國產 (2504)-新光-高雄券商分點個股進出

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

國產

(2504)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
10,070張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國產 (2504)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3.4	50.28	2	51.40	51.40	1.4	4,373	0.03%
2024/12/16	0	0.00	2	52.80	51.40	-2	4,344	-0.05%
2024/12/13	5	52.00	0	0.00	52.00	5	4,339	0.12%
2024/12/09	1	52.70	1	53.40	53.40	0	4,460	0.00%
2024/12/06	3	51.90	7	52.71	53.30	-4	4,506	-0.09%
2024/12/05	3	52.00	2	52.20	52.20	1	4,533	0.02%
2024/12/04	4	52.28	1	52.50	52.50	3	4,577	0.07%
2024/12/03	1.1	52.82	0	0.00	53.00	1.1	4,665	0.02%
2024/12/02	2	54.00	1	53.80	53.30	1	4,693	0.02%
2024/11/29	1	54.10	1	54.00	54.00	0	4,734	0.00%
2024/11/28	4	54.38	12.1	54.51	55.00	-8.1	4,771	-0.17%
2024/11/27	3	53.07	1	53.20	53.20	2	4,750	0.04%
2024/11/26	4	53.88	3	54.33	54.10	1	4,819	0.02%
2024/11/25	3	52.63	7	53.97	54.10	-4	4,868	-0.08%
2024/11/22	10	53.42	6	52.53	52.40	4	4,880	0.08%
2024/11/21	4	54.10	0	0.00	54.30	4	4,883	0.08%
2024/11/20	8	54.81	11	54.55	54.40	-3	4,898	-0.06%
2024/11/19	10	54.81	8	55.46	55.70	2	4,894	0.04%
2024/11/18	2	55.05	2	55.35	55.40	0	4,920	0.00%
2024/11/15	4	54.28	5	55.36	55.80	-1	4,904	-0.02%
2024/11/14	8	52.85	14.5	54.15	55.50	-6.5	4,885	-0.13%
2024/11/13	11.5	52.52	13	53.72	54.30	-1.5	4,911	-0.03%
2024/11/12	4	54.60	2	54.75	54.50	2	4,891	0.04%
2024/11/11	1	55.10	2	55.80	55.80	-1	4,929	-0.02%
2024/11/07	2	54.25	1	54.60	54.60	1	5,024	0.02%
2024/11/06	4	55.03	3	55.30	55.30	1	5,025	0.02%
2024/11/05	0	0.00	0.1	56.30	56.30	-0.1	5,079	0.00%
2024/11/04	3	56.27	1	56.80	56.80	2	5,161	0.04%
2024/11/01	2	56.00	78.9	55.62	56.80	-76.9	5,241	-1.47%
2024/10/30	1	52.80	1	53.60	53.60	0	5,153	0.00%
2024/10/29	5	54.00	7	52.80	54.00	-2	5,210	-0.04%
2024/10/28	0	0.00	1	52.30	52.30	-1	5,292	-0.02%
2024/10/25	3.1	53.37	2	52.70	52.70	1.1	5,365	0.02%
2024/10/24	1	53.60	1	53.40	54.00	0	5,475	0.00%
2024/10/23	0	0.00	2.1	54.34	54.40	-2.1	5,658	-0.04%
2024/10/21	2	53.10	2	53.75	53.80	0	6,110	0.00%
2024/10/18	4	53.58	4.5	53.30	53.30	-0.5	6,230	-0.01%
2024/10/17	3.1	52.98	6	53.02	53.20	-2.9	6,391	-0.05%
2024/10/16	1	52.40	3.1	52.20	52.60	-2.1	6,505	-0.03%
2024/10/15	3	50.03	4	51.25	51.60	-1	6,571	-0.02%
2024/10/14	0	0.00	2	50.00	50.90	-2	6,640	-0.03%
2024/10/11	6	49.55	3	49.95	50.00	3	6,644	0.05%
2024/10/09	0	0.00	10	50.10	50.60	-10	6,670	-0.15%
2024/10/08	2.2	49.42	3	49.97	50.10	-0.8	6,725	-0.01%
2024/10/07	1	50.30	0	0.00	50.00	1	6,761	0.01%
2024/10/04	8	49.97	8	50.36	50.30	0	6,768	0.00%
2024/10/01	19	50.98	10	50.80	50.80	9	6,679	0.13%
2024/09/30	0	0.00	14	52.30	52.30	-14	6,644	-0.21%
2024/09/27	3	52.03	3	52.30	52.40	0	6,935	0.00%
2024/09/26	2	52.00	4	52.23	52.40	-2	6,948	-0.03%
2024/09/25	4	52.00	4.1	52.07	52.10	-0.1	7,084	0.00%
2024/09/24	11.2	51.37	7	51.51	51.40	4.2	7,208	0.06%
2024/09/23	15.9	51.69	6	52.00	52.30	9.9	7,270	0.14%
2024/09/20	46	50.40	43.1	49.30	49.85	2.9	7,211	0.04%
2024/09/19	33	54.40	9.1	53.92	53.40	23.9	7,227	0.33%
2024/09/18	3	56.90	1.1	56.64	56.50	1.9	7,354	0.03%
2024/09/16	3	55.90	7	56.13	56.30	-4	7,482	-0.05%
2024/09/13	1.6	54.36	3	54.80	54.80	-1.4	7,514	-0.02%
2024/09/12	6.1	54.56	0	54.70	54.70	6.1	7,522	0.08%
2024/09/11	17.6	54.45	15	54.97	54.80	2.6	7,553	0.03%
2024/09/10	4	56.08	6.1	56.01	56.40	-2.1	7,598	-0.03%
2024/09/09	2	56.10	2	55.50	55.50	0	7,647	0.00%
2024/09/06	13	55.42	10.1	55.80	56.00	3	7,724	0.04%
2024/09/05	2	56.40	6	56.42	56.40	-4	7,858	-0.05%
2024/09/04	3.2	55.59	1	54.00	55.70	2.2	8,005	0.03%
2024/09/03	4	56.13	3	55.90	55.90	1	8,098	0.01%
2024/09/02	5	55.86	4	56.23	56.40	1	8,210	0.01%
2024/08/30	8	54.65	8	54.75	54.80	0	8,322	0.00%
2024/08/29	1	53.10	6.2	53.73	53.90	-5.2	8,478	-0.06%
2024/08/28	16.1	53.42	12.1	53.14	53.10	4	8,692	0.05%
2024/08/27	2	51.85	2	52.20	52.20	0	8,877	0.00%
2024/08/26	0	0.00	1	51.60	51.60	-1	9,033	-0.01%
2024/08/23	0	0.00	1.1	50.70	50.80	-1.1	9,247	-0.01%
2024/08/22	3.1	49.74	3.1	49.86	50.20	0	9,329	0.00%
2024/08/21	0	0.00	10	50.40	50.70	-10	9,459	-0.11%
2024/08/20	7	50.63	6	51.10	51.40	1	9,659	0.01%
2024/08/19	1	51.00	1	51.10	51.00	0	9,885	0.00%
2024/08/16	5	50.54	10	51.01	50.70	-5	10,229	-0.05%
2024/08/15	5	50.86	3	50.20	50.20	2	10,438	0.02%
2024/08/14	5	51.16	5.5	51.33	51.90	-0.5	10,726	0.00%
2024/08/13	3.1	48.74	3	49.10	49.80	0.1	10,927	0.00%
2024/08/12	0.5	49.85	3	49.73	49.40	-2.5	11,186	-0.02%
2024/08/09	3	49.37	29.1	49.77	49.95	-26.1	11,216	-0.23%
2024/08/07	0.1	46.50	25	49.19	48.65	-24.9	11,310	-0.22%
2024/08/06	27.1	45.88	43	45.65	46.40	-15.9	11,382	-0.14%
2024/08/05	23	46.99	32.8	46.87	46.75	-9.8	11,401	-0.09%
2024/08/02	5	50.54	3	50.70	50.70	2	11,468	0.02%
2024/08/01	1.3	51.56	5.1	52.41	52.00	-3.8	11,657	-0.03%
2024/07/31	4	51.75	6	52.37	52.60	-2	11,814	-0.02%
2024/07/30	4	51.65	7.8	51.23	51.70	-3.8	11,944	-0.03%
2024/07/29	5.1	51.40	40.1	51.21	51.60	-35	12,312	-0.28%
2024/07/26	17.3	49.80	11	50.39	51.30	6.3	12,431	0.05%
2024/07/23	40.3	51.79	27.2	51.12	52.00	13.2	12,612	0.10%
2024/07/22	0	0.00	1.5	47.85	48.05	-1.5	12,575	-0.01%
2024/07/19	2	47.08	2	47.63	47.65	0	12,981	0.00%
2024/07/18	1	47.35	3.1	48.17	48.00	-2.1	13,235	-0.02%
2024/07/17	2	47.83	4	47.88	48.00	-2	13,342	-0.01%
2024/07/16	13	46.48	13	46.93	46.95	0	13,641	0.00%
2024/07/15	4	45.85	8.1	46.14	46.00	-4.1	13,926	-0.03%
2024/07/12	2	43.90	0	0.00	44.50	2	14,354	0.01%
2024/07/11	7.6	43.95	3	44.20	44.20	4.6	14,628	0.03%
2024/07/10	2	43.90	3.4	44.25	44.30	-1.4	14,700	-0.01%
2024/07/09	3.4	44.04	2	44.30	43.75	1.4	14,715	0.01%
2024/07/08	5	44.62	2	44.83	44.90	3	14,808	0.02%
2024/07/05	0.1	45.60	0	0.00	45.35	0.1	14,834	0.00%
2024/07/04	5.5	45.93	4	45.88	45.60	1.5	14,959	0.01%
2024/07/03	8.5	46.11	63.3	46.41	46.00	-54.9	15,015	-0.37%
2024/07/02	2.1	45.36	3	45.25	45.25	-0.9	14,855	-0.01%
2024/07/01	2	43.35	9	44.53	45.25	-7	14,910	-0.05%
2024/06/28	22	44.18	15	43.34	43.10	7	14,771	0.05%
2024/06/27	4	45.13	2	46.10	44.75	2	14,635	0.01%
2024/06/26	8	45.77	3	45.57	45.40	5	14,529	0.03%
2024/06/25	13	42.80	25	43.72	45.40	-12	14,472	-0.08%
2024/06/24	17.2	46.55	0.1	46.80	46.55	17.1	14,307	0.12%
2024/06/21	51.4	47.43	0	0.00	46.70	51.4	14,089	0.36%
2024/06/20	0.5	48.50	1	48.35	48.35	-0.5	13,892	0.00%
2024/06/19	0	0.00	0.2	48.83	48.60	-0.2	13,865	0.00%
2024/06/18	0	0.00	0	49.08	48.75	0	13,864	0.00%
2024/06/17	1	48.55	10	49.01	48.45	-9	13,837	-0.07%
2024/06/14	3	48.28	1	48.45	48.00	2	13,770	0.01%
2024/06/13	6	48.93	8	48.46	48.00	-2	13,739	-0.01%
2024/06/12	6	47.94	12.3	47.85	47.85	-6.3	13,674	-0.05%
2024/06/11	5	47.76	4	47.50	47.50	1	13,531	0.01%
2024/06/07	18	47.97	27	47.76	47.60	-9	13,496	-0.07%
2024/06/06	10	46.58	12	46.52	47.15	-2	13,338	-0.01%
2024/06/05	5	45.78	5	45.92	45.85	0	13,211	0.00%
2024/06/04	10.3	45.81	9	46.11	46.10	1.3	13,177	0.01%
2024/06/03	12.3	46.24	9	46.13	46.10	3.3	13,084	0.03%
2024/05/31	14	47.52	10	46.78	46.65	4	12,885	0.03%
2024/05/30	22.2	47.72	21	47.27	46.90	1.2	12,736	0.01%
2024/05/29	18	47.58	25.4	47.42	47.45	-7.4	12,589	-0.06%
2024/05/28	6	47.68	7.1	47.93	47.95	-1.1	12,531	-0.01%
2024/05/27	6.1	47.08	18.7	47.47	47.85	-12.6	12,497	-0.10%
2024/05/24	22.2	45.39	28	46.21	47.00	-5.8	12,376	-0.05%
2024/05/23	22.5	44.78	27.2	44.61	44.80	-4.8	12,167	-0.04%
2024/05/22	39.6	46.04	16	45.94	45.45	23.6	11,910	0.20%
2024/05/21	34	48.10	23	48.04	47.50	11	11,626	0.09%
2024/05/20	20.2	49.23	22.4	49.65	49.80	-2.2	11,469	-0.02%
2024/05/17	21	49.20	55.2	49.59	50.20	-34.2	11,179	-0.31%
2024/05/16	15	48.03	17	47.44	48.55	-2	11,109	-0.02%
2024/05/15	2	45.48	2	45.40	45.55	0	10,803	0.00%
2024/05/14	5	45.83	9	45.77	45.55	-4	10,745	-0.04%
2024/05/13	13	46.50	17	47.02	46.50	-4	10,646	-0.04%
2024/05/10	19	46.44	24	46.47	46.75	-5	10,593	-0.05%
2024/05/09	17	45.76	13	45.89	45.00	4	10,470	0.04%
2024/05/08	20.4	46.23	23	46.07	45.90	-2.6	10,372	-0.03%
2024/05/07	23.1	47.48	40.4	47.37	47.25	-17.3	10,219	-0.17%
2024/05/06	48	48.70	45.3	48.79	49.45	2.7	9,950	0.03%
2024/05/03	31.3	49.72	11	50.00	49.40	20.3	9,732	0.21%
2024/05/02	44.9	50.57	55.1	50.26	50.80	-10.2	9,509	-0.11%
2024/04/30	23	47.71	23.4	48.16	48.05	-0.4	9,144	0.00%
2024/04/29	26	48.08	42	48.22	49.15	-16	8,934	-0.18%
2024/04/26	45.6	46.93	35	47.12	46.95	10.6	8,615	0.12%
2024/04/25	62.1	46.97	94.2	46.88	47.25	-32.1	8,361	-0.38%
2024/04/24	78.6	45.09	51.3	44.71	43.90	27.3	7,806	0.35%
2024/04/23	32	46.61	20	46.44	46.65	12	7,433	0.16%
2024/04/22	32.1	48.16	64	47.39	47.00	-31.9	7,145	-0.45%
2024/04/19	95	47.62	24	47.33	48.25	71	6,678	1.06%
2024/04/18	94.3	47.16	72.1	47.03	48.05	22.2	6,249	0.36%
2024/04/17	9.1	45.16	18.1	45.40	45.85	-9	5,709	-0.16%
2024/04/16	3	41.98	17	41.85	41.70	-14	5,404	-0.26%
2024/04/15	15.6	42.97	11.1	42.99	42.65	4.5	5,266	0.09%
2024/04/12	5.1	43.21	20	42.77	43.40	-14.9	5,156	-0.29%
2024/04/11	3	42.00	4	41.76	41.70	-1	5,001	-0.02%
2024/04/10	3	41.50	7	41.52	41.60	-4	4,936	-0.08%
2024/04/09	9	40.87	7.2	40.88	41.35	1.8	4,821	0.04%
2024/04/08	10.3	40.63	11	41.00	41.30	-0.7	4,712	-0.01%
2024/04/03	10.1	39.51	14	39.63	39.75	-3.9	4,529	-0.09%
2024/04/02	0	0.00	15	38.43	38.55	-15	4,419	-0.34%
2024/04/01	0	0.00	1	38.30	38.30	-1	4,375	-0.02%
2024/03/29	10	37.93	6.3	37.72	37.90	3.7	4,361	0.08%
2024/03/28	3	37.85	0.1	37.75	37.70	2.9	4,328	0.07%
2024/03/27	1.1	38.09	9	37.43	38.10	-7.9	4,312	-0.18%
2024/03/26	6	37.20	8	37.10	37.05	-2	4,261	-0.05%
2024/03/25	3	36.93	3.3	37.29	37.00	-0.3	4,251	-0.01%
2024/03/22	2	36.95	18.1	36.98	36.85	-16.1	4,239	-0.38%
2024/03/21	2	36.70	4	36.81	36.95	-2	4,213	-0.05%
2024/03/20	4	36.29	20	36.25	36.25	-16	4,172	-0.38%
2024/03/19	20	36.58	1	36.35	36.35	19	4,158	0.46%
2024/03/18	3.3	36.96	23.1	37.07	37.00	-19.8	4,116	-0.48%
2024/03/15	3	35.78	1.2	35.96	36.15	1.8	4,038	0.05%
2024/03/14	8	36.33	10.9	36.45	36.35	-2.9	3,965	-0.07%
2024/03/13	66.1	37.35	11.6	37.57	36.75	54.5	3,911	1.39%
2024/03/12	3	36.77	11	37.00	36.95	-8	3,732	-0.21%
2024/03/11	7	36.11	16	35.78	36.15	-9	3,672	-0.25%
2024/03/08	55	36.24	40.1	36.19	36.40	14.9	3,635	0.41%
2024/03/07	4.4	36.11	9	35.97	36.25	-4.6	3,500	-0.13%
2024/03/06	5	34.81	37	34.62	35.15	-32	3,361	-0.95%
2024/03/05	15	34.91	21	34.92	35.25	-6	3,314	-0.18%
2024/03/04	15.2	34.32	22	34.21	34.15	-6.8	3,194	-0.21%
2024/03/01	26	33.58	28.9	33.87	34.00	-2.9	3,136	-0.09%
2024/02/29	22.1	32.91	4.7	32.86	33.00	17.4	2,945	0.59%
2024/02/27	5.7	32.22	4	32.40	32.35	1.7	2,845	0.06%
2024/02/26	0	31.70	10	32.15	31.90	-10	2,777	-0.36%
2024/02/23	1	31.90	1	31.90	32.10	0	2,762	0.00%
2024/02/22	22	31.89	0	0.00	32.00	22	2,720	0.81%
2024/02/21	16	32.21	18.2	32.30	32.40	-2.2	2,648	-0.08%
2024/02/20	2	32.05	6.4	32.25	32.05	-4.3	2,540	-0.17%
2024/02/19	12.2	31.39	41	31.57	32.00	-28.8	2,433	-1.18%
2024/02/16	2	29.77	0	0.00	29.90	2	2,216	0.09%
2024/02/15	7	29.23	0	0.00	29.30	7	2,191	0.32%
2024/02/05	5	29.30	3	29.30	29.30	2	2,185	0.09%
2024/02/02	12	29.71	10	29.35	29.30	2	2,169	0.09%
2024/02/01	5	29.96	13	29.97	30.00	-8	2,112	-0.38%
2024/01/31	3	29.65	7	29.64	29.70	-4	2,058	-0.19%
2024/01/30	2	29.30	4	29.25	29.50	-2	2,020	-0.10%
2024/01/29	4	29.20	4	29.20	29.25	0	1,979	0.00%
2024/01/26	2	29.00	60	29.25	29.25	-58	1,948	-2.98%
2024/01/25	2	29.10	2	28.95	29.10	0	1,901	0.00%
2024/01/24	8	28.98	16	29.08	29.00	-8	1,859	-0.43%
2024/01/23	1	28.70	5	28.76	28.70	-4	1,765	-0.23%
2024/01/22	2	28.30	11.1	28.44	28.55	-9.1	1,723	-0.53%
2024/01/19	2	27.80	2	27.88	28.00	0	1,665	0.00%
2024/01/18	10	27.50	14	27.79	27.85	-4	1,653	-0.24%
2024/01/17	12	27.30	0	0.00	27.45	12	1,611	0.75%
2024/01/16	6.1	27.72	1	27.60	27.50	5.1	1,574	0.32%
2024/01/12	0.2	28.00	0	0.00	27.95	0.2	1,549	0.01%
2024/01/11	2	27.80	1	27.95	27.95	1	1,547	0.06%
2024/01/10	0	27.85	0	0.00	27.80	0	1,577	0.00%
2024/01/09	1	27.85	0	0.00	27.95	1	1,576	0.06%
2024/01/08	0.2	28.10	0	0.00	27.95	0.2	1,577	0.01%
2024/01/05	1.1	27.96	0	0.00	28.00	1.1	1,586	0.07%
2024/01/04	1	27.95	0.1	27.80	28.00	1	1,588	0.06%
2024/01/03	0	27.95	0	0.00	27.80	0	1,587	0.00%
2023/12/28	0	0.00	5	28.25	28.20	-5	1,556	-0.32%
2023/12/26	0	0.00	1	28.45	28.50	-1	1,541	-0.06%
2023/12/22	0	0.00	0.5	28.20	28.15	-0.5	1,500	-0.03%
2023/12/21	0.1	28.36	0	0.00	28.30	0.1	1,477	0.01%
2023/12/20	0	0.00	1.5	28.42	28.50	-1.5	1,448	-0.10%
2023/12/18	10.1	28.37	10	28.20	28.25	0.1	1,402	0.01%
2023/12/15	2.1	28.10	16.4	28.15	28.20	-14.3	1,393	-1.03%
2023/12/13	0.1	27.60	0	0.00	27.60	0.1	1,321	0.00%
2023/12/12	0.1	27.55	0	0.00	27.55	0.1	1,315	0.00%
2023/12/08	0.1	27.55	0	0.00	27.60	0.1	1,316	0.01%
2023/12/07	0.5	27.70	33	27.55	27.60	-32.5	1,323	-2.46%
2023/12/06	0	27.50	0	0.00	27.65	0	1,330	0.00%
2023/12/05	7.1	27.36	15	27.38	27.45	-8	1,345	-0.59%
2023/12/04	0.4	27.50	12	27.29	27.45	-11.6	1,385	-0.84%
2023/12/01	0.1	27.05	1	27.10	27.25	-0.9	1,454	-0.06%
2023/11/30	2.1	27.09	0	0.00	27.10	2.1	1,467	0.14%
2023/11/29	0.1	27.05	0.1	27.10	27.00	-0.1	1,470	0.00%
2023/11/28	0.1	26.85	0	0.00	27.10	0.1	1,455	0.01%
2023/11/27	0.3	26.77	3	26.75	26.75	-2.7	1,438	-0.19%
2023/11/23	14.1	26.79	30	26.78	26.80	-15.9	1,436	-1.11%
2023/11/22	3	26.60	17	26.74	26.60	-14	1,420	-0.99%
2023/11/21	3	26.45	0	0.00	26.50	3	1,405	0.21%
2023/11/20	5	26.45	20	26.53	26.35	-15	1,390	-1.08%
2023/11/17	1	26.15	32	26.10	26.20	-31	1,368	-2.26%
2023/11/15	1.2	26.05	0	0.00	26.15	1.2	1,367	0.08%
2023/11/14	0	25.90	0	0.00	26.05	0	1,352	0.00%
2023/11/13	1.2	25.96	43	25.86	25.95	-41.8	1,348	-3.10%
2023/11/08	5	25.50	0	0.00	25.45	5	1,363	0.37%
2023/11/03	0.3	25.60	0	0.00	25.55	0.3	1,396	0.02%
2023/10/31	0	25.15	0	0.00	25.20	0	1,682	0.00%
2023/10/27	0	25.30	0	0.00	25.30	0	1,742	0.00%
2023/10/26	1	25.20	0	0.00	25.15	1	1,761	0.06%
2023/10/24	0.1	25.25	0	0.00	25.30	0.1	1,765	0.01%
2023/10/23	0	25.35	0	0.00	25.20	0	1,766	0.00%
2023/10/20	6	25.10	1	25.20	25.20	5	1,775	0.28%
2023/10/18	2	25.28	0	0.00	25.55	2	1,805	0.11%
2023/10/13	0	25.55	0	0.00	25.40	0	1,803	0.00%
2023/10/12	0	0.00	0	25.50	25.45	0	1,814	0.00%
2023/10/11	6.7	25.48	1	25.40	25.55	5.7	1,834	0.31%
2023/10/06	0	0.00	0.1	25.65	25.60	-0.1	1,834	-0.01%
2023/10/05	0.1	25.35	0	0.00	25.20	0.1	1,833	0.01%
2023/10/02	0.1	25.27	0	0.00	25.30	0.1	1,862	0.01%
2023/09/27	0.1	25.25	0	0.00	25.10	0.1	1,902	0.00%
2023/09/25	0	0.00	1	25.30	25.30	-1	1,941	-0.05%
2023/09/22	16	25.05	0	0.00	25.00	16	2,013	0.79%
2023/09/20	1	25.00	0	0.00	25.20	1	2,103	0.05%
2023/09/19	0.2	25.55	0	0.00	25.45	0.2	2,126	0.01%
2023/09/18	2	25.45	0	0.00	25.50	2	2,164	0.09%
2023/09/15	2	25.65	0	0.00	25.70	2	2,220	0.09%
2023/09/14	0.8	25.66	0	0.00	25.60	0.8	2,429	0.03%
2023/09/13	0	0.00	1	25.40	25.55	-1	2,545	-0.04%
2023/09/12	2.2	25.31	0	0.00	25.30	2.2	2,628	0.08%
2023/09/11	10	25.35	0	0.00	25.30	10	2,666	0.38%
2023/09/08	0.1	25.65	0	0.00	25.60	0.1	2,703	0.00%
2023/09/07	8	25.70	0	0.00	25.45	8	2,720	0.29%
2023/09/06	36	26.10	0	0.00	25.80	36	2,684	1.34%
2023/09/05	31	26.36	0	0.00	26.40	31	2,602	1.19%
2023/09/04	11	26.56	1	26.55	26.55	10	2,597	0.38%
2023/09/01	1	26.95	1	26.95	26.90	0	2,652	0.00%
2023/08/31	0.3	26.95	0	0.00	26.85	0.3	2,711	0.01%
2023/08/30	1	26.95	2	26.75	27.00	-1	2,726	-0.04%
2023/08/29	1	27.00	0	0.00	26.95	1	2,728	0.04%
2023/08/28	0.1	26.85	2	26.75	26.85	-1.9	2,735	-0.07%
2023/08/24	0.2	26.60	0	0.00	26.60	0.2	2,825	0.01%
2023/08/23	1	26.50	1	26.50	26.60	0	2,846	0.00%
2023/08/22	7	26.61	2	26.55	26.55	5	2,879	0.17%
2023/08/21	20	26.70	6	26.75	26.70	14	2,904	0.48%
2023/08/18	0	0.00	6.5	26.52	26.60	-6.5	2,953	-0.22%
2023/08/17	0.1	26.60	0	0.00	26.60	0.1	2,996	0.00%
2023/08/16	1.5	26.62	6	26.58	26.70	-4.5	3,045	-0.15%
2023/08/15	2	26.90	2	26.80	26.80	0	3,200	0.00%
2023/08/14	30	26.55	4	26.55	26.75	26	3,240	0.80%
2023/08/11	7	27.03	6.4	26.99	27.00	0.6	3,228	0.02%
2023/08/10	5	27.20	0	0.00	27.20	5	3,237	0.15%
2023/08/09	2	27.50	0	0.00	27.65	2	3,252	0.06%
2023/08/08	11	27.45	0	0.00	27.45	11	3,278	0.34%
2023/08/07	59	28.00	0.1	27.95	27.65	58.9	3,338	1.77%
2023/08/04	22	27.10	36	27.51	27.95	-14	3,314	-0.42%
2023/08/02	3	26.63	0	0.00	26.60	3	3,209	0.09%
2023/08/01	0	26.35	0	0.00	26.35	0	3,207	0.00%
2023/07/28	1	26.35	0	0.00	26.30	1	3,250	0.03%
2023/07/27	1	26.45	0	0.00	26.35	1	3,333	0.03%
2023/07/26	0	26.40	2	26.50	26.40	-2	3,446	-0.06%
2023/07/25	0.5	26.16	1	26.15	26.25	-0.5	3,465	-0.01%
2023/07/24	12.8	26.22	5	26.20	26.10	7.8	3,467	0.22%
2023/07/21	1.3	26.51	0	0.00	26.55	1.3	3,464	0.04%
2023/07/20	1	26.30	0	0.00	26.30	1	3,496	0.03%
2023/07/19	3	26.40	10	26.30	26.20	-7	3,594	-0.19%
2023/07/18	1.2	26.22	12	26.26	26.15	-10.8	3,591	-0.30%
2023/07/17	5.9	26.23	3	26.15	26.20	2.9	3,614	0.08%
2023/07/14	0.1	26.49	0	0.00	26.30	0.1	3,664	0.00%
2023/07/13	0	0.00	2	26.45	26.35	-2	3,665	-0.05%
2023/07/12	12	26.45	0	0.00	26.45	12	3,654	0.33%
2023/07/11	8	26.50	0	0.00	26.65	8	3,648	0.22%
2023/07/10	38	26.57	0	0.00	26.45	38	3,643	1.04%
2023/07/07	0	26.80	15	26.66	26.70	-15	3,639	-0.41%
2023/07/05	2.3	27.42	11	27.38	27.00	-8.7	3,638	-0.24%
2023/07/04	4	27.49	0	0.00	27.45	4	3,615	0.11%
2023/07/03	13.1	27.75	4	27.65	27.65	9.1	3,608	0.25%
2023/06/30	6	27.63	1	27.80	27.50	5	3,603	0.14%
2023/06/29	2	26.90	15	27.11	27.40	-13	3,546	-0.37%
2023/06/28	0	0.00	3	26.45	26.55	-3	3,465	-0.09%
2023/06/27	3	26.40	0	0.00	26.40	3	3,455	0.09%
2023/06/26	22.6	26.02	0	0.00	26.10	22.6	3,415	0.66%
2023/06/21	0.5	26.20	5	26.00	26.15	-4.5	3,406	-0.13%
2023/06/20	10.2	26.36	18	26.50	26.25	-7.8	3,357	-0.23%
2023/06/19	7.1	28.79	1	28.80	28.80	6.1	3,155	0.19%
2023/06/16	1.1	29.11	1	29.00	28.90	0.1	3,050	0.00%
2023/06/15	0.1	29.10	0	0.00	29.15	0.1	2,981	0.00%
2023/06/14	18	29.05	0	0.00	29.00	18	2,952	0.61%
2023/06/13	0	29.20	0	0.00	29.10	0	2,925	0.00%
2023/06/12	10.2	29.10	0	0.00	29.05	10.2	2,893	0.35%
2023/06/09	1.1	29.20	0	0.00	29.15	1.1	2,879	0.04%
2023/06/08	1.1	29.25	1	29.40	29.25	0.1	2,905	0.00%
2023/06/07	15.1	29.29	23.3	29.36	29.40	-8.2	2,921	-0.28%
2023/06/06	27	29.04	5.2	29.09	29.05	21.8	2,874	0.76%
2023/06/05	1.1	28.85	1	28.75	28.85	0.1	2,832	0.00%
2023/06/02	1	28.70	0	0.00	28.70	1	2,830	0.04%
2023/05/30	17	28.46	0	0.00	28.35	17	2,843	0.60%
2023/05/29	1	28.75	0	0.00	28.90	1	2,924	0.03%
2023/05/26	5	28.69	0	0.00	28.70	5	2,946	0.17%
2023/05/25	1.5	28.80	1	28.80	28.75	0.5	2,940	0.02%
2023/05/24	0	28.95	4	28.94	29.05	-4	2,925	-0.14%
2023/05/23	1	28.85	3	28.75	28.80	-2	2,904	-0.07%
2023/05/22	1.2	28.69	2	28.93	29.00	-0.9	2,912	-0.03%
2023/05/19	4	28.73	1	28.90	28.75	3	2,866	0.10%
2023/05/18	14	28.45	7.2	28.41	28.50	6.8	2,708	0.25%
2023/05/17	6	28.59	0	0.00	28.70	6	2,682	0.22%
2023/05/16	1	28.60	6	28.56	28.60	-5	2,694	-0.19%
2023/05/15	1.4	28.39	0	0.00	28.35	1.4	2,683	0.05%
2023/05/12	0	0.00	0.1	28.60	28.60	-0.1	2,661	0.00%
2023/05/11	14	28.44	7	28.32	28.25	7	2,635	0.27%
2023/05/10	0.1	29.00	1.5	28.93	28.95	-1.4	2,579	-0.06%
2023/05/09	5	29.00	16	28.83	28.75	-11	2,588	-0.42%
2023/05/08	7	28.65	9	28.60	28.85	-2	2,545	-0.08%
2023/05/05	2	29.15	9	28.90	28.85	-7	2,515	-0.28%
2023/05/04	0	0.00	6	28.92	29.00	-6	2,502	-0.24%
2023/05/03	18	28.96	0	0.00	28.75	18	2,459	0.73%
2023/05/02	12	28.66	17	28.27	28.70	-5	2,390	-0.21%
2023/04/28	0.2	28.05	0	0.00	28.00	0.2	2,291	0.01%
2023/04/26	0	0.00	2	27.98	28.00	-2	2,276	-0.09%
2023/04/25	9.5	28.05	15	28.19	27.90	-5.5	2,266	-0.24%
2023/04/24	43	28.06	47	28.21	28.35	-4	2,220	-0.18%
2023/04/21	3	27.45	0	0.00	27.40	3	2,115	0.14%
2023/04/20	17.4	27.52	0	0.00	27.40	17.4	2,102	0.83%
2023/04/19	10	27.95	15	28.29	27.80	-5	2,069	-0.24%
2023/04/17	2	27.90	0	0.00	27.90	2	1,975	0.10%
2023/04/14	0.2	28.00	0	0.00	27.90	0.2	1,986	0.01%
2023/04/12	1	27.95	1	27.95	27.95	0	1,989	0.00%
2023/04/11	13	28.09	1.4	28.09	28.00	11.6	1,996	0.58%
2023/04/10	0	27.90	0	0.00	27.85	0	1,972	0.00%
2023/04/07	0	0.00	2	27.70	27.80	-2	1,967	-0.10%
2023/04/06	1	27.75	0	0.00	27.75	1	1,957	0.05%
2023/03/31	0	0.00	1	27.95	27.90	-1	1,961	-0.05%
2023/03/30	0	27.90	0	0.00	27.95	0	1,935	0.00%
2023/03/28	1.6	28.01	0	0.00	28.00	1.6	1,934	0.08%
2023/03/27	1.1	27.91	0	0.00	27.95	1.1	1,921	0.06%
2023/03/24	1	27.80	0	0.00	27.80	1	1,925	0.05%
2023/03/23	0	27.97	0	28.10	27.95	0	1,898	0.00%
2023/03/22	5	28.05	0	0.00	28.05	5	1,892	0.26%
2023/03/21	0	28.03	0	0.00	28.00	0	1,894	0.00%
2023/03/20	3	27.85	0.1	27.90	27.85	3	1,897	0.16%
2023/03/17	0	27.37	0	0.00	27.65	0	1,948	0.00%
2023/03/16	4	27.13	1	27.15	27.15	3	1,920	0.16%
2023/03/15	0.1	27.69	1	27.50	27.50	-0.9	1,889	-0.05%
2023/03/14	0	27.51	0	0.00	27.55	0	1,895	0.00%
2023/03/13	12	27.45	1.1	27.33	27.70	11	1,892	0.58%
2023/03/10	1.1	27.51	8	27.69	27.75	-6.9	1,850	-0.37%
2023/03/09	5	27.80	0	0.00	27.80	5	1,826	0.27%
2023/03/08	0	0.00	1	27.50	27.55	-1	1,791	-0.06%
2023/03/07	0	0.00	1	27.30	27.35	-1	1,775	-0.06%
2023/03/06	6	27.14	15.1	27.05	27.20	-9.1	1,763	-0.52%
2023/03/03	1	26.95	0	0.00	26.95	1	1,750	0.06%
2023/03/02	5.1	26.85	0	0.00	26.90	5.1	1,744	0.29%
2023/03/01	15	26.69	5	26.63	26.80	10	1,730	0.58%
2023/02/24	1	27.55	15	27.50	27.70	-14	1,589	-0.88%
2023/02/22	1	26.65	0	0.00	26.95	1	1,543	0.06%
2023/02/21	0	0.00	20	27.10	26.95	-20	1,559	-1.28%
2023/02/20	0	27.05	23	27.04	27.10	-23	1,556	-1.48%
2023/02/17	20	26.60	0	0.00	26.65	20	1,540	1.30%
2023/02/15	0	0.00	5	26.88	26.80	-5	1,580	-0.32%
2023/02/14	0	0.00	8	26.70	26.85	-8	1,585	-0.50%
2023/02/13	1	26.55	9	26.55	26.60	-8	1,577	-0.51%
2023/02/10	0	0.00	1	26.50	26.50	-1	1,598	-0.06%
2023/02/08	3	26.45	0	0.00	26.45	3	1,591	0.19%
2023/02/07	30	26.29	11	26.35	26.50	19	1,575	1.21%
2023/02/06	0	0.00	8	25.80	25.85	-8	1,507	-0.53%
2023/02/03	0	0.00	1	25.70	25.70	-1	1,521	-0.07%
2023/02/01	3	25.55	0	0.00	25.50	3	1,517	0.20%
2023/01/31	0	25.60	1	25.75	25.65	-1	1,527	-0.06%
2023/01/30	0	0.00	1	25.60	25.55	-1	1,517	-0.07%
2023/01/17	0	0.00	1.6	25.51	25.60	-1.6	1,519	-0.11%
2023/01/16	0	0.00	0	25.50	25.30	0	1,517	0.00%
2023/01/13	1	25.05	0	0.00	25.10	1	1,531	0.07%
2023/01/11	0	25.30	0	0.00	25.35	0	1,631	0.00%
2023/01/10	1	25.55	0	0.00	25.55	1	1,649	0.06%
2023/01/06	0	0.00	1	25.60	25.60	-1	1,719	-0.06%
2023/01/05	0	0.00	1	25.55	25.55	-1	1,780	-0.06%
2023/01/04	0	0.00	1	25.55	25.50	-1	1,795	-0.06%
2022/12/22	2	24.85	0	0.00	24.85	2	1,931	0.10%
2022/12/21	2	24.75	2	24.75	24.75	0	1,963	0.00%
2022/12/20	2	24.65	3	24.77	24.60	-1	1,999	-0.05%
2022/12/16	1	25.05	0	0.00	25.05	1	2,063	0.05%
2022/12/15	2	25.25	0	0.00	25.25	2	2,073	0.10%
2022/12/14	1	25.30	0	0.00	25.30	1	2,091	0.05%
2022/12/13	0	0.00	2	25.50	25.45	-2	2,106	-0.09%
2022/12/12	2.1	25.20	0	0.00	25.05	2.1	2,139	0.10%
2022/12/09	0	0.00	2	25.55	25.60	-2	2,133	-0.09%
2022/12/07	0.2	24.85	0	0.00	25.00	0.2	2,085	0.01%
2022/12/06	5	25.10	0	0.00	24.95	5	2,086	0.24%
2022/12/01	1	25.20	0	0.00	25.25	1	2,086	0.05%
2022/11/16	0	0.00	10	24.52	24.50	-10	2,097	-0.48%
2022/11/15	10	24.80	0	0.00	24.80	10	2,095	0.48%
2022/11/10	0	23.90	1	23.95	23.95	-1	2,179	-0.05%
2022/11/09	0	0.00	10	23.80	23.90	-10	2,204	-0.45%
2022/11/08	5	23.78	0	0.00	23.80	5	2,214	0.23%
2022/11/07	5	23.35	0	0.00	23.40	5	2,212	0.23%
2022/11/03	0	0.00	18	23.05	23.00	-18	2,293	-0.78%
2022/11/02	36	23.20	36	23.18	23.15	0	2,342	0.00%
2022/11/01	8	23.23	2	23.00	23.40	6	2,363	0.25%
2022/10/31	5	22.65	14	22.58	22.65	-9	2,382	-0.38%
2022/10/28	5	22.30	0	0.00	22.20	5	2,420	0.21%
2022/10/27	0	0.00	20	22.25	22.45	-20	2,531	-0.79%
2022/10/26	0	22.15	3	22.10	22.10	-3	2,543	-0.12%
2022/10/20	12	21.39	2	22.40	22.40	10	2,591	0.39%
2022/10/18	5	22.05	5	22.55	22.30	0	2,499	0.00%
2022/10/17	16	22.11	12	22.15	22.25	4	2,492	0.16%
2022/10/13	8.7	22.45	0	0.00	22.50	8.7	2,464	0.35%
2022/10/12	0	23.43	2	23.15	23.25	-2	2,437	-0.08%
2022/10/11	1	23.70	0.3	23.35	23.50	0.7	2,428	0.03%
2022/10/07	1	24.25	0.6	24.25	24.25	0.4	2,409	0.02%
2022/10/05	1	24.30	0	0.00	24.15	1	2,434	0.04%
2022/09/29	1.3	24.04	0	0.00	24.25	1.3	2,442	0.05%
2022/09/28	9	23.88	2	23.60	23.70	7	2,442	0.29%
2022/09/27	4	24.45	0	0.00	24.40	4	2,449	0.16%
2022/09/26	21	24.73	0	0.00	24.30	21	2,423	0.87%
2022/09/23	0	0.00	3	25.60	25.55	-3	2,396	-0.13%
2022/09/22	5	25.36	0	0.00	25.25	5	2,428	0.21%
2022/09/21	0	25.80	0	0.00	25.65	0	2,421	0.00%
2022/09/19	0	0.00	1	25.85	25.60	-1	2,449	-0.04%
2022/09/16	0	0.00	0	25.35	25.40	0	2,439	0.00%
2022/09/15	0	0.00	12.3	25.12	25.20	-12.3	2,477	-0.50%
2022/09/14	6	24.80	0	0.00	24.85	6	2,557	0.24%
2022/09/13	0	0.00	0	25.35	25.30	0	2,602	0.00%
2022/09/12	1	25.35	0	0.00	25.40	1	2,676	0.04%
2022/09/08	0	25.00	0	0.00	25.05	0	2,694	0.00%
2022/09/07	0	24.77	0	0.00	24.55	0	2,714	0.00%
2022/09/06	5	24.90	0	0.00	24.85	5	2,725	0.18%
2022/09/02	0.1	25.20	0	0.00	25.15	0.1	2,781	0.00%
2022/09/01	10	25.21	0	0.00	25.30	10	2,783	0.36%
2022/08/30	13	25.35	17	25.34	25.35	-4	2,779	-0.14%
2022/08/29	18	25.26	0	0.00	25.20	18	2,792	0.65%
2022/08/25	0	0.00	5	25.35	25.50	-5	2,788	-0.18%
2022/08/24	0	0.00	7	25.20	25.20	-7	2,803	-0.25%
2022/08/22	3	25.03	0	0.00	25.10	3	2,805	0.11%
2022/08/19	7	25.07	0	0.00	25.15	7	2,799	0.25%
2022/08/18	6	25.71	10	25.40	25.25	-4	2,806	-0.14%
2022/08/17	0	25.85	10	25.75	25.80	-10	2,749	-0.36%
2022/08/16	2	25.25	0	0.00	25.25	2	2,739	0.07%
2022/08/15	1	25.00	0	0.00	24.95	1	2,712	0.04%
2022/08/10	2	24.85	0	0.00	24.70	2	2,777	0.07%
2022/08/09	0	23.95	0	0.00	24.65	0	2,752	0.00%
2022/08/08	0	23.90	0	0.00	23.90	0	2,740	0.00%
2022/08/03	12.2	23.90	12	24.13	23.60	0.2	2,768	0.01%
2022/08/02	0	24.87	0	0.00	24.70	0	2,783	0.00%
2022/08/01	2	24.80	0	0.00	24.90	2	3,136	0.06%
2022/07/29	1	24.30	2	24.62	24.70	-1	3,148	-0.03%
2022/07/28	3	24.38	0	0.00	24.40	3	3,212	0.09%
2022/07/27	0	24.40	0	0.00	24.45	0	3,287	0.00%
2022/07/26	0	0.00	2	24.25	24.30	-2	3,320	-0.06%
2022/07/25	0	24.20	10	24.25	24.25	-10	3,359	-0.30%
2022/07/22	1	24.30	0	0.00	24.25	1	3,411	0.03%
2022/07/21	10	24.10	0	0.00	24.15	10	3,473	0.29%
2022/07/20	4	24.09	0	0.00	24.05	4	3,532	0.11%
2022/07/19	2	23.10	0	23.30	23.75	2	3,579	0.06%
2022/07/15	4	22.93	0	0.00	23.00	4	3,695	0.11%
2022/07/14	3	22.90	0	0.00	23.30	3	3,718	0.08%
2022/07/13	0	0.00	5	23.12	23.05	-5	3,802	-0.13%
2022/07/12	5	22.50	3	22.58	22.70	2	3,847	0.05%
2022/07/11	3	22.90	0	0.00	23.00	3	3,997	0.08%
2022/07/08	7	23.11	8	23.14	23.20	-1	4,116	-0.02%
2022/07/07	1	22.45	9	22.46	22.65	-8	4,283	-0.19%
2022/07/06	4	22.60	1	22.40	22.40	3	4,463	0.07%
2022/07/05	7	23.14	3	23.05	23.25	4	4,552	0.09%
2022/07/04	0	0.00	3	22.30	22.50	-3	4,716	-0.06%
2022/07/01	5	22.30	0	0.00	22.15	5	4,801	0.10%
2022/06/30	0	22.70	1	22.65	22.80	-1	4,827	-0.02%
2022/06/29	0	23.30	0	0.00	23.30	0	4,831	0.00%
2022/06/28	5	23.80	10	23.40	23.40	-5	4,878	-0.10%
2022/06/27	0	0.00	11	23.90	24.10	-11	4,899	-0.22%
2022/06/24	12	23.75	12	23.90	23.85	0	4,922	0.00%
2022/06/23	1	23.65	1	23.80	23.45	0	4,940	0.00%
2022/06/22	10	25.43	2	25.95	25.25	8	4,918	0.16%
2022/06/20	10	25.70	10	25.50	25.50	0	4,879	0.00%
2022/06/17	1	26.00	1	25.90	26.00	0	4,882	0.00%
2022/06/16	0	0.00	12.4	26.45	26.20	-12.4	4,887	-0.25%
2022/06/15	1	26.05	0	0.00	26.25	1	4,938	0.02%
2022/06/14	0	25.90	0	0.00	26.25	0	4,995	0.00%
2022/06/13	14	26.23	0	0.00	26.20	14	5,024	0.28%
2022/06/09	5	26.85	0	26.90	26.90	5	5,007	0.10%
2022/06/06	1	27.05	0	0.00	27.05	1	5,041	0.02%
2022/06/02	20	26.98	0	0.00	27.05	20	5,058	0.40%
2022/05/31	5	27.15	0	0.00	27.15	5	5,124	0.10%
2022/05/27	1	26.70	0	0.00	26.75	1	5,200	0.02%
2022/05/26	0	0.00	8	26.70	26.65	-8	5,302	-0.15%
2022/05/25	1	26.25	0	0.00	26.30	1	5,295	0.02%
2022/05/24	3	26.53	0	0.00	26.35	3	5,311	0.06%
2022/05/23	4	26.38	1	26.35	26.40	3	5,288	0.06%
2022/05/20	7.4	26.17	1	26.30	26.30	6.4	5,325	0.12%
2022/05/19	9.4	26.54	0	0.00	26.30	9.4	5,298	0.18%
2022/05/18	1	27.10	0	0.00	27.20	1	5,250	0.02%
2022/05/17	0	0.00	7	26.99	27.05	-7	5,259	-0.13%
2022/05/16	7	26.60	1	26.55	26.60	6	5,245	0.11%
2022/05/13	6	26.35	6	26.55	26.40	0	5,284	0.00%
2022/05/12	14	25.90	17	25.50	25.50	-3	5,263	-0.06%
2022/05/11	4	26.38	0	0.00	26.35	4	5,208	0.08%
2022/05/10	8	26.58	0	0.00	26.85	8	5,220	0.15%
2022/05/09	51.3	27.54	1	27.60	27.00	50.3	5,159	0.97%
2022/05/06	4	29.76	4	29.93	30.00	0	4,856	0.00%
2022/05/05	2	30.20	8	30.11	30.50	-6	4,890	-0.12%
2022/05/04	3	29.67	3	30.00	29.65	0	4,827	0.00%
2022/04/29	3	29.53	0	0.00	29.25	3	4,777	0.06%
2022/04/28	2	29.58	0	0.00	29.60	2	4,768	0.04%
2022/04/27	0.3	29.15	2.3	29.20	29.40	-2.1	4,716	-0.04%
2022/04/26	0.4	29.70	3	29.83	29.75	-2.6	4,659	-0.06%
2022/04/25	6	30.71	8	30.51	30.15	-2	4,598	-0.04%
2022/04/22	6	31.47	3	30.87	31.40	3	4,550	0.07%
2022/04/21	1	30.30	1.4	30.16	30.50	-0.4	4,503	-0.01%
2022/04/20	8	30.93	8	30.63	30.65	0	4,467	0.00%
2022/04/19	6	30.50	15	30.72	30.80	-9	4,482	-0.20%
2022/04/18	26	30.76	23	31.27	30.80	3	4,432	0.07%
2022/04/15	7	31.31	79	30.81	30.65	-72	4,563	-1.58%
2022/04/14	15	32.08	39.1	32.38	32.05	-24.1	4,706	-0.51%
2022/04/13	7	32.50	8	32.41	32.70	-1	4,633	-0.02%
2022/04/12	4	31.48	22	31.24	31.45	-18	4,519	-0.40%
2022/04/11	16	30.69	19	30.72	30.80	-3	4,405	-0.07%
2022/04/08	33.5	30.62	11	30.50	31.00	22.5	4,384	0.51%
2022/04/07	7.1	30.01	9	30.10	29.85	-1.9	4,416	-0.04%
2022/04/06	3	30.02	0	0.00	30.15	3	4,652	0.06%
2022/04/01	0	0.00	3	29.87	29.95	-3	4,672	-0.06%
2022/03/31	4	29.74	0.1	29.75	29.75	3.9	4,662	0.08%
2022/03/30	1	29.60	2	29.60	29.60	-1	4,633	-0.02%
2022/03/29	0	0.00	8	29.54	29.55	-8	4,661	-0.17%
2022/03/28	1	28.90	0	0.00	29.20	1	4,745	0.02%
2022/03/25	21	29.10	0	0.00	29.05	21	4,870	0.43%
2022/03/24	7	29.04	4	29.10	29.05	3	5,338	0.06%
2022/03/23	3	28.77	3.1	28.75	28.85	-0.1	5,874	0.00%
2022/03/22	2	28.65	4	28.64	28.85	-2	5,989	-0.03%
2022/03/21	1	28.40	21	28.32	28.40	-20	5,939	-0.34%
2022/03/18	15	28.32	19	28.31	28.00	-4	5,937	-0.07%
2022/03/17	13	28.25	3	28.20	28.20	10	5,862	0.17%
2022/03/16	2	27.75	0	0.00	27.85	2	5,799	0.03%
2022/03/15	0	27.70	0	0.00	27.50	0	5,803	0.00%
2022/03/11	50	27.65	23	27.66	27.40	27	5,829	0.46%
2022/03/10	0	0.00	32	27.51	27.70	-32	5,841	-0.55%
2022/03/09	3	27.05	5	27.28	27.35	-2	5,845	-0.03%
2022/03/08	11	26.78	1	26.70	26.80	10	5,830	0.17%
2022/03/07	5	27.25	3	27.22	27.25	2	5,808	0.03%
2022/03/04	0	0.00	11.2	28.07	27.95	-11.2	5,787	-0.19%
2022/03/03	3	28.17	26	28.31	28.15	-23	5,819	-0.40%
2022/03/02	2	27.98	6	28.08	28.15	-4	5,818	-0.07%
2022/03/01	15	27.79	28	27.66	27.85	-13	5,789	-0.22%
2022/02/25	10	26.40	0	0.00	26.40	10	5,701	0.18%
2022/02/24	12.3	26.55	9	26.47	26.30	3.3	5,746	0.06%
2022/02/23	7	27.14	0	0.00	27.10	7	5,773	0.12%
2022/02/22	7	27.09	5	27.15	27.05	2	5,805	0.03%
2022/02/21	0	0.00	1	27.40	27.40	-1	5,871	-0.02%
2022/02/18	0	0.00	4	27.33	27.35	-4	5,945	-0.07%
2022/02/17	13	27.37	13	27.55	27.35	0	6,078	0.00%
2022/02/16	5	27.55	4	27.58	27.55	1	6,173	0.02%
2022/02/15	5	27.70	4	27.83	27.45	1	6,377	0.02%
2022/02/14	4	27.17	3	27.10	27.20	1	6,949	0.01%
2022/02/10	14	27.33	3	27.40	27.45	11	7,246	0.15%
2022/02/09	1.3	26.98	7	27.04	27.20	-5.7	7,217	-0.08%
2022/02/08	1	26.50	0	0.00	26.90	1	7,169	0.01%
2022/02/07	2	26.47	0	0.00	26.45	2	7,112	0.03%
2022/01/26	0	25.40	10	25.72	25.65	-10	7,064	-0.14%
2022/01/24	0	25.80	0	0.00	25.70	0	7,133	0.00%
2022/01/21	0	0.00	0.2	25.80	25.80	-0.2	7,219	0.00%
2022/01/20	2.1	26.00	0	0.00	26.00	2.1	7,299	0.03%
2022/01/19	2	26.05	0	0.00	25.95	2	7,323	0.03%
2022/01/18	7	26.24	0	0.00	26.20	7	7,354	0.10%
2022/01/17	5	26.15	0	0.00	26.20	5	7,363	0.07%
2022/01/14	14	26.15	0	0.00	26.10	14	7,373	0.19%
2022/01/13	0	0.00	32	26.58	26.60	-32	7,423	-0.43%
2022/01/12	7.2	26.80	45	26.60	26.60	-37.8	7,428	-0.51%
2022/01/11	8	26.86	3	26.90	26.85	5	7,433	0.07%
2022/01/10	2	26.65	1	26.10	26.65	1	7,455	0.01%
2022/01/07	34	26.90	36.5	26.64	26.45	-2.5	7,284	-0.03%
2022/01/06	3	27.65	14	27.67	27.70	-11	7,004	-0.16%
2022/01/05	3	27.80	42.6	27.80	27.80	-39.6	7,006	-0.56%
2022/01/04	11.1	28.21	2	28.20	28.20	9.1	6,960	0.13%
2022/01/03	19	28.62	14	28.90	28.75	5	6,938	0.07%
2021/12/30	56.4	29.57	31.7	29.32	29.15	24.7	6,916	0.36%
2021/12/29	83.7	29.98	113.8	30.06	30.20	-30.1	6,794	-0.44%	大賣/
2021/12/28	4	29.06	40	28.94	28.90	-36	6,523	-0.55%
2021/12/27	4.1	29.25	14	29.26	29.35	-9.9	6,491	-0.15%
2021/12/24	1.1	28.86	8	28.98	29.00	-6.9	6,591	-0.11%
2021/12/23	8.1	29.01	39	28.93	29.00	-31	6,861	-0.45%
2021/12/22	23	29.26	19	29.22	29.20	4	6,908	0.06%
2021/12/21	85.3	29.73	73	29.90	30.10	12.3	6,838	0.18%
2021/12/20	64	30.05	106.2	30.19	30.20	-42.1	6,733	-0.63%	大賣/
2021/12/17	226	29.76	200.5	29.65	29.60	25.5	6,369	0.40%	大買/大賣/
2021/12/16	5	28.10	8	27.99	28.10	-3	5,785	-0.05%
2021/12/15	0	0.00	0.1	27.25	27.20	-0.1	5,635	0.00%
2021/12/13	0	27.50	2	27.33	27.25	-2	5,607	-0.04%
2021/12/09	10	27.55	10	27.95	27.55	0	5,610	0.00%
2021/12/08	2	27.50	0	0.00	27.50	2	5,592	0.04%
2021/12/07	7	27.31	1.1	27.20	27.55	5.9	5,579	0.11%
2021/12/06	0	0.00	13	26.97	27.25	-13	5,558	-0.23%
2021/12/03	3	27.00	12	27.00	26.90	-9	5,547	-0.16%
2021/12/02	0.2	26.60	0	0.00	26.70	0.2	5,534	0.00%
2021/12/01	1	26.75	0	0.00	26.75	1	5,535	0.02%
2021/11/30	10	26.78	0	0.00	26.60	10	5,544	0.18%
2021/11/29	11.6	26.41	9	26.39	26.65	2.6	5,512	0.05%
2021/11/26	6.2	26.96	10.6	26.95	26.95	-4.4	5,498	-0.08%
2021/11/25	1	27.15	2	27.18	27.35	-1	5,472	-0.02%
2021/11/24	1	27.05	6	27.14	27.20	-5	5,434	-0.09%
2021/11/23	2	27.10	4	27.43	27.20	-2	5,415	-0.04%
2021/11/22	17.1	27.23	10	27.45	27.15	7.1	5,351	0.13%
2021/11/19	3	27.68	3.4	27.68	27.55	-0.4	5,286	-0.01%
2021/11/18	71.2	27.70	100	27.39	27.95	-28.8	5,265	-0.55%
2021/11/17	28.8	27.62	14	27.61	27.50	14.8	5,192	0.28%
2021/11/16	4	28.11	10	28.03	27.90	-6	5,120	-0.12%
2021/11/15	11	27.70	19.4	27.86	28.15	-8.4	4,982	-0.17%
2021/11/12	12	27.25	27	27.48	27.85	-15	4,872	-0.31%
2021/11/11	128	27.35	140.8	27.34	26.85	-12.8	4,670	-0.27%	大買/大賣/
2021/11/10	25	26.70	64.2	26.59	27.50	-39.2	4,071	-0.96%
2021/11/09	1	24.90	4	24.95	25.00	-3	3,784	-0.08%
2021/11/08	6	25.00	3	24.95	25.00	3	3,770	0.08%
2021/11/05	18	24.75	0	0.00	24.70	18	3,776	0.48%
2021/11/04	4	24.95	8	24.93	24.80	-4	3,782	-0.11%
2021/11/03	2	25.00	16	24.89	24.95	-14	3,811	-0.37%
2021/11/02	9.3	25.05	3	25.15	24.85	6.3	3,829	0.16%
2021/11/01	8	25.80	5	25.68	25.70	3	3,792	0.08%
2021/10/29	31	25.21	24.1	25.23	25.70	6.9	3,727	0.18%
2021/10/28	39	24.76	40	24.93	25.00	-1	3,658	-0.03%
2021/10/27	0	0.00	5	24.30	24.30	-5	3,585	-0.14%
2021/10/26	0	0.00	5	24.44	24.65	-5	3,595	-0.14%
2021/10/20	0	0.00	4	24.85	24.75	-4	3,664	-0.11%
2021/10/19	20.1	24.50	21	24.66	24.70	-0.9	3,761	-0.02%
2021/10/15	0	0.00	1	24.35	24.40	-1	3,842	-0.03%
2021/10/14	1	24.15	35	24.29	24.10	-34	3,866	-0.88%
2021/10/13	35	24.50	0	0.00	24.35	35	3,934	0.89%
2021/10/12	2	24.10	0	0.00	24.30	2	3,954	0.05%
2021/10/08	1	24.35	2	24.40	24.40	-1	3,951	-0.03%
2021/10/07	5	24.17	10	24.15	24.30	-5	3,924	-0.13%
2021/10/06	23	23.99	10	24.15	23.90	13	3,910	0.33%
2021/10/05	33	23.34	8	23.30	23.50	25	3,837	0.65%
2021/10/04	32	23.45	21	23.55	23.55	11	3,821	0.29%
2021/10/01	14	24.00	6	23.54	23.60	8	3,803	0.21%
2021/09/30	24	24.42	31	24.85	24.50	-7	3,681	-0.19%
2021/09/29	0	0.00	10	24.05	23.95	-10	3,412	-0.29%
2021/09/28	6	23.44	5	23.60	23.65	1	3,336	0.03%
2021/09/27	14	23.55	35	23.43	23.60	-21	3,301	-0.64%
2021/09/24	21	23.43	18	23.16	22.95	3	3,294	0.09%
2021/09/23	0	0.00	2	22.70	22.70	-2	3,336	-0.06%
2021/09/22	40	22.54	0	0.00	22.60	40	3,367	1.19%
2021/09/17	1	22.95	0	0.00	22.95	1	3,374	0.03%
2021/09/16	2	22.55	0	0.00	22.65	2	3,379	0.06%
2021/09/15	2	22.65	0	0.00	22.70	2	3,404	0.06%
2021/09/13	0	0.00	20	23.01	22.95	-20	3,463	-0.58%
2021/09/07	5	22.70	0	0.00	22.70	5	3,502	0.14%
2021/09/06	1.1	22.81	56.3	22.86	22.90	-55.2	3,548	-1.56%
2021/09/03	0	0.00	9	23.09	22.95	-9	3,557	-0.25%
2021/09/01	0.1	22.80	37	22.93	23.10	-36.9	3,597	-1.03%
2021/08/26	3	22.25	0	0.00	22.30	3	3,652	0.08%
2021/08/25	4	22.30	0	0.00	22.35	4	3,691	0.11%
2021/08/24	39	22.24	0	0.00	22.25	39	3,715	1.05%
2021/08/23	13	22.50	43	22.42	22.60	-30	3,746	-0.80%
2021/08/19	0	21.45	2	21.20	21.50	-2	3,789	-0.05%
2021/08/18	21	21.26	7	21.21	21.50	14	3,896	0.36%
2021/08/17	2	21.60	0	0.00	21.45	2	4,008	0.05%
2021/08/16	60	21.92	1	21.85	21.60	59	4,017	1.47%
2021/08/13	20	22.40	0	0.00	22.15	20	4,031	0.50%
2021/08/12	45	22.45	0	0.00	22.45	45	4,035	1.12%
2021/08/11	20	22.43	0	0.00	22.50	20	4,073	0.49%
2021/08/09	4	22.53	0	0.00	22.45	4	4,250	0.09%
2021/08/06	9	22.41	0	0.00	22.45	9	4,286	0.21%
2021/08/05	0	0.00	7	22.55	22.60	-7	4,382	-0.16%
2021/08/04	5	23.03	4	22.90	22.95	1	4,576	0.02%
2021/08/03	7	22.71	80	22.52	23.10	-73	4,682	-1.56%
2021/07/29	0	0.00	2	22.75	22.90	-2	4,729	-0.04%
2021/07/28	12	23.02	16	22.94	22.90	-4	4,849	-0.08%
2021/07/27	8.3	23.00	17	23.32	22.80	-8.7	5,004	-0.17%
2021/07/26	34	24.09	8	23.60	23.60	26	5,097	0.51%
2021/07/23	5	25.39	1	25.50	25.50	4	5,123	0.08%
2021/07/22	1	25.40	1	25.45	25.50	0	5,068	0.00%
2021/07/21	1	25.55	2	25.15	25.15	-1	5,070	-0.02%
2021/07/20	2	25.23	0	0.00	25.40	2	5,073	0.04%
2021/07/19	2	25.05	9	25.53	25.50	-7	5,214	-0.13%
2021/07/16	41	25.25	41	25.15	25.10	0	5,547	0.00%
2021/07/14	1	24.20	0	0.00	24.60	1	5,809	0.02%
2021/07/13	0	0.00	0.5	24.70	24.40	-0.5	6,122	-0.01%
2021/07/08	0	0.00	3	25.00	25.20	-3	6,594	-0.05%
2021/07/07	1.7	24.78	17	25.00	24.85	-15.3	6,691	-0.23%
2021/07/06	6	24.95	7	25.00	24.80	-1	6,785	-0.01%
2021/07/05	10	24.95	0	0.00	25.00	10	6,803	0.15%
2021/07/02	6	24.98	4	25.00	24.65	2	6,877	0.03%
2021/07/01	0	0.00	17	24.97	24.70	-17	6,919	-0.25%
2021/06/30	41.5	25.38	16	25.33	25.35	25.5	6,939	0.37%
2021/06/29	0	0.00	6	24.28	24.45	-6	6,799	-0.09%
2021/06/24	19	24.59	19	24.50	24.50	0	6,914	0.00%
2021/06/23	2	24.65	2	24.25	24.65	0	6,964	0.00%
2021/06/21	0	0.00	1	24.00	24.10	-1	7,015	-0.01%
2021/06/18	0	0.00	1	24.70	24.70	-1	7,101	-0.01%
2021/06/17	5	24.70	5	24.70	24.80	0	7,212	0.00%
2021/06/16	0	0.00	5	24.60	24.65	-5	7,310	-0.07%
2021/06/15	1	24.80	10	24.60	24.55	-9	7,465	-0.12%
2021/06/11	4	24.95	2	25.00	24.90	2	7,631	0.03%
2021/06/09	8	25.35	8	25.55	25.20	0	7,735	0.00%
2021/06/08	3	25.45	0	0.00	25.35	3	7,753	0.04%
2021/06/07	5	25.25	1	25.30	25.10	4	7,759	0.05%
2021/06/04	10	25.45	5	25.55	25.25	5	7,794	0.06%
2021/06/03	1	25.65	99.2	25.50	25.55	-98.2	7,830	-1.25%
2021/06/02	2	25.15	1	25.60	25.40	1	7,908	0.01%
2021/06/01	2	25.28	0	0.00	25.30	2	7,917	0.03%
2021/05/28	7	25.10	0	0.00	25.10	7	8,119	0.09%
2021/05/27	15	25.47	15	25.50	25.00	0	8,166	0.00%
2021/05/26	5	25.15	3	25.57	25.45	2	8,224	0.02%
2021/05/25	8	24.82	29	24.83	25.00	-21	8,171	-0.26%
2021/05/24	3	23.95	0	0.00	24.05	3	8,156	0.04%
2021/05/21	16.5	23.82	2	23.70	23.90	14.5	8,260	0.18%
2021/05/20	5.5	22.82	14	22.47	22.55	-8.5	8,303	-0.10%
2021/05/19	13	22.74	21	22.95	22.95	-8	8,333	-0.10%
2021/05/18	23.5	22.56	5	22.29	22.90	18.5	8,377	0.22%
2021/05/17	19.4	21.19	49	21.21	20.90	-29.6	8,412	-0.35%
2021/05/14	11	23.15	15	23.83	23.10	-4	8,383	-0.05%
2021/05/13	32	22.80	26	23.34	23.05	6	8,312	0.07%
2021/05/12	23.2	23.79	25	23.92	23.75	-1.8	8,197	-0.02%
2021/05/11	35	26.32	3	27.10	26.00	32	8,023	0.40%
2021/05/10	0	0.00	1	27.35	27.25	-1	7,926	-0.01%
2021/05/07	6	27.02	3	27.20	27.10	3	7,942	0.04%
2021/05/06	54	27.16	3	26.95	27.20	51	7,918	0.64%
2021/05/05	15	27.53	27	27.14	27.75	-12	7,843	-0.15%
2021/05/04	24.3	26.07	94.5	26.47	25.90	-70.2	7,712	-0.91%
2021/05/03	6	28.15	38	27.60	27.50	-32	7,580	-0.42%
2021/04/29	31	28.61	22	28.81	28.55	9	7,462	0.12%
2021/04/28	4.3	28.57	4	28.65	28.55	0.3	7,385	0.00%
2021/04/27	6	28.55	4	28.58	28.80	2	7,415	0.03%
2021/04/26	3.3	28.32	10	28.50	28.45	-6.7	7,347	-0.09%
2021/04/23	23.2	28.46	27	28.21	28.50	-3.8	7,331	-0.05%
2021/04/22	39	28.94	70	29.01	28.35	-31	7,311	-0.42%
2021/04/21	21.3	28.59	50	28.65	28.60	-28.7	6,907	-0.42%
2021/04/20	83	28.35	15	28.46	28.45	68	6,811	1.00%
2021/04/19	78	29.00	51	28.72	29.35	27	6,638	0.41%
2021/04/16	12.3	27.70	50	27.85	27.65	-37.7	6,350	-0.59%
2021/04/15	49	27.79	23	28.02	27.60	26	6,293	0.41%
2021/04/14	74.2	27.48	57	27.45	28.10	17.2	6,125	0.28%
2021/04/13	12	27.52	4	27.18	26.80	8	5,942	0.13%
2021/04/12	6	27.10	27	27.20	27.25	-21	5,845	-0.36%
2021/04/09	13	26.81	0	0.00	26.90	13	5,801	0.22%
2021/04/08	11	26.90	32.7	26.86	27.05	-21.7	5,829	-0.37%
2021/04/07	5	25.94	33	26.08	26.35	-28	5,824	-0.48%
2021/04/06	10.2	26.58	1	26.45	26.35	9.2	5,799	0.16%
2021/04/01	23.3	26.94	0	0.00	26.80	23.3	5,739	0.41%
2021/03/31	3	26.90	0	0.00	27.05	3	5,723	0.05%
2021/03/30	7	26.89	1.3	26.96	26.75	5.7	5,686	0.10%
2021/03/29	1	26.55	0	0.00	26.50	1	5,649	0.02%
2021/03/26	27	26.53	7	26.67	26.35	20	5,630	0.36%
2021/03/25	13	26.69	10	26.60	26.55	3	5,609	0.05%
2021/03/24	14	27.24	1	26.90	26.90	13	5,582	0.23%
2021/03/23	11	27.14	12	27.38	27.60	-1	5,543	-0.02%
2021/03/22	35	27.06	48	27.38	27.40	-13	5,485	-0.24%
2021/03/19	37	26.85	10	26.81	27.05	27	5,397	0.50%
2021/03/18	55	26.51	0	0.00	26.85	55	5,339	1.03%
2021/03/17	30	26.01	34.7	26.43	26.60	-4.7	5,289	-0.09%
2021/03/16	7	25.54	0	0.00	25.65	7	5,183	0.14%
2021/03/15	3	25.00	6.1	24.98	25.05	-3.1	5,229	-0.06%
2021/03/12	3	24.85	5	24.78	24.75	-2	5,285	-0.04%
2021/03/11	1	25.00	0	0.00	24.95	1	5,370	0.02%
2021/03/10	10	25.13	13	24.88	24.90	-3	5,527	-0.05%
2021/03/09	7.1	25.37	1	25.05	25.25	6.1	5,733	0.11%
2021/03/08	12	25.61	26	25.68	25.35	-14	5,782	-0.24%
2021/03/05	2	24.89	2	25.03	25.20	0	5,709	0.00%
2021/03/04	12	25.10	8	25.08	25.10	4	5,717	0.07%
2021/03/03	22	25.18	84	25.26	25.35	-62	5,635	-1.10%
2021/03/02	12	24.53	15	24.62	24.25	-3	5,493	-0.05%
2021/02/26	9	24.48	14	24.48	24.60	-5	5,463	-0.09%
2021/02/25	8	24.61	4	24.70	24.70	4	5,460	0.07%
2021/02/24	32	24.80	41	24.79	24.55	-9	5,530	-0.16%
2021/02/23	32	24.60	8.3	24.63	24.70	23.7	5,584	0.42%
2021/02/22	2	24.00	8	24.16	24.20	-6	5,643	-0.11%
2021/02/19	13	23.15	5	23.25	23.25	8	5,656	0.14%
2021/02/18	7	23.11	20	22.80	23.30	-13	5,645	-0.23%
2021/02/17	42	22.49	3	22.27	22.55	39	5,631	0.69%
2021/02/05	56	22.46	10	22.86	22.45	46	5,582	0.82%
2021/02/04	0	21.70	0	0.00	21.75	0	5,561	0.00%
2021/02/03	5	22.10	4	22.00	21.90	1	5,624	0.02%
2021/02/02	1	21.75	1	21.90	22.15	0	5,923	0.00%
2021/02/01	1	21.00	1	20.70	21.15	0	6,083	0.00%
2021/01/29	1	21.25	2	21.30	20.90	-1	6,110	-0.02%
2021/01/28	0	21.40	0	0.00	21.35	0	6,116	0.00%
2021/01/27	0	0.00	34	21.85	21.85	-34	6,159	-0.55%
2021/01/26	1	22.05	14	21.83	21.95	-13	6,277	-0.21%
2021/01/25	37	22.24	2	21.50	22.25	35	6,321	0.55%
2021/01/22	0	0.00	4	21.50	21.55	-4	6,373	-0.06%
2021/01/21	1	21.35	13	21.42	21.80	-12	6,433	-0.19%
2021/01/20	11.6	21.69	0	0.00	21.60	11.6	6,791	0.17%
2021/01/19	2	22.73	0.7	22.76	22.65	1.3	6,783	0.02%
2021/01/18	12.2	22.61	8	22.35	23.05	4.2	6,868	0.06%
2021/01/15	10.4	22.43	0	0.00	22.25	10.4	6,909	0.15%
2021/01/13	1	23.60	3	23.75	23.55	-2	7,068	-0.03%
2021/01/12	6	23.74	9.5	23.81	23.60	-3.5	7,374	-0.05%
2021/01/11	1.5	24.25	3	24.50	24.10	-1.5	7,660	-0.02%
2021/01/08	3	24.57	20	24.55	24.55	-17	7,851	-0.22%
2021/01/06	27.1	24.08	5	23.90	23.85	22.1	8,022	0.28%
2021/01/05	1	24.35	0.9	24.30	24.45	0.1	8,002	0.00%
2021/01/04	1	24.50	0	0.00	24.70	1	8,110	0.01%
2020/12/31	10	24.60	10.4	24.71	25.00	-0.4	8,226	-0.01%
2020/12/30	71	25.09	63	24.74	24.80	8	8,398	0.10%
2020/12/29	2	24.50	4	24.50	24.55	-2	8,443	-0.02%
2020/12/28	4	24.25	0	0.00	24.20	4	8,598	0.05%
2020/12/25	5	24.55	0	0.00	24.25	5	8,829	0.06%
2020/12/23	3	24.00	0.2	24.10	24.20	2.8	9,006	0.03%
2020/12/22	10	24.42	5	24.55	24.00	5	9,079	0.06%
2020/12/21	2	24.10	0	0.00	24.65	2	9,300	0.02%
2020/12/18	5	24.12	1	24.00	24.00	4	9,832	0.04%
2020/12/17	11	24.43	0	0.00	24.25	11	10,081	0.11%
2020/12/16	1	24.45	2	24.70	24.70	-1	10,474	-0.01%
2020/12/15	2	23.93	46	24.10	23.95	-44	10,690	-0.41%
2020/12/14	4	23.88	1.3	24.08	24.10	2.7	10,971	0.02%
2020/12/11	6	24.30	0	0.00	24.30	6	11,362	0.05%
2020/12/10	3	24.37	3.3	24.28	24.20	-0.3	11,829	0.00%
2020/12/09	17.2	24.27	10	24.25	24.40	7.2	11,951	0.06%
2020/12/08	4	24.83	0	0.00	24.90	4	12,012	0.03%
2020/12/07	7	24.95	48	25.12	25.40	-41	12,261	-0.33%
2020/12/04	7	24.74	25	24.84	24.80	-18	12,522	-0.14%
2020/12/03	25.1	25.33	32	25.39	25.05	-6.9	12,568	-0.05%
2020/12/02	17	26.28	21	26.30	26.25	-4	12,499	-0.03%
2020/12/01	7	26.91	5	27.00	26.90	2	12,555	0.02%
2020/11/30	10	27.24	11	27.07	27.05	-1	12,767	-0.01%
2020/11/27	5	26.67	0	0.00	26.65	5	13,119	0.04%
2020/11/26	2	26.78	1	27.10	26.75	1	13,702	0.01%
2020/11/25	4	26.98	0	0.00	27.00	4	14,046	0.03%
2020/11/24	2	27.15	1.3	26.81	27.00	0.7	14,387	0.00%
2020/11/23	1	26.55	12	26.90	27.10	-11	14,594	-0.08%
2020/11/20	50	26.62	32	26.21	26.25	18	14,751	0.12%
2020/11/19	27.9	26.91	47	26.82	26.50	-19.1	15,180	-0.13%
2020/11/18	41.2	27.68	29	27.69	27.50	12.2	15,443	0.08%
2020/11/17	24	28.23	6	28.15	28.15	18	15,629	0.12%
2020/11/16	29.1	28.19	9	28.28	28.45	20.1	16,355	0.12%
2020/11/13	17	28.12	13	28.32	28.30	4	16,391	0.02%
2020/11/12	22.1	27.99	15.9	27.93	27.75	6.3	16,410	0.04%
2020/11/11	10	28.38	6	28.43	28.55	4	16,363	0.02%
2020/11/10	67	28.67	60	28.40	28.30	7	16,389	0.04%
2020/11/09	23	27.80	25.1	27.83	28.00	-2.1	16,128	-0.01%
2020/11/06	3	26.60	3	26.72	26.75	0	15,991	0.00%
2020/11/05	4.1	26.52	36	26.77	26.40	-31.9	16,039	-0.20%
2020/11/04	10.3	26.70	5	26.73	26.70	5.3	16,086	0.03%
2020/11/03	31	26.76	28	26.53	26.70	3	16,072	0.02%
2020/11/02	25	26.18	25	26.05	26.15	0	16,141	0.00%
2020/10/30	3	26.30	3.7	26.14	26.20	-0.7	16,296	0.00%
2020/10/29	23	26.10	16.1	26.10	26.25	6.9	16,284	0.04%
2020/10/28	86.6	26.47	55.2	26.42	26.05	31.4	16,335	0.19%
2020/10/27	5	25.63	45	25.37	25.35	-40	16,284	-0.25%
2020/10/26	10	25.82	14.3	25.86	25.85	-4.3	16,287	-0.03%
2020/10/23	12.3	25.97	25.7	25.90	25.80	-13.4	16,367	-0.08%
2020/10/22	11	25.50	23	25.81	25.90	-12	16,452	-0.07%
2020/10/21	54	25.49	28	25.34	25.30	26	16,563	0.16%
2020/10/20	129.1	25.18	156	24.99	25.20	-26.9	16,809	-0.16%	大買/大賣/
2020/10/19	54.7	24.55	113.5	25.01	23.80	-58.8	16,856	-0.35%	大賣/
2020/10/16	63	26.46	18	26.65	25.95	45	17,312	0.26%
2020/10/06	30.2	22.87	13	22.83	22.85	17.2	17,231	0.10%
2020/10/05	5	23.10	1	23.30	23.30	4	17,214	0.02%
2020/09/30	7	23.54	0	0.00	23.45	7	17,252	0.04%
2020/09/29	55	23.89	32	23.97	23.70	23	17,522	0.13%
2020/09/28	53	23.37	34	23.61	23.60	19	17,644	0.11%
2020/09/25	85	23.34	174	23.16	23.00	-89	17,685	-0.50%	大賣/
2020/09/24	12	23.64	9	23.66	23.65	3	17,878	0.02%
2020/09/23	19	24.10	7	24.03	23.90	12	17,957	0.07%
2020/09/22	53	24.29	59	24.40	24.50	-6	17,864	-0.03%
2020/09/21	27	24.09	7	24.11	24.15	20	17,842	0.11%
2020/09/18	21	24.05	18	24.02	24.10	3	17,970	0.02%
2020/09/17	5	23.84	4	24.04	23.75	1	17,881	0.01%
2020/09/16	85	23.98	45	23.93	23.85	40	17,926	0.22%
2020/09/15	175	23.52	172	23.44	24.05	3	17,925	0.02%	大買/大賣/
2020/09/14	63	23.87	42	23.86	23.75	21	17,371	0.12%
2020/09/11	26	24.41	28	24.27	23.90	-2	17,187	-0.01%
2020/09/10	47	24.16	43	24.12	23.95	4	16,780	0.02%
2020/09/09	29	24.35	8	24.30	24.50	21	16,532	0.13%
2020/09/08	25	23.65	15	24.01	24.80	10	16,267	0.06%
2020/09/07	44	23.59	24	24.38	23.95	20	15,902	0.13%
2020/09/04	20	22.32	23	22.13	22.60	-3	15,489	-0.02%
2020/09/03	11	22.04	13	22.00	22.20	-2	15,321	-0.01%
2020/09/02	36	21.42	28.1	21.79	21.80	7.9	15,273	0.05%
2020/09/01	91	21.77	49	21.22	21.25	42	15,019	0.28%
2020/08/31	40	21.52	4	21.34	21.65	36	14,683	0.25%
2020/08/28	4	21.06	44	21.04	21.00	-40	14,607	-0.27%
2020/08/27	15	21.28	10	21.20	21.20	5	14,438	0.03%
2020/08/26	28	21.03	21	21.28	21.50	7	14,294	0.05%
2020/08/25	16	21.55	16	21.57	21.40	0	14,099	0.00%
2020/08/24	46	21.04	48	21.01	21.00	-2	13,766	-0.01%
2020/08/21	79	20.21	69	20.32	20.10	10	13,275	0.08%
2020/08/20	62	19.30	32	19.73	19.55	30	13,202	0.23%
2020/08/19	58	20.19	55	20.46	20.10	3	12,890	0.02%
2020/08/18	31	19.98	31	20.04	20.30	0	12,647	0.00%
2020/08/17	68	20.06	36	20.12	20.10	32	12,426	0.26%
2020/08/14	33	18.81	111	18.91	19.10	-78	11,894	-0.66%	大賣/
2020/08/13	79	17.91	80	17.95	18.10	-1	11,493	-0.01%
2020/08/12	42	17.92	70.9	17.76	18.15	-28.9	11,350	-0.25%
2020/08/11	1	16.35	1	16.65	16.50	0	10,722	0.00%
2020/08/10	8	16.33	17	16.31	16.25	-9	10,688	-0.08%
2020/08/06	16	16.23	5	16.34	16.25	11	10,673	0.10%
2020/08/05	2	16.58	0	0.00	16.45	2	10,676	0.02%
2020/08/04	8	16.63	2	16.60	16.60	6	10,987	0.05%
2020/08/03	5	16.44	2	16.70	16.50	3	11,159	0.03%
2020/07/31	18	16.92	1	17.10	16.75	17	11,663	0.15%
2020/07/30	20	17.05	0	0.00	17.15	20	11,762	0.17%
2020/07/29	10	16.77	25	17.08	17.25	-15	11,940	-0.13%
2020/07/28	1	17.00	9	16.70	16.15	-8	11,949	-0.07%
2020/07/27	2	17.25	0	0.00	17.10	2	11,970	0.02%
2020/07/24	27	17.25	6	17.23	17.10	21	12,353	0.17%
2020/07/23	68	17.63	7	17.54	17.50	61	12,567	0.49%
2020/07/22	22	17.56	0	0.00	17.70	22	12,316	0.18%
2020/07/21	31	17.64	31	17.65	17.65	0	12,292	0.00%
2020/07/20	15	17.60	21	17.60	17.45	-6	12,185	-0.05%
2020/07/17	37	17.79	23	17.56	17.60	14	12,029	0.12%
2020/07/16	30	18.45	55	18.28	18.25	-25	11,776	-0.21%
2020/07/15	48	18.17	19	18.30	18.00	29	11,463	0.25%
2020/07/14	43	17.93	26	17.97	17.95	17	11,294	0.15%
2020/07/13	8	16.89	56	17.20	17.15	-48	10,618	-0.45%
2020/07/10	20	16.57	1	16.60	16.45	19	10,597	0.18%
2020/07/09	2	16.95	0	0.00	16.95	2	10,601	0.02%
2020/07/08	75	17.07	40	16.94	16.95	35	10,515	0.33%
2020/07/07	38	16.21	9	16.24	16.15	29	10,427	0.28%
2020/07/06	12	16.82	16	16.67	16.65	-4	10,304	-0.04%
2020/07/03	10	16.23	39	15.96	16.50	-29	10,163	-0.29%
2020/07/02	12	15.72	4	15.61	15.80	8	9,814	0.08%
2020/07/01	1	15.15	2	15.10	15.15	-1	9,659	-0.01%
2020/06/30	20	15.15	23	14.97	15.10	-3	9,573	-0.03%
2020/06/29	8	15.03	37	14.67	15.10	-29	9,406	-0.31%
2020/06/24	45	14.46	1	14.50	14.40	44	9,224	0.48%
2020/06/23	31	14.71	13	14.61	14.60	18	9,336	0.19%
2020/06/22	36	14.53	64	14.39	14.45	-28	9,254	-0.30%
2020/06/19	10	14.00	10	14.05	14.05	0	9,093	0.00%
2020/06/18	1	14.15	1	14.15	14.05	0	9,131	0.00%
2020/06/17	2	14.03	0	0.00	14.00	2	9,091	0.02%
2020/06/15	3	13.80	0	0.00	13.85	3	9,454	0.03%
2020/06/12	5	13.70	1	13.65	13.90	4	9,693	0.04%
2020/06/11	5	14.31	2	14.05	14.05	3	9,807	0.03%
2020/06/10	4	14.55	30	14.40	14.55	-26	9,790	-0.27%
2020/06/09	1	14.60	26	14.61	14.50	-25	10,050	-0.25%
2020/06/05	33	14.26	23	14.25	14.20	10	10,049	0.10%
2020/06/04	9	14.22	12	14.31	14.25	-3	10,142	-0.03%
2020/06/03	8	14.20	10	14.25	14.25	-2	10,064	-0.02%
2020/06/02	10	14.15	4	14.20	14.15	6	10,069	0.06%
2020/06/01	0	0.00	12	14.25	14.25	-12	10,069	-0.12%
2020/05/29	11	14.12	4	14.25	13.95	7	10,049	0.07%
2020/05/28	29	14.24	0	0.00	14.10	29	10,005	0.29%
2020/05/27	37	14.67	21	14.54	14.60	16	10,005	0.16%
2020/05/26	2	14.10	34	14.20	14.30	-32	9,804	-0.33%
2020/05/25	24	13.85	24	14.00	13.90	0	9,762	0.00%
2020/05/22	2	13.95	0	0.00	13.90	2	9,806	0.02%
2020/05/21	30	14.32	4	14.24	14.15	26	9,933	0.26%
2020/05/20	2	14.25	45	14.18	14.20	-43	9,915	-0.43%
2020/05/19	1	14.30	52	14.22	14.25	-51	9,884	-0.52%
2020/05/18	0	0.00	8	14.03	14.05	-8	9,750	-0.08%
2020/05/13	1	13.85	25	13.90	13.95	-24	9,619	-0.25%
2020/05/12	10	13.85	41	13.92	13.90	-31	9,653	-0.32%
2020/05/11	54	14.00	14	14.03	13.85	40	9,602	0.42%
2020/05/08	43	14.03	156	14.03	14.05	-113	9,376	-1.21%	大賣/鉅額交易
2020/05/07	200	14.02	28	14.19	13.85	172	9,221	1.87%	大買/鉅額交易
2020/05/06	11	13.95	4	13.95	13.85	7	8,778	0.08%
2020/05/05	6	14.05	14	14.05	14.15	-8	8,751	-0.09%
2020/05/04	2	13.70	12	14.03	13.80	-10	8,855	-0.11%
2020/04/30	19	13.73	13	13.70	13.80	6	8,823	0.07%
2020/04/29	42	13.53	44	13.69	13.75	-2	8,899	-0.02%
2020/04/28	28	12.74	7	12.65	13.00	21	8,839	0.24%
2020/04/27	5	12.20	5	12.26	12.20	0	9,086	0.00%
2020/04/24	7	11.96	1	12.15	11.90	6	9,515	0.06%
2020/04/23	0	0.00	1	12.10	11.85	-1	10,384	-0.01%
2020/04/21	5	11.90	5	11.85	11.35	0	11,822	0.00%
2020/04/20	0	0.00	2	12.00	11.90	-2	11,971	-0.02%
2020/04/17	3	12.25	1	12.50	12.05	2	11,968	0.02%
2020/04/16	19	12.50	3	12.43	12.40	16	11,821	0.14%
2020/04/15	1	12.35	100	12.41	12.45	-99	11,726	-0.84%
2020/04/14	7	12.08	100	11.89	12.05	-93	11,633	-0.80%
2020/04/10	130	12.41	2	12.25	12.35	128	11,623	1.10%	大買/鉅額交易
2020/04/09	101	11.76	0	0.00	11.70	101	11,512	0.88%	大買/鉅額交易
2020/04/08	0	11.45	2	11.43	11.50	-2	11,651	-0.02%
2020/04/01	0	0.00	10	11.00	11.00	-10	12,112	-0.08%
2020/03/31	10	11.10	5	11.00	11.05	5	12,192	0.04%
2020/03/27	6	11.27	4	11.10	10.85	2	12,546	0.02%
2020/03/26	5	10.65	0	0.00	10.70	5	12,493	0.04%
2020/03/25	0	0.00	4	10.55	10.75	-4	12,504	-0.03%
2020/03/24	4	10.25	0	0.00	10.20	4	12,550	0.03%
2020/03/20	0	0.00	5	10.25	10.15	-5	12,611	-0.04%
2020/03/19	2	9.73	1	9.65	9.67	1	12,638	0.01%
2020/03/18	1	10.20	1	10.50	10.10	0	12,521	0.00%
2020/03/17	1	9.99	32	9.87	9.91	-31	12,333	-0.25%
2020/03/16	8	11.03	24	10.43	10.25	-16	12,509	-0.13%
2020/03/13	7	10.47	32	10.43	10.85	-25	12,421	-0.20%
2020/03/12	12	11.25	92	11.05	11.05	-80	12,218	-0.65%
2020/03/10	93	12.40	5	12.30	12.45	88	12,774	0.69%
2020/03/09	3	12.75	91	12.65	12.55	-88	12,701	-0.69%
2020/03/06	0	0.00	1	13.15	13.10	-1	12,663	-0.01%
2020/03/04	0	0.00	5	13.10	13.10	-5	12,891	-0.04%
2020/03/02	1	13.15	21	13.20	13.10	-20	13,120	-0.15%
2020/02/27	10	12.92	2	12.90	12.95	8	13,128	0.06%
2020/02/26	1	13.30	0	0.00	13.25	1	13,125	0.01%
2020/02/25	10	13.35	30	13.44	13.45	-20	13,291	-0.15%
2020/02/24	26	13.40	5	13.40	13.45	21	13,280	0.16%
2020/02/21	2	13.85	0	0.00	13.80	2	13,272	0.02%
2020/02/20	0	0.00	12	14.00	14.00	-12	13,313	-0.09%
2020/02/19	17	13.99	15	13.97	14.05	2	13,441	0.01%
2020/02/18	13	13.90	18	13.90	13.90	-5	13,657	-0.04%
2020/02/17	3	13.95	1	13.90	13.95	2	14,172	0.01%
2020/02/13	1	14.10	0	0.00	14.05	1	14,627	0.01%
2020/02/12	0	0.00	2	14.10	14.15	-2	14,922	-0.01%
2020/02/11	1	14.25	21	14.11	14.10	-20	15,250	-0.13%
2020/02/10	1	13.80	0	0.00	14.00	1	15,604	0.01%
2020/02/07	2	14.25	0	0.00	14.15	2	16,106	0.01%
2020/02/06	2	14.60	17	14.60	14.60	-15	17,501	-0.09%
2020/02/05	42	14.55	34	14.33	14.40	8	18,212	0.04%
2020/02/04	2	13.80	31	14.02	14.05	-29	18,046	-0.16%
2020/02/03	31	13.99	6	14.02	13.95	25	18,065	0.14%
2020/01/31	78	14.73	40	14.76	14.70	38	17,834	0.21%
2020/01/30	29	14.38	68	14.52	14.35	-39	17,556	-0.22%
2020/01/20	78	15.91	38	15.94	15.90	40	17,049	0.23%
2020/01/17	61	15.55	66	15.59	15.70	-5	16,570	-0.03%
2020/01/16	83	15.29	114	15.34	14.85	-31	15,752	-0.20%	大賣/
2020/01/15	70	14.46	26	14.39	14.60	44	14,861	0.30%
2020/01/14	33	14.24	14	14.15	14.20	19	14,668	0.13%
2020/01/10	3	13.85	3	13.80	13.70	0	15,972	0.00%
2020/01/08	3	13.67	3	13.60	13.60	0	19,266	0.00%
2020/01/07	2	13.70	17	13.69	13.75	-15	20,302	-0.07%
2020/01/06	6	13.78	5	13.80	13.70	1	21,431	0.00%
2020/01/03	11	13.96	8	13.94	13.80	3	22,241	0.01%
2020/01/02	24	14.16	12	14.00	14.00	12	22,262	0.05%
2019/12/31	25	14.51	20	14.60	14.40	5	22,215	0.02%
2019/12/30	38	14.50	75	14.48	14.55	-37	22,179	-0.17%
2019/12/27	20	14.15	39	14.03	14.15	-19	21,801	-0.09%
2019/12/26	20	13.95	40	14.00	13.90	-20	21,696	-0.09%
2019/12/25	164	13.92	123	13.90	13.90	41	21,613	0.19%	大買/大賣/
2019/12/24	131	14.24	120	14.15	14.05	11	21,577	0.05%	大買/大賣/
2019/12/23	16	13.90	20	13.99	13.85	-4	21,276	-0.02%
2019/12/20	15	13.84	0	0.00	13.75	15	21,285	0.07%
2019/12/19	80	14.01	82	14.01	14.05	-2	21,323	-0.01%
2019/12/18	0	0.00	15	13.97	13.90	-15	21,730	-0.07%
2019/12/17	1	14.10	0	0.00	14.10	1	21,845	0.00%
2019/12/16	6	13.92	12	13.97	14.05	-6	21,733	-0.03%
2019/12/13	11	13.69	1	13.85	13.60	10	21,576	0.05%
2019/12/12	3	13.97	0	0.00	13.85	3	21,469	0.01%
2019/12/11	159	14.48	59	14.27	14.10	100	21,442	0.47%	大買/
2019/12/10	0	0.00	40	14.05	14.20	-40	21,077	-0.19%
2019/12/09	101	14.02	60	14.10	13.95	41	21,044	0.19%	大買/
2019/12/06	17	14.34	1	14.10	14.05	16	21,014	0.08%
2019/12/05	26	14.10	34	14.11	14.40	-8	20,739	-0.04%
2019/12/02	10	13.45	0	0.00	13.35	10	20,133	0.05%
2019/11/29	0	0.00	11	13.43	13.60	-11	19,971	-0.06%
2019/11/28	10	13.59	4	13.50	13.55	6	19,869	0.03%
2019/11/27	0	0.00	4	13.60	13.60	-4	19,634	-0.02%
2019/11/26	2	13.55	0	0.00	13.50	2	19,571	0.01%
2019/11/25	30	13.70	41	13.72	13.75	-11	19,443	-0.06%
2019/11/22	5	13.80	10	13.60	13.50	-5	19,327	-0.03%
2019/11/21	0	0.00	5	13.75	13.75	-5	19,105	-0.03%
2019/11/20	2	14.00	3	14.05	13.95	-1	19,027	-0.01%
2019/11/19	10	14.20	7	14.14	14.15	3	18,832	0.02%
2019/11/18	0	0.00	2	14.00	14.00	-2	18,742	-0.01%
2019/11/15	1	13.80	0	0.00	13.85	1	18,593	0.01%
2019/11/14	9	14.34	10	14.40	14.10	-1	18,360	-0.01%
2019/11/13	3	13.83	0	0.00	14.00	3	17,812	0.02%
2019/11/12	25	13.72	14	14.00	13.85	11	17,569	0.06%
2019/11/11	16	13.62	25	13.71	13.95	-9	17,290	-0.05%
2019/11/08	85	14.19	84	14.05	14.00	1	16,910	0.01%
2019/11/07	166	14.79	145	14.85	14.60	21	16,541	0.13%	大買/大賣/
2019/11/06	25	14.71	41	14.73	14.50	-16	16,043	-0.10%
2019/11/05	231	15.61	159	15.45	15.20	72	15,456	0.47%	大買/大賣/
2019/11/04	71	15.08	54	15.14	15.30	17	13,922	0.12%
2019/11/01	15	13.82	1	13.95	13.95	14	13,072	0.11%
2019/10/31	0	0.00	8	13.73	13.75	-8	12,931	-0.06%
2019/10/30	5	13.31	0	0.00	13.30	5	12,767	0.04%
2019/10/29	9	13.25	0	0.00	13.20	9	12,713	0.07%
2019/10/28	0	0.00	1	13.60	13.45	-1	12,620	-0.01%
2019/10/24	23	13.21	0	0.00	13.40	23	12,471	0.18%
2019/10/23	17	13.11	25	13.01	13.00	-8	12,368	-0.06%
2019/10/22	19	13.47	24	13.44	13.35	-5	12,158	-0.04%
2019/10/21	24	14.01	5	14.20	13.95	19	11,975	0.16%
2019/10/18	23	13.20	66	13.44	13.65	-43	11,758	-0.37%
2019/10/17	170	13.14	130	13.17	13.10	40	10,515	0.38%	大買/大賣/
2019/10/16	274	12.64	318	12.56	13.00	-44	8,378	-0.53%	大買/大賣/
2019/10/15	312	11.79	272	11.86	12.15	40	7,187	0.56%	大買/大賣/
2019/10/14	374	11.38	386.1	11.51	11.70	-12.1	6,130	-0.20%	大買/大賣/
2019/10/09	24	10.38	32	10.31	10.65	-8	4,929	-0.16%
2019/10/08	22	9.64	20	9.60	9.72	2	4,042	0.05%
2019/10/07	11	9.56	1	9.60	9.58	10	3,899	0.26%
2019/10/01	2	9.10	0	0.00	9.13	2	3,551	0.06%
2019/09/27	1	9.10	0	0.00	9.07	1	3,599	0.03%
2019/09/26	5	9.33	5	9.34	9.24	0	3,543	0.00%
2019/09/25	10	9.33	10	9.28	9.25	0	3,519	0.00%
2019/09/24	1	9.46	5	9.43	9.43	-4	3,554	-0.11%
2019/09/23	67	9.61	80	9.65	9.57	-13	3,451	-0.38%
2019/09/20	0	0.00	47	9.30	9.30	-47	2,899	-1.62%
2019/09/18	0	0.00	0.9	8.45	8.50	-0.9	2,743	-0.03%
2019/09/17	0	0.00	10	8.59	8.45	-10	2,751	-0.36%
2019/09/16	1	8.56	10	8.52	8.57	-9	2,796	-0.32%
2019/09/12	4	8.42	0	0.00	8.41	4	2,736	0.15%
2019/09/11	10.9	8.44	24	8.42	8.39	-13.1	2,752	-0.48%
2019/09/10	0	0.00	5	8.39	8.44	-5	2,736	-0.18%
2019/09/09	0	0.00	13	8.30	8.30	-13	2,657	-0.49%
2019/09/06	1	8.25	16	8.24	8.24	-15	2,648	-0.57%
2019/09/04	1	8.18	7	8.21	8.18	-6	2,632	-0.23%
2019/09/03	7	8.11	0	0.00	8.13	7	2,641	0.26%
2019/09/02	8	8.11	20	8.11	8.17	-12	2,651	-0.45%
2019/08/30	13	8.00	0	0.00	8.02	13	2,679	0.49%
2019/08/19	0	0.00	13	8.03	8.05	-13	3,310	-0.39%
2019/08/15	13	7.95	5	8.00	8.00	8	3,352	0.24%
2019/08/05	0	0.00	1	8.11	8.02	-1	3,711	-0.03%
2019/08/02	7	8.11	0	0.00	8.12	7	3,693	0.19%
2019/07/30	12	8.61	2	8.62	8.61	10	3,773	0.26%
2019/07/24	0	0.00	2	8.62	8.61	-2	3,660	-0.05%
2019/07/23	14	8.69	1	8.67	8.67	13	3,613	0.36%
2019/07/22	3	8.67	3	8.69	8.70	0	3,549	0.00%
2019/07/16	6	8.60	0	0.00	8.61	6	3,336	0.18%
2019/07/10	1	8.58	0	0.00	8.56	1	3,212	0.03%
2019/07/05	2	8.48	0	0.00	8.49	2	3,141	0.06%
2019/07/04	5	8.49	0	0.00	8.50	5	3,120	0.16%
2019/07/03	5	8.58	15	8.58	8.53	-10	3,037	-0.33%
2019/07/02	10	8.57	0	0.00	8.57	10	3,020	0.33%
2019/07/01	27	8.59	0	0.00	8.57	27	2,997	0.90%
2019/06/27	55	8.49	0	0.00	8.49	55	2,826	1.95%
2019/06/26	25	8.47	0	0.00	8.47	25	2,821	0.89%
2019/06/25	2	8.46	0	0.00	8.49	2	2,815	0.07%
2019/06/20	0	0.00	7	8.56	8.53	-7	2,701	-0.26%
2019/06/19	0	0.00	33	8.55	8.54	-33	2,672	-1.23%
2019/06/13	10	8.49	0	0.00	8.49	10	2,543	0.39%
2019/06/10	30	8.59	0	0.00	8.56	30	2,474	1.21%
2019/05/31	0	0.00	1	8.74	8.74	-1	2,220	-0.05%
2019/05/29	7	8.54	14	8.61	8.56	-7	2,097	-0.33%
2019/05/28	16	8.88	5	8.90	8.55	11	1,960	0.56%
2019/05/27	0	0.00	10	8.53	8.68	-10	1,774	-0.56%
2019/05/24	10	8.47	0	0.00	8.45	10	1,703	0.59%
2019/05/17	7	8.83	14	8.90	8.87	-7	1,506	-0.46%
2019/05/16	0	0.00	5	8.93	8.72	-5	1,367	-0.37%
2019/05/09	12	8.65	5	8.68	8.61	7	1,123	0.62%
2019/05/08	10	8.44	10	8.44	8.60	0	950	0.00%
2019/05/03	5	8.31	0	0.00	8.32	5	908	0.55%
2019/05/02	5	8.32	0	0.00	8.31	5	908	0.55%
2019/04/26	5	8.35	0	0.00	8.35	5	903	0.55%
2019/04/24	3	8.40	0	0.00	8.39	3	902	0.33%
2019/04/17	0	8.55	0	0.00	8.58	0	849	0.00%
2019/04/15	0	0.00	2	8.53	8.50	-2	828	-0.24%
2019/04/12	0	0.00	7	8.51	8.49	-7	827	-0.85%
2019/04/11	0	8.53	0	0.00	8.52	0	810	0.00%
2019/04/10	0	8.53	1	8.53	8.55	-1	795	-0.13%
2019/04/09	5	8.57	0	0.00	8.60	5	784	0.64%
2019/04/08	0	8.57	0	0.00	8.61	0	788	0.00%
2019/03/28	0	8.55	0	0.00	8.55	0	755	0.00%
2019/03/26	7	8.69	0	0.00	8.69	7	722	0.97%
2019/03/25	1	8.68	0	0.00	8.70	1	732	0.14%
2019/03/14	0	0.00	5	8.77	8.72	-5	748	-0.67%
2019/03/08	0	0.00	7	8.78	8.77	-7	993	-0.70%
2019/02/20	1	8.95	0	0.00	8.93	1	1,106	0.09%
2019/02/18	2	8.91	0	0.00	8.91	2	1,106	0.18%
2019/01/24	7	8.58	0	0.00	8.59	7	1,055	0.66%
2019/01/22	2	8.38	0	0.00	8.41	2	1,035	0.19%
2018/12/25	1	8.23	0	0.00	8.25	1	1,236	0.08%
2018/12/06	11	9.03	10	8.91	8.70	1	1,244	0.08%
2018/12/05	10	8.93	10	8.98	8.97	0	1,196	0.00%
2018/12/04	0	0.00	7	8.53	8.57	-7	1,088	-0.64%
2018/12/03	0	0.00	1	8.42	8.49	-1	1,098	-0.09%
2018/11/30	7	8.22	0	0.00	8.22	7	1,029	0.68%
2018/11/23	0	0.00	1	8.36	8.37	-1	973	-0.10%
2018/11/22	0	0.00	1	8.40	8.39	-1	976	-0.10%
2018/11/08	0	0.00	1	8.45	8.46	-1	1,030	-0.10%
2018/10/08	0	0.00	8	9.15	9.17	-8	2,187	-0.37%
2018/10/05	0	0.00	54	9.15	9.12	-54	2,187	-2.47%
2018/10/01	2	9.27	0	0.00	9.29	2	2,168	0.09%
2018/09/12	0	0.00	5	9.20	9.22	-5	2,140	-0.23%
2018/09/03	0	0.00	20	9.43	9.42	-20	2,157	-0.93%
2018/08/20	0	0.00	8	9.35	9.30	-8	2,241	-0.36%
2018/08/15	20	9.20	0	0.00	9.21	20	2,240	0.89%
2018/08/14	1	9.28	0	0.00	9.26	1	2,224	0.04%
2018/08/13	0	0.00	5	9.37	9.25	-5	2,213	-0.23%
2018/08/10	1	9.38	0	0.00	9.37	1	2,153	0.05%
2018/08/06	3	9.48	5	9.49	9.48	-2	2,162	-0.09%
2018/08/01	6	9.48	5	9.48	9.50	1	2,102	0.05%
2018/07/31	2	9.89	0	0.00	9.90	2	2,056	0.10%
2018/07/30	28	9.99	1	9.95	9.97	27	1,999	1.35%
2018/07/27	17	10.09	5	10.15	10.00	12	1,937	0.62%
2018/07/26	10	9.66	50	9.75	9.81	-40	1,493	-2.68%
2018/07/18	0	0.00	0	9.34	9.38	0	1,229	0.00%
2018/07/06	0	0.00	15	9.16	9.12	-15	1,484	-1.01%
2018/06/07	50	9.60	0	0.00	9.60	50	1,788	2.80%
2018/06/05	1	9.58	0	0.00	9.58	1	1,781	0.06%
2018/05/25	0	0.00	8	9.53	9.53	-8	1,721	-0.46%
2018/05/24	0	0.00	2	9.55	9.54	-2	1,718	-0.12%
2018/05/23	0	0.00	3	9.62	9.61	-3	1,717	-0.17%
2018/05/21	0	0.00	9	9.61	9.62	-9	1,729	-0.52%
2018/05/17	0	0.00	39	9.58	9.55	-39	1,751	-2.23%
2018/05/16	11	9.55	0	0.00	9.55	11	1,753	0.63%
2018/05/15	20	9.75	11	9.73	9.68	9	1,730	0.52%
2018/05/11	1	9.77	0	0.00	9.79	1	1,779	0.06%
2018/05/07	0	0.00	1	9.79	9.77	-1	1,792	-0.06%
2018/05/04	2	9.70	0	0.00	9.75	2	1,741	0.11%
2018/05/02	1	9.69	1	9.72	9.78	0	1,719	0.00%
2018/04/24	20	9.70	0	0.00	9.60	20	1,790	1.12%
2018/04/20	0	0.00	5	9.65	9.69	-5	1,809	-0.28%
2018/04/19	0	0.00	2	9.61	9.64	-2	1,914	-0.10%
2018/04/18	2	9.57	1	9.59	9.57	1	2,020	0.05%
2018/04/17	1	9.66	6	9.56	9.52	-5	2,069	-0.24%
2018/04/12	0	9.52	0	0.00	9.59	0	2,288	0.00%
2018/04/11	5	9.64	0	0.00	9.63	5	2,304	0.22%
2018/04/10	8	9.74	57	9.68	9.75	-49	2,279	-2.15%
2018/03/31	5	9.40	0	0.00	9.41	5	2,449	0.20%
2018/03/29	0	9.36	50	9.35	9.38	-50	2,458	-2.03%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/26	12	9.27	0	0.00	9.27	12	2,449	0.49%
2018/03/23	0	0.00	15	9.31	9.32	-15	2,429	-0.62%
2018/03/22	0	0.00	15	9.46	9.42	-15	2,406	-0.62%
2018/03/19	5	9.41	0	0.00	9.41	5	2,359	0.21%
2018/03/14	5	9.45	0	0.00	9.45	5	2,341	0.21%
2018/03/12	0	0.00	5	9.51	9.55	-5	2,324	-0.22%
2018/03/07	20	9.24	0	0.00	9.24	20	2,313	0.86%
2018/03/05	5	9.25	0	0.00	9.26	5	2,352	0.21%
2018/02/26	5	9.39	0	0.00	9.38	5	2,399	0.21%
2018/02/21	0	9.35	3	9.31	9.40	-3	2,410	-0.12%
2018/02/08	0	9.10	0	0.00	9.10	0	2,365	0.00%
2018/02/07	5	9.13	3	9.11	9.06	2	2,366	0.08%
2018/02/06	30	9.01	0	0.00	8.98	30	2,349	1.28%
2018/02/05	41	9.30	0	0.00	9.35	41	2,307	1.78%
2018/02/02	0	0.00	4	9.51	9.48	-4	2,296	-0.17%
2018/02/01	1	9.57	0	0.00	9.53	1	2,299	0.04%
2018/01/31	10	9.55	0	0.00	9.61	10	2,289	0.44%
2018/01/30	13	9.68	0	0.00	9.70	13	2,287	0.57%
2018/01/29	16	9.92	0	0.00	9.88	16	2,254	0.71%
2018/01/26	13	9.93	0	0.00	9.94	13	2,250	0.58%
2018/01/23	0	0.00	4	9.98	9.95	-4	2,228	-0.18%
2018/01/22	10	9.88	0	0.00	9.95	10	2,218	0.45%
2018/01/19	36	10.00	30	9.99	9.96	6	2,185	0.27%
2018/01/17	0	0.00	8	10.10	10.10	-8	2,111	-0.38%
2018/01/16	0	0.00	4	10.15	10.20	-4	2,103	-0.19%
2018/01/15	10	10.15	96	10.03	10.05	-86	2,047	-4.20%
2018/01/12	66	10.06	7	10.11	10.25	59	1,919	3.07%
2018/01/11	22	9.97	0	0.00	9.95	22	1,790	1.23%
2018/01/10	2	9.96	0	0.00	9.97	2	1,721	0.12%
2018/01/09	2	9.98	8	10.06	9.96	-6	1,647	-0.36%