0.00	18.50	0.1	203	0.02%
2022/09/19	0	18.85	0	0.00	18.50	0	203	0.00%
2022/09/14	0.1	19.00	0	0.00	18.85	0.1	213	0.03%
2022/09/13	2	19.35	0	0.00	19.25	2	217	0.92%
2022/09/08	0	0.00	15	19.00	19.20	-15	224	-6.69%
2022/09/01	0	0.00	3	19.70	19.70	-3	225	-1.33%
2022/08/29	0.1	20.00	0	0.00	20.00	0.1	227	0.03%
2022/08/25	0	20.60	2	20.20	20.15	-2	227	-0.88%
2022/08/15	0	0.00	1	20.05	20.05	-1	238	-0.42%
2022/08/10	0.1	19.73	0	0.00	19.55	0.1	248	0.02%
2022/08/09	0	0.00	2	19.60	19.60	-2	260	-0.77%
2022/08/04	0.1	19.00	0	0.00	19.00	0.1	277	0.02%
2022/08/02	0	0.00	1	19.40	19.40	-1	289	-0.35%
2022/07/27	0	0.00	2	20.15	20.05	-2	297	-0.67%
2022/07/25	2	20.25	0	0.00	20.20	2	298	0.67%
2022/07/22	2	19.85	2	20.25	20.15	0	301	0.00%
2022/07/21	3	20.05	0	0.00	20.05	3	316	0.95%
2022/07/20	0	0.00	3	19.98	19.85	-3	315	-0.95%
2022/07/19	0	0.00	1	19.55	19.55	-1	319	-0.31%
2022/07/15	0	0.00	1	19.00	19.10	-1	322	-0.31%
2022/07/06	0.1	18.30	0	0.00	17.70	0.1	337	0.02%
2022/07/05	0	18.25	0	0.00	18.30	0	342	0.01%
2022/07/04	2	17.63	0	0.00	17.70	2	344	0.58%
2022/07/01	2.1	18.35	1.4	18.37	17.60	0.8	346	0.23%
2022/06/30	0.1	19.45	0	0.00	19.05	0.1	342	0.01%
2022/06/28	0	20.30	0	0.00	20.05	0	345	0.00%
2022/06/27	0	0.00	1	20.35	20.35	-1	353	-0.28%
2022/06/24	0	0.00	1	20.15	19.85	-1	361	-0.28%
2022/06/20	1.1	19.46	0	0.00	19.20	1.1	373	0.28%
2022/06/14	0	21.25	0	0.00	21.10	0	399	0.01%
2022/06/13	0	0.00	1	21.60	21.55	-1	401	-0.25%
2022/06/10	0.1	22.30	0	0.00	22.25	0.1	407	0.02%
2022/06/09	0	22.60	0	0.00	22.50	0	411	0.00%
2022/06/06	0.1	22.60	0	0.00	22.40	0.1	429	0.02%
2022/06/02	0.1	22.60	0	0.00	22.55	0.1	446	0.02%
2022/06/01	0	0.00	1	22.55	22.60	-1	462	-0.22%
2022/05/31	2.1	22.00	2	22.10	22.10	0.1	464	0.01%
2022/05/30	0	0.00	4	22.20	22.00	-4	470	-0.85%
2022/05/27	0.1	21.80	1	21.80	21.80	-1	477	-0.20%
2022/05/26	2.1	21.80	0	0.00	21.60	2.1	485	0.42%
2022/05/20	0	21.75	0	0.00	21.70	0	538	0.00%
2022/05/18	0.1	21.25	2	21.25	21.15	-1.9	568	-0.34%
2022/05/17	0	21.00	1	21.10	21.15	-1	592	-0.17%
2022/05/13	0.1	20.75	1	20.65	20.55	-0.9	604	-0.15%
2022/05/12	2.2	20.97	0	0.00	20.25	2.2	632	0.34%
2022/05/11	0.2	21.01	0	0.00	20.75	0.2	660	0.03%
2022/05/09	0.1	20.10	0	0.00	19.80	0.1	800	0.01%
2022/05/06	1.2	20.36	0	0.00	20.60	1.2	855	0.14%
2022/05/05	0	21.00	0	0.00	20.90	0	873	0.00%
2022/05/04	0	20.30	0	0.00	20.50	0	919	0.00%
2022/05/03	0	0.00	4	20.20	20.30	-4	967	-0.41%
2022/04/27	0.2	19.93	0	0.00	19.65	0.2	1,213	0.02%
2022/04/26	0	20.90	0	0.00	20.75	0	1,492	0.00%
2022/04/25	3	20.82	1	21.05	20.75	2	1,717	0.12%
2022/04/22	0	0.00	10	21.81	21.75	-10	1,850	-0.54%
2022/04/21	0	22.30	0	0.00	22.30	0	2,012	0.00%
2022/04/20	0	0.00	1	22.00	22.10	-1	2,659	-0.04%
2022/04/18	0.1	21.75	0	0.00	21.70	0.1	2,938	0.00%
2022/04/15	0.1	22.00	0	0.00	21.95	0.1	2,956	0.00%
2022/04/14	0.1	22.50	0	0.00	22.45	0.1	2,964	0.00%
2022/04/12	0.1	22.25	0	0.00	22.20	0.1	2,992	0.00%
2022/04/11	0.1	22.60	0	0.00	22.40	0.1	2,989	0.00%
2022/04/08	0.1	23.14	1	23.00	23.25	-0.9	2,985	-0.03%
2022/04/07	0.1	23.20	0	0.00	22.95	0.1	2,985	0.00%
2022/04/06	3	23.40	0	0.00	23.65	3	2,984	0.10%
2022/04/01	0.1	23.95	0	0.00	23.80	0.1	2,989	0.00%
2022/03/31	0.1	24.00	0	0.00	24.00	0.1	3,000	0.00%
2022/03/29	5	24.25	5	23.78	23.75	0	3,008	0.00%
2022/03/25	1.2	23.95	0	0.00	23.75	1.2	3,004	0.04%
2022/03/24	1	23.75	1	24.25	24.15	0	3,003	0.00%
2022/03/23	2.1	24.03	7	24.17	23.90	-4.9	3,011	-0.16%
2022/03/22	2	24.08	10	24.00	24.00	-8	3,014	-0.27%
2022/03/21	0.2	23.75	0	0.00	23.05	0.2	3,026	0.01%
2022/03/18	0	0.00	3	23.60	23.65	-3	3,089	-0.10%
2022/03/16	0.1	22.55	0	0.00	22.35	0.1	3,132	0.00%
2022/03/15	0.2	22.60	0	0.00	22.35	0.2	3,162	0.00%
2022/03/11	10.1	22.99	0	0.00	22.90	10.1	3,179	0.32%
2022/03/10	0.1	23.20	2	23.25	23.05	-1.9	3,186	-0.06%
2022/03/08	0.1	22.50	2	23.15	22.35	-2	3,189	-0.06%
2022/03/07	2.1	23.40	2	23.55	23.15	0.1	3,183	0.00%
2022/03/04	2.1	24.46	0	0.00	24.30	2.1	3,175	0.07%
2022/03/03	1.1	25.00	0	0.00	24.85	1.1	3,179	0.03%
2022/03/01	0	0.00	2	24.95	25.05	-2	3,219	-0.06%
2022/02/25	0.1	24.60	2	24.40	24.60	-2	3,246	-0.06%
2022/02/24	1.8	24.71	1	24.85	24.35	0.8	3,344	0.02%
2022/02/23	1.1	25.54	0	0.00	25.55	1.1	3,340	0.03%
2022/02/22	1.5	25.50	2	25.25	25.30	-0.5	3,343	-0.01%
2022/02/21	7.1	25.96	0	0.00	26.10	7.1	3,331	0.21%
2022/02/18	0.1	26.40	1	26.20	26.30	-1	3,324	-0.03%
2022/02/17	0.1	26.32	0	0.00	26.05	0.1	3,317	0.00%
2022/02/15	0	0.00	3	26.92	26.50	-3	3,284	-0.09%
2022/02/14	1.2	26.91	3	26.55	26.70	-1.8	3,272	-0.05%
2022/02/11	5.1	27.98	0	0.00	27.70	5.1	3,253	0.16%
2022/02/10	3	28.03	1	28.20	27.95	2	3,229	0.06%
2022/02/09	2	28.15	9	28.13	28.90	-7	3,168	-0.22%
2022/02/08	3.2	27.11	4	26.79	27.10	-0.9	3,087	-0.03%
2022/02/07	3	26.48	2	26.25	26.65	1	3,034	0.03%
2022/01/26	9	26.08	6	26.00	26.00	3	3,022	0.10%
2022/01/25	4	27.18	7	27.26	27.10	-3	3,001	-0.10%
2022/01/24	3.1	27.20	3	27.15	26.90	0.1	2,983	0.00%
2022/01/21	18.1	28.14	12	28.16	27.60	6.1	2,937	0.21%
2022/01/20	19	29.14	9	29.02	29.35	10	2,862	0.35%
2022/01/19	22	28.73	9	29.47	29.70	13	2,748	0.47%
2022/01/18	7	28.78	33	28.71	28.60	-26	2,458	-1.06%
2022/01/17	6.1	26.57	12	27.40	26.80	-6	2,234	-0.27%
2022/01/14	26.1	27.21	5	26.85	27.10	21.1	2,099	1.00%
2022/01/13	42	29.26	31	29.29	29.00	11	1,942	0.57%
2022/01/12	3	27.98	65.1	27.97	28.05	-62.1	1,296	-4.79%
2022/01/11	5.1	26.03	1	26.40	25.50	4.1	1,063	0.39%
2022/01/10	0	0.00	11	25.90	25.65	-11	1,027	-1.07%
2022/01/07	0.1	24.88	0.1	24.80	25.00	0	1,012	0.00%
2022/01/06	0.1	25.44	0	0.00	25.35	0.1	1,001	0.01%
2022/01/05	7	25.70	7	26.40	25.70	0	1,000	0.00%
2022/01/04	0.1	25.65	0	0.00	25.55	0.1	977	0.01%
2022/01/03	1.2	25.60	0	0.00	25.55	1.2	979	0.12%
2021/12/30	2.1	25.85	0	0.00	25.70	2.1	988	0.21%
2021/12/29	0.1	25.90	1	25.75	25.90	-1	991	-0.10%
2021/12/27	2	26.18	10	26.15	26.25	-8	1,006	-0.80%
2021/12/24	1.1	25.66	4	25.90	25.75	-2.9	1,005	-0.29%
2021/12/23	0	0.00	1	25.70	25.65	-1	1,011	-0.10%
2021/12/22	0	25.35	0	0.00	25.30	0	1,013	0.00%
2021/12/21	0.1	25.30	0	0.00	25.15	0.1	1,017	0.01%
2021/12/17	7	25.40	3	25.48	25.50	4	1,022	0.39%
2021/12/16	0.1	26.00	0	0.00	26.10	0.1	1,016	0.01%
2021/12/15	3.1	25.82	0	0.00	25.90	3.1	1,013	0.31%
2021/12/14	5	26.55	20	26.63	26.30	-15	994	-1.51%
2021/12/13	1	26.15	9	26.20	26.20	-8	933	-0.86%
2021/12/10	6	24.64	0	0.00	24.65	6	888	0.68%
2021/12/09	6.1	25.53	3	25.00	24.90	3.1	886	0.35%
2021/12/08	0.1	24.90	2	25.18	25.20	-1.9	858	-0.22%
2021/12/07	0.1	24.70	0	0.00	24.60	0.1	845	0.01%
2021/12/06	3	24.67	3	24.80	24.70	0	844	0.00%
2021/12/03	3.1	24.26	0	0.00	24.20	3.1	848	0.37%
2021/12/02	1.1	24.71	0	0.00	24.20	1.1	860	0.13%
2021/11/30	4.2	24.10	3	23.93	23.80	1.2	859	0.14%
2021/11/29	0.2	23.50	5	22.85	23.35	-4.8	860	-0.56%
2021/11/26	19.2	24.08	4	24.05	23.75	15.2	860	1.77%
2021/11/25	13.1	25.54	4	24.90	24.85	9.1	839	1.08%
2021/11/24	0.1	25.50	0	0.00	25.65	0.1	818	0.01%
2021/11/23	25.1	26.74	19	27.07	26.15	6.1	793	0.77%
2021/11/22	1	25.60	2	25.85	25.65	-1	697	-0.14%
2021/11/19	0.2	25.45	2	25.65	25.30	-1.8	706	-0.25%
2021/11/18	0.4	25.40	0	0.00	25.35	0.4	704	0.06%
2021/11/17	0.1	25.50	0	0.00	25.25	0.1	706	0.01%
2021/11/16	1	25.20	0	0.00	25.15	1	709	0.14%
2021/11/12	1.2	24.88	0	0.00	24.65	1.2	758	0.16%
2021/11/11	2	25.08	1	25.30	25.00	1	777	0.13%
2021/11/10	0.2	25.45	1	25.50	25.40	-0.8	801	-0.10%
2021/11/09	0	0.00	2	25.00	25.00	-2	872	-0.23%
2021/11/08	1	24.65	5	24.45	24.45	-4	877	-0.46%
2021/11/05	0	0.00	4	24.98	24.95	-4	902	-0.44%
2021/11/04	2	25.20	0	0.00	25.15	2	937	0.21%
2021/11/03	0.1	25.00	0	0.00	24.80	0.1	961	0.01%
2021/11/02	1.2	25.43	1	25.30	24.70	0.2	981	0.02%
2021/11/01	6	25.54	5	24.60	26.00	1	1,000	0.10%
2021/10/29	3.2	24.89	0	0.00	24.40	3.2	1,027	0.31%
2021/10/28	1.2	24.84	0	0.00	24.75	1.2	1,100	0.11%
2021/10/27	2	24.80	2	24.95	24.90	0	1,141	0.00%
2021/10/26	0.2	24.60	1	24.35	24.30	-0.8	1,293	-0.06%
2021/10/25	2	24.50	0	0.00	24.35	2	1,367	0.15%
2021/10/22	0	0.00	3	23.95	24.30	-3	1,460	-0.21%
2021/10/21	3.2	24.32	0	0.00	23.80	3.2	1,705	0.19%
2021/10/20	0	0.00	1	23.95	24.15	-1	2,156	-0.05%
2021/10/14	0	0.00	2	22.03	22.25	-2	2,474	-0.08%
2021/10/08	0	0.00	10	23.00	23.00	-10	2,523	-0.40%
2021/10/07	2	22.95	0	0.00	23.05	2	2,546	0.08%
2021/10/05	0	0.00	5	21.35	22.40	-5	2,638	-0.19%
2021/10/04	1	21.60	0	0.00	21.60	1	2,643	0.04%
2021/10/01	3	23.18	0	0.00	23.10	3	2,659	0.11%
2021/09/29	1	23.90	2	24.05	23.95	-1	2,715	-0.04%
2021/09/28	2	24.53	8	24.68	24.75	-6	2,729	-0.22%
2021/09/27	0	0.00	24	24.74	25.25	-24	2,743	-0.87%
2021/09/23	6	23.90	0	0.00	24.00	6	2,770	0.22%
2021/09/22	7	24.04	1	24.20	24.20	6	2,783	0.22%
2021/09/17	1	24.30	0	0.00	24.90	1	2,788	0.04%
2021/09/16	7	24.54	0	0.00	24.15	7	2,793	0.25%
2021/09/15	7	24.60	1	24.55	24.55	6	2,810	0.21%
2021/09/14	1	24.85	2	24.55	24.60	-1	2,834	-0.04%
2021/09/13	2	25.10	0	0.00	24.70	2	2,847	0.07%
2021/09/08	2	24.30	0	0.00	24.40	2	2,923	0.07%
2021/09/07	3	24.62	0	0.00	24.85	3	2,926	0.10%
2021/09/06	3	25.77	13	25.77	25.20	-10	2,928	-0.34%
2021/09/03	0	26.70	1	27.15	26.50	-1	2,929	-0.03%
2021/09/02	10	26.60	0	0.00	26.55	10	2,941	0.34%
2021/09/01	1	27.30	3	27.30	27.35	-2	2,956	-0.07%
2021/08/31	1	26.85	0	0.00	26.65	1	2,953	0.03%
2021/08/26	2	26.33	0	0.00	26.35	2	2,986	0.07%
2021/08/25	1	26.60	5	26.78	26.60	-4	3,008	-0.13%
2021/08/24	1	25.80	0	0.00	25.80	1	3,036	0.03%
2021/08/23	3	25.70	6	26.07	26.10	-3	3,076	-0.10%
2021/08/20	2	25.13	0	0.00	25.00	2	3,099	0.06%
2021/08/19	3	25.73	8	25.43	25.20	-5	3,166	-0.16%
2021/08/18	10	25.60	4	26.23	26.45	6	3,282	0.18%
2021/08/17	0	0.00	16	27.39	26.05	-16	3,291	-0.49%
2021/08/16	4	27.46	0	0.00	27.85	4	3,289	0.12%
2021/08/13	15	28.67	16	28.10	28.30	-1	3,321	-0.03%
2021/08/12	1	27.35	1	27.25	27.35	0	3,266	0.00%
2021/08/11	1	27.05	2	27.05	27.00	-1	3,288	-0.03%
2021/08/10	9	28.00	5	28.00	27.60	4	3,312	0.12%
2021/08/09	6	28.79	4	28.98	28.75	2	3,372	0.06%
2021/08/06	12	29.66	5	29.90	29.55	7	3,385	0.21%
2021/08/05	5	30.75	6	30.43	30.40	-1	3,432	-0.03%
2021/08/04	6	31.17	17	31.17	31.00	-11	3,473	-0.32%
2021/08/03	9	31.80	39	31.58	31.45	-30	3,479	-0.86%
2021/08/02	15	31.04	6	30.90	31.20	9	3,474	0.26%
2021/07/30	25	31.29	11	31.02	30.55	14	3,509	0.40%
2021/07/29	11	30.35	0	0.00	29.65	11	3,393	0.32%
2021/07/28	7	29.66	9	29.04	29.15	-2	3,351	-0.06%
2021/07/27	50	32.04	42	31.51	30.80	8	3,330	0.24%
2021/07/26	72	32.33	70	32.63	33.35	2	3,175	0.06%
2021/07/23	30	29.91	41	30.05	30.35	-11	2,752	-0.40%
2021/07/22	2	27.60	5	27.66	27.60	-3	2,590	-0.12%
2021/07/21	2	26.70	8	27.11	26.05	-6	2,568	-0.23%
2021/07/20	8	27.47	0	0.00	27.45	8	2,570	0.31%
2021/07/19	1	28.95	2	28.65	28.65	-1	2,583	-0.04%
2021/07/16	6	29.01	2	28.98	28.95	4	2,669	0.15%
2021/07/15	1	27.70	3	28.10	28.05	-2	2,729	-0.07%
2021/07/14	4	28.05	0	0.00	27.70	4	2,818	0.14%
2021/07/13	15	29.47	11	29.12	28.60	4	2,877	0.14%
2021/07/12	4	28.89	61	29.05	29.45	-57	2,882	-1.98%
2021/07/09	13	28.79	5	29.05	28.90	8	2,877	0.28%
2021/07/08	4	29.01	2	29.40	29.15	2	3,023	0.07%
2021/07/07	2	28.50	1	28.95	28.65	1	3,170	0.03%
2021/07/06	5	29.13	1	29.30	28.45	4	3,432	0.12%
2021/07/05	4	28.86	3	29.00	29.10	1	3,499	0.03%
2021/07/02	0	0.00	4	28.16	28.25	-4	3,758	-0.11%
2021/07/01	6	28.13	0.1	27.60	27.70	5.9	3,861	0.15%
2021/06/30	0	0.00	2	28.30	28.15	-2	3,954	-0.05%
2021/06/29	2	28.75	2	28.75	28.20	0	4,041	0.00%
2021/06/28	1	28.95	6	28.58	29.00	-5	4,203	-0.12%
2021/06/25	5	28.97	0	0.00	28.70	5	4,329	0.12%
2021/06/24	1	28.65	1	29.40	29.15	0	4,410	0.00%
2021/06/23	0	0.00	8	28.35	28.65	-8	4,473	-0.18%
2021/06/22	4	27.93	0	0.00	27.45	4	4,604	0.09%
2021/06/21	7	27.87	1	28.10	27.85	6	4,830	0.12%
2021/06/18	3	28.95	2	28.83	28.80	1	5,231	0.02%
2021/06/17	6	28.99	15	28.60	29.20	-9	5,540	-0.16%
2021/06/16	7	28.01	0	0.00	27.85	7	5,701	0.12%
2021/06/11	0	0.00	1	28.35	28.25	-1	5,955	-0.02%
2021/06/10	7	28.33	0	0.00	28.25	7	5,992	0.12%
2021/06/09	5	28.83	4	28.94	28.25	1	6,072	0.02%
2021/06/08	0	0.00	1	29.50	29.15	-1	6,120	-0.02%
2021/06/07	1	28.90	1	29.35	28.70	0	6,182	0.00%
2021/06/04	2	29.53	2	29.20	29.20	0	6,208	0.00%
2021/06/03	2	30.00	2	29.98	29.95	0	6,229	0.00%
2021/06/02	7	30.13	3	29.60	29.60	4	6,286	0.06%
2021/06/01	3	30.80	7	30.63	30.35	-4	6,315	-0.06%
2021/05/31	11	30.25	4	29.79	29.80	7	6,379	0.11%
2021/05/28	6	30.05	7	30.04	30.00	-1	6,954	-0.01%
2021/05/27	15.2	29.70	6	29.51	29.55	9.2	7,009	0.13%
2021/05/26	5	29.97	3	29.63	30.65	2	6,959	0.03%
2021/05/25	5	29.45	0	0.00	29.35	5	6,856	0.07%
2021/05/24	5	28.35	18	28.50	28.85	-13	6,877	-0.19%
2021/05/21	9	28.42	9	28.42	28.35	0	6,900	0.00%
2021/05/20	0	0.00	6	27.35	27.35	-6	6,925	-0.09%
2021/05/19	14	27.89	2	28.08	28.00	12	6,997	0.17%
2021/05/18	9	26.89	4	27.14	27.80	5	7,051	0.07%
2021/05/17	4	24.84	4	26.41	25.30	0	7,097	0.00%
2021/05/14	1	27.15	1	26.50	26.50	0	7,050	0.00%
2021/05/13	39.3	26.57	35	26.84	26.80	4.3	7,031	0.06%
2021/05/12	3	26.42	39	26.30	25.35	-36	6,994	-0.51%
2021/05/11	15.2	28.29	16	27.85	27.50	-0.8	6,950	-0.01%
2021/05/10	13	30.61	8	30.22	30.05	5	6,965	0.07%
2021/05/07	6	31.73	28	31.78	32.15	-22	6,969	-0.32%
2021/05/06	13	29.85	7	29.79	29.25	6	6,960	0.09%
2021/05/05	10	30.48	2	30.45	29.80	8	7,007	0.11%
2021/05/04	10	29.84	40	29.86	30.30	-30	7,058	-0.43%
2021/05/03	13	33.50	23	32.63	32.20	-10	7,061	-0.14%
2021/04/29	9	35.89	1	35.65	35.15	8	7,090	0.11%
2021/04/28	6	36.03	3	36.15	36.00	3	7,407	0.04%
2021/04/27	6	36.98	2	36.70	36.30	4	8,266	0.05%
2021/04/26	10	36.72	1	36.70	36.70	9	8,349	0.11%
2021/04/23	6	36.87	0	0.00	36.70	6	8,415	0.07%
2021/04/22	13	37.50	2	37.15	36.25	11	8,518	0.13%
2021/04/21	20	38.47	14	38.29	37.95	6	8,609	0.07%
2021/04/20	15	38.00	10	38.27	39.00	5	8,611	0.06%
2021/04/19	29	36.12	32	37.18	37.50	-3	8,616	-0.03%
2021/04/16	10	36.71	5	36.54	36.50	5	8,716	0.06%
2021/04/15	3	36.70	1	36.50	36.45	2	8,890	0.02%
2021/04/14	26	36.66	11	36.59	36.00	15	9,145	0.16%
2021/04/13	16	38.99	6	39.78	38.25	10	9,959	0.10%
2021/04/12	48	40.89	56	41.05	40.75	-8	10,483	-0.08%
2021/04/09	71	39.83	33	39.65	39.55	38	10,547	0.36%
2021/04/08	10	41.80	40	40.39	40.70	-30	10,828	-0.28%
2021/04/07	22	39.18	20	39.36	39.25	2	10,782	0.02%
2021/04/06	5	38.53	8	38.98	38.85	-3	10,722	-0.03%
2021/04/01	23	37.87	20	38.08	38.10	3	10,711	0.03%
2021/03/31	33	38.80	11.1	38.96	38.50	21.9	10,670	0.20%
2021/03/30	9	38.19	8	39.27	39.70	1	10,534	0.01%
2021/03/29	5	38.16	17	37.88	37.95	-12	10,665	-0.11%
2021/03/26	12	37.20	14	37.35	37.30	-2	10,599	-0.02%
2021/03/25	15	37.96	6	38.07	37.50	9	10,552	0.09%
2021/03/24	29	38.28	80	38.35	38.40	-51	10,424	-0.49%
2021/03/23	97	37.97	49	37.71	37.40	48	10,207	0.47%
2021/03/22	48	37.45	33	37.70	38.00	15	9,807	0.15%
2021/03/19	7	35.86	8	36.04	35.50	-1	9,506	-0.01%
2021/03/18	9	34.77	4	34.93	35.35	5	9,356	0.05%
2021/03/17	6	34.49	14	35.19	35.05	-8	9,348	-0.09%
2021/03/16	9	33.83	4	33.99	33.95	5	9,244	0.05%
2021/03/15	12	34.06	13	34.38	34.30	-1	9,352	-0.01%
2021/03/12	13	33.51	12	33.93	34.00	1	9,395	0.01%
2021/03/11	1	32.35	3	33.38	33.35	-2	9,664	-0.02%
2021/03/10	2	31.90	0	0.00	31.90	2	9,709	0.02%
2021/03/09	6	31.61	2	31.60	31.90	4	9,985	0.04%
2021/03/08	15.1	32.27	6	32.49	32.15	9.1	10,054	0.09%
2021/03/05	2	33.15	5	33.15	33.05	-3	10,030	-0.03%
2021/03/04	24	33.74	0	0.00	33.25	24	9,990	0.24%
2021/03/03	36	34.90	51	35.53	33.80	-15	9,932	-0.15%
2021/03/02	3	32.93	34	32.82	33.20	-31	9,330	-0.33%
2021/02/26	9	31.92	22	32.20	32.15	-13	9,270	-0.14%
2021/02/25	11	32.24	11	32.80	32.35	0	9,266	0.00%
2021/02/24	22	32.38	2	33.05	32.30	20	9,267	0.22%
2021/02/23	38.1	33.10	15	33.09	33.15	23.1	9,221	0.25%
2021/02/22	3	33.17	27	33.43	33.35	-24	9,263	-0.26%
2021/02/19	7	32.46	37	32.23	32.90	-30	9,228	-0.33%
2021/02/18	27	31.54	5	31.30	31.65	22	9,255	0.24%
2021/02/17	3	31.73	34	31.70	31.75	-31	9,193	-0.34%
2021/02/05	16	28.88	0	0.00	28.90	16	9,105	0.18%
2021/02/04	3	29.60	1	29.60	29.65	2	9,077	0.02%
2021/02/03	5	30.07	28	30.33	29.70	-23	9,071	-0.25%
2021/02/02	12	30.15	2	30.05	30.00	10	9,048	0.11%
2021/02/01	16	29.35	15	29.80	29.80	1	9,021	0.01%
2021/01/29	18	30.53	13	30.60	30.05	5	8,955	0.06%
2021/01/28	51	30.82	50	30.69	30.65	1	8,884	0.01%
2021/01/27	21	31.85	8	32.28	31.75	13	8,832	0.15%
2021/01/26	39.3	32.83	3	33.92	32.25	36.3	8,758	0.41%
2021/01/25	6	33.14	7	33.59	33.75	-1	8,684	-0.01%
2021/01/22	9	33.64	4	33.90	34.20	5	8,620	0.06%
2021/01/21	35	34.89	16	35.08	34.50	19	8,514	0.22%
2021/01/20	125	35.43	228	35.91	34.90	-103	8,177	-1.26%	大買/大賣/鉅額交易
2021/01/19	11	33.90	6	33.95	33.50	5	7,286	0.07%
2021/01/18	8	33.68	18	32.84	34.00	-10	7,174	-0.14%
2021/01/15	21	33.54	46	33.32	33.30	-25	7,074	-0.35%
2021/01/14	44	34.96	13	34.72	34.60	31	6,950	0.45%
2021/01/13	4.1	34.21	8	33.79	33.95	-3.9	6,807	-0.06%
2021/01/12	3	34.00	21	33.87	34.15	-18	6,718	-0.27%
2021/01/11	18	34.83	15	35.20	34.40	3	6,629	0.05%
2021/01/08	36	34.18	42	33.66	34.10	-6	6,490	-0.09%
2021/01/07	34	35.28	84	35.70	35.75	-50	6,368	-0.79%
2021/01/06	202.4	36.22	68	36.34	35.15	134.4	6,077	2.21%	大買/鉅額交易
2021/01/05	90	36.04	70	36.23	36.60	20	5,120	0.39%
2021/01/04	44	32.62	24	32.87	33.30	20	4,439	0.45%
2020/12/31	21	28.91	36	29.74	30.30	-15	4,107	-0.37%
2020/12/30	21	26.95	9	26.96	27.55	12	3,704	0.32%
2020/12/29	1	25.65	1	26.30	25.70	0	3,486	0.00%
2020/12/28	5	25.99	1	26.05	26.05	4	3,436	0.12%
2020/12/25	2	25.40	7	25.86	25.50	-5	3,339	-0.15%
2020/12/24	0	0.00	1	25.05	25.25	-1	3,294	-0.03%
2020/12/23	0	0.00	8	25.68	25.10	-8	3,271	-0.24%
2020/12/22	1	24.65	6	24.01	23.75	-5	3,083	-0.16%
2020/12/21	0	0.00	6	24.20	24.00	-6	3,148	-0.19%
2020/12/18	5	24.59	6	24.74	24.45	-1	3,153	-0.03%
2020/12/17	0	0.00	1	25.60	25.10	-1	3,241	-0.03%
2020/12/15	2	24.70	18	24.61	24.80	-16	3,867	-0.41%
2020/12/14	0	0.00	2	26.00	25.20	-2	4,125	-0.05%
2020/12/11	9	25.26	2	26.05	25.00	7	4,176	0.17%
2020/12/10	7	26.39	4	25.95	26.00	3	4,158	0.07%
2020/12/09	13	26.91	3	26.93	26.80	10	4,104	0.24%
2020/12/08	34	26.44	9	26.26	26.20	25	3,966	0.63%
2020/12/07	46	26.89	56	26.56	26.75	-10	3,864	-0.26%
2020/12/04	7.5	24.34	5	24.79	25.10	2.5	3,584	0.07%
2020/12/03	43	25.06	38	24.79	24.20	5	3,496	0.14%
2020/12/02	1	25.35	28	25.82	26.05	-27	3,213	-0.84%
2020/12/01	4	23.70	0	0.00	23.70	4	3,166	0.13%
2020/11/30	0	0.00	5	23.10	23.00	-5	3,194	-0.16%
2020/11/27	2	23.40	0	0.00	23.20	2	3,266	0.06%
2020/11/26	0	0.00	2	22.90	22.85	-2	3,394	-0.06%
2020/11/24	0	0.00	2	22.80	22.30	-2	3,558	-0.06%
2020/11/23	8	22.55	5	22.60	22.75	3	3,576	0.08%
2020/11/20	3	22.87	41	22.98	22.85	-38	3,637	-1.04%
2020/11/19	13	23.18	3	23.10	23.15	10	3,775	0.26%
2020/11/18	47	22.91	0	0.00	22.65	47	3,754	1.25%
2020/11/17	18	22.98	17	22.84	22.65	1	3,736	0.03%
2020/11/16	1	21.80	2	21.30	21.80	-1	3,696	-0.03%
2020/11/12	1	21.40	12	21.41	21.20	-11	3,715	-0.30%
2020/11/11	1	21.15	6	21.04	20.95	-5	3,732	-0.13%
2020/11/10	2	21.38	0	0.00	21.10	2	3,739	0.05%
2020/11/09	2	21.23	31	21.31	21.20	-29	3,825	-0.76%
2020/11/06	0	0.00	4	21.05	21.05	-4	3,834	-0.10%
2020/11/05	2	21.18	0	0.00	21.30	2	3,860	0.05%
2020/11/04	0	0.00	4	21.60	21.10	-4	3,898	-0.10%
2020/11/02	2	20.53	0	0.00	20.35	2	3,961	0.05%
2020/10/29	2	20.60	3	20.75	21.05	-1	4,062	-0.02%
2020/10/28	1	21.50	1	21.90	21.40	0	4,100	0.00%
2020/10/27	2	21.78	5	21.88	21.60	-3	4,206	-0.07%
2020/10/26	2	22.35	0	0.00	22.10	2	4,279	0.05%
2020/10/23	2	22.23	3	22.25	22.25	-1	4,352	-0.02%
2020/10/22	0	0.00	3	22.17	22.20	-3	4,500	-0.07%
2020/10/21	8	23.00	3	23.15	22.55	5	4,527	0.11%
2020/10/19	4	22.46	1	22.50	22.35	3	4,577	0.07%
2020/10/16	3	22.93	1	22.70	22.60	2	4,627	0.04%
2020/10/15	3	23.27	8	23.01	23.40	-5	4,630	-0.11%
2020/10/13	2	21.70	2	22.35	22.35	0	4,775	0.00%
2020/10/12	3	22.05	4	21.73	21.70	-1	4,866	-0.02%
2020/10/08	2	22.40	8	22.30	22.20	-6	5,008	-0.12%
2020/10/07	2	22.35	3	22.65	22.45	-1	5,290	-0.02%
2020/10/06	3	22.35	1	22.50	22.60	2	5,474	0.04%
2020/10/05	3	21.50	2	22.05	22.20	1	5,757	0.02%
2020/09/30	3	21.98	1	21.95	21.95	2	6,014	0.03%
2020/09/29	5	21.75	1	22.00	21.85	4	6,187	0.06%
2020/09/28	1	21.55	1	21.70	21.65	0	6,214	0.00%
2020/09/25	2	21.20	3	21.12	21.25	-1	6,230	-0.02%
2020/09/24	8	22.04	11	22.10	21.80	-3	6,161	-0.05%
2020/09/23	1	23.45	3	23.40	23.10	-2	6,075	-0.03%
2020/09/22	9	23.44	7	23.34	23.35	2	6,054	0.03%
2020/09/21	23	24.60	40	24.49	24.25	-17	5,939	-0.29%
2020/09/18	223	26.88	192	25.84	25.45	31	5,816	0.53%	大買/大賣/
2020/09/17	90	26.16	115	25.97	26.70	-25	5,282	-0.47%	大賣/
2020/09/16	7	24.96	11	25.01	24.30	-4	5,000	-0.08%
2020/09/15	4	24.38	9	24.43	24.55	-5	4,915	-0.10%
2020/09/14	2	23.35	0	0.00	23.65	2	4,934	0.04%
2020/09/11	5	23.09	0	0.00	22.90	5	5,032	0.10%
2020/09/10	2	23.68	7	23.66	23.35	-5	5,021	-0.10%
2020/09/09	12	23.93	3	23.60	23.65	9	5,002	0.18%
2020/09/08	2	23.95	2	23.53	23.95	0	4,961	0.00%
2020/09/07	5	23.77	2	23.50	23.35	3	4,956	0.06%
2020/09/04	2	23.23	4	23.86	24.15	-2	4,972	-0.04%
2020/09/03	24	24.39	4	24.75	23.90	20	4,935	0.41%
2020/09/02	14	24.86	2	24.90	24.85	12	4,867	0.25%
2020/09/01	21	24.87	21	24.95	25.40	0	4,803	0.00%
2020/08/31	4	24.56	0	0.00	24.00	4	4,639	0.09%
2020/08/28	8	24.18	29	23.92	24.25	-21	4,590	-0.46%
2020/08/27	11	23.33	12	23.50	23.15	-1	4,497	-0.02%
2020/08/26	8	23.74	19	23.90	23.50	-11	4,495	-0.24%
2020/08/25	20	23.24	27	23.68	23.85	-7	4,423	-0.16%
2020/08/24	5	22.45	17	21.90	22.45	-12	4,259	-0.28%
2020/08/21	0	0.00	10	21.02	21.10	-10	4,213	-0.24%
2020/08/20	13	20.65	31	20.35	20.20	-18	4,204	-0.43%
2020/08/19	1	22.00	2	21.90	21.90	-1	4,144	-0.02%
2020/08/18	0	0.00	6	21.98	21.75	-6	4,135	-0.15%
2020/08/17	7	22.35	6	22.50	22.10	1	4,170	0.02%
2020/08/14	2	22.00	3	22.18	22.35	-1	4,215	-0.02%
2020/08/13	17	21.82	66	21.65	21.70	-49	4,371	-1.12%
2020/08/12	2	22.65	2	22.70	22.65	0	4,300	0.00%
2020/08/11	1	22.25	4	22.70	22.00	-3	4,325	-0.07%
2020/08/10	28	22.88	4	23.09	22.55	24	4,337	0.55%
2020/08/07	6	23.20	0	0.00	23.15	6	4,345	0.14%
2020/08/06	8	23.72	3	23.50	23.50	5	4,365	0.11%
2020/08/05	10	24.39	43	24.25	24.30	-33	4,361	-0.76%
2020/08/03	23	23.72	1	23.55	23.55	22	4,417	0.50%
2020/07/31	9	23.54	19	23.73	23.55	-10	4,445	-0.22%
2020/07/30	7	23.15	7	22.96	22.90	0	4,345	0.00%
2020/07/29	9	21.76	9	22.31	22.85	0	4,278	0.00%
2020/07/28	3	22.45	10	22.36	22.00	-7	4,222	-0.17%
2020/07/27	17	21.63	3	22.15	21.20	14	4,116	0.34%
2020/07/24	25	22.47	21	22.19	22.00	4	4,109	0.10%
2020/07/23	5	22.93	4	23.21	22.85	1	4,068	0.02%
2020/07/22	10	22.97	4	22.93	22.80	6	4,090	0.15%
2020/07/21	12	22.74	9	22.98	23.15	3	4,071	0.07%
2020/07/20	10	22.64	6	22.39	22.50	4	4,100	0.10%
2020/07/17	26	23.29	26	23.54	23.30	0	4,118	0.00%
2020/07/16	16	23.04	9	23.62	22.65	7	3,961	0.18%
2020/07/15	41	24.55	14	24.79	23.70	27	3,877	0.70%
2020/07/14	22	24.95	18	25.38	25.10	4	3,753	0.11%
2020/07/13	10	24.26	30	24.69	24.90	-20	3,474	-0.58%
2020/07/10	38	22.08	13	22.21	22.65	25	3,294	0.76%
2020/07/09	13	22.14	46	22.02	22.40	-33	3,000	-1.10%
2020/07/08	6	18.61	12	20.29	20.40	-6	2,744	-0.22%
2020/07/07	20	18.80	0	0.00	18.55	20	2,591	0.77%
2020/07/06	50	18.53	2	18.50	18.45	48	2,568	1.87%
2020/07/02	10	18.15	0	0.00	18.20	10	2,540	0.39%
2020/07/01	4	18.29	3	18.28	18.05	1	2,536	0.04%
2020/06/30	0	0.00	13	17.90	17.90	-13	2,518	-0.52%
2020/06/29	8	17.48	5	17.72	17.75	3	2,517	0.12%
2020/06/24	0	0.00	40	17.70	17.70	-40	2,510	-1.59%
2020/06/23	2	17.95	1	17.80	17.70	1	2,511	0.04%
2020/06/22	3	17.97	8	18.14	18.05	-5	2,502	-0.20%
2020/06/19	19	18.32	5	18.47	18.00	14	2,495	0.56%
2020/06/18	42	18.90	16	18.74	19.10	26	2,401	1.08%
2020/06/17	0	0.00	2	18.00	17.70	-2	2,290	-0.09%
2020/06/16	0	0.00	13	17.73	17.60	-13	2,291	-0.57%
2020/06/15	1	17.45	3	17.47	17.15	-2	2,302	-0.09%
2020/06/12	0	0.00	14	16.57	17.20	-14	2,297	-0.61%
2020/06/11	16	17.88	6	17.92	17.10	10	2,294	0.44%
2020/06/10	10	18.03	5	18.28	18.00	5	2,262	0.22%
2020/06/09	0	0.00	3	18.20	18.20	-3	2,287	-0.13%
2020/06/08	7	18.30	0	0.00	18.20	7	2,307	0.30%
2020/06/05	4	18.64	4	18.68	18.55	0	2,287	0.00%
2020/06/04	8	18.57	1	18.55	18.45	7	2,277	0.31%
2020/06/03	14	18.61	2	18.58	18.50	12	2,271	0.53%
2020/06/02	1	18.20	1	18.35	18.75	0	2,223	0.00%
2020/06/01	2	18.50	3	18.30	18.60	-1	2,190	-0.05%
2020/05/29	0	0.00	12	17.75	17.70	-12	2,171	-0.55%
2020/05/28	8	18.03	41	17.91	17.80	-33	2,169	-1.52%
2020/05/27	6	18.08	6	18.19	18.05	0	2,156	0.00%
2020/05/26	4	18.55	4	18.09	17.95	0	2,153	0.00%
2020/05/25	2	18.10	6	18.38	18.40	-4	2,133	-0.19%
2020/05/22	16	19.20	3	18.50	18.40	13	2,110	0.62%
2020/05/21	17	19.17	6	19.43	19.05	11	2,083	0.53%
2020/05/20	27	19.40	15	19.49	19.15	12	2,005	0.60%
2020/05/19	5	18.65	10	18.74	18.65	-5	1,831	-0.27%
2020/05/18	36	18.73	4	18.79	18.60	32	1,808	1.77%
2020/05/15	2	17.45	27	18.36	18.15	-25	1,762	-1.42%
2020/05/14	1	17.95	1	19.15	17.95	0	1,719	0.00%
2020/05/13	1	19.15	1	19.00	19.15	0	1,673	0.00%
2020/05/12	26	19.18	5	19.07	19.20	21	1,630	1.29%
2020/05/11	11	18.66	0.6	19.05	18.90	10.5	1,574	0.66%
2020/05/08	16	18.99	15	18.98	18.90	1	1,507	0.07%
2020/05/07	2	17.78	14	17.85	18.10	-12	1,399	-0.86%
2020/05/06	1	17.40	50	17.16	16.85	-49	1,327	-3.69%
2020/05/05	1	17.30	1	17.25	17.30	0	1,320	0.00%
2020/05/04	4	17.30	4	16.93	17.30	0	1,333	0.00%
2020/04/30	3	17.35	11	17.04	17.10	-8	1,318	-0.61%
2020/04/29	12	16.52	47	16.56	16.55	-35	1,285	-2.72%
2020/04/28	51	16.29	0	0.00	16.40	51	1,259	4.05%
2020/04/27	10	16.25	16	16.18	16.15	-6	1,271	-0.47%
2020/04/24	5	15.98	53	15.85	15.95	-48	1,243	-3.86%
2020/04/23	47	16.14	33	15.84	16.00	14	1,209	1.16%
2020/04/22	47	15.45	9	15.68	15.45	38	1,146	3.32%
2020/04/21	1	14.75	0	0.00	14.55	1	1,059	0.09%
2020/04/20	2	14.93	6	15.06	15.20	-4	1,048	-0.38%
2020/04/17	0	0.00	13	14.91	14.55	-13	1,053	-1.23%
2020/04/16	6	14.56	8	14.03	14.40	-2	1,026	-0.19%
2020/04/15	2	13.55	5	13.57	13.70	-3	1,028	-0.29%
2020/04/14	1	13.50	0	0.00	13.50	1	1,026	0.10%
2020/04/13	0	0.00	6	13.17	13.15	-6	1,023	-0.59%
2020/04/10	3	13.20	0	0.00	13.00	3	1,023	0.29%
2020/04/09	3	12.55	0	0.00	12.70	3	1,021	0.29%
2020/04/08	1	12.60	6	12.32	12.70	-5	1,008	-0.50%
2020/04/07	8	11.90	5	12.01	11.90	3	1,008	0.30%
2020/04/06	0	0.00	3	11.70	11.70	-3	1,023	-0.29%
2020/03/31	2	11.35	0	0.00	11.20	2	1,329	0.15%
2020/03/30	8	11.21	0	0.00	11.30	8	1,362	0.59%
2020/03/27	8	11.63	4	11.70	11.30	4	1,365	0.29%
2020/03/26	0	11.85	0	0.00	11.50	0	1,363	0.00%
2020/03/25	1	11.40	1	11.60	11.30	0	1,365	0.00%
2020/03/24	2	10.75	1	10.80	10.90	1	1,372	0.07%
2020/03/23	0	0.00	4	10.70	10.40	-4	1,380	-0.29%
2020/03/20	20	10.60	0	0.00	10.75	20	1,398	1.43%
2020/03/19	0	0.00	1	9.81	9.81	-1	1,406	-0.07%
2020/03/18	6	11.20	0	0.00	10.90	6	1,416	0.42%
2020/03/17	7	11.33	2	11.60	11.15	5	1,527	0.33%
2020/03/16	1	13.10	0	0.00	12.10	1	1,562	0.06%
2020/03/13	1	12.55	2	12.60	13.00	-1	1,577	-0.06%
2020/03/12	3	14.07	0	0.00	13.90	3	1,572	0.19%
2020/03/11	1	15.65	1	15.75	15.25	0	1,697	0.00%
2020/03/06	1	15.95	1	16.10	16.10	0	1,790	0.00%
2020/03/05	3	16.03	1	16.25	16.10	2	1,805	0.11%
2020/03/03	1	15.60	2	15.60	15.50	-1	1,896	-0.05%
2020/03/02	2	15.38	1	15.40	15.35	1	1,933	0.05%
2020/02/27	3	15.93	3	15.65	15.40	0	1,951	0.00%
2020/02/25	0	0.00	3	16.15	16.25	-3	2,113	-0.14%
2020/02/24	1	16.65	0	0.00	16.40	1	2,183	0.05%
2020/02/20	4	16.69	0	0.00	16.50	4	2,191	0.18%
2020/02/18	2	16.70	0	0.00	16.65	2	2,241	0.09%
2020/02/17	1	16.80	0	0.00	16.85	1	2,310	0.04%
2020/02/14	4	16.93	0	0.00	17.00	4	2,303	0.17%
2020/02/13	0	17.20	0	0.00	17.00	0	2,300	0.00%
2020/02/12	0	17.45	1	17.15	17.25	-1	2,299	-0.04%
2020/02/11	1	16.95	2	17.05	16.90	-1	2,296	-0.04%
2020/02/10	0	0.00	2	17.00	16.80	-2	2,297	-0.09%
2020/02/05	1	17.55	7	17.51	17.20	-6	2,284	-0.26%
2020/02/04	0	0.00	4	16.98	17.00	-4	2,254	-0.18%
2020/02/03	2	16.40	9	16.43	16.55	-7	2,250	-0.31%
2020/01/31	2	17.15	0	0.00	17.05	2	2,255	0.09%
2020/01/30	2	16.85	4	16.90	16.90	-2	2,260	-0.09%
2020/01/20	4	18.55	0	0.00	18.70	4	2,236	0.18%
2020/01/14	2	18.20	3	18.17	18.20	-1	2,438	-0.04%
2020/01/13	0	0.00	12	17.72	18.20	-12	2,417	-0.50%
2020/01/10	1	17.60	60	17.16	17.20	-59	2,386	-2.47%
2020/01/09	60	17.60	1	17.50	17.55	59	2,375	2.48%
2020/01/07	1	17.05	0	0.00	17.15	1	2,353	0.04%
2020/01/06	0	0.00	5	17.30	17.20	-5	2,346	-0.21%
2020/01/03	0	0.00	1	17.50	17.65	-1	2,333	-0.04%
2019/12/31	0	0.00	1	18.00	18.00	-1	2,298	-0.04%
2019/12/30	41	18.42	0	0.00	18.10	41	2,286	1.79%
2019/12/27	0	0.00	12	18.53	18.40	-12	2,261	-0.53%
2019/12/26	26	18.98	41	19.02	18.50	-15	2,225	-0.67%
2019/12/25	0	0.00	1	18.55	18.50	-1	1,978	-0.05%
2019/12/18	30	18.30	0	0.00	18.10	30	1,928	1.56%
2019/12/17	0	18.40	4	18.50	18.40	-4	1,920	-0.21%
2019/12/16	0.6	18.50	1	18.15	18.45	-0.5	1,894	-0.02%
2019/12/13	5	17.90	31	17.80	17.90	-26	1,867	-1.39%
2019/12/12	9	18.83	0	0.00	18.30	9	1,827	0.49%
2019/12/11	1	18.55	1	18.55	18.60	0	1,703	0.00%
2019/12/10	0	0.00	7	18.22	18.40	-7	1,655	-0.42%
2019/12/09	8	18.16	4	18.18	18.20	4	1,623	0.25%
2019/12/06	0	0.00	5	17.86	18.20	-5	1,579	-0.32%
2019/12/05	1	17.45	0	0.00	17.65	1	1,423	0.07%
2019/12/04	6	17.29	24	17.42	17.40	-18	1,385	-1.30%
2019/12/03	10	17.10	1	17.15	17.10	9	1,325	0.68%
2019/12/02	11	17.08	8	17.05	16.65	3	1,311	0.23%
2019/11/29	9	17.09	15	17.16	16.95	-6	1,292	-0.46%
2019/11/28	41	17.46	1	17.60	17.20	40	1,295	3.09%
2019/11/27	14	17.04	13	17.06	17.50	1	1,222	0.08%
2019/11/26	6	17.15	28	17.10	17.00	-22	1,185	-1.86%
2019/11/25	9	17.22	0	0.00	17.35	9	1,162	0.77%
2019/11/22	16	17.38	5	17.81	17.60	11	1,119	0.98%
2019/11/21	4	16.05	14	17.04	17.15	-10	985	-1.02%
2019/11/20	2	16.15	0	0.00	16.25	2	906	0.22%
2019/11/19	4	16.24	2	16.05	16.05	2	892	0.22%
2019/11/18	0	0.00	8	16.28	16.25	-8	875	-0.91%
2019/11/15	3	15.93	6	15.84	15.75	-3	846	-0.35%
2019/11/14	4	16.06	10	16.12	15.95	-6	834	-0.72%
2019/11/13	2	15.18	0	0.00	15.20	2	764	0.26%
2019/11/11	0	0.00	10	15.00	14.75	-10	759	-1.32%
2019/11/07	4	15.00	0	0.00	15.00	4	751	0.53%
2019/10/30	25	15.89	0	0.00	15.70	25	741	3.37%
2019/10/29	3	15.65	0	0.00	15.45	3	720	0.42%
2019/10/28	3	15.65	21	15.80	15.75	-18	711	-2.53%
2019/10/25	1	15.90	1	15.90	15.80	0	699	0.00%
2019/10/24	42	16.28	7	16.19	16.10	35	687	5.09%
2019/10/23	14	16.19	3	16.20	16.20	11	590	1.86%
2019/10/22	1	14.80	0	0.00	14.75	1	440	0.23%
2019/10/08	5	14.95	0	0.00	14.90	5	561	0.89%
2019/09/27	2	15.05	0	0.00	14.85	2	574	0.35%
2019/09/24	3	15.90	0	0.00	15.80	3	626	0.48%
2019/09/11	11	15.58	0	0.00	15.70	11	640	1.72%
2019/09/05	0	0.00	2	15.98	16.00	-2	660	-0.30%
2019/09/04	0	0.00	2	16.00	16.00	-2	665	-0.30%
2019/09/03	5	16.02	3	15.98	15.95	2	668	0.30%
2019/09/02	0	0.00	3	15.98	16.20	-3	664	-0.45%
2019/08/29	0	0.00	1	15.40	15.50	-1	632	-0.16%
2019/08/28	0	0.00	1	15.15	15.15	-1	632	-0.16%
2019/08/27	0	0.00	1	15.15	15.10	-1	632	-0.16%
2019/08/26	4	14.93	0	0.00	14.90	4	641	0.62%
2019/08/21	0	0.00	1	15.70	15.55	-1	643	-0.16%
2019/08/20	0	0.00	2	15.55	15.40	-2	644	-0.31%
2019/08/19	0	0.00	4	15.16	15.25	-4	634	-0.63%
2019/08/15	1	14.35	10	14.38	14.45	-9	641	-1.40%
2019/08/14	0	0.00	3	14.70	14.55	-3	649	-0.46%
2019/08/13	0	0.00	1	14.70	14.55	-1	664	-0.15%
2019/08/12	0	0.00	1	14.80	14.70	-1	716	-0.14%
2019/08/01	0	0.00	3	15.65	15.55	-3	806	-0.37%
2019/07/30	4	15.94	0	0.00	15.80	4	820	0.49%
2019/07/29	0	0.00	1	16.05	16.05	-1	829	-0.12%
2019/07/26	0	0.00	4	16.06	15.95	-4	844	-0.47%
2019/07/24	0	0.00	1	16.10	15.95	-1	872	-0.11%
2019/07/23	0	0.00	9	16.12	16.00	-9	1,007	-0.89%
2019/07/22	5	16.26	4	16.18	16.10	1	1,008	0.10%
2019/07/12	6	16.01	5	15.70	15.70	1	1,037	0.10%
2019/07/03	2	15.60	4	15.76	15.40	-2	1,224	-0.16%
2019/06/24	1	14.90	0	0.00	15.00	1	1,320	0.08%
2019/06/21	1	15.05	1	15.30	15.05	0	1,328	0.00%
2019/06/20	0	0.00	3	14.93	14.95	-3	1,339	-0.22%
2019/06/14	0	0.00	5	14.65	14.55	-5	1,364	-0.37%
2019/06/11	5	14.35	0	0.00	14.25	5	1,405	0.36%
2019/06/06	1	13.90	0	0.00	13.80	1	1,549	0.06%
2019/05/31	0	0.00	1	14.30	14.10	-1	2,113	-0.05%
2019/05/27	1	13.50	1	13.60	13.55	0	2,141	0.00%
2019/05/23	0	0.00	10	13.75	13.55	-10	2,157	-0.46%
2019/05/22	1	14.05	0	0.00	14.00	1	2,157	0.05%
2019/05/20	3	13.92	2	13.75	13.80	1	2,168	0.05%
2019/05/17	8	14.26	0	0.00	14.00	8	2,185	0.37%
2019/05/13	3	15.12	0	0.00	15.25	3	2,135	0.14%
2019/05/09	7	16.42	0	0.00	16.25	7	2,108	0.33%
2019/05/08	4	17.05	0	0.00	17.00	4	2,082	0.19%
2019/05/03	2	17.90	0	0.00	17.75	2	2,057	0.10%
2019/05/02	5	17.67	5	18.01	18.20	0	2,042	0.00%
2019/04/29	2	18.10	6	18.12	17.40	-4	2,041	-0.20%
2019/04/24	0	0.00	2	17.50	17.30	-2	1,938	-0.10%
2019/04/18	8	17.85	0	0.00	17.35	8	1,890	0.42%
2019/04/17	6	17.87	6	17.95	17.90	0	1,856	0.00%
2019/04/16	5	17.91	3	18.43	18.05	2	1,810	0.11%
2019/04/12	0	0.00	1	16.95	16.80	-1	1,671	-0.06%
2019/04/11	7	17.02	3	17.00	16.85	4	1,673	0.24%
2019/04/10	2	17.25	0	0.00	17.35	2	1,648	0.12%
2019/04/08	12	18.16	13	17.72	17.75	-1	1,639	-0.06%
2019/04/02	2	16.95	2	17.45	17.45	0	1,590	0.00%
2019/04/01	4	17.10	0	0.00	16.90	4	1,560	0.26%
2019/03/29	0	0.00	1	17.10	17.10	-1	1,525	-0.07%
2019/03/28	1	17.15	1	17.10	17.15	0	1,525	0.00%
2019/03/27	1	17.30	0	0.00	17.20	1	1,525	0.07%
2019/03/26	2	17.35	0	0.00	17.25	2	1,523	0.13%
2019/03/22	1	18.05	0	0.00	17.75	1	1,499	0.07%
2019/03/21	1	18.10	0	0.00	18.05	1	1,491	0.07%
2019/03/20	2	17.93	0	0.00	17.95	2	1,492	0.13%
2019/03/19	0	0.00	5	17.81	18.25	-5	1,502	-0.33%
2019/03/18	3	18.12	0	0.00	17.80	3	1,494	0.20%
2019/03/15	1	18.10	1	18.20	18.20	0	1,508	0.00%
2019/03/14	1	18.40	1	18.65	18.05	0	1,503	0.00%
2019/03/13	5	19.45	0	0.00	18.40	5	1,504	0.33%
2019/03/12	1	18.90	2	18.73	18.75	-1	1,421	-0.07%
2019/03/11	2	18.85	2	18.80	18.85	0	1,555	0.00%
2019/03/08	8	18.56	8	18.69	19.10	0	1,537	0.00%
2019/03/07	2	18.70	1	18.95	18.25	1	1,472	0.07%
2019/03/06	0	0.00	1	17.40	17.25	-1	1,147	-0.09%
2019/02/27	1	17.05	0	0.00	17.05	1	1,133	0.09%
2019/02/26	1	17.40	1	17.40	17.40	0	1,125	0.00%
2019/02/19	0	0.00	3	17.00	17.10	-3	1,193	-0.25%
2019/02/18	5	17.10	5	17.10	17.10	0	1,195	0.00%
2019/02/13	0	0.00	1	16.40	16.45	-1	1,141	-0.09%
2019/02/11	1	15.80	0	0.00	15.85	1	1,134	0.09%
2019/01/24	1	16.05	0	0.00	16.05	1	1,185	0.08%
2019/01/22	0	0.00	1	16.30	16.25	-1	1,179	-0.08%
2019/01/17	1	16.20	0	0.00	16.10	1	1,151	0.09%
2019/01/16	15	16.64	16	16.73	16.55	-1	1,146	-0.09%
2019/01/15	0	0.00	1	15.80	15.80	-1	1,109	-0.09%
2019/01/14	1	15.60	0	0.00	15.60	1	1,111	0.09%
2019/01/10	1	15.90	0	0.00	15.90	1	1,118	0.09%
2019/01/04	1	15.45	0	0.00	15.80	1	1,174	0.09%
2019/01/03	1	16.35	0	0.00	16.20	1	1,179	0.08%
2019/01/02	0	0.00	1	16.85	16.70	-1	1,179	-0.08%
2018/12/27	0	0.00	1	17.10	16.75	-1	1,201	-0.08%
2018/12/26	1	16.40	4	16.84	16.40	-3	1,178	-0.25%
2018/12/25	2	15.98	0	0.00	16.05	2	1,151	0.17%
2018/12/22	1	16.15	0	0.00	16.25	1	1,152	0.09%
2018/12/19	1	16.70	0	0.00	16.60	1	1,162	0.09%
2018/12/18	1	16.50	0	0.00	16.50	1	1,173	0.09%
2018/12/14	1	17.20	0	0.00	16.85	1	1,186	0.08%
2018/12/12	1	16.60	1	16.90	17.30	0	1,171	0.00%
2018/12/11	4	16.38	0	0.00	16.30	4	1,147	0.35%
2018/12/10	4	16.45	20	16.23	16.10	-16	1,140	-1.40%
2018/12/07	0	0.00	1	17.70	17.60	-1	1,100	-0.09%
2018/12/05	1	18.25	0	0.00	18.35	1	1,065	0.09%
2018/12/04	32	18.74	11	19.53	19.10	21	1,040	2.02%
2018/11/30	9	17.82	7	18.13	17.35	2	833	0.24%
2018/11/29	2	17.75	0	0.00	17.65	2	751	0.27%
2018/11/27	0	0.00	1	17.50	17.45	-1	731	-0.14%
2018/11/26	2	16.73	0	0.00	16.75	2	727	0.27%
2018/11/23	1	17.10	0	0.00	16.70	1	744	0.13%
2018/11/22	13	17.40	0	0.00	17.00	13	793	1.64%
2018/11/21	0	0.00	2	17.50	17.35	-2	822	-0.24%
2018/11/20	1	17.00	0	0.00	17.45	1	822	0.12%
2018/11/16	1	18.00	2	17.75	17.80	-1	781	-0.13%
2018/11/15	0	0.00	1	16.65	16.65	-1	691	-0.14%
2018/11/14	0	0.00	1	15.90	16.10	-1	682	-0.15%
2018/11/09	2	16.08	0	0.00	16.05	2	695	0.29%
2018/11/08	0	0.00	10	16.50	16.05	-10	697	-1.43%
2018/11/07	13	16.52	0	0.00	16.20	13	697	1.86%
2018/11/06	1	16.50	0	0.00	16.10	1	671	0.15%
2018/10/26	0	0.00	1	15.80	15.15	-1	645	-0.15%
2018/10/22	1	16.00	0	0.00	16.50	1	631	0.16%
2018/10/16	2	17.15	1	17.40	16.80	1	613	0.16%
2018/10/11	0	0.00	30	15.60	15.60	-30	568	-5.28%
2018/09/28	0	0.00	16	20.75	20.60	-16	580	-2.75%
2018/09/27	17	20.65	1	21.20	20.65	16	580	2.75%
2018/09/26	0	0.00	17	20.90	20.65	-17	574	-2.96%
2018/09/25	17	20.65	0	0.00	20.70	17	575	2.95%
2018/09/21	1	20.60	0	0.00	20.70	1	563	0.18%
2018/09/20	0	0.00	19	22.02	21.70	-19	550	-3.45%
2018/09/19	19	21.90	0	0.00	21.85	19	553	3.43%
2018/09/12	2	21.68	0	0.00	21.70	2	589	0.34%
2018/09/11	0	0.00	1	21.90	22.05	-1	594	-0.17%
2018/09/10	1	21.50	1	22.00	21.75	0	597	0.00%
2018/09/07	1	23.20	0	0.00	22.90	1	593	0.17%
2018/09/04	1	24.40	1	24.15	24.35	0	619	0.00%
2018/09/03	3	23.72	0	0.00	23.50	3	626	0.48%
2018/08/30	4	24.85	3	25.20	24.50	1	644	0.16%
2018/08/28	0	0.00	1	24.00	24.00	-1	639	-0.16%
2018/08/20	1	21.20	1	22.25	22.25	0	680	0.00%
2018/08/16	1	23.35	1	23.65	23.35	0	677	0.00%
2018/08/13	6	24.98	1	24.95	24.55	5	683	0.73%
2018/08/02	0	0.00	2	27.55	26.65	-2	765	-0.26%
2018/07/31	2	26.55	0	0.00	26.50	2	758	0.26%
2018/07/27	0	0.00	2	27.20	27.25	-2	759	-0.26%
2018/07/26	0	0.00	1	26.65	26.70	-1	757	-0.13%
2018/07/23	2	26.00	0	0.00	25.95	2	766	0.26%
2018/07/20	1	26.80	0	0.00	26.70	1	767	0.13%
2018/07/17	5	27.90	0	0.00	27.30	5	788	0.63%
2018/07/10	0	0.00	1	24.80	24.75	-1	735	-0.14%
2018/07/06	1	24.50	0	0.00	24.30	1	742	0.13%
2018/07/05	2	25.40	2	25.25	24.80	0	739	0.00%
2018/06/28	1	27.20	1	26.80	26.70	0	768	0.00%
2018/06/20	0	0.00	11	29.00	28.30	-11	817	-1.35%
2018/06/13	0	0.00	1	30.00	29.90	-1	1,125	-0.09%
2018/06/11	1	31.65	0	0.00	31.00	1	1,105	0.09%
2018/06/07	0	0.00	2	31.45	31.50	-2	1,109	-0.18%
2018/06/05	11	31.42	0	0.00	31.35	11	1,081	1.02%
2018/06/04	35	30.63	0	0.00	30.00	35	1,030	3.40%
2018/06/01	3	30.33	1	30.80	30.40	2	1,017	0.20%
2018/05/25	3	28.25	1	28.20	28.15	2	965	0.21%
2018/05/24	1	28.30	1	27.80	27.80	0	965	0.00%
2018/05/22	1	27.65	0	0.00	27.45	1	979	0.10%
2018/05/18	1	26.90	0	0.00	26.90	1	980	0.10%
2018/05/15	10	26.10	1	25.75	25.85	9	1,036	0.87%
2018/05/11	1	29.00	0	0.00	28.55	1	1,029	0.10%
2018/05/08	2	28.50	2	28.60	28.50	0	1,050	0.00%
2018/04/24	0	0.00	3	28.77	28.50	-3	1,148	-0.26%
2018/04/17	2	31.50	5	31.55	31.30	-3	1,316	-0.23%
2018/04/11	0	0.00	5	32.25	32.00	-5	1,418	-0.35%
2018/04/10	0	0.00	2	31.95	31.70	-2	1,496	-0.13%
2018/04/09	25	32.43	45	32.33	32.25	-20	1,504	-1.33%
2018/04/03	10	33.49	10	33.20	33.10	0	1,503	0.00%
2018/04/02	10	34.56	0	0.00	34.15	10	1,509	0.66%
2018/03/31	10	34.85	10	34.83	34.65	0	1,522	0.00%
2018/03/30	11	34.76	11	34.57	34.30	0	1,522	0.00%
2018/03/29	10	34.18	35	34.07	34.00	-25	1,542	-1.62%
2018/03/28	5	34.75	1	34.30	34.10	4	1,556	0.26%
2018/03/27	5	34.90	1	34.80	35.05	4	1,557	0.26%
2018/03/26	6	34.66	5	35.25	34.65	1	1,577	0.06%
2018/03/23	8	34.57	7	34.69	34.60	1	1,576	0.06%
2018/03/22	29	36.72	2	36.95	35.80	27	1,565	1.72%
2018/03/21	21	38.04	4	37.90	37.70	17	1,523	1.12%
2018/03/20	0	0.00	15	34.98	35.35	-15	1,324	-1.13%
2018/03/16	0	0.00	2	32.10	32.15	-2	1,354	-0.15%
2018/03/13	1	32.40	0	0.00	33.05	1	1,518	0.07%
2018/03/12	0	0.00	2	32.40	32.30	-2	1,567	-0.13%
2018/02/27	5	32.35	0	0.00	32.20	5	2,805	0.18%
2018/02/12	10	30.30	0	0.00	30.10	10	4,400	0.23%
2018/02/07	1	33.05	1	33.65	32.60	0	4,647	0.00%
2018/02/05	0	0.00	2	35.25	35.50	-2	4,642	-0.04%
2018/02/02	0	0.00	23	36.57	36.50	-23	4,677	-0.49%
2018/02/01	1	37.20	1	36.80	36.75	0	4,780	0.00%
2018/01/30	23	37.64	2	37.00	36.90	21	5,071	0.41%
2018/01/29	1	37.25	0	0.00	37.25	1	5,126	0.02%
2018/01/26	0	0.00	23	37.30	37.25	-23	5,238	-0.44%
2018/01/22	12	38.31	0	0.00	38.05	12	5,844	0.21%
2018/01/19	1	37.80	1	38.00	37.85	0	5,932	0.00%
2018/01/18	1	38.40	0	0.00	38.00	1	6,022	0.02%
2018/01/16	1	38.50	0	0.00	38.40	1	6,104	0.02%
2018/01/15	1.8	38.85	1	38.90	38.85	0.8	6,098	0.01%
2018/01/12	2.5	38.48	7	38.56	38.10	-4.5	6,054	-0.07%
2018/01/11	2	36.78	2	36.60	36.50	0	6,018	0.00%
2018/01/10	0	0.00	1	36.10	36.10	-1	6,018	-0.02%
2018/01/09	5	37.68	1	37.00	37.00	4	6,009	0.07%
2018/01/08	18	37.79	0.1	37.35	37.35	17.9	6,038	0.30%
2018/01/05	5	39.53	2	39.00	38.70	3	6,028	0.05%
2018/01/04	7.1	39.02	2	39.65	39.60	5.1	6,031	0.08%