旭軟 (3390)-國泰-敦南券商分點個股進出

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

旭軟

(3390)

可現股當沖

股價
27.35
漲跌
▲0.15
漲幅
+0.55%
成交量
141張
產業
上櫃電子零組件類股▲2.48%
111人加入追蹤

立即追蹤
本地時間:13:30(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

旭軟 (3390)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/21	0	0.00	11	27.26	27.35	-11	1,532	-0.72%
2024/11/20	2.1	27.17	14.1	27.25	27.20	-12	1,547	-0.77%
2024/11/19	1	27.20	3	27.50	27.55	-2	1,567	-0.13%
2024/11/18	1	27.40	8	27.35	27.15	-7	1,625	-0.43%
2024/11/15	1	27.55	10.3	27.76	27.55	-9.3	1,638	-0.57%
2024/11/14	6	27.94	1	27.95	27.65	5	1,701	0.30%
2024/11/13	0	0.00	12	28.32	28.20	-12	1,770	-0.68%
2024/11/12	5.1	28.38	0	0.00	28.30	5.1	1,775	0.29%
2024/11/11	6	28.89	8	28.90	28.85	-2	1,776	-0.11%
2024/11/08	1	29.70	1	29.65	29.60	0	1,802	0.00%
2024/11/07	1	30.45	0	30.50	30.20	1	1,807	0.05%
2024/11/06	2	29.80	5	30.10	30.20	-3	1,806	-0.17%
2024/11/05	2	29.60	0	31.70	29.55	2	1,808	0.11%
2024/11/04	0	29.86	1.6	29.98	29.80	-1.6	1,829	-0.09%
2024/11/01	4	29.92	5	29.75	29.90	-1	1,849	-0.05%
2024/10/30	1.1	29.80	6.2	29.72	29.75	-5.1	1,852	-0.27%
2024/10/29	0	30.00	0	0.00	29.85	0	1,851	0.00%
2024/10/28	4	30.04	3.5	30.07	30.30	0.5	1,849	0.03%
2024/10/25	5	30.60	9.2	30.66	30.80	-4.2	1,844	-0.23%
2024/10/24	2.1	30.96	3	30.70	30.60	-0.9	1,850	-0.05%
2024/10/23	14.2	31.51	5.3	31.45	31.25	8.9	1,851	0.48%
2024/10/22	37.8	31.93	49	32.00	31.75	-11.2	1,842	-0.61%
2024/10/21	16	31.07	29.1	31.02	31.45	-13	1,781	-0.73%
2024/10/18	5	29.67	0	0.00	29.40	5	1,766	0.28%
2024/10/17	1.3	29.75	3.9	29.75	29.75	-2.6	1,767	-0.14%
2024/10/16	2.2	29.23	5	29.16	29.40	-2.8	1,769	-0.16%
2024/10/15	1.2	29.23	1	29.10	29.10	0.2	1,778	0.01%
2024/10/14	2	29.10	2.7	29.04	29.10	-0.7	1,778	-0.04%
2024/10/11	19.3	28.94	22	28.97	29.05	-2.7	1,778	-0.15%
2024/10/09	10.7	30.49	5	30.54	30.50	5.7	1,761	0.32%
2024/10/08	7.1	30.52	8	30.63	30.95	-1	1,760	-0.06%
2024/10/07	3	31.25	6	31.10	31.10	-3	1,772	-0.17%
2024/10/04	5.1	30.99	2	30.75	30.60	3.1	1,796	0.17%
2024/10/01	6.4	31.11	1.5	31.17	31.20	4.9	1,850	0.27%
2024/09/30	16.4	31.20	5	31.36	31.00	11.4	1,852	0.61%
2024/09/27	24.2	32.15	9.1	32.19	31.65	15.1	1,859	0.81%
2024/09/26	29.8	32.50	12.5	32.45	32.20	17.3	1,842	0.94%
2024/09/25	24	32.28	26.1	32.72	32.20	-2.1	1,831	-0.11%
2024/09/24	20.4	31.19	10.1	31.29	31.00	10.3	1,808	0.57%
2024/09/23	27.2	32.15	36	32.17	31.85	-8.8	1,798	-0.49%
2024/09/20	244	34.11	193	34.15	32.80	51	1,783	2.86%	大買/大賣/
2024/09/19	5	30.97	28.3	32.27	32.80	-23.3	1,606	-1.45%
2024/09/18	6.5	30.11	6	30.17	29.85	0.5	1,578	0.03%
2024/09/16	5.1	30.36	1.1	30.10	30.10	4.1	1,586	0.26%
2024/09/13	7	29.93	4	29.99	30.05	3	1,617	0.19%
2024/09/12	7.6	29.90	6	29.93	29.70	1.6	1,644	0.10%
2024/09/11	32.4	30.17	24.3	30.27	29.75	8.2	1,656	0.49%
2024/09/10	22.2	32.78	3	32.87	32.60	19.2	1,629	1.18%
2024/09/09	8.5	33.31	16	33.38	33.65	-7.5	1,644	-0.46%
2024/09/06	0.1	33.30	3	33.70	33.70	-3	1,689	-0.17%
2024/09/05	11.5	33.96	7.3	34.00	33.20	4.2	1,749	0.24%
2024/09/04	18.7	33.94	24	33.94	33.60	-5.3	1,744	-0.30%
2024/09/03	61.5	36.55	111.3	36.26	36.10	-49.8	1,720	-2.90%	大賣/
2024/09/02	122.7	36.56	108.9	36.97	35.50	13.8	1,630	0.85%	大買/大賣/
2024/08/30	38.2	36.95	78.1	36.69	37.20	-39.9	1,502	-2.65%
2024/08/29	30.3	36.05	28.3	36.11	35.90	2	1,461	0.14%
2024/08/28	52.5	36.66	82.4	36.41	35.90	-29.8	1,481	-2.01%
2024/08/27	95.4	36.36	69.5	36.26	36.05	26	1,459	1.78%
2024/08/26	145.4	36.87	92.8	36.31	35.45	52.6	1,480	3.55%	大買/
2024/08/23	24.1	35.33	88.2	35.70	36.00	-64.1	1,437	-4.46%
2024/08/22	30.1	34.52	16.3	34.53	34.40	13.8	1,423	0.97%
2024/08/21	23.1	34.59	54	34.33	34.20	-30.9	1,453	-2.13%
2024/08/20	30.3	35.60	123.1	35.21	34.25	-92.8	1,456	-6.38%	大賣/
2024/08/19	101.9	34.40	23.4	34.35	34.35	78.5	1,436	5.47%	大買/
2024/08/16	43	34.28	105.5	34.39	34.50	-62.5	1,455	-4.29%	大賣/
2024/08/15	94.1	33.56	94	33.58	33.90	0.1	1,421	0.01%
2024/08/14	18	31.29	20.2	31.20	31.05	-2.2	1,402	-0.16%
2024/08/13	3.1	31.02	4	31.19	31.10	-0.9	1,472	-0.06%
2024/08/12	37	30.72	20	30.94	31.05	17	1,624	1.04%
2024/08/09	0	0.00	4	31.18	31.20	-4	1,647	-0.24%
2024/08/08	15.2	28.40	6	28.29	28.40	9.2	1,750	0.53%
2024/08/07	13	28.02	11.2	28.01	28.30	1.8	1,816	0.10%
2024/08/06	8.1	25.72	65.9	25.22	26.05	-57.8	1,824	-3.17%
2024/08/05	29	27.38	9	26.97	26.95	20	1,813	1.10%
2024/08/02	1	30.20	4	30.12	29.90	-3	1,818	-0.16%
2024/08/01	2	30.65	1	30.50	30.95	1	1,824	0.05%
2024/07/31	1	30.10	0	0.00	30.00	1	1,827	0.05%
2024/07/30	14.1	29.60	11	29.79	29.85	3.1	1,832	0.17%
2024/07/29	9.1	29.54	0	0.00	29.30	9.1	1,832	0.50%
2024/07/26	0	30.43	0.5	30.10	30.50	-0.5	1,832	-0.02%
2024/07/23	0.5	30.90	2	30.95	30.85	-1.5	1,833	-0.08%
2024/07/22	27.1	30.99	16.8	30.56	30.40	10.3	1,833	0.56%
2024/07/19	15.2	32.66	2	32.73	32.50	13.2	1,828	0.72%
2024/07/18	6.1	33.19	5.1	33.42	33.40	1	1,824	0.06%
2024/07/17	8.7	34.20	13	34.19	34.00	-4.3	1,819	-0.24%
2024/07/16	18	34.15	7.1	34.09	34.30	10.9	1,820	0.60%
2024/07/15	8.2	33.41	0.2	33.65	33.80	8	1,825	0.44%
2024/07/12	2.5	33.37	6.2	33.69	33.75	-3.7	1,831	-0.20%
2024/07/11	8.1	33.76	0.1	33.85	33.65	8	1,836	0.44%
2024/07/10	4.1	33.58	6	33.70	33.65	-1.9	1,858	-0.10%
2024/07/09	22.4	33.77	28	33.30	33.35	-5.6	1,864	-0.30%
2024/07/08	16.3	34.09	16.8	34.09	34.10	-0.4	1,859	-0.02%
2024/07/05	24.3	34.94	100.9	34.96	34.90	-76.5	1,862	-4.11%
2024/07/04	14.4	33.38	2.1	33.32	33.10	12.2	1,812	0.68%
2024/07/03	16.3	33.37	12.2	33.50	33.40	4.2	1,819	0.23%
2024/07/02	6.2	32.45	2.3	32.52	32.50	3.9	1,815	0.22%
2024/07/01	4	33.08	5.5	32.99	32.80	-1.5	1,825	-0.08%
2024/06/28	3.2	32.60	4.1	32.62	32.70	-0.9	1,831	-0.05%
2024/06/27	5.2	32.22	4.5	32.42	32.10	0.7	1,838	0.04%
2024/06/26	8.1	32.96	10.1	32.85	32.75	-2	1,854	-0.11%
2024/06/25	11	32.54	34.9	32.41	33.10	-23.9	1,871	-1.28%
2024/06/24	27.6	33.20	20	33.15	33.10	7.6	1,913	0.40%
2024/06/21	78.4	33.67	36.1	33.73	33.45	42.3	1,973	2.14%
2024/06/20	18.3	34.16	49.3	33.98	34.10	-31	2,049	-1.51%
2024/06/19	26.5	33.70	21	33.89	33.05	5.4	2,024	0.27%
2024/06/18	26.4	33.70	33	33.60	33.25	-6.6	2,001	-0.33%
2024/06/17	28.7	34.35	9.8	34.31	34.25	18.8	2,003	0.94%
2024/06/14	49.7	34.84	50.3	34.89	34.30	-0.6	2,009	-0.03%
2024/06/13	54.8	35.15	30.3	35.16	35.05	24.5	1,991	1.23%
2024/06/12	42.1	35.16	55.3	34.97	35.55	-13.2	1,959	-0.67%
2024/06/11	9.4	33.88	42.9	34.41	33.95	-33.5	1,905	-1.76%
2024/06/07	53.1	33.62	9.6	33.71	33.55	43.5	1,925	2.26%
2024/06/06	23.1	33.35	29.3	33.51	33.50	-6.2	1,946	-0.32%
2024/06/05	22.2	33.84	14.1	33.77	33.60	8.1	1,968	0.41%
2024/06/04	33.6	34.84	30.6	34.48	34.15	3	2,054	0.15%
2024/06/03	54	34.87	50.2	34.92	34.55	3.8	2,114	0.18%
2024/05/31	35	34.35	43.5	34.28	34.30	-8.6	2,139	-0.40%
2024/05/30	143.1	34.59	103.2	34.25	34.00	39.9	2,242	1.78%	大買/大賣/
2024/05/29	170.9	35.05	109.7	35.12	34.60	61.2	2,318	2.64%	大買/大賣/
2024/05/28	100.1	34.19	48.1	33.98	33.80	52	2,400	2.17%
2024/05/27	69.5	33.87	120.2	33.55	34.45	-50.7	2,680	-1.89%	大賣/
2024/05/24	22	33.03	24	33.15	33.00	-2	3,166	-0.06%
2024/05/23	43.8	33.50	45.2	33.49	32.90	-1.4	3,461	-0.04%
2024/05/22	83.2	33.87	45.1	33.94	33.90	38.2	3,749	1.02%
2024/05/21	35.5	33.84	39	33.96	34.00	-3.5	3,790	-0.09%
2024/05/20	120.1	34.20	72.5	34.06	33.90	47.5	3,797	1.25%	大買/
2024/05/17	121.2	33.78	133.4	33.68	33.60	-12.2	3,813	-0.32%	大買/大賣/
2024/05/16	148.2	33.96	181.2	33.88	33.25	-32.9	3,802	-0.87%	大買/大賣/
2024/05/15	78	32.24	38.2	32.15	32.40	39.9	3,752	1.06%
2024/05/14	98.4	32.22	88.7	32.16	31.50	9.7	3,713	0.26%
2024/05/13	45.1	31.41	47.3	31.38	31.50	-2.2	3,615	-0.06%
2024/05/10	9	29.00	9.3	29.06	29.40	-0.3	3,558	-0.01%
2024/05/09	8.4	28.98	4	29.12	28.45	4.4	3,559	0.12%
2024/05/08	16	28.91	16.4	29.01	28.60	-0.4	3,555	-0.01%
2024/05/07	4.1	27.82	1	28.00	28.10	3.1	3,541	0.09%
2024/05/06	0.1	27.46	5	27.49	27.45	-4.9	3,543	-0.14%
2024/05/03	6.1	27.34	1.2	27.30	27.35	4.9	3,559	0.14%
2024/05/02	0.2	27.00	3	27.08	27.30	-2.8	3,585	-0.08%
2024/04/30	12.2	27.15	2	27.00	27.00	10.2	3,604	0.28%
2024/04/29	12.1	26.84	6	26.98	26.85	6.1	3,618	0.17%
2024/04/26	2.1	27.13	2	27.13	27.10	0.1	3,634	0.00%
2024/04/25	1.2	26.80	0	0.00	26.90	1.2	3,661	0.03%
2024/04/24	1	27.40	3	27.52	27.60	-2	3,682	-0.05%
2024/04/23	2.2	26.68	4.3	26.79	26.75	-2	3,725	-0.05%
2024/04/22	2	26.67	4	26.25	26.30	-2	3,792	-0.05%
2024/04/19	6.3	26.79	26.1	26.32	26.80	-19.9	3,859	-0.51%
2024/04/18	5	27.96	21	27.93	27.60	-16	3,892	-0.41%
2024/04/17	10	28.02	3.5	28.05	28.05	6.5	4,044	0.16%
2024/04/16	11.1	27.63	36	27.71	27.35	-24.9	4,122	-0.60%
2024/04/15	15	29.26	6.8	29.30	28.95	8.2	4,242	0.19%
2024/04/12	5	29.28	13	29.30	29.20	-8	4,385	-0.18%
2024/04/11	30.2	29.41	12.2	29.56	29.25	18.1	4,642	0.39%
2024/04/10	7	31.19	5.1	31.00	30.65	1.9	4,906	0.04%
2024/04/09	9.1	31.06	11.1	30.93	30.85	-2	6,088	-0.03%
2024/04/08	2	31.87	5.3	31.85	31.55	-3.2	6,333	-0.05%
2024/04/03	5	31.03	20	31.08	31.90	-15	6,446	-0.23%
2024/04/02	17.1	31.22	21	31.08	31.20	-3.9	6,667	-0.06%
2024/04/01	4.2	31.44	39.6	31.48	31.65	-35.3	7,147	-0.49%
2024/03/29	21.5	31.76	10.2	31.57	31.20	11.2	7,271	0.15%
2024/03/28	18.6	31.69	28.1	31.78	32.25	-9.6	7,264	-0.13%
2024/03/27	57.3	32.12	55.3	31.81	31.65	2	7,259	0.03%
2024/03/26	106.8	32.13	123	31.33	30.65	-16.2	7,224	-0.22%	大買/大賣/
2024/03/25	59.1	31.81	65.3	32.20	32.70	-6.1	7,189	-0.09%
2024/03/22	26	29.22	18.6	29.39	29.75	7.4	7,151	0.10%
2024/03/21	18.3	29.17	1.2	29.00	29.05	17.1	7,173	0.24%
2024/03/20	19.1	28.98	41.2	29.33	28.80	-22.1	7,267	-0.30%
2024/03/19	9.2	30.00	5.1	29.91	29.90	4	7,575	0.05%
2024/03/18	13.1	29.77	2.2	30.06	29.70	10.9	7,709	0.14%
2024/03/15	16.1	30.07	13	30.39	29.70	3.1	7,750	0.04%
2024/03/14	15.6	30.16	26.2	30.11	29.80	-10.6	7,804	-0.14%
2024/03/13	24.1	31.38	48.1	31.01	30.45	-24	7,906	-0.30%
2024/03/12	41.2	31.76	33.2	31.78	31.90	8	8,128	0.10%
2024/03/11	19.1	30.94	28.6	30.90	30.80	-9.5	8,197	-0.12%
2024/03/08	164.9	32.43	150.5	32.41	31.60	14.5	8,426	0.17%	大買/大賣/
2024/03/07	46.7	36.26	126.4	35.88	35.10	-79.7	8,510	-0.94%	大賣/
2024/03/06	75.7	37.89	85.5	37.84	37.00	-9.8	8,476	-0.12%
2024/03/05	122.2	37.42	133	37.36	37.90	-10.8	8,408	-0.13%	大買/大賣/
2024/03/04	219.5	38.43	238.1	38.30	37.80	-18.6	8,276	-0.22%	大買/大賣/
2024/03/01	192.5	37.99	260.8	37.92	38.50	-68.2	8,123	-0.84%	大買/大賣/
2024/02/29	453.7	37.98	363.4	37.69	37.50	90.3	7,963	1.13%	大買/大賣/
2024/02/27	648.7	36.77	641.8	36.78	38.00	7	7,658	0.09%	大買/大賣/
2024/02/26	310	35.42	285.4	35.66	35.90	24.7	7,137	0.35%	大買/大賣/
2024/02/23	390	32.31	306.1	32.42	32.65	83.9	6,825	1.23%	大買/大賣/
2024/02/22	73.4	29.14	147.3	29.30	29.70	-73.9	6,516	-1.13%	大賣/
2024/02/21	46.1	28.77	49.2	28.93	29.00	-3.2	6,457	-0.05%
2024/02/20	181.7	28.92	72.2	28.54	28.35	109.5	6,432	1.70%	大買/鉅額交易
2024/02/19	95.9	28.57	49.3	28.43	28.35	46.6	6,377	0.73%
2024/02/16	28.8	27.76	40.8	28.01	27.95	-12	6,331	-0.19%
2024/02/15	10	25.67	5.6	25.88	26.30	4.4	6,254	0.07%
2024/02/05	14.4	25.82	7.5	25.87	25.90	6.9	6,335	0.11%
2024/02/02	13	26.17	11.9	26.20	26.05	1.1	6,321	0.02%
2024/02/01	7.7	26.52	8	26.48	26.30	-0.3	6,308	-0.01%
2024/01/31	7.1	26.77	6	26.83	26.65	1.1	6,296	0.02%
2024/01/30	9.1	26.92	8.3	26.89	26.70	0.8	6,298	0.01%
2024/01/29	7.2	26.80	13.3	26.79	26.85	-6.1	6,306	-0.10%
2024/01/26	16.8	26.95	14.3	26.96	26.75	2.5	6,294	0.04%
2024/01/25	24.1	27.48	21.4	27.48	27.15	2.7	6,272	0.04%
2024/01/24	5.3	28.12	9.2	28.27	27.80	-3.8	6,239	-0.06%
2024/01/23	6.2	28.36	13.1	28.29	28.40	-6.8	6,218	-0.11%
2024/01/22	22.1	28.12	15.2	28.19	28.20	6.9	6,194	0.11%
2024/01/19	24.6	28.06	29.1	28.32	27.80	-4.5	6,168	-0.07%
2024/01/18	16	28.62	20.1	28.54	28.15	-4.1	6,138	-0.07%
2024/01/17	48	28.58	28	28.65	28.85	20	6,111	0.33%
2024/01/16	86.4	29.59	72.3	29.47	29.20	14.1	6,060	0.23%
2024/01/15	101.7	29.37	85.4	29.42	29.35	16.2	5,988	0.27%	大買/
2024/01/12	32.6	28.19	44.2	28.24	28.20	-11.6	5,912	-0.20%
2024/01/11	252.8	27.94	267.5	27.98	28.00	-14.8	5,859	-0.25%	大買/大賣/
2024/01/10	108.2	30.11	92	29.89	29.85	16.1	5,695	0.28%	大買/
2024/01/09	130.3	29.98	197.5	29.92	30.05	-67.2	5,605	-1.20%	大買/大賣/
2024/01/08	144.7	30.05	134.9	29.92	29.75	9.9	5,454	0.18%	大買/大賣/
2024/01/05	361.2	31.54	349.8	31.24	31.30	11.4	5,297	0.22%	大買/大賣/
2024/01/04	374.5	30.40	369.3	30.39	30.70	5.2	5,028	0.10%	大買/大賣/
2024/01/03	1,832.2	33.70	1,652.6	33.75	31.95	179.6	4,732	3.79%	大買/大賣/鉅額交易
2024/01/02	283.6	30.98	394.3	31.48	32.30	-110.7	3,537	-3.13%	大買/大賣/鉅額交易
2023/12/29	165.8	29.79	128.3	29.69	29.40	37.5	3,276	1.14%	大買/大賣/
2023/12/28	294.6	29.78	366.4	29.91	30.30	-71.8	3,154	-2.28%	大買/大賣/
2023/12/27	777.5	29.40	661.4	29.30	29.20	116.1	2,920	3.97%	大買/大賣/鉅額交易
2023/12/26	86.1	27.20	132.8	27.73	28.10	-46.7	2,429	-1.92%	大賣/
2023/12/25	5.1	25.59	7.2	25.68	25.55	-2.1	2,292	-0.09%
2023/12/22	20.1	26.16	6.3	26.39	25.80	13.8	2,274	0.61%
2023/12/21	14.2	26.16	20	25.86	26.30	-5.9	2,254	-0.26%
2023/12/20	9	26.19	20.1	26.20	26.35	-11.1	2,235	-0.50%
2023/12/19	50.9	25.67	37.2	25.67	25.60	13.7	2,201	0.62%
2023/12/18	13.5	26.73	16	26.69	26.50	-2.5	2,147	-0.12%
2023/12/15	90.6	27.87	87.5	27.59	27.00	3.1	2,108	0.15%
2023/12/14	406.2	30.14	328.1	29.87	29.05	78.2	1,998	3.91%	大買/大賣/
2023/12/13	89	27.77	114	28.29	28.90	-25	1,664	-1.50%	大賣/
2023/12/12	19.6	26.04	16.7	25.90	26.30	2.9	1,520	0.19%
2023/12/11	18.8	26.18	38.7	26.07	26.30	-19.8	1,465	-1.35%
2023/12/08	134.7	26.30	147.3	26.24	26.20	-12.6	1,391	-0.90%	大買/大賣/
2023/12/07	163.9	26.24	147.8	26.10	25.80	16.1	1,272	1.27%	大買/大賣/
2023/12/06	63.4	25.17	75.2	25.03	25.05	-11.8	1,015	-1.16%
2023/12/05	288	24.96	238.6	25.15	25.65	49.4	914	5.40%	大買/大賣/
2023/12/04	101.5	23.98	132.9	24.27	24.50	-31.4	644	-4.88%	大買/大賣/
2023/12/01	27	21.79	18.3	21.96	22.30	8.7	454	1.92%
2023/11/30	5.1	20.65	0	0.00	20.60	5.1	401	1.26%
2023/11/29	0.2	20.48	3	20.55	20.55	-2.8	399	-0.71%
2023/11/28	0.2	20.18	4	20.58	20.40	-3.8	400	-0.94%
2023/11/27	4.6	20.35	5	20.17	20.05	-0.4	394	-0.11%
2023/11/24	6.2	20.65	5	20.75	20.65	1.2	383	0.32%
2023/11/22	3.5	20.67	22.1	20.71	20.80	-18.6	364	-5.10%
2023/11/21	11.5	21.07	8	20.93	20.70	3.5	356	0.98%
2023/11/20	11.2	21.03	15	21.14	21.20	-3.7	338	-1.11%
2023/11/17	6	20.39	12.2	20.60	20.60	-6.2	316	-1.96%
2023/11/16	6.4	20.21	8.2	20.37	20.15	-1.8	303	-0.58%
2023/11/15	14.9	20.55	27.2	20.45	20.20	-12.3	288	-4.26%
2023/11/14	27.1	20.26	13	20.22	20.40	14.1	266	5.28%
2023/11/13	63.6	20.01	56.1	20.26	20.00	7.5	232	3.20%
2023/11/10	0	18.70	3	18.80	18.70	-3	134	-2.22%
2023/11/09	0.1	18.78	1.1	18.56	18.60	-1	131	-0.78%
2023/11/08	0.2	18.76	1.1	18.80	18.55	-0.9	132	-0.70%
2023/11/07	6.2	18.86	9.2	18.82	18.90	-2.9	127	-2.28%
2023/11/06	8.1	18.74	7.5	18.88	18.85	0.5	115	0.46%
2023/11/03	2.1	17.71	0	0.00	17.70	2.1	93	2.26%
2023/11/02	0	17.64	21	17.75	17.65	-21	92	-22.54%
2023/11/01	0.3	17.70	0.1	17.75	17.40	0.1	94	0.15%
2023/10/31	2.1	17.45	3.1	17.79	17.40	-1	94	-1.08%
2023/10/30	1.2	17.28	1	17.44	17.35	0.2	93	0.16%
2023/10/27	2.9	17.35	0	0.00	17.25	2.9	95	3.07%
2023/10/26	20.1	17.30	0.1	17.75	17.25	20	97	20.43%
2023/10/25	2.2	17.57	3	17.27	17.45	-0.8	98	-0.80%
2023/10/24	0.3	17.27	2	17.18	17.15	-1.7	97	-1.76%
2023/10/23	2.2	17.18	1	17.17	17.10	1.2	98	1.18%
2023/10/20	1.2	17.20	0.1	17.75	17.00	1.1	99	1.08%
2023/10/19	1	17.23	0	0.00	17.10	1	100	1.02%
2023/10/18	0	17.25	0	0.00	17.10	0	102	0.00%
2023/10/17	0	17.37	0	0.00	17.15	0	102	0.03%
2023/10/16	0.4	17.52	0	0.00	17.20	0.4	103	0.40%
2023/10/13	0.2	17.62	0	0.00	17.35	0.2	105	0.17%
2023/10/12	0	17.30	1	17.50	17.55	-1	111	-0.89%
2023/10/11	1.3	17.35	0	0.00	17.25	1.3	111	1.18%
2023/10/06	0	17.78	0.3	18.04	17.35	-0.2	112	-0.21%
2023/10/05	1	17.50	0	0.00	17.35	1	113	0.90%
2023/10/04	3.3	17.17	1	17.45	17.25	2.3	114	1.99%
2023/10/03	0	17.63	6	17.50	17.30	-6	116	-5.12%
2023/10/02	0	17.63	0	0.00	17.60	0	117	0.03%
2023/09/28	0	17.49	0	0.00	17.35	0	120	0.01%
2023/09/27	3.2	17.34	1	17.44	17.35	2.2	121	1.78%
2023/09/26	0.2	17.63	0	0.00	17.45	0.2	123	0.13%
2023/09/25	0.2	17.73	0	0.00	17.60	0.2	128	0.13%
2023/09/22	1.1	17.41	11	17.40	17.40	-9.9	128	-7.72%
2023/09/21	0.1	17.88	0	0.00	17.45	0.1	129	0.11%
2023/09/20	0.9	17.91	0.1	17.75	17.70	0.8	129	0.65%
2023/09/19	0.2	17.92	1.3	17.92	17.85	-1.1	129	-0.83%
2023/09/18	0.1	17.85	0.1	17.86	17.90	0	129	-0.03%
2023/09/15	7.1	17.78	9	17.88	17.85	-1.9	130	-1.47%
2023/09/14	1.1	17.57	0	0.00	17.60	1.1	126	0.85%
2023/09/13	1.1	17.55	0	17.45	17.50	1.1	127	0.84%
2023/09/12	0	17.59	7	17.52	17.45	-7	129	-5.40%
2023/09/11	0.4	17.70	4	17.74	17.45	-3.6	129	-2.79%
2023/09/08	6	17.49	1	17.50	17.45	5	129	3.90%
2023/09/07	0	17.65	4	17.46	17.45	-4	129	-3.07%
2023/09/06	2.1	17.51	1	17.55	17.50	1.1	130	0.86%
2023/09/05	0.6	17.56	1.2	17.63	17.55	-0.6	130	-0.42%
2023/09/04	0.2	17.60	0	17.75	17.45	0.1	131	0.11%
2023/09/01	3.3	17.34	4.1	17.23	17.35	-0.7	131	-0.57%
2023/08/31	0.1	17.03	0.1	17.00	17.05	0	128	0.01%
2023/08/30	1.7	16.80	0.9	16.94	16.60	0.8	128	0.64%
2023/08/29	0.1	16.85	0	0.00	16.75	0.1	127	0.11%
2023/08/28	0	17.00	0	0.00	16.85	0	127	0.02%
2023/08/25	1.2	16.81	0.4	17.00	16.95	0.8	129	0.62%
2023/08/24	0	17.05	0	0.00	16.80	0	128	0.01%
2023/08/23	2.5	16.52	0	0.00	16.75	2.5	130	1.95%
2023/08/22	2.2	16.61	1	16.78	16.40	1.1	131	0.86%
2023/08/21	1.5	16.88	1.1	16.96	16.75	0.4	130	0.34%
2023/08/18	0.7	16.95	0	0.00	16.85	0.7	131	0.56%
2023/08/17	0.1	16.78	0	0.00	16.80	0.1	131	0.09%
2023/08/16	3	16.57	0	0.00	16.65	3	131	2.30%
2023/08/15	0.5	16.85	0	0.00	16.70	0.5	132	0.39%
2023/08/14	6.3	16.87	4.9	16.90	16.50	1.4	132	1.04%
2023/08/11	9.2	17.07	4.1	17.13	17.15	5.1	129	3.92%
2023/08/10	1.1	17.15	0	17.15	17.15	1.1	127	0.86%
2023/08/09	0.3	17.35	1	17.20	17.20	-0.7	127	-0.55%
2023/08/08	0.1	17.25	0	17.30	17.10	0.1	128	0.06%
2023/08/07	3.2	17.14	0	17.25	17.15	3.1	136	2.31%
2023/08/04	0.6	17.17	0	0.00	17.05	0.6	135	0.46%
2023/08/02	5.6	17.07	0	17.20	17.00	5.6	136	4.14%
2023/08/01	1.2	17.07	0	17.15	17.10	1.2	134	0.86%
2023/07/31	5.1	17.19	2	17.25	17.05	3.1	133	2.33%
2023/07/28	5.8	17.13	7.6	17.13	17.05	-1.8	132	-1.39%
2023/07/27	2	17.16	0.1	17.30	17.10	1.9	132	1.42%
2023/07/26	0.5	17.27	0.2	17.30	17.10	0.3	132	0.20%
2023/07/25	1.3	17.03	0	0.00	17.10	1.3	133	0.95%
2023/07/24	2.7	17.06	4	17.06	17.05	-1.3	134	-0.97%
2023/07/21	1.9	17.17	1	17.23	17.10	0.9	135	0.64%
2023/07/20	3.5	17.17	3	17.12	17.25	0.5	140	0.35%
2023/07/19	2.3	17.12	5	17.12	17.10	-2.7	140	-1.94%
2023/07/18	4	17.19	1.8	17.13	17.05	2.1	146	1.46%
2023/07/17	7.5	17.11	1	17.25	17.15	6.5	150	4.35%
2023/07/14	4	17.29	1.1	17.37	17.25	2.9	147	1.98%
2023/07/13	6.1	17.39	1	17.40	17.25	5.1	152	3.31%
2023/07/12	7.1	17.52	3	17.59	17.40	4.2	155	2.67%
2023/07/11	5.6	17.57	3	17.62	17.55	2.6	157	1.63%
2023/07/10	5.5	17.52	1	17.69	17.65	4.6	158	2.87%
2023/07/07	3.9	17.96	1.2	17.98	17.95	2.7	158	1.73%
2023/07/06	7.2	18.24	2.4	18.35	18.05	4.8	161	3.00%
2023/07/05	5.2	18.34	0	0.00	18.25	5.2	160	3.27%
2023/07/04	4.3	18.42	1	18.54	18.20	3.3	162	2.05%
2023/07/03	0.4	18.43	0	0.00	18.45	0.4	165	0.25%
2023/06/30	1.5	18.09	0	0.00	18.00	1.5	163	0.92%
2023/06/29	0.2	18.08	1	17.96	17.95	-0.9	163	-0.54%
2023/06/28	3.5	17.84	1.1	17.90	17.80	2.4	164	1.44%
2023/06/27	3	17.87	0	18.30	17.75	2.9	172	1.70%
2023/06/26	2.1	17.89	2.3	17.90	17.85	-0.3	173	-0.17%
2023/06/21	0.6	18.04	6.2	17.87	17.80	-5.6	175	-3.18%
2023/06/20	17.3	17.94	0	0.00	17.85	17.3	174	9.90%
2023/06/19	9.9	18.06	2.6	18.17	18.05	7.3	173	4.20%
2023/06/16	0.2	17.92	0	0.00	17.90	0.2	175	0.10%
2023/06/15	3	17.85	0	18.11	17.75	3	174	1.70%
2023/06/14	4.8	17.94	8.7	17.89	17.85	-3.9	175	-2.19%
2023/06/13	1.1	18.00	0	0.00	17.95	1.1	177	0.60%
2023/06/12	7.1	17.95	1	17.95	18.00	6.1	182	3.32%
2023/06/09	0	18.00	0	0.00	17.90	0	183	0.01%
2023/06/08	0.3	17.84	2.1	17.87	17.90	-1.8	186	-0.95%
2023/06/07	1.2	17.77	1	17.89	17.80	0.1	190	0.07%
2023/06/06	2.8	17.82	1.8	17.90	17.80	1	192	0.50%
2023/06/05	2.1	17.80	2	17.91	17.75	0.1	193	0.05%
2023/06/02	5.2	17.78	2	17.75	17.80	3.2	195	1.65%
2023/06/01	0.2	17.87	0	17.85	17.75	0.2	199	0.11%
2023/05/31	1	17.75	0	17.75	17.85	1	202	0.51%
2023/05/30	0.3	17.71	0	0.00	17.60	0.3	203	0.13%
2023/05/29	1.4	17.64	1	17.65	17.65	0.4	205	0.18%
2023/05/26	0.5	17.62	5	17.55	17.55	-4.5	207	-2.15%
2023/05/25	2.4	17.64	3	17.74	17.65	-0.6	210	-0.26%
2023/05/24	2.6	17.74	2	17.70	17.75	0.6	211	0.28%
2023/05/23	0.3	17.77	1	17.65	17.70	-0.7	217	-0.34%
2023/05/22	0	17.70	6	17.73	17.70	-6	228	-2.62%
2023/05/19	0.3	17.54	0	17.60	17.55	0.3	230	0.11%
2023/05/18	1.4	17.56	0	17.70	17.55	1.4	236	0.59%
2023/05/17	0.5	17.68	2	17.65	17.55	-1.5	237	-0.63%
2023/05/16	0	17.50	2	17.35	17.40	-2	239	-0.84%
2023/05/15	1.2	17.32	0	0.00	17.20	1.2	241	0.49%
2023/05/12	0.4	17.48	0.3	17.60	17.30	0.1	243	0.03%
2023/05/11	16.9	17.54	2.2	17.54	17.35	14.7	245	5.96%
2023/05/10	5.9	17.91	1.1	17.96	17.95	4.9	240	2.03%
2023/05/09	3.1	18.02	0.1	18.30	17.85	3	242	1.25%
2023/05/08	1.1	18.14	2	18.15	18.00	-0.9	241	-0.37%
2023/05/05	1.4	18.02	2	18.10	18.15	-0.6	243	-0.27%
2023/05/04	3	17.95	1	18.10	17.95	2	245	0.80%
2023/05/03	0	18.18	2	17.90	17.90	-2	245	-0.81%
2023/05/02	2.1	18.10	1	18.05	18.05	1.1	245	0.44%
2023/04/28	3	18.08	2	18.13	18.10	1	246	0.41%
2023/04/27	0.1	18.03	7	18.03	18.05	-6.9	245	-2.83%
2023/04/26	2.1	17.68	41	17.56	17.90	-38.9	244	-15.89%
2023/04/25	3.2	17.83	2	17.65	17.85	1.2	243	0.49%
2023/04/24	3	18.00	0	18.30	18.05	3	239	1.26%
2023/04/21	4.1	18.03	22	18.01	18.05	-17.9	240	-7.45%
2023/04/20	1.1	18.34	7	18.26	18.30	-5.9	234	-2.53%
2023/04/19	13.1	19.00	0	0.00	18.75	13.1	230	5.70%
2023/04/18	3	19.17	3	19.18	19.00	0	227	0.00%
2023/04/17	11	18.99	1	19.10	19.00	10	222	4.49%
2023/04/14	3	18.63	3	18.70	18.95	0	220	0.00%
2023/04/13	2	18.72	0	0.00	18.50	2	220	0.93%
2023/04/12	4	18.80	5	18.84	18.85	-1	219	-0.46%
2023/04/11	8.1	18.50	4	18.86	18.90	4.1	217	1.88%
2023/04/07	2	18.35	1	18.30	18.30	1	208	0.49%
2023/04/06	1.1	18.67	0	0.00	18.45	1.1	206	0.53%
2023/03/31	6	18.82	0	0.00	18.75	6	200	3.00%
2023/03/30	0.1	19.61	0.2	19.60	19.05	-0.1	198	-0.06%
2023/03/29	11.2	19.16	12	19.08	19.00	-0.8	198	-0.40%
2023/03/28	15	19.47	15.2	19.21	19.05	-0.1	202	-0.07%
2023/03/27	0.2	19.19	0.2	19.42	19.00	0	195	-0.02%
2023/03/24	4.1	18.87	4.3	18.93	18.90	-0.3	198	-0.14%
2023/03/23	7.3	18.94	1.4	18.95	18.95	5.9	197	2.99%
2023/03/22	3	18.82	7	18.89	18.80	-4	197	-2.01%
2023/03/21	1	18.23	8	18.58	18.75	-7	199	-3.50%
2023/03/20	0	18.24	0	0.00	18.10	0	196	0.01%
2023/03/17	2	18.00	1	17.90	18.05	1	199	0.50%
2023/03/16	6	18.10	0	18.45	18.00	6	198	3.02%
2023/03/15	3	18.57	0	0.00	18.45	3	200	1.50%
2023/03/14	1	18.60	3	18.60	18.60	-2	199	-1.00%
2023/03/13	3	18.83	1	18.80	18.75	2	200	1.00%
2023/03/10	2	19.15	5	19.25	19.10	-3	200	-1.49%
2023/03/09	1	19.70	4	19.74	19.70	-3	203	-1.48%
2023/03/08	1	19.80	1	19.90	19.80	0	204	0.00%
2023/03/07	2	19.70	4	19.83	19.75	-2	208	-0.95%
2023/03/06	3.1	19.75	4	19.78	19.65	-0.9	207	-0.46%
2023/03/03	2	19.35	14	19.28	19.30	-12	206	-5.81%
2023/03/02	5	19.27	5	19.25	19.25	0	205	0.00%
2023/03/01	5	19.45	0	0.00	19.25	5	205	2.44%
2023/02/24	6.1	19.47	3	19.68	19.30	3.1	206	1.48%
2023/02/23	1.1	19.65	10	19.58	19.60	-8.9	204	-4.34%
2023/02/22	10.1	19.14	0	19.95	19.10	10.1	204	4.93%
2023/02/21	4.2	19.28	3	19.25	19.40	1.2	210	0.57%
2023/02/20	5.1	19.32	8.2	19.40	19.30	-3.1	211	-1.46%
2023/02/17	0.1	18.90	5	18.92	18.90	-5	225	-2.20%
2023/02/16	4.4	18.85	5	18.86	18.80	-0.6	232	-0.28%
2023/02/15	3	18.58	1	18.70	18.60	2	236	0.85%
2023/02/14	0	18.85	2	18.30	18.45	-2	239	-0.83%
2023/02/13	7	17.91	2	18.00	18.15	5	265	1.88%
2023/02/10	6	18.45	0	0.00	18.10	6	276	2.18%
2023/02/09	0	0.00	4	18.53	18.50	-4	277	-1.44%
2023/02/08	1	18.15	0.6	18.20	18.30	0.4	274	0.16%
2023/02/07	0	0.00	6.4	18.22	18.15	-6.4	273	-2.32%
2023/02/06	1	18.10	0	0.00	17.95	1	273	0.37%
2023/02/03	0	18.88	0.2	18.58	18.10	-0.2	275	-0.06%
2023/02/02	2.1	18.15	7	18.15	18.15	-5	276	-1.79%
2023/02/01	0	18.55	0	0.00	18.00	0	275	0.00%
2023/01/31	2	17.75	1	17.75	17.70	1	275	0.36%
2023/01/30	4.1	17.80	5	17.80	17.70	-0.9	277	-0.33%
2023/01/17	3	17.52	0	0.00	17.70	3	278	1.08%
2023/01/16	1	17.70	1	17.70	17.50	0	279	0.00%
2023/01/13	2	17.70	0	0.00	17.65	2	282	0.72%
2023/01/12	2.1	17.81	0	0.00	17.70	2.1	284	0.74%
2023/01/11	3.1	17.87	0	0.00	17.80	3.1	286	1.08%
2023/01/10	1	17.95	4	17.95	18.05	-3	289	-1.04%
2023/01/09	8	18.01	1	18.20	18.20	7	294	2.38%
2023/01/06	6	18.09	0	0.00	18.05	6	302	1.99%
2023/01/05	3	18.12	2	18.15	18.05	1	324	0.31%
2023/01/04	1	18.01	3	18.15	18.00	-2	329	-0.60%
2023/01/03	1	18.05	11	18.10	18.00	-10	340	-2.93%
2022/12/30	2	17.60	0	0.00	17.60	2	343	0.58%
2022/12/29	3	17.77	3	17.70	17.75	0	345	0.00%
2022/12/28	1	17.80	0	0.00	17.90	1	349	0.29%
2022/12/27	1.1	18.02	0	18.15	17.95	1.1	354	0.31%
2022/12/26	1	18.11	10	18.14	18.00	-9	359	-2.50%
2022/12/23	3	17.90	1	18.00	18.00	2	365	0.55%
2022/12/22	1	17.80	1	18.00	17.80	0	370	0.00%
2022/12/21	7	17.84	0	0.00	17.70	7	388	1.80%
2022/12/20	4	17.67	0	0.00	17.65	4	392	1.02%
2022/12/19	7	18.12	1	18.10	18.15	6	415	1.45%
2022/12/16	5	18.31	0	19.60	18.25	5	422	1.19%
2022/12/15	2	18.58	2	18.70	18.60	0	427	0.00%
2022/12/14	0	0.00	12	18.67	18.55	-12	434	-2.76%
2022/12/13	2	18.55	0	0.00	18.50	2	445	0.45%
2022/12/12	0	0.00	0	19.90	18.65	0	459	0.00%
2022/12/09	17.1	18.56	0	19.50	18.50	17.1	475	3.59%
2022/12/08	9	18.72	0	0.00	18.65	9	482	1.86%
2022/12/07	3	18.87	2	18.79	18.80	1	490	0.20%
2022/12/06	11	19.49	10	19.59	19.20	1	498	0.20%
2022/12/05	0	0.00	1.1	20.07	19.90	-1.1	503	-0.22%
2022/12/02	3	19.75	3	19.75	19.75	0	508	0.00%
2022/12/01	2.1	19.47	7.2	19.61	19.55	-5.1	516	-0.99%
2022/11/30	2.1	19.19	0	0.00	19.35	2.1	532	0.39%
2022/11/29	0.3	19.50	11.3	19.16	19.30	-11	561	-1.96%
2022/11/28	0.1	18.80	3	18.95	18.95	-2.9	592	-0.50%
2022/11/25	11	18.79	0	20.10	18.70	11	608	1.81%
2022/11/24	1	18.75	3	19.02	19.05	-2	638	-0.31%
2022/11/23	1	18.85	0	18.75	18.85	1	681	0.15%
2022/11/22	5	18.85	1.1	18.94	18.75	3.9	720	0.54%
2022/11/21	1	19.30	1	19.40	19.15	0	761	0.00%
2022/11/18	0	0.00	1	19.30	19.35	-1	826	-0.12%
2022/11/17	3	19.17	2	19.15	19.30	1	903	0.11%
2022/11/16	2	18.75	3	18.77	18.75	-1	969	-0.10%
2022/11/15	9	18.75	11	18.70	18.85	-2	1,137	-0.18%
2022/11/14	6	17.69	10	17.75	17.85	-4	1,166	-0.34%
2022/11/11	4.1	18.02	10	17.90	17.90	-5.9	1,180	-0.50%
2022/11/10	4	18.34	0	0.00	18.25	4	1,185	0.34%
2022/11/09	32	18.71	7	18.65	18.45	25	1,204	2.08%
2022/11/08	3.2	18.09	2	17.90	17.85	1.2	1,202	0.10%
2022/11/07	0.1	18.70	1	18.65	18.55	-0.9	1,253	-0.07%
2022/11/04	1.1	18.05	1	18.35	18.35	0.1	1,371	0.00%
2022/11/03	0.1	18.50	0	0.00	18.20	0.1	1,389	0.00%
2022/11/02	4	18.40	4	18.45	18.35	0	1,433	0.00%
2022/11/01	0	18.25	7	18.12	18.20	-7	1,448	-0.48%
2022/10/28	0	17.45	2	17.50	17.25	-2	1,526	-0.13%
2022/10/27	0	0.00	3	17.67	17.80	-3	1,592	-0.19%
2022/10/25	7	17.53	8	17.63	17.50	-1	1,697	-0.06%
2022/10/24	0	0.00	0	18.30	18.00	0	1,765	0.00%
2022/10/21	2	17.83	0	0.00	17.75	2	1,779	0.11%
2022/10/20	0	18.48	1	18.10	18.30	-1	1,791	-0.05%
2022/10/18	3	18.50	1	18.65	18.50	2	1,807	0.11%
2022/10/17	0	18.25	1	18.75	18.85	-1	1,817	-0.05%
2022/10/14	0.1	18.50	1.1	18.37	18.30	-1	1,832	-0.06%
2022/10/13	3.1	18.08	1	18.15	17.05	2.1	1,849	0.11%
2022/10/12	1.1	18.93	1	19.10	18.90	0.1	1,852	0.00%
2022/10/11	8.1	19.11	2	19.20	19.15	6.1	1,882	0.33%
2022/10/07	0	21.55	1	21.25	21.10	-1	1,875	-0.05%
2022/10/06	0	0.00	1	21.15	21.25	-1	1,905	-0.05%
2022/10/05	0.2	21.44	0	0.00	21.30	0.2	1,926	0.01%
2022/10/04	1	21.05	0	21.20	21.35	1	1,945	0.05%
2022/10/03	1	20.50	2	20.80	20.80	-1	1,975	-0.05%
2022/09/30	0.1	20.42	3	20.43	20.35	-2.9	2,040	-0.14%
2022/09/29	2.5	20.42	4	20.45	20.20	-1.5	2,048	-0.07%
2022/09/28	7.1	20.08	28	19.99	19.80	-20.9	2,053	-1.02%
2022/09/27	6	21.52	5	21.33	21.55	1	2,041	0.05%
2022/09/26	18.2	21.83	0	0.00	21.30	18.2	2,038	0.89%
2022/09/23	3.2	23.21	3.3	22.94	22.85	-0.1	2,021	0.00%
2022/09/22	30	23.21	24	22.93	23.40	6	2,020	0.30%
2022/09/21	18.1	23.29	2.1	23.13	23.10	16	2,020	0.79%
2022/09/20	7.1	23.65	13.1	23.34	23.65	-6	2,018	-0.30%
2022/09/19	14.1	23.15	2	23.10	23.10	12.1	2,013	0.60%
2022/09/16	3.2	23.29	7	23.23	23.45	-3.8	2,004	-0.19%
2022/09/15	3	23.00	9	23.09	22.90	-6	2,001	-0.30%
2022/09/14	7.1	22.44	1	22.35	22.65	6.1	2,006	0.30%
2022/09/13	21.1	22.98	10.5	22.75	22.80	10.6	2,012	0.53%
2022/09/12	0.2	23.00	2.5	23.26	23.15	-2.4	2,017	-0.12%
2022/09/08	12	23.26	4.2	23.22	23.05	7.8	2,028	0.38%
2022/09/07	5.3	22.83	7	22.81	22.80	-1.7	2,035	-0.08%
2022/09/06	14	23.59	1.2	23.73	23.00	12.8	2,040	0.63%
2022/09/05	9.1	24.34	29.6	23.86	23.70	-20.5	2,041	-1.00%
2022/09/02	17	24.91	32.1	25.11	25.00	-15.1	2,049	-0.74%
2022/09/01	7	24.79	13	25.00	24.60	-6	2,105	-0.28%
2022/08/31	19	25.18	24	25.14	25.05	-5	2,122	-0.24%
2022/08/30	44.7	25.18	52	25.20	25.15	-7.3	2,169	-0.34%
2022/08/29	17	23.99	11	24.05	24.05	6	2,312	0.26%
2022/08/26	32	24.89	59	24.90	24.75	-27	2,335	-1.16%
2022/08/25	41.1	25.47	39.7	25.28	24.75	1.4	2,322	0.06%
2022/08/24	61	25.45	32.2	25.30	25.65	28.8	2,304	1.25%
2022/08/23	49.1	24.94	34.8	25.11	25.10	14.3	2,323	0.62%
2022/08/22	116.8	25.39	98	25.32	25.55	18.8	2,401	0.78%	大買/
2022/08/19	8	24.54	20.3	24.37	24.55	-12.3	2,268	-0.54%
2022/08/18	7	23.64	5	23.71	23.50	2	2,234	0.09%
2022/08/17	3	23.23	11	23.28	23.30	-8	2,255	-0.35%
2022/08/16	12.1	23.06	7	23.19	23.20	5.1	2,334	0.22%
2022/08/15	7.1	22.85	25.1	22.87	23.05	-18	2,360	-0.76%
2022/08/12	49.3	23.87	47	23.81	23.05	2.3	2,366	0.10%
2022/08/11	116	24.87	70	24.90	24.65	46	2,306	1.99%	大買/
2022/08/10	1.3	23.52	2	23.38	23.55	-0.7	2,187	-0.03%
2022/08/09	31	23.51	17	23.62	23.25	14	2,167	0.65%
2022/08/08	7	22.82	17	22.89	23.40	-10	2,124	-0.47%
2022/08/05	15	22.88	44	22.75	23.10	-29	2,110	-1.37%
2022/08/04	38	21.90	10	22.00	21.55	28	2,070	1.35%
2022/08/03	28	23.58	24	23.50	22.95	4	2,034	0.20%
2022/08/02	18	23.90	13	23.69	22.55	5	1,968	0.25%
2022/08/01	34	24.13	33	23.94	24.10	1	1,924	0.05%
2022/07/29	45	23.96	66.3	24.28	24.05	-21.3	1,879	-1.13%
2022/07/28	5.1	22.83	0	22.90	22.55	5.1	1,810	0.28%
2022/07/27	7.1	22.49	8	22.79	23.00	-0.9	1,794	-0.05%
2022/07/26	0	21.90	4	22.01	21.90	-4	1,779	-0.22%
2022/07/25	2	22.90	7	22.55	22.60	-5	1,766	-0.28%
2022/07/22	3	23.07	7	22.97	22.50	-4	1,757	-0.23%
2022/07/21	21	23.12	26	23.07	23.00	-5	1,745	-0.29%
2022/07/20	8.1	23.28	4	22.93	22.70	4.1	1,726	0.24%
2022/07/19	4.3	22.78	16	22.98	23.30	-11.7	1,701	-0.69%
2022/07/18	29.2	22.49	27	22.63	22.65	2.2	1,677	0.13%
2022/07/15	4	21.49	2	21.35	21.50	2	1,641	0.12%
2022/07/14	13	21.70	10	21.59	21.50	3	1,636	0.18%
2022/07/13	4	21.49	4	21.94	21.35	0	1,602	0.00%
2022/07/12	14	21.71	21	21.57	21.50	-7	1,579	-0.44%
2022/07/11	20.2	22.02	12	22.12	21.55	8.2	1,560	0.53%
2022/07/08	41	21.82	43.1	21.84	22.35	-2.1	1,525	-0.14%
2022/07/07	2	20.15	8	20.33	20.35	-6	1,457	-0.41%
2022/07/05	2	19.35	6	19.48	19.35	-4	1,438	-0.28%
2022/07/04	1	19.50	5	19.65	19.30	-4	1,433	-0.28%
2022/07/01	4.1	20.29	6.4	19.77	19.60	-2.3	1,431	-0.16%
2022/06/30	1.1	21.13	4	20.73	20.35	-3	1,423	-0.21%
2022/06/29	2	21.65	0	0.00	21.50	2	1,414	0.14%
2022/06/28	3	21.30	5	21.12	21.15	-2	1,408	-0.14%
2022/06/27	3	21.42	1	21.40	21.30	2	1,403	0.14%
2022/06/24	3	21.17	0	0.00	20.95	3	1,395	0.22%
2022/06/23	2	20.60	7	20.81	20.90	-5	1,386	-0.36%
2022/06/22	6.1	20.54	10	20.37	20.20	-3.9	1,375	-0.28%
2022/06/21	3	21.20	5.6	21.07	21.40	-2.6	1,359	-0.19%
2022/06/20	1	20.50	3	21.30	20.00	-2	1,346	-0.15%
2022/06/17	3	21.23	15	20.98	21.50	-12	1,329	-0.90%
2022/06/16	6	21.38	23	21.22	21.00	-17	1,311	-1.30%
2022/06/15	11.1	22.37	8	22.31	22.00	3.1	1,297	0.24%
2022/06/14	12	22.42	17	21.82	22.70	-5	1,283	-0.39%
2022/06/13	9	22.57	24.3	22.54	22.20	-15.3	1,263	-1.21%
2022/06/10	150	24.31	160.1	24.29	24.05	-10.1	1,230	-0.82%	大買/大賣/
2022/06/09	32	23.63	36	23.60	24.00	-4	1,139	-0.35%
2022/06/08	173	23.86	180	23.77	23.55	-7	1,105	-0.63%	大買/大賣/
2022/06/07	292.2	24.10	280	23.91	22.90	12.2	1,027	1.19%	大買/大賣/
2022/06/06	64	22.89	67	23.29	23.95	-3	842	-0.36%
2022/06/02	33	21.90	51	21.87	21.80	-18	785	-2.29%
2022/06/01	43	22.98	21	22.95	22.65	22	761	2.89%
2022/05/31	118.1	23.28	90	23.28	23.15	28.1	714	3.93%	大買/
2022/05/30	145.5	22.98	168	23.08	23.40	-22.5	614	-3.66%	大買/大賣/
2022/05/27	22	20.28	38.1	20.88	21.30	-16.1	462	-3.48%
2022/05/26	8	19.92	11	19.66	19.40	-3	423	-0.70%
2022/05/25	30	20.48	39	20.41	20.45	-9	406	-2.21%
2022/05/24	106.1	21.55	63	21.15	20.05	43.1	368	11.71%	大買/
2022/05/23	66	21.86	59.2	22.14	22.20	6.8	278	2.43%
2022/05/20	10	19.51	5.1	20.01	20.20	4.9	233	2.10%
2022/05/19	0	0.00	3	18.30	18.40	-3	204	-1.46%
2022/05/18	0	18.60	1	17.90	17.90	-1	202	-0.49%
2022/05/17	0	0.00	2	17.85	17.80	-2	207	-0.97%
2022/05/16	3.1	17.72	1	17.70	17.70	2.1	209	0.99%
2022/05/13	1	17.70	10	17.90	18.00	-9	210	-4.28%
2022/05/12	2	17.95	13	17.92	17.45	-11	213	-5.15%
2022/05/11	3	17.62	7	17.59	17.50	-4	214	-1.87%
2022/05/10	1	17.85	0	0.00	17.80	1	214	0.48%
2022/05/09	1	17.75	3	18.15	18.05	-2	218	-0.92%
2022/05/06	8	17.80	4	17.81	17.65	4	213	1.87%
2022/05/05	2	17.00	0	0.00	16.90	2	206	0.97%
2022/05/03	1.1	16.80	0	0.00	16.80	1.1	214	0.52%
2022/04/29	2	16.98	0	16.90	17.05	2	224	0.89%
2022/04/27	2.1	16.51	2.2	16.53	16.55	-0.1	237	-0.03%
2022/04/26	2.1	16.98	0	0.00	16.90	2.1	239	0.87%
2022/04/25	2.2	17.00	0	17.19	17.00	2.2	243	0.89%
2022/04/22	0.1	17.72	0	0.00	17.60	0.1	247	0.05%
2022/04/21	0.1	17.85	0	0.00	17.85	0.1	259	0.05%
2022/04/20	2	17.70	0	0.00	17.80	2	272	0.74%
2022/04/19	1	17.80	0	17.97	17.85	1	290	0.34%
2022/04/18	1.1	17.67	2	17.70	17.70	-0.9	322	-0.28%
2022/04/15	3	17.95	0	18.43	18.15	3	341	0.88%
2022/04/14	2.1	18.46	0	0.00	18.45	2.1	371	0.55%
2022/04/13	0	18.82	5	18.45	18.55	-5	384	-1.30%
2022/04/12	0.1	18.81	2	18.38	18.35	-1.9	408	-0.46%
2022/04/11	0	18.90	5	18.75	18.80	-5	424	-1.17%
2022/04/08	3	18.94	2	18.90	18.95	1	448	0.23%
2022/04/07	2	19.15	2	19.20	18.85	0	472	0.00%
2022/04/06	1	19.50	1	19.40	19.40	0	499	0.00%
2022/04/01	0.1	19.54	1	19.35	19.50	-1	579	-0.16%
2022/03/31	21	19.62	4	19.65	19.50	17	639	2.66%
2022/03/30	0	19.45	3	19.30	19.35	-3	688	-0.44%
2022/03/29	3	19.47	0	0.00	19.40	3	777	0.39%
2022/03/28	0	19.95	0	19.50	19.50	0	901	0.00%
2022/03/25	0	19.95	9	19.44	19.60	-9	1,136	-0.79%
2022/03/24	0.1	19.70	5	19.50	19.50	-4.9	1,282	-0.38%
2022/03/23	1.1	19.57	4	19.60	19.70	-2.9	1,375	-0.21%
2022/03/22	0	19.79	0	0.00	19.50	0	1,534	0.00%
2022/03/21	5	19.09	2	19.08	19.10	3	1,546	0.19%
2022/03/18	0	19.00	1	18.90	18.80	-1	1,575	-0.06%
2022/03/17	10	18.45	13	18.49	18.60	-3	1,671	-0.18%
2022/03/16	4	18.09	2	18.20	18.10	2	1,675	0.12%
2022/03/15	9.1	17.98	20	17.83	18.05	-10.9	1,680	-0.65%
2022/03/14	4.1	18.91	3	18.90	18.95	1.1	1,676	0.06%
2022/03/11	0.1	19.32	0	0.00	19.15	0.1	1,678	0.01%
2022/03/10	3	19.23	4	19.33	19.20	-1	1,681	-0.06%
2022/03/09	5	18.60	5	18.72	18.70	0	1,690	0.00%
2022/03/08	4.1	18.89	44.2	18.47	18.25	-40.2	1,701	-2.36%
2022/03/07	5.1	19.04	6.3	19.06	19.10	-1.1	1,706	-0.07%
2022/03/04	3.1	20.46	0	0.00	20.15	3.1	1,716	0.18%
2022/03/03	3	21.03	4	20.86	20.85	-1	1,730	-0.06%
2022/03/02	2.1	20.91	1	20.95	21.05	1.1	1,745	0.06%
2022/03/01	2	20.93	3	20.93	20.95	-1	1,759	-0.06%
2022/02/25	3.1	20.23	6	20.13	20.35	-2.9	1,780	-0.16%
2022/02/24	3.5	20.89	3.1	20.51	20.35	0.5	1,937	0.02%
2022/02/23	2.3	21.13	1	21.10	21.15	1.3	1,969	0.07%
2022/02/22	0.2	20.55	6.4	20.21	20.40	-6.2	1,972	-0.31%
2022/02/21	1	21.20	10	21.17	21.25	-9	1,981	-0.46%
2022/02/18	1.3	21.38	1	20.95	21.40	0.2	1,990	0.01%
2022/02/17	2	21.25	2	21.23	21.10	0	1,991	0.00%
2022/02/16	4	21.00	1	21.10	21.00	3	1,987	0.15%
2022/02/15	0.1	21.01	0	0.00	20.80	0.1	1,985	0.01%
2022/02/14	9.2	20.71	3	20.77	20.60	6.2	1,982	0.31%
2022/02/11	18	21.73	6.1	21.56	21.65	11.9	1,976	0.60%
2022/02/10	1.1	22.19	5.2	21.99	22.00	-4.1	1,973	-0.21%
2022/02/09	6.3	22.41	3	22.60	22.50	3.2	1,969	0.16%
2022/02/08	4	22.49	10	22.68	22.75	-6	1,963	-0.31%
2022/02/07	0	21.35	0	20.95	21.90	0	1,958	0.00%
2022/01/26	0	0.00	2.1	21.16	21.05	-2.1	1,954	-0.11%
2022/01/25	6	21.45	2	21.15	21.10	4	1,951	0.21%
2022/01/24	12	21.80	6	21.47	22.00	6	1,944	0.31%
2022/01/21	13.2	22.22	11	22.06	21.80	2.1	1,936	0.11%
2022/01/20	10.1	22.66	0.1	22.60	22.90	10.1	1,926	0.52%
2022/01/19	5.2	22.74	24	22.98	22.90	-18.9	1,920	-0.98%
2022/01/18	11	23.29	9	23.12	23.10	2	1,917	0.11%
2022/01/17	2	23.23	1	23.30	23.40	1	1,912	0.05%
2022/01/14	15	22.81	19	22.87	22.80	-4	1,906	-0.21%
2022/01/13	8.1	23.53	6	23.86	23.35	2.1	1,892	0.11%
2022/01/12	26	24.36	19.4	24.20	24.35	6.6	1,879	0.35%
2022/01/11	28.6	23.72	41.1	23.84	23.10	-12.4	1,859	-0.67%
2022/01/10	21.4	24.85	26	24.78	24.50	-4.6	1,826	-0.25%
2022/01/07	15.2	25.06	47	25.22	25.00	-31.8	1,804	-1.76%
2022/01/06	8.1	26.07	49.1	26.12	26.15	-41.1	1,771	-2.32%
2022/01/05	27.3	25.99	45.1	26.05	25.90	-17.8	1,758	-1.01%
2022/01/04	33.3	26.75	13	26.88	26.55	20.3	1,733	1.17%
2022/01/03	62.2	26.98	23	27.03	26.75	39.2	1,712	2.29%
2021/12/30	25.3	27.98	75.1	28.12	27.75	-49.7	1,687	-2.95%
2021/12/29	29.1	27.83	31.1	27.84	27.80	-2	1,661	-0.12%
2021/12/28	149.1	28.37	91.5	28.54	27.70	57.6	1,633	3.52%	大買/
2021/12/27	68.3	27.86	122.4	28.04	28.80	-54.1	1,551	-3.49%	大賣/
2021/12/24	52	27.43	56	27.43	27.35	-4	1,494	-0.27%
2021/12/23	143	27.36	105.8	27.08	26.70	37.2	1,442	2.58%	大買/大賣/
2021/12/22	157.9	28.30	118.4	28.22	27.80	39.5	1,352	2.92%	大買/大賣/
2021/12/21	408.4	29.83	348	29.84	29.60	60.3	1,231	4.90%	大買/大賣/
2021/12/20	140.3	28.22	126.1	28.17	28.90	14.3	995	1.43%	大買/大賣/
2021/12/17	363.9	26.07	337.5	25.83	26.30	26.4	848	3.11%	大買/大賣/
2021/12/16	144.2	25.67	177.4	25.70	26.00	-33.2	755	-4.39%	大買/大賣/
2021/12/15	21	23.44	55	23.41	24.00	-34	595	-5.71%
2021/12/14	63.7	23.68	46	23.68	23.35	17.7	581	3.04%
2021/12/13	78.1	23.79	103.8	23.86	23.20	-25.7	551	-4.66%	大賣/
2021/12/10	39	22.37	20	22.22	22.50	19	452	4.20%
2021/12/09	15.3	21.74	7	21.89	21.65	8.3	446	1.85%
2021/12/08	29.1	22.41	5	22.60	22.25	24.1	439	5.47%
2021/12/07	6	22.33	32.3	22.36	22.40	-26.3	435	-6.03%
2021/12/06	7.2	22.17	2	22.25	22.15	5.2	434	1.20%
2021/12/03	16	22.50	21	22.68	22.60	-5	431	-1.15%
2021/12/02	77.5	22.85	4.5	22.99	22.40	73	420	17.34%
2021/12/01	13	23.04	8	23.13	23.15	5	408	1.22%
2021/11/30	25.1	23.23	18	23.19	23.15	7.1	396	1.78%
2021/11/29	20.1	22.49	33	22.48	22.70	-12.9	381	-3.40%
2021/11/26	23.1	22.05	34	22.24	22.70	-10.9	367	-2.98%
2021/11/25	24.1	22.60	19	22.60	22.40	5.1	352	1.46%
2021/11/24	34.1	21.99	35.5	22.22	22.70	-1.4	354	-0.39%
2021/11/23	309.1	22.86	173	22.75	21.90	136.1	331	41.05%	大買/大賣/鉅額交易
2021/11/22	49	21.66	15	21.72	21.80	34	171	19.82%
2021/11/19	10	19.57	15	19.67	19.85	-5	133	-3.73%
2021/11/18	32	19.89	4.3	19.88	19.65	27.7	126	21.84%
2021/11/17	5	18.68	8	18.68	19.30	-3	111	-2.69%
2021/11/16	5	18.54	2	18.40	18.50	3	100	2.99%
2021/11/15	1	17.95	0	0.00	18.00	1	97	1.03%
2021/11/11	0	0.00	0.1	17.55	17.40	-0.1	97	-0.05%
2021/11/10	0	17.58	0	0.00	17.60	0	99	0.00%
2021/11/04	1	17.50	0	17.55	17.50	1	109	0.91%
2021/11/03	0	17.45	0	17.45	17.55	0	119	0.00%
2021/11/02	1	17.50	0	0.00	17.35	1	122	0.82%
2021/11/01	0	0.00	0	17.70	17.60	0	123	0.00%
2021/10/29	0	0.00	3	17.42	17.70	-3	124	-2.41%
2021/10/28	0	0.00	0	17.85	17.70	0	124	0.00%
2021/10/26	0	17.60	0	0.00	17.75	0	132	0.00%
2021/10/22	0	17.95	0	0.00	17.90	0	136	0.00%
2021/10/19	0	19.00	0	0.00	18.00	0	153	0.00%
2021/10/18	0	0.00	5	17.57	17.55	-5	154	-3.23%
2021/10/14	0	0.00	4	17.25	17.85	-4	159	-2.52%
2021/10/12	6	17.40	0	0.00	18.00	6	162	3.69%
2021/10/08	1	17.70	0	17.90	18.00	1	164	0.59%
2021/10/06	2	17.65	0	17.80	17.70	2	201	0.99%
2021/10/01	5	18.12	2	17.90	18.10	3	219	1.37%
2021/09/30	1	18.10	1	18.20	18.10	0	219	0.00%
2021/09/29	2	18.35	0	0.00	18.25	2	219	0.91%
2021/09/28	1	18.80	0	0.00	18.60	1	220	0.45%
2021/09/27	6	18.91	1	18.95	18.95	5	219	2.27%
2021/09/24	3	19.07	0	0.00	18.95	3	221	1.35%
2021/09/23	0	0.00	1	19.20	18.95	-1	223	-0.45%
2021/09/22	0	0.00	2	18.95	18.95	-2	224	-0.89%
2021/09/16	0	18.80	0	0.00	18.90	0	237	0.00%
2021/09/15	0.1	18.85	0	0.00	18.95	0.1	255	0.04%
2021/09/14	2.1	18.80	0	19.40	18.95	2.1	255	0.82%
2021/09/09	5	18.70	0	0.00	18.60	5	254	1.96%
2021/09/08	0	0.00	10	18.80	18.70	-10	253	-3.95%
2021/09/07	1	18.80	0	19.20	19.00	1	252	0.39%
2021/09/03	0	0.00	0.1	19.20	19.15	-0.1	257	-0.02%
2021/09/02	0	19.15	0	0.00	19.10	0	276	0.00%
2021/09/01	2	18.90	0	19.60	19.10	2	294	0.68%
2021/08/31	1	18.70	0	0.00	18.65	1	292	0.34%
2021/08/30	1	18.45	1	18.60	18.60	0	291	0.00%
2021/08/26	0	18.00	0	0.00	18.10	0	275	0.00%
2021/08/25	2	18.15	0	0.00	18.25	2	276	0.72%
2021/08/24	0	18.90	0	0.00	18.25	0	276	0.00%
2021/08/23	0	18.80	1	18.35	18.35	-1	276	-0.36%
2021/08/20	0	0.00	0	17.40	17.90	0	276	0.00%
2021/08/18	1	18.00	0	0.00	18.15	1	275	0.36%
2021/08/17	3	17.87	1	17.80	17.80	2	275	0.73%
2021/08/16	4	18.09	1	18.20	17.80	3	274	1.09%
2021/08/13	7	18.50	0	0.00	18.85	7	271	2.58%
2021/08/12	0	0.00	1	19.00	19.00	-1	268	-0.37%
2021/08/11	3	18.82	5	19.06	19.20	-2	269	-0.75%
2021/08/10	1	19.20	0	0.00	19.40	1	266	0.37%
2021/08/09	8	19.96	8	19.96	19.50	0	270	0.00%
2021/08/06	2	19.65	0	0.00	19.60	2	263	0.76%
2021/08/05	4	19.23	0	0.00	19.40	4	273	1.46%
2021/08/04	2.4	19.23	1	19.30	19.25	1.4	285	0.49%
2021/08/03	0	0.00	1	19.30	19.15	-1	292	-0.34%
2021/08/02	1	19.10	4	19.25	19.25	-3	295	-1.01%
2021/07/30	9	19.03	2	18.95	19.25	7	297	2.35%
2021/07/29	9	19.31	2	19.50	19.40	7	294	2.38%
2021/07/28	6	19.43	0	0.00	19.40	6	294	2.04%
2021/07/27	6.1	19.33	1	19.35	19.35	5.1	299	1.71%
2021/07/26	7	19.46	6	19.80	19.65	1	312	0.32%
2021/07/23	3	18.85	0	0.00	18.85	3	307	0.98%
2021/07/22	0	0.00	1	18.75	18.80	-1	314	-0.32%
2021/07/21	1	18.70	1	18.85	18.75	0	319	0.00%
2021/07/20	3	18.80	0	0.00	18.90	3	323	0.93%
2021/07/19	2	19.10	0	19.00	19.15	2	339	0.59%
2021/07/16	1	19.35	4	19.41	19.20	-3	362	-0.83%
2021/07/15	1	19.40	4	19.33	19.15	-3	371	-0.81%
2021/07/14	10	19.53	20	19.13	19.15	-10	380	-2.63%
2021/07/13	3.2	19.15	0	0.00	19.00	3.2	368	0.86%
2021/07/12	2	19.10	0	18.80	19.10	2	416	0.48%
2021/07/09	1	19.05	5	18.83	18.90	-4	438	-0.91%
2021/07/06	0	0.00	2	18.05	18.05	-2	478	-0.42%
2021/07/05	0	0.00	1	18.15	18.05	-1	479	-0.21%
2021/07/02	0	0.00	1	18.00	18.05	-1	486	-0.21%
2021/07/01	3	17.88	0	0.00	17.90	3	491	0.61%
2021/06/30	0	0.00	1	18.30	18.20	-1	489	-0.20%
2021/06/29	0	0.00	0	18.00	18.00	0	489	0.00%
2021/06/28	0	0.00	2	18.00	17.85	-2	487	-0.41%
2021/06/25	3	18.17	1	18.29	18.15	2	483	0.40%
2021/06/24	1	18.10	3	17.92	17.65	-2	477	-0.42%
2021/06/23	0	0.00	0.2	16.80	17.30	-0.2	461	-0.04%
2021/06/22	2	16.60	0	0.00	16.80	2	463	0.43%
2021/06/17	0	0.00	3	17.10	17.25	-3	489	-0.61%
2021/06/16	0	0.00	2.2	17.33	17.20	-2.2	491	-0.45%
2021/06/15	8	17.20	3	17.17	17.30	5	497	1.00%
2021/06/11	2	17.15	10.4	17.20	17.45	-8.4	498	-1.68%
2021/06/09	1.4	17.06	3	16.77	17.10	-1.6	483	-0.33%
2021/06/04	0	0.00	1	15.60	15.65	-1	464	-0.22%
2021/06/03	1	15.75	0	0.00	15.80	1	464	0.22%
2021/05/28	0	0.00	1	15.65	15.80	-1	465	-0.22%
2021/05/24	0	15.60	0	0.00	15.60	0	471	0.01%
2021/05/21	1	15.00	0	14.88	15.00	1	471	0.21%
2021/05/18	0	0.00	2	14.65	14.50	-2	474	-0.42%
2021/05/17	0	14.90	2	13.58	13.55	-2	473	-0.42%
2021/05/14	0.1	15.00	2	14.70	14.70	-1.9	467	-0.41%
2021/05/13	2.1	14.50	11	14.22	14.55	-8.9	464	-1.92%
2021/05/12	0.1	16.20	1	15.30	15.65	-0.9	451	-0.20%
2021/05/11	0	0.00	0.3	17.20	17.00	-0.3	437	-0.06%
2021/05/10	0	18.35	2.2	18.24	18.50	-2.2	430	-0.51%
2021/05/07	1	18.05	1	18.25	18.35	0	429	0.00%
2021/05/06	1.1	17.99	0	0.00	18.05	1.1	430	0.26%
2021/05/05	1	18.15	2	18.18	18.05	-1	454	-0.22%
2021/05/04	2	17.40	6	17.34	17.80	-4	451	-0.89%
2021/05/03	15	18.68	4	18.79	18.00	11	443	2.48%
2021/04/29	2	19.68	2	19.65	19.50	0	430	0.00%
2021/04/28	1	19.85	0	0.00	19.85	1	425	0.23%
2021/04/27	0.3	21.30	2	19.90	19.95	-1.7	417	-0.41%
2021/04/26	3.2	20.20	7	19.93	20.00	-3.8	412	-0.91%
2021/04/23	7	20.13	32	20.12	20.05	-25	406	-6.16%
2021/04/22	17	19.58	5.2	19.80	20.05	11.8	389	3.04%
2021/04/21	27	19.51	0	0.00	19.50	27	364	7.40%
2021/04/20	11	19.56	1	20.00	19.75	10	352	2.84%
2021/04/19	10	19.96	14	20.09	19.95	-4	341	-1.16%
2021/04/16	57.2	19.76	27	19.72	19.60	30.2	320	9.43%
2021/04/15	12	18.04	11	17.53	18.75	1	268	0.38%
2021/04/14	2	17.15	1	16.95	17.15	1	243	0.41%
2021/04/13	11	17.71	24	18.09	17.30	-13	234	-5.53%
2021/04/12	19	17.68	2.3	18.02	18.30	16.7	212	7.85%
2021/04/09	11	16.69	0	0.00	16.65	11	188	5.84%
2021/04/08	0	17.37	0	0.00	16.70	0	187	0.00%
2021/04/07	0	16.70	0	0.00	16.65	0	179	0.01%
2021/04/06	5	16.00	0	0.00	16.05	5	174	2.88%
2021/03/31	0	15.98	0	16.05	16.00	0	175	0.00%
2021/03/30	0	15.70	0	0.00	16.00	0	174	0.00%
2021/03/29	1.1	15.96	0	0.00	16.00	1.1	172	0.64%
2021/03/25	0	16.80	0	0.00	16.00	0	169	0.00%
2021/03/24	2.1	16.02	0.1	15.99	16.20	2	166	1.20%
2021/03/23	1	16.55	1	16.25	16.20	0	164	0.00%
2021/03/22	3	16.07	2	16.30	16.40	1	152	0.66%
2021/03/19	0	15.90	1	15.95	15.85	-1	139	-0.72%
2021/03/17	0.1	15.35	1	15.50	15.35	-0.9	130	-0.69%
2021/03/16	1	15.45	0	0.00	15.30	1	128	0.78%
2021/03/12	0	0.00	0	15.30	15.25	0	126	0.00%
2021/03/11	0	15.95	0	0.00	15.30	0	126	0.00%
2021/03/10	0	16.60	0	0.00	15.25	0	127	0.00%
2021/03/09	0	15.45	0	15.70	15.30	0	127	0.00%
2021/03/08	0	15.35	0	0.00	15.30	0	128	0.00%
2021/03/05	0	16.27	0	0.00	15.40	0	132	0.00%
2021/03/04	0	15.95	0	0.00	15.45	0	131	0.00%
2021/03/03	1	15.35	0	0.00	15.40	1	133	0.75%
2021/03/02	0	16.75	0	0.00	15.50	0	132	0.00%
2021/02/26	0	16.95	0	0.00	15.35	0	130	0.00%
2021/02/25	0	16.70	0	0.00	15.60	0	129	0.00%
2021/02/24	0	16.75	0	0.00	15.30	0	126	0.00%
2021/02/23	1	15.15	0	0.00	15.40	1	125	0.80%
2021/02/22	1	15.25	0	15.25	15.35	1	123	0.78%
2021/02/19	0	16.35	0	0.00	15.25	0	123	0.00%
2021/02/18	0	15.40	3	15.00	15.00	-3	120	-2.45%
2021/02/04	0	15.28	0	0.00	14.80	0	118	0.00%
2021/02/03	0	14.98	0	0.00	14.85	0	120	0.00%
2021/02/02	0	15.05	0	0.00	14.90	0	122	0.00%
2021/02/01	3	14.90	0	0.00	14.90	3	126	2.37%
2021/01/28	0	15.65	0	0.00	15.70	0	125	0.00%
2021/01/27	0.3	16.75	1	16.30	16.35	-0.7	120	-0.58%
2021/01/22	0	15.00	5	15.25	15.20	-5	94	-5.27%
2021/01/21	0	0.00	1	15.10	15.00	-1	90	-1.10%
2021/01/20	0	15.05	0	0.00	14.60	0	88	0.00%
2021/01/18	0	14.65	0	0.00	14.65	0	87	0.00%
2021/01/15	0	14.80	0	0.00	14.70	0	86	0.00%
2021/01/11	0	15.55	0	0.00	15.00	0	85	0.00%
2021/01/07	0	14.90	0	0.00	15.05	0	85	0.04%
2021/01/04	0	0.00	1	15.40	15.50	-1	84	-1.19%
2020/12/31	1	15.25	0	0.00	15.35	1	82	1.21%
2020/12/30	0	16.50	0	0.00	15.25	0	83	0.00%
2020/12/28	0	16.30	2	15.10	15.00	-2	81	-2.47%
2020/12/25	0	16.03	0	0.00	14.85	0	78	0.00%
2020/12/21	0	15.05	0	0.00	15.00	0	78	0.00%
2020/12/18	0	15.95	0	0.00	15.10	0	78	0.00%
2020/12/17	0	16.70	0	0.00	15.20	0	79	0.00%
2020/12/09	0	15.60	0	0.00	15.70	0	83	0.00%
2020/12/08	2	14.78	0	0.00	14.90	2	77	2.57%
2020/12/03	0	15.20	0	0.00	15.20	0	77	0.00%
2020/12/02	0	15.90	0	0.00	15.20	0	76	0.00%
2020/11/24	0	14.45	0	0.00	14.45	0	70	0.00%
2020/11/20	0	16.10	0	0.00	14.55	0	69	0.00%
2020/11/18	0	14.60	0	0.00	14.70	0	70	0.00%
2020/11/17	0.1	14.65	0	0.00	14.70	0.1	72	0.10%
2020/11/10	0	14.75	0	0.00	14.85	0	74	0.00%
2020/11/06	0	14.45	0	0.00	14.35	0	74	0.00%
2020/11/05	0	13.95	0	0.00	13.95	0	71	0.00%
2020/10/28	0	13.35	0	0.00	13.30	0	86	0.00%
2020/10/22	0	13.45	0	0.00	13.35	0	90	0.00%
2020/10/21	0	13.50	0	0.00	13.40	0	92	0.05%
2020/10/20	0	13.10	0	0.00	13.20	0	96	0.00%
2020/10/14	0	0.00	1	13.15	13.05	-1	106	-0.94%
2020/10/12	0	14.90	0	0.00	13.25	0	114	0.00%
2020/10/08	0	0.00	1	13.60	13.55	-1	118	-0.84%
2020/10/07	1	13.50	1	13.65	13.60	0	128	0.00%
2020/09/25	0	13.35	0	0.00	13.10	0	246	0.00%
2020/09/24	1	13.60	1	13.50	13.55	0	248	0.00%
2020/09/16	1	14.25	0	0.00	14.15	1	280	0.36%
2020/09/15	0	0.00	2	14.30	14.20	-2	329	-0.61%
2020/09/10	1	14.10	0	0.00	14.10	1	328	0.30%
2020/09/02	0	0.00	1	14.60	14.40	-1	352	-0.28%
2020/08/21	1	14.05	0	0.00	14.20	1	501	0.20%
2020/08/12	1	15.40	0	0.00	15.40	1	496	0.20%
2020/08/07	2	15.43	0	0.00	15.45	2	494	0.40%
2020/07/31	1	15.25	0	0.00	15.10	1	485	0.21%
2020/07/30	1	15.30	0	0.00	15.25	1	486	0.21%
2020/07/20	0	0.00	15	15.79	15.85	-15	501	-2.99%
2020/07/17	0	0.00	2	16.45	16.10	-2	496	-0.40%
2020/07/15	1	16.75	6	16.47	16.40	-5	491	-1.02%
2020/07/14	16	17.05	1	16.70	16.75	15	488	3.07%
2020/07/13	9	17.56	0	0.00	17.10	9	479	1.88%
2020/07/09	0	0.00	1	16.45	16.10	-1	380	-0.26%
2020/07/08	0	0.00	3	16.10	16.00	-3	375	-0.80%
2020/07/06	2	16.00	0	0.00	15.95	2	380	0.53%
2020/06/24	1	16.10	1	16.30	16.10	0	352	0.00%
2020/06/22	0	0.00	1	16.55	16.50	-1	342	-0.29%
2020/06/10	0	0.00	2	15.93	16.10	-2	305	-0.65%
2020/06/09	0	0.00	1	15.80	15.80	-1	322	-0.31%
2020/06/08	5	16.16	0	0.00	15.75	5	327	1.53%
2020/06/05	1	15.60	0	0.00	16.10	1	295	0.34%
2020/06/04	1	15.00	0	0.00	14.65	1	277	0.36%
2020/06/02	1	14.10	0	0.00	14.10	1	275	0.36%
2020/05/29	1	15.20	28	15.51	14.55	-27	266	-10.12%
2020/05/12	0	14.60	0	0.00	14.45	0	222	0.00%
2020/05/06	1	14.55	0	0.00	14.35	1	222	0.45%
2020/04/30	3	15.93	2	16.50	15.15	1	220	0.45%
2020/04/21	0	0.00	1	13.70	13.70	-1	210	-0.48%
2020/04/15	0	14.60	0	0.00	14.35	0	207	0.00%
2020/04/14	0	14.80	0	0.00	14.20	0	207	0.00%
2020/04/10	6	14.50	0	0.00	14.35	6	209	2.86%
2020/03/24	0	15.60	0	0.00	15.25	0	211	0.00%
2020/03/23	0	15.00	0	0.00	14.30	0	221	0.00%
2020/03/17	0	13.50	0	0.00	12.25	0	219	0.00%
2020/03/03	0	0.00	1	19.55	19.55	-1	172	-0.58%
2020/03/02	1	19.50	0	0.00	19.50	1	173	0.58%
2020/02/17	0	0.00	5	21.17	21.35	-5	244	-2.04%
2020/02/05	1	21.20	0	0.00	21.25	1	293	0.34%
2020/02/04	2	21.65	1	21.60	21.65	1	294	0.34%
2020/01/31	1	22.20	0	0.00	22.20	1	292	0.34%
2020/01/30	1	21.30	0	0.00	21.50	1	292	0.34%
2020/01/08	1	22.00	0	0.00	22.00	1	277	0.36%
2020/01/06	1	22.45	0	0.00	22.45	1	276	0.36%
2020/01/02	1	22.90	0	0.00	23.05	1	274	0.36%
2019/12/04	0	0.00	1	24.50	24.55	-1	259	-0.38%
2019/11/27	1	23.70	0	0.00	23.80	1	239	0.42%
2019/11/13	3	22.80	2	22.78	22.85	1	174	0.57%
2019/11/11	1	20.30	0	0.00	20.35	1	132	0.75%
2019/11/01	1	20.60	0	0.00	20.80	1	133	0.75%
2019/10/24	1	20.60	0	0.00	20.85	1	148	0.67%
2019/10/16	2	20.70	0	0.00	20.60	2	162	1.23%
2019/09/16	0	0.00	1	22.05	21.85	-1	177	-0.56%
2019/09/12	1	22.40	0	0.00	22.15	1	172	0.58%
2019/09/09	3	22.50	0	0.00	22.30	3	171	1.75%
2019/09/06	3	22.55	0	0.00	22.70	3	169	1.77%
2019/09/05	0	0.00	2	22.70	22.55	-2	169	-1.18%
2019/09/04	0	0.00	3	22.90	22.70	-3	179	-1.67%
2019/09/02	2	22.90	0	0.00	22.95	2	183	1.09%
2019/08/30	2	23.20	0	0.00	23.15	2	181	1.10%
2019/08/28	2	23.10	0	0.00	23.10	2	182	1.09%
2019/08/27	2	23.18	0	0.00	23.15	2	184	1.09%
2019/08/23	1	23.30	0	0.00	23.50	1	199	0.50%
2019/08/22	1	23.00	0	0.00	22.95	1	197	0.51%
2019/08/16	2	22.53	0	0.00	22.60	2	206	0.97%
2019/08/08	0	0.00	1	22.50	22.40	-1	229	-0.44%
2019/08/06	0	0.00	1	22.05	22.30	-1	251	-0.40%
2019/08/01	0	0.00	1	22.85	22.85	-1	365	-0.27%
2019/07/02	1	23.30	0	0.00	23.15	1	1,214	0.08%
2019/06/19	0	0.00	1	22.20	22.55	-1	1,351	-0.07%
2019/06/13	0	0.00	1	22.40	22.40	-1	1,350	-0.07%
2019/06/11	1	22.10	1	22.00	22.00	0	1,345	0.00%
2019/05/31	4	21.76	4	22.03	21.95	0	1,350	0.00%
2019/05/30	0	0.00	6	22.05	22.05	-6	1,364	-0.44%
2019/05/28	0	0.00	1	22.20	22.00	-1	1,367	-0.07%
2019/05/27	3	21.73	3	21.88	21.90	0	1,367	0.00%
2019/05/24	2	22.23	2	22.28	22.30	0	1,365	0.00%
2019/05/23	3	22.27	3	22.42	22.10	0	1,365	0.00%
2019/05/21	4	22.43	4	22.73	22.65	0	1,370	0.00%
2019/05/20	3	22.62	3	22.88	22.65	0	1,369	0.00%
2019/05/17	2	23.18	2	22.78	22.70	0	1,367	0.00%
2019/05/16	1	23.20	0	0.00	23.10	1	1,360	0.07%
2019/05/15	2	23.58	1	23.80	23.45	1	1,356	0.07%
2019/05/14	3	23.50	4	23.15	23.50	-1	1,347	-0.07%
2019/05/13	3	23.48	3	23.43	23.20	0	1,333	0.00%
2019/05/10	14	23.82	14	23.98	24.20	0	1,288	0.00%
2019/05/09	4	23.39	4	22.80	22.80	0	1,224	0.00%
2019/05/08	3	23.42	2	23.70	23.85	1	1,212	0.08%
2019/05/07	4	23.69	3	23.42	23.95	1	1,205	0.08%
2019/05/06	0	0.00	6	22.75	22.95	-6	1,138	-0.53%
2019/05/03	1	23.10	0	0.00	23.20	1	1,135	0.09%
2019/04/30	2	23.08	2	23.25	23.40	0	1,124	0.00%
2019/04/29	3	23.27	2	23.05	23.00	1	1,121	0.09%
2019/04/26	7	24.21	5	23.70	23.70	2	1,110	0.18%
2019/04/25	2	24.85	2	24.60	24.60	0	1,093	0.00%
2019/04/24	7	25.03	3	24.98	24.95	4	1,086	0.37%
2019/04/19	4	25.16	4	25.20	25.20	0	1,046	0.00%
2019/04/18	6	25.71	3	24.62	24.50	3	1,019	0.29%
2019/04/17	3	26.07	3	26.18	25.95	0	994	0.00%
2019/04/16	4	26.00	4	25.98	25.95	0	975	0.00%
2019/04/15	8	27.52	2	27.38	27.20	6	933	0.64%
2019/04/12	8	27.69	1	27.70	27.40	7	884	0.79%
2019/04/11	0	0.00	2	27.55	27.90	-2	781	-0.26%
2019/04/10	10	27.45	0	0.00	27.40	10	676	1.48%
2019/04/09	0	27.35	0	0.00	27.50	0	546	0.00%
2019/04/08	2	26.55	10	26.75	26.50	-8	439	-1.82%
2019/04/03	18	25.52	20	26.55	27.00	-2	339	-0.59%
2019/04/02	5	25.60	36	25.53	25.05	-31	256	-12.08%
2019/04/01	12	24.88	0	0.00	24.55	12	222	5.39%
2019/03/29	31	24.23	0	0.00	24.35	31	213	14.51%
2019/03/26	0	23.70	0	0.00	23.70	0	207	0.00%
2019/03/19	0	23.80	0	0.00	23.85	0	244	0.00%
2019/03/11	0	23.70	0	0.00	23.60	0	333	0.00%
2019/03/07	0	0.00	1	23.90	23.90	-1	346	-0.29%
2019/03/05	1	24.50	0	0.00	23.50	1	351	0.28%
2019/02/26	1	23.00	1	22.85	22.85	0	317	0.00%
2019/02/25	1	23.00	0	0.00	22.85	1	317	0.32%
2019/01/18	0	0.00	1	20.80	20.80	-1	292	-0.34%
2019/01/03	0	0.00	2	20.65	20.55	-2	306	-0.65%
2018/12/25	0	0.00	5	21.65	21.80	-5	299	-1.67%
2018/12/14	1	23.55	0	0.00	23.70	1	292	0.34%
2018/12/12	0	0.00	1	23.65	23.15	-1	274	-0.36%
2018/12/11	0	0.00	2	23.15	23.05	-2	262	-0.76%
2018/12/10	3	23.50	0	0.00	23.30	3	230	1.30%
2018/12/07	5	23.19	0	0.00	22.85	5	211	2.36%
2018/12/06	5	22.78	4	22.63	22.55	1	184	0.54%
2018/12/03	1	22.25	0	0.00	22.40	1	302	0.33%
2018/10/16	0	0.00	18	20.85	21.00	-18	341	-5.27%
2018/09/26	0	0.00	17	23.44	23.60	-17	320	-5.30%
2018/09/25	16	23.10	0	0.00	23.20	16	319	5.00%
2018/09/19	0	0.00	2	23.40	24.00	-2	311	-0.64%
2018/09/14	3	23.70	0	0.00	23.70	3	311	0.96%
2018/09/10	2	23.20	20	23.15	23.50	-18	302	-5.95%
2018/09/07	33	26.47	4	25.94	25.05	29	271	10.68%
2018/09/03	10	24.05	9	24.00	24.20	1	150	0.66%
2018/08/30	9	23.73	0	0.00	23.90	9	145	6.17%
2018/08/29	0	0.00	1	24.30	24.00	-1	141	-0.70%
2018/08/28	1	24.35	0	0.00	24.40	1	132	0.75%
2018/04/09	0	0.00	1	23.30	24.35	-1	321	-0.31%
2018/03/26	0	0.00	10	21.60	21.55	-10	322	-3.10%
2018/03/23	10	21.40	0	0.00	21.40	10	320	3.12%
2018/03/14	1	20.55	0	0.00	21.10	1	317	0.32%