合機 (1618)-國泰-高雄券商分點個股進出

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

合機

(1618)

可現股當沖

股價
50.80
漲跌
▲0.90
漲幅
+1.80%
成交量
9,332張
產業
上市電器電纜類股▼0.96%
186人加入追蹤

立即追蹤
本地時間:14:30

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

合機 (1618)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	28.2	50.70	14.1	50.92	50.80	14.1	15,915	0.09%
2024/05/13	15.1	48.60	6.7	48.53	49.90	8.4	15,792	0.05%
2024/05/10	5.3	49.58	13	49.34	50.00	-7.7	15,712	-0.05%
2024/05/09	21.1	50.83	24	50.75	49.55	-3	15,682	-0.02%
2024/05/08	237.2	52.39	192.6	52.44	52.70	44.6	15,438	0.29%	大買/大賣/
2024/05/07	39.1	49.02	49	50.61	51.60	-9.9	14,637	-0.07%
2024/05/06	11.1	47.44	14	47.64	46.95	-3	14,207	-0.02%
2024/05/03	15.8	49.74	16	49.71	48.55	-0.2	14,072	0.00%
2024/05/02	16.1	52.60	9.1	52.12	51.10	7.1	13,860	0.05%
2024/04/30	10.2	53.32	10	53.13	53.20	0.2	13,667	0.00%
2024/04/29	14.3	55.84	14.1	54.50	54.20	0.2	13,506	0.00%
2024/04/26	57	57.48	61	57.23	57.30	-4	13,344	-0.03%
2024/04/25	48.4	56.81	70	56.30	55.60	-21.6	13,004	-0.17%
2024/04/24	109	58.77	101.2	59.10	57.70	7.8	12,793	0.06%	大買/大賣/
2024/04/23	79.1	58.34	103	57.14	55.60	-23.9	12,160	-0.20%	大賣/
2024/04/22	113.3	64.99	83.1	64.66	57.80	30.2	11,661	0.26%	大買/
2024/04/19	102.1	63.34	91	63.79	64.20	11.1	11,037	0.10%	大買/
2024/04/18	18	58.37	10.2	58.40	58.40	7.8	10,272	0.08%
2024/04/17	139	51.45	108	52.62	53.10	31	10,142	0.31%	大買/大賣/
2024/04/16	268	49.49	281.6	49.31	48.30	-13.6	9,770	-0.14%	大買/大賣/
2024/04/15	103.1	45.34	143.8	46.29	47.35	-40.7	8,461	-0.48%	大買/大賣/
2024/04/12	58	40.67	118.1	41.87	43.05	-60.1	7,923	-0.76%	大賣/
2024/04/11	51.1	39.41	56	39.43	39.15	-4.9	7,673	-0.06%
2024/04/10	87	39.57	76.3	39.32	39.70	10.7	7,632	0.14%
2024/04/09	117.5	39.68	109.1	39.72	39.45	8.5	7,461	0.11%	大買/大賣/
2024/04/08	34.1	37.99	33.3	38.57	38.95	0.8	7,147	0.01%
2024/04/03	17.4	36.53	10	36.72	36.30	7.4	7,110	0.10%
2024/04/02	11	37.15	10.1	37.06	37.20	0.9	7,314	0.01%
2024/04/01	16.3	37.35	18	37.44	37.45	-1.7	7,316	-0.02%
2024/03/29	27	37.26	52	37.21	37.30	-25	7,312	-0.34%
2024/03/28	54	38.28	56.1	38.34	38.45	-2.1	7,220	-0.03%
2024/03/27	126.1	38.46	122	38.50	39.25	4.1	7,091	0.06%	大買/大賣/
2024/03/26	188.4	39.36	210	39.57	38.55	-21.6	6,734	-0.32%	大買/大賣/
2024/03/25	160	37.54	72	37.54	37.20	88	5,993	1.47%	大買/
2024/03/22	58	36.99	40.3	36.83	36.65	17.7	5,764	0.31%
2024/03/21	5	35.30	17	35.34	35.45	-12	5,468	-0.22%
2024/03/20	13.1	34.58	4	35.04	34.55	9.1	5,543	0.16%
2024/03/19	12.2	35.81	11.2	36.05	35.70	1	5,701	0.02%
2024/03/18	5	34.60	9.5	34.94	34.90	-4.5	5,806	-0.08%
2024/03/15	3.5	34.67	2	34.87	33.90	1.4	6,818	0.02%
2024/03/14	9.2	35.02	11	35.10	34.75	-1.8	7,454	-0.02%
2024/03/13	44.4	35.19	35.8	35.03	34.55	8.6	7,801	0.11%
2024/03/12	26.1	34.55	19	34.66	34.55	7.1	8,379	0.08%
2024/03/11	6	31.23	2	31.50	32.80	4	8,693	0.05%
2024/03/08	9.1	32.04	17.5	32.12	31.40	-8.4	8,729	-0.10%
2024/03/07	21	34.31	23	33.72	33.65	-2	8,700	-0.02%
2024/03/06	20	35.86	28.1	35.96	35.40	-8.1	8,734	-0.09%
2024/03/05	5	35.15	4.5	35.11	35.30	0.5	8,703	0.01%
2024/03/04	10.2	35.23	7	35.14	34.85	3.2	8,713	0.04%
2024/03/01	54.9	35.33	31.4	35.46	35.75	23.5	8,597	0.27%
2024/02/29	22.5	34.42	18	34.94	34.90	4.5	8,262	0.05%
2024/02/27	30	33.85	23	32.94	33.60	7	8,043	0.09%
2024/02/26	13	33.28	9	33.27	32.70	4	7,852	0.05%
2024/02/23	4.1	32.75	8	32.89	32.45	-3.9	7,712	-0.05%
2024/02/22	13	33.25	33.5	33.07	33.00	-20.5	7,647	-0.27%
2024/02/21	1.1	32.00	19	31.92	31.85	-17.9	7,517	-0.24%
2024/02/20	5	31.80	1	31.85	31.50	4	7,500	0.05%
2024/02/19	5	32.50	15.4	32.78	32.45	-10.4	7,511	-0.14%
2024/02/16	2	31.80	8.2	31.52	32.10	-6.2	7,580	-0.08%
2024/02/15	1	30.25	0	0.00	30.60	1	7,540	0.01%
2024/02/05	6	30.53	5	30.49	30.40	1	7,532	0.01%
2024/02/02	16.1	31.50	13	31.67	31.35	3.1	7,577	0.04%
2024/02/01	31.2	31.62	35	31.63	31.80	-3.8	7,544	-0.05%
2024/01/31	0	0.00	0.2	30.10	30.05	-0.2	7,473	0.00%
2024/01/29	0	0.00	15	30.33	30.40	-15	7,482	-0.20%
2024/01/26	6	29.71	6	29.73	29.65	0	7,477	0.00%
2024/01/25	6	29.94	4	30.00	29.80	2	7,480	0.03%
2024/01/24	2	30.53	0	0.00	30.40	2	7,479	0.03%
2024/01/23	0	0.00	1.1	30.14	30.25	-1.1	7,508	-0.01%
2024/01/22	0	0.00	0.2	30.04	29.85	-0.2	7,517	0.00%
2024/01/19	1	29.60	28	29.75	29.60	-27	7,544	-0.36%
2024/01/18	0	0.00	4	30.25	29.90	-4	7,570	-0.05%
2024/01/17	2	30.15	0	0.00	30.15	2	7,784	0.03%
2024/01/16	8	30.86	0	0.00	30.65	8	7,853	0.10%
2024/01/15	3.1	31.79	14.1	31.69	31.75	-11	7,828	-0.14%
2024/01/12	1	30.60	1	30.65	30.65	0	7,784	0.00%
2024/01/11	0	31.10	1	31.10	30.70	-1	7,788	-0.01%
2024/01/10	2	30.90	2	31.10	30.60	0	7,793	0.00%
2024/01/09	9	31.39	7.1	31.16	31.35	2	7,801	0.02%
2024/01/08	9	31.54	6.1	31.57	31.45	2.9	7,762	0.04%
2024/01/05	13	32.48	12	32.50	31.90	1	7,744	0.01%
2024/01/04	23.1	32.44	34	32.65	32.15	-10.9	7,708	-0.14%
2024/01/03	16	32.24	4	32.16	31.85	12	7,677	0.16%
2024/01/02	0	0.00	9	33.29	32.85	-9	7,661	-0.12%
2023/12/29	12.2	32.26	12	32.52	32.65	0.2	7,617	0.00%
2023/12/28	27.3	33.06	26.4	33.03	32.95	0.9	7,547	0.01%
2023/12/27	3.1	31.49	7.1	31.45	31.30	-4	7,423	-0.05%
2023/12/26	3.1	30.80	3	31.20	30.95	0.1	7,687	0.00%
2023/12/25	12.1	30.86	1	30.90	30.80	11.1	8,112	0.14%
2023/12/22	7.2	31.72	3	31.87	31.30	4.2	8,669	0.05%
2023/12/21	8.4	31.96	0	0.00	31.75	8.4	8,812	0.10%
2023/12/20	13.1	32.40	0.5	32.40	32.35	12.6	8,767	0.14%
2023/12/19	3.2	32.56	4.1	32.30	32.35	-0.9	8,735	-0.01%
2023/12/18	14.2	33.80	16	33.60	33.25	-1.8	8,681	-0.02%
2023/12/15	7.2	34.33	22	34.57	34.00	-14.8	8,631	-0.17%
2023/12/14	52.5	35.75	26.1	35.78	35.30	26.4	8,502	0.31%
2023/12/13	23	35.94	40.1	35.87	35.60	-17.1	8,285	-0.21%
2023/12/12	208.2	38.06	146.7	37.81	36.90	61.5	8,080	0.76%	大買/大賣/
2023/12/11	222.1	35.58	224.3	35.66	36.30	-2.2	7,104	-0.03%	大買/大賣/
2023/12/08	20	32.16	89	32.23	33.00	-69	6,508	-1.06%
2023/12/07	128.2	31.99	64.6	32.30	30.00	63.6	6,119	1.04%	大買/
2023/12/06	41.9	31.80	72.6	32.12	33.30	-30.7	5,555	-0.55%
2023/12/05	0.1	30.75	6.2	30.30	30.30	-6.1	5,240	-0.12%
2023/12/04	14	30.38	3.4	29.95	29.80	10.6	5,346	0.20%
2023/12/01	11.4	29.77	18.8	29.69	29.75	-7.4	5,382	-0.14%
2023/11/30	4.2	28.75	20.4	29.09	28.95	-16.2	5,289	-0.31%
2023/11/29	7.2	28.69	28	28.66	28.65	-20.8	5,293	-0.39%
2023/11/28	0	0.00	3	27.75	27.85	-3	5,278	-0.06%
2023/11/27	12	28.48	19	27.67	27.55	-7	5,274	-0.13%
2023/11/24	36	27.92	5.1	27.97	28.35	31	5,220	0.59%
2023/11/23	21	27.42	0	0.00	27.35	21	5,164	0.41%
2023/11/22	2	27.43	5	27.51	27.40	-3	5,160	-0.06%
2023/11/21	1	27.40	11	27.07	27.30	-10	5,164	-0.19%
2023/11/20	1	27.50	1	27.40	27.35	0	5,161	0.00%
2023/11/17	3	27.65	1	27.45	27.50	2	5,162	0.04%
2023/11/16	20	27.88	9	27.68	27.70	11	5,162	0.21%
2023/11/15	5.3	27.68	47.1	27.66	27.75	-41.8	5,118	-0.82%
2023/11/14	1	25.80	0.1	25.80	25.80	1	5,005	0.02%
2023/11/13	12	25.40	12.2	25.30	25.30	-0.2	5,008	0.00%
2023/11/10	8.1	25.36	2.3	25.50	25.25	5.8	5,020	0.11%
2023/11/09	11	27.35	12	27.42	27.65	-1	4,974	-0.02%
2023/11/08	11	26.95	11	27.25	27.25	0	4,985	0.00%
2023/11/07	12	27.10	11.6	26.57	26.65	0.4	5,005	0.01%
2023/11/06	12	26.55	13	26.73	26.85	-1	5,039	-0.02%
2023/11/03	23	26.50	12	26.15	26.15	11	5,057	0.22%
2023/11/02	1	26.15	0	0.00	26.10	1	5,092	0.02%
2023/11/01	12	25.75	12	26.40	25.80	0	5,108	0.00%
2023/10/31	0	0.00	4	26.06	26.00	-4	5,144	-0.08%
2023/10/30	12.2	27.32	11	27.55	27.00	1.2	5,241	0.02%
2023/10/27	18	28.13	21.2	27.69	27.35	-3.2	5,265	-0.06%
2023/10/26	15	28.04	12	28.10	28.05	3	5,298	0.06%
2023/10/25	58	28.76	42.9	29.00	28.50	15.1	5,380	0.28%
2023/10/24	4	27.06	5.3	27.46	27.90	-1.3	5,453	-0.02%
2023/10/23	0	0.00	5	25.50	25.40	-5	5,966	-0.08%
2023/10/20	18	25.29	12	24.80	24.85	6	6,234	0.10%
2023/10/19	12	25.66	16	25.40	25.45	-4	6,382	-0.06%
2023/10/18	14	26.92	11	26.15	25.90	3	6,454	0.05%
2023/10/17	12	28.25	15	27.30	27.20	-3	6,628	-0.05%
2023/10/16	11.3	28.20	12	28.05	28.05	-0.7	6,888	-0.01%
2023/10/13	16	27.74	13	28.00	27.90	3	7,154	0.04%
2023/10/12	1	27.75	1	27.85	27.85	0	7,489	0.00%
2023/10/11	11	28.20	8.3	27.56	27.30	2.7	7,691	0.03%
2023/10/06	12.1	28.50	12	28.25	28.20	0.1	7,745	0.00%
2023/10/05	3	29.08	0	0.00	28.75	3	7,983	0.04%
2023/10/04	16	28.97	18.2	28.87	28.65	-2.2	8,210	-0.03%
2023/10/03	13	29.46	8.7	29.17	28.80	4.3	8,314	0.05%
2023/10/02	57.2	30.50	39	30.70	29.80	18.2	8,230	0.22%
2023/09/28	46.1	30.21	61.1	30.38	30.60	-15	7,985	-0.19%
2023/09/27	55.3	29.47	62.2	29.57	28.95	-7	7,567	-0.09%
2023/09/26	35.2	27.98	25	28.08	28.10	10.2	7,037	0.14%
2023/09/25	2	26.50	0	0.00	26.55	2	6,868	0.03%
2023/09/21	0	0.00	1	26.65	26.35	-1	6,851	-0.01%
2023/09/20	17	26.93	43.2	27.13	26.95	-26.2	6,837	-0.38%
2023/09/19	7	28.24	1	27.70	27.70	6	6,820	0.09%
2023/09/18	2	28.55	1	28.65	28.30	1	6,788	0.01%
2023/09/15	14.2	28.27	20	28.38	28.70	-5.8	6,776	-0.09%
2023/09/14	12	28.90	9	29.08	28.70	3	6,728	0.04%
2023/09/13	2	28.75	8.2	28.82	28.15	-6.2	6,648	-0.09%
2023/09/12	2	27.85	0	0.00	27.65	2	6,562	0.03%
2023/09/11	33	28.66	21.4	28.66	27.75	11.6	6,504	0.18%
2023/09/08	20	28.50	23.1	28.57	29.00	-3.1	6,194	-0.05%
2023/09/07	13.6	28.62	28.2	28.69	29.00	-14.6	6,062	-0.24%
2023/09/06	32.5	27.89	59.1	27.89	27.65	-26.6	5,916	-0.45%
2023/09/05	1	27.00	7	27.14	27.35	-6	5,865	-0.10%
2023/09/04	12	26.25	7	26.70	26.45	5	5,997	0.08%
2023/09/01	7	26.09	6	26.32	26.85	1	6,083	0.02%
2023/08/31	38.5	24.78	0	0.00	25.05	38.5	6,104	0.63%
2023/08/30	0	0.00	0.1	24.65	24.65	-0.1	6,205	0.00%
2023/08/28	1	24.35	0	0.00	24.25	1	6,292	0.02%
2023/08/25	1	24.28	0	0.00	24.05	1	6,292	0.02%
2023/08/22	1	24.40	0	0.00	24.45	1	6,381	0.02%
2023/08/21	0.4	25.05	0	0.00	24.80	0.4	6,462	0.01%
2023/08/18	1.6	25.19	0	0.00	25.00	1.6	6,515	0.02%
2023/08/17	1	25.55	0	0.00	25.65	1	6,532	0.02%
2023/08/16	1	24.80	0	0.00	25.05	1	6,600	0.02%
2023/08/14	12	24.91	7	24.81	24.60	5	6,666	0.08%
2023/08/11	2.1	25.93	5	25.51	25.45	-2.9	6,644	-0.04%
2023/08/10	6.1	26.07	2.2	26.44	25.80	3.9	6,619	0.06%
2023/08/09	9	26.99	4	27.04	27.00	5	6,591	0.08%
2023/08/08	16.2	28.03	20	27.50	27.40	-3.8	6,579	-0.06%
2023/08/07	2	27.67	3	27.58	28.00	-1	6,562	-0.01%
2023/08/04	27	27.10	22.5	27.55	28.00	4.5	6,542	0.07%
2023/08/02	34	28.10	40.1	28.30	27.35	-6.1	6,515	-0.09%
2023/08/01	21.1	27.41	11.2	27.48	27.35	9.9	6,406	0.15%
2023/07/31	18	28.24	23	28.48	27.90	-5	6,381	-0.08%
2023/07/28	16.6	28.37	50	28.48	28.70	-33.4	6,338	-0.53%
2023/07/27	58.1	29.90	54.2	30.26	29.20	3.9	6,220	0.06%
2023/07/26	83.6	30.44	48.6	30.31	29.30	35	5,948	0.59%
2023/07/25	36.1	28.46	49	28.42	29.15	-12.9	5,370	-0.24%
2023/07/24	54.1	26.41	14.1	25.51	26.50	40	5,090	0.78%
2023/07/21	14.1	26.12	34	26.02	26.15	-19.9	4,928	-0.40%
2023/07/20	28.2	27.56	26.5	27.56	26.85	1.7	4,859	0.04%
2023/07/19	58.1	28.27	43	27.93	27.50	15	4,650	0.32%
2023/07/18	23	29.38	70.2	29.49	29.50	-47.2	4,402	-1.07%
2023/07/17	24	26.12	49.2	25.99	26.85	-25.2	4,157	-0.61%
2023/07/14	27	24.95	38.6	24.75	24.55	-11.6	3,838	-0.30%
2023/07/13	39	24.15	3.1	24.25	23.80	35.9	3,682	0.97%
2023/07/12	101	25.05	19.1	24.81	24.15	81.9	3,666	2.23%	大買/
2023/07/11	23.5	24.25	34.7	24.76	25.05	-11.1	3,541	-0.31%
2023/07/10	16	23.21	24.2	23.28	23.40	-8.2	3,324	-0.25%
2023/07/07	1	21.50	0	0.00	21.30	1	3,269	0.03%
2023/07/06	1	21.75	4	22.05	21.95	-3	3,343	-0.09%
2023/07/05	0.3	21.30	0	0.00	21.50	0.3	3,299	0.01%
2023/07/04	5	21.15	10	21.20	21.15	-5	3,270	-0.15%
2023/07/03	0	0.00	1	20.20	20.40	-1	3,234	-0.03%
2023/06/28	2	19.60	0	0.00	19.60	2	3,695	0.05%
2023/06/27	1	19.65	56	19.70	19.60	-55	3,701	-1.49%
2023/06/26	0.1	20.25	0	0.00	20.00	0.1	3,721	0.00%
2023/06/21	1	20.30	1	20.35	20.40	0	3,715	0.00%
2023/06/20	0	0.00	2	20.25	20.35	-2	3,704	-0.05%
2023/06/19	16	20.46	20	20.10	20.10	-4	3,687	-0.11%
2023/06/16	2	20.00	2	20.25	20.25	0	3,668	0.00%
2023/06/15	5	19.75	6.2	19.85	19.70	-1.2	3,637	-0.03%
2023/06/14	2	19.73	0	0.00	19.70	2	3,609	0.06%
2023/06/13	1	19.35	1	19.55	19.50	0	3,595	0.00%
2023/06/12	3	19.50	2	19.30	19.25	1	3,569	0.03%
2023/06/09	5	20.09	1.4	20.04	20.10	3.6	3,505	0.10%
2023/06/08	27.1	20.71	32	20.56	20.10	-4.9	3,447	-0.14%
2023/06/07	29	22.25	16.1	22.43	22.30	12.9	3,249	0.40%
2023/06/06	2	21.73	6.1	21.48	21.55	-4.1	3,084	-0.13%
2023/06/05	5	21.54	4.2	21.37	21.35	0.8	2,983	0.03%
2023/06/02	1	20.40	12	20.38	20.35	-11	2,870	-0.38%
2023/06/01	9	19.56	17	19.67	19.85	-8	2,806	-0.29%
2023/05/31	0	0.00	0.6	18.90	19.25	-0.6	2,760	-0.02%
2023/05/30	1	18.80	0	18.95	18.75	1	2,747	0.04%
2023/05/29	6	18.90	1.5	19.00	18.85	4.5	2,727	0.17%
2023/05/26	11	19.41	7	19.47	19.20	4	2,696	0.15%
2023/05/25	9	20.18	14.1	20.12	20.35	-5.1	2,608	-0.20%
2023/05/24	7	19.49	0	0.00	19.55	7	2,510	0.28%
2023/05/23	4	20.28	7	20.25	20.25	-3	2,447	-0.12%
2023/05/22	16	20.54	17.8	20.58	20.80	-1.8	2,397	-0.08%
2023/05/19	6	20.11	4	19.89	19.70	2	2,301	0.09%
2023/05/18	2	19.43	4.6	19.39	19.35	-2.6	2,206	-0.12%
2023/05/17	0	0.00	2	19.10	19.10	-2	2,178	-0.09%
2023/05/16	1	18.90	0	0.00	18.80	1	2,158	0.05%
2023/05/15	10	18.85	10	18.85	18.70	0	2,132	0.00%
2023/05/12	1	18.80	0	0.00	19.30	1	2,117	0.05%
2023/05/11	1	18.80	0	0.00	18.75	1	2,091	0.05%
2023/05/09	7	19.30	3.7	19.14	19.05	3.3	2,049	0.16%
2023/05/08	2	19.25	23	19.17	19.25	-21	2,018	-1.04%
2023/05/02	2	18.88	10	19.05	18.95	-8	1,938	-0.41%
2023/04/28	0	0.00	1	18.50	18.75	-1	1,908	-0.05%
2023/04/27	0	0.00	1	18.10	18.05	-1	1,877	-0.05%
2023/04/26	5	18.05	2	18.00	18.10	3	1,881	0.16%
2023/04/25	0	0.00	0.3	17.70	17.80	-0.3	1,878	-0.02%
2023/04/24	1	18.30	0	0.00	18.35	1	1,868	0.05%
2023/04/21	1.1	18.83	5	18.37	18.00	-4	1,873	-0.21%
2023/04/20	13	19.04	2.6	18.55	18.65	10.4	1,834	0.57%
2023/04/19	1.1	18.80	0.2	19.00	18.85	0.9	1,811	0.05%
2023/04/18	13.2	18.81	2	19.08	18.65	11.2	1,794	0.62%
2023/04/17	24	19.58	6	19.53	19.50	18	1,758	1.02%
2023/04/14	6	19.60	24.8	19.66	19.85	-18.8	1,736	-1.08%
2023/04/13	1.2	18.51	12	18.45	18.40	-10.8	1,582	-0.68%
2023/04/12	5.2	18.59	10	18.50	18.70	-4.8	1,517	-0.32%
2023/04/11	21	18.26	14	17.88	17.85	7	1,406	0.50%
2023/04/10	10	17.39	4.1	17.25	17.25	6	1,287	0.46%
2023/04/07	2	17.05	4	17.10	17.05	-2	1,253	-0.16%
2023/04/06	8	17.22	3	17.12	17.00	5	1,236	0.40%
2023/03/31	12	16.90	11	16.74	16.95	1	1,197	0.08%
2023/03/30	28	17.21	15	17.24	17.10	13	1,148	1.13%
2023/03/29	12	17.13	15.4	17.18	17.25	-3.4	914	-0.37%
2023/03/27	1.1	16.10	1.8	15.63	16.05	-0.7	689	-0.10%
2023/03/24	1	15.30	0	0.00	15.15	1	653	0.15%
2023/03/20	2	15.13	0	0.00	15.10	2	698	0.29%
2023/03/15	0	0.00	0.8	14.68	14.75	-0.8	719	-0.11%
2023/03/13	0	0.00	0.6	14.80	14.75	-0.6	728	-0.08%
2023/03/10	0	0.00	2	14.90	14.90	-2	735	-0.27%
2023/03/09	1	15.30	0	0.00	15.10	1	740	0.14%
2023/03/08	0	0.00	20	15.05	15.10	-20	730	-2.74%
2023/03/07	20	14.99	0	0.00	15.00	20	727	2.75%
2023/03/06	0	0.00	10	14.75	14.80	-10	729	-1.37%
2023/03/03	0	0.00	1	14.70	14.70	-1	758	-0.13%
2023/03/02	10	14.55	0	0.00	14.65	10	768	1.30%
2023/03/01	0	0.00	10	14.70	14.75	-10	770	-1.30%
2023/02/23	0	0.00	0.1	15.00	15.05	-0.1	766	-0.01%
2023/02/22	0	0.00	10	14.90	15.05	-10	774	-1.29%
2023/02/21	13	15.07	0	0.00	15.05	13	787	1.65%
2023/02/15	0	0.00	10	14.90	14.80	-10	850	-1.18%
2023/02/10	10	14.70	0	0.00	14.75	10	902	1.11%
2023/02/01	0.1	15.35	0	0.00	15.35	0.1	995	0.01%
2023/01/31	0	0.00	6.6	15.40	15.55	-6.6	1,005	-0.66%
2023/01/16	11	14.76	5	14.80	14.90	6	1,186	0.51%
2023/01/12	0	0.00	10	15.25	14.85	-10	1,220	-0.82%
2023/01/11	9	14.90	2	15.25	14.85	7	1,201	0.58%
2023/01/10	6	14.92	0	0.00	14.75	6	1,180	0.51%
2023/01/09	0	0.00	3	15.17	15.15	-3	1,173	-0.26%
2023/01/06	6	15.13	0	15.05	15.05	6	1,151	0.52%
2023/01/05	3	15.57	3.2	15.65	15.40	-0.2	1,135	-0.02%
2023/01/04	6	15.30	8	15.23	15.45	-2	1,091	-0.18%
2022/12/30	0	0.00	1	14.35	14.35	-1	1,018	-0.10%
2022/12/26	0.1	14.15	0	0.00	14.20	0.1	1,044	0.01%
2022/12/20	0	0.00	4	14.15	13.95	-4	1,079	-0.37%
2022/12/19	0	0.00	7	14.30	14.25	-7	1,092	-0.64%
2022/12/16	4	14.63	0	0.00	14.50	4	1,112	0.36%
2022/12/14	0	0.00	1.6	14.71	14.60	-1.6	1,208	-0.13%
2022/12/12	7	14.90	3	14.73	14.75	4	1,352	0.30%
2022/12/09	5	14.44	5	14.50	14.40	0	1,516	0.00%
2022/12/08	0	0.00	8	13.75	13.90	-8	1,717	-0.47%
2022/12/07	0	0.00	1	14.05	13.85	-1	1,739	-0.06%
2022/12/02	0	0.00	1.1	14.64	14.35	-1.1	1,884	-0.06%
2022/11/29	0.1	14.00	2	14.00	14.20	-2	1,851	-0.11%
2022/11/28	0	0.00	1	14.10	14.10	-1	1,845	-0.05%
2022/11/25	1	14.00	1	14.45	14.10	0	1,838	0.00%
2022/11/23	0	0.00	12	13.75	13.85	-12	1,794	-0.67%
2022/11/21	0	0.00	0.3	13.75	13.65	-0.3	1,786	-0.02%
2022/11/18	1	13.70	0	0.00	13.65	1	1,782	0.06%
2022/11/17	13.1	13.85	0.8	13.90	13.80	12.3	1,770	0.69%
2022/11/16	2.1	13.97	67	14.32	13.90	-64.9	1,754	-3.70%
2022/11/15	2	14.93	0	0.00	14.75	2	1,716	0.12%
2022/11/14	3	15.15	3	14.95	14.95	0	1,702	0.00%
2022/11/11	0	0.00	1	14.90	15.00	-1	1,697	-0.06%
2022/11/10	10	14.90	2	15.10	14.85	8	1,685	0.47%
2022/11/09	0.1	15.35	2	15.35	15.05	-2	1,671	-0.12%
2022/11/08	27	15.36	3	15.50	15.40	24	1,662	1.44%
2022/11/07	24	15.46	5.1	15.35	15.45	18.9	1,638	1.15%
2022/11/04	59	14.93	2	14.85	14.95	57	1,592	3.58%
2022/11/03	0	0.00	1.1	15.15	15.15	-1.1	1,582	-0.07%
2022/11/02	6	14.90	41	14.88	14.75	-35	1,566	-2.23%
2022/11/01	10	14.57	5	14.90	14.90	5	1,551	0.32%
2022/10/31	0	0.00	1	14.30	14.20	-1	1,532	-0.07%
2022/10/28	2	14.05	10	14.51	14.05	-8	1,527	-0.52%
2022/10/27	0	0.00	1	14.55	14.65	-1	1,507	-0.07%
2022/10/26	28	14.64	8	14.49	14.45	20	1,482	1.35%
2022/10/25	26	15.00	12.6	15.00	15.20	13.4	1,436	0.93%
2022/10/24	29	14.95	13.1	15.12	15.15	15.9	1,372	1.16%
2022/10/21	10	14.15	11	14.15	14.15	-1	1,266	-0.08%
2022/10/17	1.1	12.81	1	12.95	13.05	0.1	1,196	0.00%
2022/10/07	5	13.90	0	0.00	13.80	5	1,160	0.43%
2022/10/05	0	0.00	2	13.95	13.85	-2	1,143	-0.18%
2022/10/03	0.1	13.45	0	0.00	14.05	0.1	1,121	0.00%
2022/09/29	0	0.00	2.6	13.53	13.45	-2.6	1,103	-0.24%
2022/09/28	0.1	13.60	0	0.00	13.25	0.1	1,098	0.01%
2022/09/26	1.1	13.50	12	13.85	13.40	-10.9	1,065	-1.03%
2022/09/21	2.1	14.86	2	14.95	14.85	0.1	996	0.01%
2022/09/20	5	15.39	2	15.50	15.20	3	907	0.33%
2022/09/19	40	16.10	21	15.95	15.70	19	831	2.28%
2022/09/16	26	16.03	22	16.11	16.00	4	744	0.54%
2022/09/15	9	15.81	25.3	15.79	16.00	-16.3	547	-2.97%
2022/09/14	3.1	14.52	1	14.55	14.55	2.1	320	0.64%
2022/09/13	24.1	14.69	17.7	15.00	14.90	6.4	288	2.21%
2022/09/12	0	0.00	0.2	14.20	14.20	-0.2	145	-0.10%
2022/09/08	0.1	12.98	0	0.00	12.95	0.1	133	0.08%
2022/08/26	1	12.90	1	12.95	13.00	0	160	0.00%
2022/08/25	0	0.00	0.8	13.05	13.00	-0.8	159	-0.50%
2022/08/22	0.1	12.90	0	0.00	12.90	0.1	162	0.07%
2022/08/19	0.1	13.10	4.8	13.01	13.10	-4.7	162	-2.88%
2022/08/18	1	12.70	0	0.00	12.90	1	165	0.61%
2022/08/08	0	12.10	0	0.00	12.00	0	159	0.02%
2022/07/26	0.1	12.00	2	12.00	12.15	-1.9	175	-1.08%
2022/07/25	0	0.00	0.1	12.00	12.00	-0.1	180	-0.03%
2022/07/19	0.3	12.00	0	0.00	12.00	0.3	204	0.15%
2022/07/12	0.2	11.50	0	0.00	11.30	0.2	281	0.07%
2022/07/08	0	0.00	1.5	12.30	12.25	-1.5	333	-0.46%
2022/07/06	0.1	12.15	0	0.00	11.95	0.1	337	0.04%
2022/07/01	0	0.00	1	12.70	12.25	-1	342	-0.29%
2022/06/27	0.2	13.20	0	0.00	13.30	0.2	342	0.04%
2022/06/20	20	13.05	0	0.00	13.05	20	340	5.88%
2022/06/15	0	0.00	0.6	13.45	13.60	-0.6	334	-0.18%
2022/06/13	0	13.20	0	0.00	13.20	0	332	0.01%
2022/06/10	0	13.45	1	13.50	13.45	-1	337	-0.29%
2022/06/09	0	0.00	0.8	13.45	13.45	-0.8	338	-0.24%
2022/06/08	0	0.00	0.6	13.20	13.35	-0.6	337	-0.18%
2022/05/30	0	13.20	0	0.00	13.25	0	337	0.01%
2022/05/20	0	0.00	1	12.75	12.70	-1	326	-0.31%
2022/05/19	0.1	12.65	0	0.00	12.60	0.1	325	0.03%
2022/05/16	0.5	12.40	0	0.00	12.30	0.5	328	0.15%
2022/05/13	0.6	12.45	0	0.00	12.40	0.6	329	0.18%
2022/05/12	0.2	12.40	0	0.00	12.20	0.2	328	0.06%
2022/05/10	1.2	12.83	0	0.00	12.80	1.2	321	0.37%
2022/05/09	0.2	13.00	0	0.00	13.00	0.2	317	0.05%
2022/05/03	2	13.40	0	0.00	13.35	2	321	0.63%
2022/04/28	0	0.00	1	13.35	13.35	-1	321	-0.31%
2022/04/27	1	13.10	0	0.00	13.20	1	318	0.31%
2022/04/25	2	13.85	4	13.75	13.70	-2	308	-0.64%
2022/04/22	1	14.35	0	0.00	14.35	1	300	0.34%
2022/04/21	0	0.00	1	14.65	14.50	-1	302	-0.33%
2022/04/19	5	14.52	0	0.00	14.60	5	289	1.73%
2022/04/18	3	14.45	1	14.75	14.35	2	275	0.74%
2022/04/14	0	0.00	0.2	14.00	14.10	-0.2	221	-0.11%
2022/04/12	0.1	13.30	0.2	13.30	13.15	-0.1	199	-0.03%
2022/04/08	0.5	13.50	0	0.00	13.40	0.5	200	0.25%
2022/04/07	0	13.30	0	0.00	13.30	0	198	0.01%
2022/04/06	0	0.00	0.3	13.30	13.35	-0.3	198	-0.15%
2022/03/31	0	13.30	0	0.00	13.25	0	201	0.01%
2022/03/29	0.1	13.30	0	0.00	13.25	0.1	200	0.06%
2022/03/23	0.1	13.35	0	0.00	13.35	0.1	218	0.04%
2022/03/21	1.2	13.24	0	0.00	13.25	1.2	217	0.57%
2022/03/14	0	0.00	0.4	13.30	13.35	-0.4	230	-0.17%
2022/03/09	0.3	13.07	0	0.00	13.15	0.3	241	0.13%
2022/03/08	0.1	13.06	0	0.00	12.90	0.1	243	0.05%
2022/03/04	2	13.55	2	13.60	13.60	0	240	0.00%
2022/03/03	0	0.00	0.6	13.55	13.60	-0.6	246	-0.25%
2022/03/02	0	0.00	0.2	13.45	13.50	-0.2	250	-0.08%
2022/03/01	0	0.00	0.2	13.55	13.50	-0.2	255	-0.08%
2022/02/23	0.1	13.60	0	0.00	13.65	0.1	262	0.04%
2022/02/17	0	0.00	20	13.68	13.70	-20	300	-6.66%
2022/02/16	0.1	13.60	0	0.00	13.70	0.1	304	0.03%
2022/02/15	0	13.75	0	0.00	13.60	0	302	0.00%
2022/02/14	0	13.75	0	0.00	13.65	0	303	0.01%
2022/02/10	0	13.95	0	0.00	13.95	0	313	0.01%
2022/02/09	0	0.00	0.1	14.00	13.95	-0.1	316	-0.03%
2022/02/08	0	0.00	0.8	13.90	13.85	-0.8	325	-0.25%
2022/01/26	1	13.30	0	0.00	13.30	1	338	0.30%
2022/01/25	0.3	13.46	15	13.40	13.35	-14.8	340	-4.33%
2022/01/24	0	13.60	0	0.00	13.60	0	344	0.01%
2022/01/21	0.3	13.77	0	0.00	13.70	0.3	342	0.08%
2022/01/20	0	0.00	1	13.95	14.00	-1	341	-0.29%
2022/01/19	0	13.85	0	0.00	13.85	0	344	0.01%
2022/01/17	0.1	13.80	0	0.00	13.85	0.1	349	0.03%
2022/01/14	1.1	13.87	10	13.75	13.80	-8.9	351	-2.54%
2022/01/12	0	14.00	0	14.00	14.05	0	358	0.00%
2022/01/11	0	0.00	9	14.05	14.10	-9	359	-2.50%
2022/01/10	1	14.10	0.2	14.10	14.10	0.9	361	0.23%
2022/01/03	1	14.50	0	0.00	14.50	1	392	0.25%
2021/12/30	0	14.45	1	14.55	14.50	-1	399	-0.24%
2021/12/24	0.2	14.35	0.4	14.45	14.45	-0.2	436	-0.05%
2021/12/23	0	0.00	0.2	14.35	14.35	-0.2	446	-0.04%
2021/12/22	0	14.31	1	14.35	14.35	-1	447	-0.21%
2021/12/20	1	14.35	0	0.00	14.35	1	450	0.22%
2021/12/17	1	14.40	0	0.00	14.35	1	453	0.23%
2021/12/16	0	14.40	0	0.00	14.40	0	453	0.01%
2021/12/14	1	14.35	0	0.00	14.30	1	458	0.22%
2021/12/10	0	14.50	0	0.00	14.50	0	449	0.01%
2021/12/09	1.2	14.61	0	0.00	14.75	1.2	450	0.26%
2021/12/08	0	14.50	0	0.00	14.55	0	452	0.01%
2021/12/07	0.1	14.56	1	14.70	14.50	-0.9	457	-0.20%
2021/11/30	1	14.15	0	0.00	14.10	1	493	0.20%
2021/11/26	0	14.40	0	0.00	14.40	0	502	0.00%
2021/11/24	0	0.00	0.6	14.40	14.50	-0.6	516	-0.12%
2021/11/23	0.1	14.50	0	0.00	14.40	0.1	523	0.02%
2021/11/18	0	0.00	4	14.70	14.80	-4	1,030	-0.39%
2021/11/17	0.2	14.50	0.7	14.50	14.65	-0.5	1,039	-0.04%
2021/11/16	6.2	14.36	0.2	14.60	14.40	6	1,041	0.58%
2021/11/12	0	0.00	10	15.25	15.20	-10	1,036	-0.96%
2021/11/11	10	15.50	0.8	15.25	15.40	9.2	1,052	0.87%
2021/11/08	0	0.00	0.8	15.10	15.05	-0.8	1,060	-0.08%
2021/11/04	0	0.00	1.9	15.22	15.25	-1.9	1,066	-0.17%
2021/11/03	0	14.70	1.2	14.78	14.70	-1.2	1,060	-0.11%
2021/11/02	0.1	14.64	0	0.00	14.60	0.1	1,063	0.01%
2021/11/01	1.1	14.68	2.8	14.75	14.90	-1.7	1,070	-0.16%
2021/10/28	0.3	14.45	1	14.60	14.45	-0.7	1,080	-0.07%
2021/10/27	1.2	14.40	1	14.50	14.45	0.2	1,093	0.02%
2021/10/26	0	0.00	2.8	14.49	14.45	-2.8	1,104	-0.25%
2021/10/25	0.5	14.15	0.3	14.35	14.35	0.2	1,125	0.02%
2021/10/22	1.2	14.33	0	0.00	14.15	1.2	1,133	0.11%
2021/10/20	3	14.42	1	14.50	14.40	2	1,149	0.17%
2021/10/19	1.5	14.22	0	0.00	14.30	1.5	1,165	0.13%
2021/10/06	5	13.40	0	0.00	13.25	5	1,205	0.41%
2021/10/04	5	13.65	0	0.00	13.35	5	1,268	0.39%
2021/10/01	16.1	13.90	1	14.00	14.00	15.1	1,283	1.18%
2021/09/30	0	0.00	0.1	15.00	14.70	-0.1	1,287	0.00%
2021/09/29	11.1	14.64	5.8	14.87	14.50	5.2	1,305	0.40%
2021/09/27	0	0.00	5	14.45	14.45	-5	1,316	-0.38%
2021/09/24	0.1	14.10	2	14.20	14.05	-1.9	1,338	-0.15%
2021/09/23	0.1	13.90	0	0.00	13.90	0.1	1,384	0.01%
2021/09/17	1	14.05	1	14.15	14.15	0	1,512	0.00%
2021/09/16	1	14.25	0.3	14.35	14.20	0.7	1,530	0.05%
2021/09/14	0	0.00	18	14.15	14.15	-18	1,570	-1.15%
2021/09/10	0	0.00	7	13.72	13.80	-7	1,616	-0.43%
2021/09/09	0	0.00	6	13.65	13.75	-6	1,658	-0.36%
2021/09/08	0	0.00	2	13.45	13.40	-2	1,690	-0.12%
2021/09/07	0	0.00	0.2	13.40	13.70	-0.2	1,850	-0.01%
2021/09/02	0.1	13.70	0	0.00	13.60	0.1	2,019	0.00%
2021/08/31	8	13.90	13	13.79	13.95	-5	2,020	-0.25%
2021/08/30	5	13.60	0	0.00	13.60	5	2,042	0.25%
2021/08/23	0	0.00	4	13.21	13.20	-4	2,155	-0.19%
2021/08/19	1.1	12.80	1	12.85	12.65	0.1	2,198	0.00%
2021/08/18	4	12.36	1	12.45	13.05	3	2,201	0.14%
2021/08/17	20.4	12.77	6	13.22	12.50	14.4	2,205	0.65%
2021/08/16	30.1	13.69	3	13.70	13.50	27.1	2,175	1.25%
2021/08/13	0.2	13.79	0	0.00	13.40	0.2	1,760	0.01%
2021/08/10	1	14.20	0	0.00	13.90	1	1,987	0.05%
2021/08/09	0	14.55	0	0.00	14.40	0	2,025	0.00%
2021/08/04	2	15.38	5	15.50	15.40	-3	2,229	-0.13%
2021/07/28	1	15.40	0	0.00	15.40	1	2,703	0.04%
2021/07/27	10	15.85	0	0.00	15.85	10	2,833	0.35%
2021/07/26	15	16.18	0	0.00	16.10	15	2,910	0.52%
2021/07/22	1	15.55	0	0.00	15.45	1	3,211	0.03%
2021/07/19	0	0.00	1	16.10	16.25	-1	3,603	-0.03%
2021/07/16	0	0.00	1	16.30	16.05	-1	3,842	-0.03%
2021/07/13	2	15.60	0	0.00	15.55	2	4,091	0.05%
2021/07/12	1	15.85	16	15.83	15.75	-15	4,213	-0.36%
2021/07/09	5	16.30	0	0.00	16.25	5	4,344	0.12%
2021/07/08	0	0.00	24	16.95	17.05	-24	4,494	-0.53%
2021/07/07	6	16.81	0	0.00	16.70	6	4,949	0.12%
2021/07/06	0	0.00	25	16.95	16.80	-25	5,032	-0.50%
2021/07/02	2	17.40	5	17.40	17.25	-3	5,174	-0.06%
2021/07/01	5	17.68	5	17.81	17.25	0	5,207	0.00%
2021/06/30	14.2	17.69	2	18.20	17.90	12.2	5,214	0.23%
2021/06/29	29.3	17.67	9	17.94	17.95	20.3	5,196	0.39%
2021/06/28	1	17.50	2	17.73	17.80	-1	5,153	-0.02%
2021/06/24	0	0.00	1	17.10	17.05	-1	5,138	-0.02%
2021/06/23	2	17.00	0	0.00	16.65	2	5,138	0.04%
2021/06/22	1	16.80	0	0.00	16.85	1	5,163	0.02%
2021/06/21	0	0.00	2.2	16.96	16.40	-2.2	5,185	-0.04%
2021/06/18	2.1	17.11	6	17.56	17.00	-3.9	5,292	-0.07%
2021/06/17	3	17.78	4	17.79	17.70	-1	5,543	-0.02%
2021/06/16	42.1	18.00	5	17.76	18.25	37.1	5,721	0.65%
2021/06/15	12	17.50	16	17.83	18.30	-4	5,602	-0.07%
2021/06/11	4	16.71	4.1	16.79	16.65	-0.1	5,554	0.00%
2021/06/10	2	16.18	7	16.20	16.20	-5	5,516	-0.09%
2021/06/09	0.1	15.80	0	0.00	15.70	0.1	5,506	0.00%
2021/06/08	0	0.00	6	15.95	15.95	-6	5,525	-0.11%
2021/06/07	0	0.00	0.4	16.05	15.95	-0.4	5,561	-0.01%
2021/06/04	1	16.40	1	16.40	16.45	0	5,641	0.00%
2021/06/03	0	0.00	3	16.37	16.35	-3	5,631	-0.05%
2021/06/02	10	16.18	0	0.00	16.10	10	5,646	0.18%
2021/06/01	1	16.25	23	16.10	16.25	-22	5,651	-0.39%
2021/05/31	28	16.61	11	16.35	16.20	17	5,684	0.30%
2021/05/28	13	16.12	21	16.35	16.00	-8	5,697	-0.14%
2021/05/27	2.2	15.65	0	0.00	15.55	2.2	5,722	0.04%
2021/05/24	7.1	15.36	0	0.00	15.30	7.1	5,784	0.12%
2021/05/21	0	0.00	2	15.40	15.40	-2	5,791	-0.03%
2021/05/20	1	15.00	0	0.00	15.00	1	5,820	0.02%
2021/05/19	31	16.09	11	16.16	15.95	20	5,796	0.35%
2021/05/18	2	14.20	1	14.80	15.15	1	5,722	0.02%
2021/05/17	0	0.00	2	13.85	13.80	-2	5,750	-0.03%
2021/05/14	11	15.32	0	0.00	15.30	11	5,725	0.19%
2021/05/13	0	0.00	6	14.56	15.10	-6	5,788	-0.10%
2021/05/12	5.1	17.38	9	16.57	15.95	-3.9	5,692	-0.07%
2021/05/11	7.3	17.92	13	17.98	17.70	-5.8	5,624	-0.10%
2021/05/10	8.1	19.60	9	19.29	19.10	-0.9	5,511	-0.02%
2021/05/07	2.1	19.80	3	19.97	20.05	-0.9	5,438	-0.02%
2021/05/06	3	20.70	5	20.45	19.95	-2	5,368	-0.04%
2021/05/05	12	20.97	23.1	20.79	20.65	-11.1	5,263	-0.21%
2021/05/04	7.1	20.10	20.1	20.68	20.15	-13	5,150	-0.25%
2021/05/03	16	22.17	18	22.35	21.65	-2	5,018	-0.04%
2021/04/29	23	22.37	9	22.26	22.55	14	4,942	0.28%
2021/04/28	14	22.63	31	22.89	22.45	-17	4,832	-0.35%
2021/04/27	28.2	22.21	3.1	22.24	21.80	25.1	4,651	0.54%
2021/04/26	6	21.34	23	20.84	21.60	-17	4,464	-0.38%
2021/04/23	29	20.29	12	20.29	19.95	17	4,357	0.39%
2021/04/22	28.1	20.81	27	21.04	20.50	1.1	4,276	0.02%
2021/04/21	5	19.45	15.1	19.55	19.75	-10.1	4,032	-0.25%
2021/04/20	7	19.21	28	19.48	19.25	-21	3,954	-0.53%
2021/04/19	25	19.27	11	19.40	19.20	14	3,897	0.36%
2021/04/16	27.5	18.98	10	19.13	19.25	17.5	3,795	0.46%
2021/04/15	19.1	18.44	29.1	18.44	18.55	-10	3,664	-0.27%
2021/04/14	26	17.35	8	17.68	18.05	18	3,520	0.51%
2021/04/13	55.1	17.87	52	18.02	17.35	3.1	3,368	0.09%
2021/04/12	2	16.20	4	16.39	16.55	-2	2,927	-0.07%
2021/04/09	28	16.44	3	16.37	16.70	25	2,864	0.87%
2021/04/08	6.4	16.76	4.2	16.74	16.70	2.2	2,814	0.08%
2021/04/07	11	15.77	1	15.75	15.80	10	2,755	0.36%
2021/04/06	3	15.52	0	15.60	15.55	3	2,753	0.11%
2021/03/30	2	14.95	0	0.00	14.95	2	2,870	0.07%
2021/03/29	1	15.00	0	0.00	14.95	1	2,884	0.03%
2021/03/25	1.1	14.74	0	0.00	14.70	1.1	3,255	0.03%
2021/03/24	1	14.70	5	14.50	14.70	-4	3,505	-0.11%
2021/03/23	9.1	15.27	16.2	14.95	14.95	-7.2	3,467	-0.21%
2021/03/22	44.3	16.99	7	17.09	16.15	37.3	3,367	1.11%
2021/03/19	13	15.82	2.1	15.68	16.15	10.9	3,085	0.35%
2021/03/18	2	14.55	1	14.65	14.70	1	2,892	0.03%
2021/03/17	3	14.17	5	14.24	14.40	-2	2,867	-0.07%
2021/03/16	0.1	14.40	0	0.00	14.30	0.1	2,856	0.00%
2021/03/15	2.1	14.35	1	14.40	14.35	1.1	2,873	0.04%
2021/03/11	0	0.00	1	14.60	14.45	-1	2,888	-0.03%
2021/03/10	5	14.29	0.1	14.30	14.20	4.9	2,882	0.17%
2021/03/08	0	0.00	2.2	13.90	13.95	-2.2	2,876	-0.08%
2021/03/05	0	0.00	3	13.90	13.60	-3	3,066	-0.10%
2021/03/04	6	14.19	6	14.08	13.90	0	3,212	0.00%
2021/03/03	1	13.80	0	0.00	13.85	1	3,231	0.03%
2021/03/02	6	13.63	1	13.85	13.55	5	3,233	0.15%
2021/02/26	0.1	13.45	0	0.00	13.50	0.1	3,222	0.00%
2021/02/24	1	13.15	0	0.00	13.10	1	3,203	0.03%
2021/02/23	0	0.00	5	13.40	13.25	-5	3,195	-0.16%
2021/02/22	0	0.00	9	12.82	13.10	-9	3,197	-0.28%
2021/02/18	2	12.50	5	12.77	13.00	-3	3,167	-0.09%
2021/02/17	2	12.60	2	12.65	12.65	0	3,113	0.00%
2021/02/01	3	10.75	0	0.00	10.80	3	3,276	0.09%
2021/01/26	0	0.00	10	10.98	11.00	-10	3,527	-0.28%
2021/01/25	0	0.00	1	11.15	11.15	-1	3,573	-0.03%
2021/01/22	0	0.00	20	10.84	10.95	-20	3,631	-0.55%
2021/01/15	2	11.95	3	11.27	11.30	-1	4,192	-0.02%
2021/01/14	0	0.00	21	11.80	11.85	-21	4,188	-0.50%
2021/01/13	1	11.80	0	0.00	11.80	1	4,229	0.02%
2021/01/11	0	0.00	3	12.25	12.35	-3	4,440	-0.07%
2021/01/08	1	12.70	0	0.00	12.70	1	4,476	0.02%
2021/01/07	1	12.85	0.2	12.90	12.85	0.8	4,576	0.02%
2021/01/06	2	12.80	2	12.90	12.60	0	4,665	0.00%
2021/01/05	0	0.00	0.1	13.45	13.30	-0.1	4,633	0.00%
2021/01/04	0	0.00	10	13.55	13.45	-10	4,628	-0.22%
2020/12/31	2	13.30	0	0.00	13.35	2	4,593	0.04%
2020/12/30	2	13.40	6	13.40	13.40	-4	4,562	-0.09%
2020/12/29	1	13.35	0	0.00	13.30	1	4,537	0.02%
2020/12/28	2	13.45	5	13.45	13.40	-3	4,491	-0.07%
2020/12/25	1	13.55	9	13.87	13.60	-8	4,458	-0.18%
2020/12/24	22	13.79	2	14.00	13.60	20	4,406	0.45%
2020/12/22	8	13.14	6	13.77	12.70	2	4,232	0.05%
2020/12/21	15	14.29	6.2	14.05	13.95	8.9	4,085	0.22%
2020/12/18	33	13.97	8	13.57	14.00	25	3,829	0.65%
2020/12/17	10	12.75	0	0.00	12.75	10	3,538	0.28%
2020/12/16	7	12.75	1	12.80	12.70	6	3,535	0.17%
2020/12/14	0	0.00	0.2	12.36	12.50	-0.2	3,551	-0.01%
2020/12/08	1	12.65	0	0.00	12.75	1	3,502	0.03%
2020/12/07	50	12.92	28	12.75	12.65	22	3,516	0.63%
2020/12/04	0	0.00	2	12.85	12.85	-2	3,563	-0.06%
2020/12/03	2	12.83	1	12.95	12.80	1	3,559	0.03%
2020/12/02	0	0.00	1	13.40	13.10	-1	3,550	-0.03%
2020/12/01	3	13.62	1	13.60	13.30	2	3,494	0.06%
2020/11/30	3	13.53	11	13.25	13.85	-8	3,306	-0.24%
2020/11/27	10.6	12.59	1	12.50	12.60	9.6	3,150	0.30%
2020/11/26	0.2	12.10	1	12.30	12.25	-0.8	3,087	-0.03%
2020/11/25	0	0.00	17	11.91	11.95	-17	3,047	-0.56%
2020/11/24	0	0.00	1	11.90	11.65	-1	2,989	-0.03%
2020/11/19	12	11.60	0	0.00	11.50	12	2,990	0.40%
2020/11/12	0	0.00	3	11.27	11.25	-3	3,043	-0.10%
2020/11/11	0	0.00	2	10.75	10.95	-2	3,011	-0.07%
2020/11/10	3	11.33	9	11.29	10.80	-6	2,978	-0.20%
2020/11/09	1	11.80	10	11.90	11.50	-9	2,722	-0.33%
2020/11/06	0	0.00	4	12.05	11.80	-4	2,685	-0.15%
2020/11/05	1	11.80	0	0.00	11.75	1	2,549	0.04%
2020/11/04	1	11.85	0.1	11.80	11.80	0.9	2,530	0.04%
2020/11/03	1	12.10	3	12.07	12.00	-2	2,501	-0.08%
2020/11/02	1	11.90	5	11.84	11.80	-4	2,423	-0.17%
2020/10/30	8	12.30	3	12.35	12.15	5	2,370	0.21%
2020/10/29	15	12.35	14	12.61	12.25	1	2,303	0.04%
2020/10/28	17	12.24	4	12.26	12.10	13	2,197	0.59%
2020/10/27	7	11.76	8	12.24	12.00	-1	2,111	-0.05%
2020/10/26	16	11.98	12	12.17	11.90	4	2,034	0.20%
2020/10/23	1	10.95	25	11.38	11.50	-24	1,735	-1.38%
2020/10/22	1	11.00	0	0.00	10.95	1	1,670	0.06%
2020/10/21	5.1	10.96	5	11.10	11.05	0.1	1,645	0.01%
2020/10/20	32	11.47	13	11.42	11.10	19	1,598	1.19%
2020/10/19	9	11.25	8	11.21	11.25	1	1,435	0.07%
2020/10/16	0	0.00	9	11.06	10.90	-9	1,345	-0.67%
2020/10/15	14.2	10.98	10	11.20	11.15	4.2	1,280	0.33%
2020/10/14	20	10.43	12	10.63	10.60	8	1,165	0.69%
2020/10/13	10	10.05	0	0.00	9.97	10	1,059	0.94%
2020/10/12	1	10.00	0	0.00	9.99	1	1,043	0.10%
2020/10/08	1	9.68	0	0.00	9.68	1	1,014	0.10%
2020/09/18	0	0.00	0	9.93	9.97	0	995	0.00%
2020/09/09	1	9.96	3	10.13	9.96	-2	845	-0.24%
2020/09/08	2	9.92	1	9.91	9.80	1	751	0.13%
2020/09/03	1	9.70	0	0.00	9.61	1	652	0.15%
2020/09/02	0	0.00	1	9.50	9.48	-1	617	-0.16%
2020/09/01	0	0.00	1	9.30	9.32	-1	603	-0.17%
2020/08/31	1	9.10	0	0.00	9.21	1	594	0.17%
2020/08/26	2	9.19	0	0.00	9.10	2	543	0.37%
2020/08/25	1	8.98	0	0.00	9.04	1	487	0.21%
2020/08/20	1	8.70	0	0.00	8.88	1	446	0.22%
2020/08/19	5	9.50	0	0.00	9.22	5	433	1.15%
2020/08/18	0	0.00	5	8.95	9.50	-5	369	-1.35%
2020/07/14	1	8.74	2	8.76	8.76	-1	251	-0.40%
2020/07/10	0	0.00	2	8.75	8.73	-2	251	-0.80%
2020/07/09	0	0.00	2	8.89	8.83	-2	261	-0.77%
2020/07/06	3	8.79	3	8.90	8.92	0	258	0.00%
2020/07/03	5	8.62	0	0.00	8.60	5	249	2.00%
2020/07/02	0	0.00	10	8.59	8.53	-10	254	-3.93%
2020/06/05	10	8.40	0	0.00	8.33	10	243	4.10%
2020/05/27	2	8.17	0	0.00	8.15	2	240	0.83%
2020/05/22	1	7.78	0	0.00	7.70	1	229	0.43%
2020/04/17	0	0.00	3	7.66	7.54	-3	266	-1.13%
2020/04/15	3	7.50	0	0.00	7.53	3	262	1.14%
2020/03/17	1	6.56	0	0.00	6.57	1	275	0.36%
2020/03/13	1	7.01	0	0.00	7.17	1	361	0.28%
2020/03/11	1	8.11	0	0.00	8.08	1	378	0.26%
2020/02/13	0	0.00	20	8.68	8.66	-20	375	-5.33%
2020/01/06	0	0.00	1	9.46	9.43	-1	398	-0.25%
2019/12/20	10	9.50	0	0.00	9.46	10	347	2.88%
2019/12/13	10	9.30	0	0.00	9.24	10	322	3.10%
2019/12/10	1	9.99	0	0.00	9.63	1	298	0.33%
2019/07/01	1	8.57	0	0.00	8.44	1	124	0.80%
2019/05/21	0	0.00	2	8.45	8.37	-2	145	-1.37%
2019/04/24	2	8.60	0	0.00	8.63	2	142	1.40%
2019/04/10	1	8.65	0	0.00	8.64	1	130	0.76%
2019/02/25	1	8.80	0	0.00	8.82	1	114	0.87%
2018/07/31	0	0.00	0.1	9.10	9.10	-0.1	341	-0.02%
2018/06/06	0	0.00	1	9.75	9.75	-1	1,375	-0.07%
2018/04/16	0	0.00	0.1	10.05	10.00	-0.1	1,626	-0.01%
2018/04/13	0	0.00	0.1	9.91	9.91	-0.1	1,556	-0.01%
2018/04/12	1	10.25	6	10.30	10.25	-5	1,517	-0.33%
2018/04/10	6.2	10.97	0	0.00	10.45	6.2	1,405	0.44%
2018/01/29	5	10.35	5	10.24	10.00	0	700	0.00%
2018/01/25	0	0.00	10	10.28	10.45	-10	664	-1.50%