毅嘉 (2402)-華南永昌-高雄券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614張
產業
上市電子零組件類股
342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

毅嘉 (2402)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/22	0	0.00	2	41.25	41.45	-2	11,449	-0.02%
2024/11/21	0	0.00	5	40.30	40.70	-5	11,771	-0.04%
2024/11/20	0	0.00	1	40.20	40.20	-1	11,915	-0.01%
2024/11/19	0	0.00	1	40.25	40.30	-1	11,953	-0.01%
2024/11/18	2	39.63	1	39.80	39.75	1	12,047	0.01%
2024/11/15	0	0.00	6	40.50	40.05	-6	12,065	-0.05%
2024/11/14	4	40.16	0	0.00	40.15	4	12,102	0.03%
2024/11/13	1	41.80	0	0.00	41.00	1	12,082	0.01%
2024/11/12	10	40.81	3	41.20	40.55	7	12,157	0.06%
2024/11/07	1	41.75	4	42.06	41.95	-3	12,277	-0.02%
2024/11/06	1	41.35	0	0.00	41.10	1	12,321	0.01%
2024/11/05	2	41.00	1	41.15	41.30	1	12,430	0.01%
2024/11/04	5	40.42	0	40.40	40.30	5	12,630	0.04%
2024/11/01	0	0.00	5	40.00	40.30	-5	12,793	-0.04%
2024/10/30	2	40.38	0	0.00	40.30	2	13,002	0.02%
2024/10/29	0	0.00	4	41.53	41.10	-4	13,097	-0.03%
2024/10/28	8	41.18	3	41.07	41.05	5	13,123	0.04%
2024/10/25	3	42.10	2	42.63	42.10	1	13,095	0.01%
2024/10/24	3	42.90	4	43.08	42.55	-1	13,197	-0.01%
2024/10/22	0	43.75	3	43.90	43.85	-3	13,317	-0.02%
2024/10/21	17	43.59	1	43.60	43.35	16	13,529	0.12%
2024/10/18	28	44.74	1.1	43.89	43.85	26.9	13,953	0.19%
2024/10/17	7.1	46.10	26.2	45.94	46.10	-19.1	13,982	-0.14%
2024/10/16	2	43.40	2	43.88	43.85	0	14,568	0.00%
2024/10/15	3	43.97	1	45.10	43.45	2	14,686	0.01%
2024/10/14	8	43.58	10	43.81	44.40	-2	14,726	-0.01%
2024/10/11	12	43.97	11	44.24	43.50	1	14,865	0.01%
2024/10/09	21	44.56	13.5	44.72	44.35	7.5	14,835	0.05%
2024/10/08	7.5	44.25	8	43.68	43.85	-0.5	14,561	0.00%
2024/10/07	11	43.38	15	44.17	43.00	-4	14,349	-0.03%
2024/10/04	2	41.43	7	41.62	42.90	-5	14,030	-0.04%
2024/09/30	1	41.70	1	41.35	41.25	0	14,188	0.00%
2024/09/27	5	42.20	3	42.15	42.05	2	14,972	0.01%
2024/09/26	2	42.75	2	42.80	42.40	0	15,667	0.00%
2024/09/25	9	42.89	12	42.90	43.00	-3	15,603	-0.02%
2024/09/24	4	41.39	0	0.00	41.65	4	15,455	0.03%
2024/09/23	0	0.00	0	41.55	40.95	0	15,428	0.00%
2024/09/20	0	0.00	4	41.24	41.10	-4	15,491	-0.03%
2024/09/19	0	0.00	1	41.20	41.35	-1	15,487	-0.01%
2024/09/18	2	41.15	1	41.90	40.55	1	15,442	0.01%
2024/09/16	2	41.55	0	0.00	41.60	2	15,385	0.01%
2024/09/13	3	41.97	4	41.53	41.50	-1	15,392	-0.01%
2024/09/12	5	41.96	3	42.02	41.95	2	15,323	0.01%
2024/09/11	2	40.85	2	40.78	40.40	0	15,222	0.00%
2024/09/10	6	41.48	5	41.08	41.00	1	15,186	0.01%
2024/09/09	6	40.21	5	41.18	41.95	1	14,965	0.01%
2024/09/06	2	40.30	2	40.60	40.25	0	14,776	0.00%
2024/09/05	11	41.27	3	42.30	40.20	8	14,668	0.05%
2024/09/04	14	41.57	19	42.26	41.80	-5	14,408	-0.03%
2024/09/03	6	43.98	19	44.30	43.85	-13	14,087	-0.09%
2024/09/02	12.1	44.79	4	45.15	44.25	8.1	13,922	0.06%
2024/08/30	18	45.53	9	45.66	45.50	9	13,609	0.07%
2024/08/29	12	46.42	5	46.25	46.05	7	13,406	0.05%
2024/08/28	22.1	46.15	17	46.09	46.00	5.1	13,204	0.04%
2024/08/27	19	45.34	27.3	45.41	45.90	-8.3	12,545	-0.07%
2024/08/26	13.1	44.80	16	44.60	44.10	-2.9	11,742	-0.02%
2024/08/23	13	41.42	14	43.34	43.90	-1	10,650	-0.01%
2024/08/22	1	40.45	7	39.81	39.95	-6	10,353	-0.06%
2024/08/21	2	38.77	2	39.08	38.75	0	10,256	0.00%
2024/08/20	0	0.00	2.1	39.33	39.00	-2.1	10,226	-0.02%
2024/08/19	0	0.00	1	38.50	38.40	-1	10,138	-0.01%
2024/08/16	5	38.54	4	38.50	38.05	1	10,114	0.01%
2024/08/14	1	38.35	1	38.90	37.80	0	10,086	0.00%
2024/08/13	0	0.00	13	38.12	38.75	-13	9,976	-0.13%
2024/08/12	3	37.70	7	38.41	37.65	-4	9,925	-0.04%
2024/08/09	7	38.04	3	38.72	37.95	4	9,878	0.04%
2024/08/08	3	36.67	0	0.00	36.80	3	9,801	0.03%
2024/08/07	2	36.88	2	37.10	37.10	0	9,743	0.00%
2024/08/06	7	34.63	0	0.00	35.05	7	9,645	0.07%
2024/08/05	6	36.64	0	0.00	36.00	6	9,462	0.06%
2024/08/02	5	41.39	3.1	40.99	40.00	1.9	9,342	0.02%
2024/08/01	0	0.00	13	41.19	41.70	-13	9,115	-0.14%
2024/07/31	2	39.55	2	39.70	40.20	0	8,978	0.00%
2024/07/30	3	37.42	3	38.53	38.85	0	8,917	0.00%
2024/07/29	9	39.39	8	38.47	38.10	1	8,858	0.01%
2024/07/26	4	40.39	2	40.05	40.55	2	8,713	0.02%
2024/07/23	1	41.05	1	40.45	39.90	0	8,597	0.00%
2024/07/22	12	39.12	7	39.44	39.20	5	8,441	0.06%
2024/07/19	22	42.72	46	42.76	40.40	-24	8,194	-0.29%
2024/07/18	17	44.06	14	44.17	44.15	3	7,664	0.04%
2024/07/17	66	43.85	48	44.06	44.00	18	7,184	0.25%
2024/07/16	0	0.00	9	42.03	42.20	-9	6,004	-0.15%
2024/07/15	10	38.43	1	38.20	38.40	9	5,948	0.15%
2024/07/12	7	38.72	21	38.86	39.10	-14	5,777	-0.24%
2024/07/11	16	38.09	5	38.08	38.10	11	5,566	0.20%
2024/07/10	0	0.00	9.4	37.70	37.15	-9.4	5,662	-0.17%
2024/07/09	4.4	36.51	5	36.38	36.60	-0.6	5,603	-0.01%
2024/07/08	4	37.04	1	38.35	36.90	3	5,494	0.05%
2024/07/05	12	37.80	16	37.75	38.00	-4	5,396	-0.07%
2024/07/04	22	37.07	14	36.94	36.60	8	5,243	0.15%
2024/07/03	45	39.09	20	39.27	37.35	25	5,362	0.47%
2024/07/02	21	37.65	33	37.93	38.25	-12	4,671	-0.26%
2024/07/01	3	34.93	2	34.85	34.80	1	3,988	0.03%
2024/06/26	7	35.91	11	35.93	35.60	-4	4,274	-0.09%
2024/06/25	2	34.35	7.1	35.54	35.85	-5.1	4,293	-0.12%
2024/06/24	2	34.88	0	0.00	34.85	2	4,240	0.05%
2024/06/21	1	35.20	1	35.30	35.25	0	4,265	0.00%
2024/06/20	0	0.00	1	35.75	35.75	-1	4,279	-0.02%
2024/06/19	4	34.81	0	0.00	34.75	4	4,237	0.09%
2024/06/18	1	35.00	0	0.00	35.00	1	4,248	0.02%
2024/06/17	0	0.00	4	35.59	35.60	-4	4,247	-0.09%
2024/06/14	0	0.00	0	34.95	34.90	0	4,211	0.00%
2024/06/13	1	34.65	0	0.00	34.65	1	4,211	0.02%
2024/06/12	1	34.40	0	0.00	34.55	1	4,208	0.02%
2024/06/11	0	0.00	0	34.90	34.55	0	4,219	0.00%
2024/06/07	1	34.80	1	35.25	35.20	0	4,227	0.00%
2024/06/06	5	34.43	0	0.00	34.15	5	4,220	0.12%
2024/06/05	1	34.90	5	34.60	34.60	-4	4,214	-0.09%
2024/06/04	2	35.08	3	34.85	34.65	-1	4,324	-0.02%
2024/06/03	5	35.89	2	35.68	35.80	3	4,352	0.07%
2024/05/30	1	34.60	0	0.00	34.25	1	4,348	0.02%
2024/05/28	2	35.57	2	35.38	35.50	0	4,419	0.00%
2024/05/27	0	0.00	6	35.00	35.00	-6	4,393	-0.14%
2024/05/21	1	33.95	0	0.00	34.20	1	4,652	0.02%
2024/05/20	0	0.00	5	33.96	33.95	-5	4,647	-0.11%
2024/05/17	3	33.27	0	0.00	33.40	3	4,662	0.06%
2024/05/15	2	33.00	0	0.00	32.85	2	4,842	0.04%
2024/05/14	1	33.10	0	0.00	33.10	1	4,869	0.02%
2024/05/13	3	33.23	1	32.90	32.90	2	4,893	0.04%
2024/05/09	0	0.00	0	34.70	33.80	0	4,961	0.00%
2024/05/08	0	0.00	1	34.75	34.65	-1	4,922	-0.02%
2024/05/06	0	0.00	0	33.45	33.45	0	4,879	0.00%
2024/05/03	0	0.00	2	33.40	33.30	-2	4,889	-0.04%
2024/05/02	5	33.72	3	33.63	33.50	2	4,872	0.04%
2024/04/30	0	0.00	1.1	33.34	33.20	-1.1	4,852	-0.02%
2024/04/29	2	32.35	0	0.00	32.40	2	4,831	0.04%
2024/04/26	0	0.00	1	32.15	32.10	-1	4,827	-0.02%
2024/04/25	1	32.40	0	0.00	32.10	1	4,830	0.02%
2024/04/24	0	0.00	1	32.05	32.10	-1	4,832	-0.02%
2024/04/23	0	0.00	4	32.07	31.90	-4	4,825	-0.08%
2024/04/19	3	33.10	2	33.60	32.90	1	4,760	0.02%
2024/04/18	1	33.90	0	0.00	33.80	1	4,644	0.02%
2024/04/17	2	33.83	1	33.90	33.70	1	4,647	0.02%
2024/04/16	11	33.75	2	33.55	33.90	9	4,692	0.19%
2024/04/15	2	34.93	1	34.90	34.85	1	4,585	0.02%
2024/04/11	1	34.85	0	0.00	34.80	1	4,591	0.02%
2024/04/10	0	0.00	6	35.33	35.00	-6	4,600	-0.13%
2024/04/09	7.5	36.35	13	36.80	35.45	-5.6	4,557	-0.12%
2024/04/08	1	36.50	0	0.00	36.35	1	4,245	0.02%
2024/04/03	11	36.08	0	0.00	35.65	11	4,116	0.27%
2024/04/02	1	35.10	10	35.93	35.60	-9	4,039	-0.22%
2024/04/01	15	35.94	11.5	36.28	35.95	3.5	3,891	0.09%
2024/03/28	0	0.00	4	34.70	34.95	-4	4,241	-0.09%
2024/03/27	0	33.85	0	0.00	33.60	0	4,325	0.00%
2024/03/26	0	0.00	0.1	33.60	33.40	-0.1	4,336	0.00%
2024/03/25	1	33.90	0	0.00	34.20	1	4,338	0.02%
2024/03/22	0	33.95	4.1	33.94	34.10	-4	4,448	-0.09%
2024/03/21	2	34.10	0	0.00	33.90	2	4,570	0.04%
2024/03/20	7	33.57	0	0.00	33.90	7	4,734	0.15%
2024/03/18	0	33.48	0	0.00	33.45	0	5,337	0.00%
2024/03/14	0	33.60	2	33.60	33.50	-2	6,620	-0.03%
2024/03/13	1	34.00	0	0.00	33.80	1	6,707	0.01%
2024/03/12	0	34.60	3	34.37	34.50	-3	6,883	-0.04%
2024/03/11	1	33.75	0	0.00	33.70	1	7,008	0.01%
2024/03/08	3	33.64	3	33.87	33.70	0	7,041	0.00%
2024/03/07	1	35.15	0	0.00	34.25	1	7,065	0.01%
2024/03/06	2	35.25	0	0.00	34.85	2	7,354	0.03%
2024/03/05	1	35.10	1	35.15	35.10	0	7,446	0.00%
2024/03/04	4	35.36	3.1	35.75	35.40	0.9	7,491	0.01%
2024/03/01	0	0.00	12	34.47	34.10	-12	7,620	-0.16%
2024/02/29	0	0.00	6	34.82	34.65	-6	7,631	-0.08%
2024/02/27	5.1	35.42	3.3	36.15	35.10	1.8	7,625	0.02%
2024/02/26	1	35.40	0	0.00	35.45	1	7,508	0.01%
2024/02/23	6	35.19	1	34.85	34.60	5	7,567	0.07%
2024/02/22	2.1	35.45	1	35.95	35.30	1.1	7,786	0.01%
2024/02/21	1	35.60	0	0.00	35.10	1	8,184	0.01%
2024/02/20	0	35.50	0	0.00	35.30	0	8,822	0.00%
2024/02/19	1	35.85	0.1	35.80	35.65	0.9	9,151	0.01%
2024/02/16	2	35.50	1	35.70	35.80	1	9,285	0.01%
2024/02/15	0	0.00	0	34.20	34.50	0	9,842	0.00%
2024/02/05	0	34.00	0	0.00	34.00	0	10,386	0.00%
2024/02/01	0	33.95	0	0.00	33.75	0	10,374	0.00%
2024/01/31	0	34.20	0	0.00	34.00	0	10,404	0.00%
2024/01/29	0	0.00	2	34.30	34.60	-2	10,443	-0.02%
2024/01/26	1	33.00	2	33.85	33.45	-1	10,454	-0.01%
2024/01/25	0	0.00	0	34.00	33.85	0	10,509	0.00%
2024/01/24	0	0.00	0.2	34.33	34.20	-0.2	10,554	0.00%
2024/01/23	0	0.00	5	34.15	34.25	-5	10,619	-0.05%
2024/01/22	2	33.85	0	34.15	34.05	2	10,641	0.02%
2024/01/19	2	33.35	0.1	33.50	33.60	2	10,699	0.02%
2024/01/18	2	32.90	0	0.00	32.85	2	10,777	0.02%
2024/01/17	0	33.52	0	34.00	33.20	0	10,847	0.00%
2024/01/16	0	0.00	1	34.20	33.95	-1	10,913	-0.01%
2024/01/15	2	33.65	1	33.95	33.95	1	11,261	0.01%
2024/01/11	0	0.00	1	34.00	33.90	-1	11,418	-0.01%
2024/01/10	0	0.00	10	34.00	34.00	-10	11,567	-0.09%
2024/01/09	0	0.00	1	34.25	34.20	-1	11,610	-0.01%
2024/01/05	0	0.00	4	35.50	35.45	-4	11,684	-0.03%
2024/01/04	0	0.00	4	35.40	35.30	-4	11,679	-0.03%
2024/01/03	2	35.48	1	35.55	35.35	1	11,787	0.01%
2024/01/02	6	35.84	0.1	35.80	35.70	6	11,826	0.05%
2023/12/29	1	35.70	0	0.00	35.70	1	11,860	0.01%
2023/12/28	0	0.00	11	35.94	35.70	-11	11,911	-0.09%
2023/12/27	0	36.20	0	0.00	35.95	0	12,140	0.00%
2023/12/26	15	36.89	6	36.85	36.30	9	12,336	0.07%
2023/12/25	1	36.95	0	0.00	36.25	1	12,057	0.01%
2023/12/22	3	36.45	3.1	35.70	35.70	-0.1	11,921	0.00%
2023/12/21	2	34.75	0	0.00	34.75	2	11,818	0.02%
2023/12/20	1.2	35.12	0	35.24	35.20	1.1	11,894	0.01%
2023/12/19	0	0.00	2	35.38	35.05	-2	11,985	-0.02%
2023/12/18	2	36.98	8	36.89	36.40	-6	11,987	-0.05%
2023/12/15	1	36.80	3.1	37.20	36.60	-2.1	12,010	-0.02%
2023/12/14	8	37.42	8	37.63	37.40	0	12,048	0.00%
2023/12/13	3	36.21	0	0.00	36.20	3	11,857	0.03%
2023/12/12	19	37.19	51	37.62	37.25	-32	11,840	-0.27%
2023/12/11	26.1	37.36	24	37.54	36.80	2.1	11,383	0.02%
2023/12/08	10	36.29	6	36.09	35.85	4	11,044	0.04%
2023/12/07	11	36.49	10	36.37	35.70	1	11,208	0.01%
2023/12/06	1	36.15	9	36.32	36.25	-8	11,327	-0.07%
2023/12/04	11.5	35.69	1	35.70	35.30	10.5	12,046	0.09%
2023/12/01	7	36.36	3	36.88	36.45	4	12,302	0.03%
2023/11/30	2	35.95	6	35.85	35.85	-4	12,638	-0.03%
2023/11/29	2	35.60	0	0.00	35.60	2	14,290	0.01%
2023/11/28	1	36.10	7	35.74	36.10	-6	16,522	-0.04%
2023/11/27	2	34.80	0	0.00	34.55	2	18,845	0.01%
2023/11/24	0	0.00	1	35.40	35.40	-1	19,804	-0.01%
2023/11/22	2	36.20	15	36.17	36.15	-13	20,293	-0.06%
2023/11/21	11	36.02	0	0.00	36.35	11	20,368	0.05%
2023/11/20	21	36.22	6	36.83	36.60	15	20,319	0.07%
2023/11/17	26	35.98	26.4	35.91	36.00	-0.4	20,059	0.00%
2023/11/16	15	34.86	3	35.08	34.70	12	19,517	0.06%
2023/11/15	10	34.51	3	34.85	33.95	7	19,319	0.04%
2023/11/14	15	34.38	4	34.79	34.50	11	19,673	0.06%
2023/11/13	10	35.01	23	35.38	35.45	-13	19,395	-0.07%
2023/11/10	1	32.25	2	31.95	32.50	-1	19,237	-0.01%
2023/11/09	0	0.00	5	32.60	32.40	-5	19,308	-0.03%
2023/11/08	1	32.90	1	32.85	32.75	0	19,454	0.00%
2023/11/07	0	0.00	7	32.89	32.95	-7	19,741	-0.04%
2023/11/03	1	32.80	1	33.80	32.80	0	20,326	0.00%
2023/11/02	0	0.00	21	33.05	32.85	-21	20,519	-0.10%
2023/11/01	13	32.63	0	0.00	32.55	13	20,707	0.06%
2023/10/31	2	33.50	10	32.85	32.60	-8	20,984	-0.04%
2023/10/27	2	33.45	1	33.55	33.85	1	22,135	0.00%
2023/10/26	1	34.40	5	34.75	34.00	-4	22,498	-0.02%
2023/10/25	4	35.80	12	35.96	35.40	-8	22,754	-0.04%
2023/10/24	3	35.15	2	35.38	35.50	1	22,794	0.00%
2023/10/23	22.5	35.22	12	35.84	34.95	10.5	22,825	0.05%
2023/10/20	1	34.60	1	34.30	34.55	0	22,581	0.00%
2023/10/19	3	34.70	11	34.77	34.95	-8	22,606	-0.04%
2023/10/18	10	35.50	14	35.30	35.15	-4	22,640	-0.02%
2023/10/17	2	36.35	2	36.72	35.95	0	22,734	0.00%
2023/10/16	2	36.33	1	37.25	36.45	1	22,783	0.00%
2023/10/13	10.3	37.53	4.1	37.92	37.10	6.2	23,006	0.03%
2023/10/12	5	37.80	1	37.75	37.90	4	23,212	0.02%
2023/10/11	12	37.70	3	37.87	37.40	9	23,273	0.04%
2023/10/06	8	38.84	9	38.88	38.50	-1	23,294	0.00%
2023/10/05	3	39.45	2.1	39.82	39.20	0.9	23,358	0.00%
2023/10/04	6	39.27	3	39.32	39.20	3	23,520	0.01%
2023/10/03	7.1	40.35	2	41.08	39.95	5.1	23,585	0.02%
2023/10/02	24	41.32	14	41.76	41.10	10	23,642	0.04%
2023/09/28	6	40.52	5	40.60	40.25	1	23,908	0.00%
2023/09/27	1	39.00	2	39.05	39.60	-1	25,294	0.00%
2023/09/26	2	39.10	0	0.00	39.10	2	25,951	0.01%
2023/09/25	5	40.00	2	39.68	40.10	3	26,339	0.01%
2023/09/22	5	39.13	0	38.80	39.05	5	26,473	0.02%
2023/09/21	12	38.35	12	38.66	38.70	0	26,444	0.00%
2023/09/20	15	39.95	12	40.22	39.40	3	26,393	0.01%
2023/09/19	23	41.03	22	41.31	40.25	1	26,360	0.00%
2023/09/18	17	41.16	11	41.29	41.00	6	26,212	0.02%
2023/09/15	23	41.93	26	42.00	42.25	-3	26,097	-0.01%
2023/09/14	41	42.29	28	42.07	41.65	13	25,945	0.05%
2023/09/13	10	41.89	8	41.55	41.70	2	25,774	0.01%
2023/09/12	29	42.46	24	41.96	41.70	5	25,605	0.02%
2023/09/11	36	42.40	37.3	42.63	41.85	-1.3	25,420	0.00%
2023/09/08	36	44.96	30	44.98	43.75	6	25,207	0.02%
2023/09/07	36	45.22	41.1	44.72	44.30	-5.1	24,701	-0.02%
2023/09/06	16	45.63	15.2	45.80	45.30	0.8	24,540	0.00%
2023/09/05	58	46.80	60.1	46.64	45.70	-2.1	24,342	-0.01%
2023/09/04	69.1	46.64	82.4	46.97	47.20	-13.2	23,895	-0.06%
2023/09/01	91	47.61	75.4	47.78	47.45	15.6	22,551	0.07%
2023/08/31	47	44.65	56.5	45.80	46.95	-9.5	21,357	-0.04%
2023/08/30	315	42.21	331.3	42.55	42.70	-16.3	19,004	-0.09%	大買/大賣/
2023/08/29	10	38.74	10.7	39.15	38.85	-0.7	18,203	0.00%
2023/08/28	4	37.81	1	38.05	37.70	3	17,945	0.02%
2023/08/25	4	38.36	17.2	38.43	38.50	-13.2	17,853	-0.07%
2023/08/24	0	0.00	6.6	37.51	37.85	-6.6	17,823	-0.04%
2023/08/23	2	37.85	8	37.71	37.50	-6	17,765	-0.03%
2023/08/22	9.1	37.13	6	37.05	36.80	3.1	17,699	0.02%
2023/08/21	10	37.12	2	37.98	36.85	8	17,862	0.04%
2023/08/18	29	38.73	18.5	38.32	37.60	10.5	18,033	0.06%
2023/08/17	13.3	37.74	18.3	38.45	39.15	-5	17,727	-0.03%
2023/08/16	2	36.35	11.3	38.00	38.20	-9.3	17,444	-0.05%
2023/08/15	4	36.46	18	36.87	36.90	-14	17,176	-0.08%
2023/08/14	6	35.94	40	35.66	35.65	-34	17,247	-0.20%
2023/08/11	43	36.96	9	37.36	36.90	34	17,764	0.19%
2023/08/10	8	36.11	6.3	36.50	35.95	1.7	17,667	0.01%
2023/08/09	9	37.91	10.2	37.71	37.50	-1.2	17,490	-0.01%
2023/08/08	16	37.23	14	37.41	36.50	2	17,362	0.01%
2023/08/07	0	0.00	3	37.33	37.40	-3	17,270	-0.02%
2023/08/04	17	35.99	21.1	36.54	37.30	-4.1	17,126	-0.02%
2023/08/02	68	37.31	53.2	37.37	36.35	14.8	17,159	0.09%
2023/08/01	3	36.48	14	36.84	36.55	-11	16,528	-0.07%
2023/07/31	14	36.78	16	36.56	35.35	-2	16,231	-0.01%
2023/07/28	6	36.38	20.3	36.37	36.70	-14.3	15,898	-0.09%
2023/07/27	1	35.25	5	35.10	35.25	-4	15,663	-0.03%
2023/07/26	0	0.00	3	34.65	34.20	-3	15,724	-0.02%
2023/07/25	3	35.45	3	35.22	35.10	0	16,067	0.00%
2023/07/24	1	34.00	6	34.21	34.55	-5	16,068	-0.03%
2023/07/21	4	34.95	2	34.98	35.05	2	16,015	0.01%
2023/07/20	20	34.59	14.1	35.06	35.40	5.9	16,035	0.04%
2023/07/19	9	33.64	10	33.60	33.05	-1	15,884	-0.01%
2023/07/18	55	35.68	48.1	34.50	34.25	6.9	15,900	0.04%
2023/07/17	18	35.58	9.1	35.74	35.35	8.9	15,865	0.06%
2023/07/14	8	34.64	5	34.51	34.85	3	15,878	0.02%
2023/07/13	12	34.88	7.2	34.78	34.10	4.9	15,907	0.03%
2023/07/12	3.1	35.35	2.4	34.85	34.50	0.6	15,963	0.00%
2023/07/11	8	35.16	4	34.86	35.00	4	16,501	0.02%
2023/07/10	3	35.15	3.2	35.38	35.00	-0.1	16,893	0.00%
2023/07/07	9	35.12	9.2	34.85	35.05	-0.2	16,944	0.00%
2023/07/06	21	36.72	14.1	36.74	35.75	6.9	16,811	0.04%
2023/07/05	72.4	36.59	33.5	36.31	37.45	38.9	16,687	0.23%
2023/07/04	9	36.07	19.9	36.01	36.75	-10.9	15,281	-0.07%
2023/07/03	14	33.59	17	34.00	33.45	-3	14,893	-0.02%
2023/06/30	1	32.50	25	32.47	32.70	-24	14,563	-0.16%
2023/06/29	0	0.00	5	31.34	31.65	-5	14,446	-0.03%
2023/06/28	1	30.95	3.4	31.25	30.65	-2.4	14,547	-0.02%
2023/06/27	4	30.14	7	31.08	30.55	-3	14,836	-0.02%
2023/06/26	4	31.04	0	0.00	31.00	4	15,116	0.03%
2023/06/21	2	31.53	5	31.59	31.65	-3	16,214	-0.02%
2023/06/20	4	31.05	3.3	31.29	31.50	0.7	18,262	0.00%
2023/06/19	3	31.20	1	31.30	31.20	2	19,040	0.01%
2023/06/16	4.1	31.19	1.2	31.42	31.05	2.9	19,681	0.01%
2023/06/15	1	30.80	1.1	31.20	31.35	-0.1	19,785	0.00%
2023/06/14	3	31.27	3	30.98	31.00	0	19,886	0.00%
2023/06/13	0	0.00	1	30.95	30.95	-1	20,017	-0.01%
2023/06/12	0	0.00	6	31.35	30.85	-6	20,322	-0.03%
2023/06/09	9	31.43	3	30.82	31.60	6	20,295	0.03%
2023/06/08	13	31.15	11.1	31.15	31.05	1.9	20,356	0.01%
2023/06/07	20	31.51	35	31.45	31.15	-15	20,440	-0.07%
2023/06/06	42	32.92	8.3	33.37	31.95	33.8	20,090	0.17%
2023/06/05	1	33.85	3.9	35.35	35.50	-2.9	18,963	-0.02%
2023/06/02	20	30.65	66.9	32.23	32.30	-46.9	18,786	-0.25%
2023/06/01	0	0.00	24	29.15	29.40	-24	18,659	-0.13%
2023/05/31	12	29.18	11	29.08	28.90	1	18,575	0.01%
2023/05/30	2	28.83	6	29.03	28.85	-4	18,482	-0.02%
2023/05/29	0	0.00	6	28.49	28.70	-6	18,362	-0.03%
2023/05/26	10	27.99	9	27.73	27.65	1	18,216	0.01%
2023/05/25	21.1	28.55	27.6	28.44	28.20	-6.5	18,100	-0.04%
2023/05/24	7	29.29	53	29.50	29.45	-46	17,831	-0.26%
2023/05/23	11	28.65	13	28.76	28.95	-2	17,510	-0.01%
2023/05/22	0	0.00	5	27.67	28.15	-5	17,279	-0.03%
2023/05/19	8	27.50	5	27.38	27.20	3	17,177	0.02%
2023/05/18	15	27.78	11	27.84	27.50	4	17,031	0.02%
2023/05/17	79	29.18	42	29.08	27.95	37	16,818	0.22%
2023/05/16	22	29.15	7	29.07	28.65	15	16,128	0.09%
2023/05/15	4	28.83	17	28.34	28.25	-13	15,914	-0.08%
2023/05/12	10	28.75	17	28.69	28.90	-7	15,819	-0.04%
2023/05/11	3	27.58	24.3	28.13	27.60	-21.3	15,633	-0.14%
2023/05/10	9	28.44	4	28.58	28.70	5	15,490	0.03%
2023/05/09	46	28.71	15	28.83	28.30	31	15,422	0.20%
2023/05/08	12	28.74	12.1	28.73	29.05	-0.1	15,075	0.00%
2023/05/05	1	27.45	1	27.55	27.55	0	14,817	0.00%
2023/05/04	3	27.30	0	0.00	27.30	3	14,790	0.02%
2023/05/03	2	27.98	2	27.93	27.80	0	14,691	0.00%
2023/05/02	7	28.26	8	28.11	27.90	-1	14,583	-0.01%
2023/04/28	13	28.89	11	29.32	28.35	2	14,402	0.01%
2023/04/27	4	27.79	5	27.94	28.35	-1	13,940	-0.01%
2023/04/26	1	27.70	0	0.00	27.45	1	13,822	0.01%
2023/04/25	12	28.18	9	27.41	27.50	3	13,773	0.02%
2023/04/24	7	28.10	1	28.15	28.20	6	13,620	0.04%
2023/04/21	2	27.20	11	27.00	27.15	-9	13,523	-0.07%
2023/04/20	16	29.52	46	28.53	28.05	-30	13,359	-0.22%
2023/04/19	3	29.05	24	28.72	29.15	-21	13,065	-0.16%
2023/04/18	7	27.75	26	27.98	27.55	-19	12,729	-0.15%
2023/04/17	24.1	27.71	43.1	27.97	27.80	-19	12,594	-0.15%
2023/04/14	81	29.63	52	29.58	28.45	29	12,356	0.23%
2023/04/13	44	28.52	83	28.47	28.45	-39	11,708	-0.33%
2023/04/12	36	27.62	11.2	27.61	27.90	24.8	11,113	0.22%
2023/04/11	16	27.15	5	27.14	27.30	11	10,935	0.10%
2023/04/10	26	27.91	33	27.90	27.60	-7	10,778	-0.07%
2023/04/07	7	26.79	8	26.73	26.75	-1	10,380	-0.01%
2023/04/06	43	27.30	32.4	27.29	27.25	10.6	10,281	0.10%
2023/03/31	22	26.76	15	26.66	26.65	7	9,952	0.07%
2023/03/30	7	26.59	13	26.58	26.80	-6	9,795	-0.06%
2023/03/29	11	26.62	6	26.48	26.35	5	9,680	0.05%
2023/03/28	39	26.48	31	26.29	26.30	8	9,525	0.08%
2023/03/27	50	27.61	33	27.49	27.35	17	9,203	0.18%
2023/03/24	98.1	28.03	60.1	28.00	28.00	38	8,878	0.43%
2023/03/23	88.3	27.44	77.1	27.49	27.55	11.2	7,866	0.14%
2023/03/22	20	25.73	27.4	26.29	26.75	-7.4	5,732	-0.13%
2023/03/21	19	23.57	21	23.89	24.35	-2	4,907	-0.04%
2023/03/20	12	21.88	10	21.88	22.15	2	4,181	0.05%
2023/03/17	36	21.53	31	21.55	21.55	5	4,058	0.12%
2023/03/16	18	21.61	16.1	21.80	21.70	1.9	3,922	0.05%
2023/03/15	13	21.90	14	22.06	21.90	-1	3,765	-0.03%
2023/03/14	3.1	20.76	1	20.70	20.70	2.1	3,442	0.06%
2023/03/13	23	20.78	24	20.59	20.50	-1	3,491	-0.03%
2023/03/10	5	21.01	15	20.96	21.00	-10	3,717	-0.27%
2023/03/09	1	20.20	1	19.95	20.15	0	3,635	0.00%
2023/03/08	1	19.90	7	19.83	19.85	-6	3,570	-0.17%
2023/03/06	1	19.85	5	19.69	19.80	-4	3,550	-0.11%
2023/03/03	0	19.25	0	0.00	19.25	0	3,533	0.00%
2023/03/02	3	19.07	5	18.95	19.00	-2	3,546	-0.06%
2023/03/01	1	19.20	0	0.00	19.45	1	3,520	0.03%
2023/02/24	1	19.05	0	0.00	19.10	1	3,526	0.03%
2023/02/22	2	18.70	0	0.00	18.85	2	3,662	0.05%
2023/02/21	5	19.15	0	0.00	19.20	5	3,674	0.14%
2023/02/20	0.2	19.30	0	0.00	19.25	0.2	3,722	0.01%
2023/02/17	0	18.95	6	18.90	18.90	-6	3,718	-0.16%
2023/02/14	0	0.00	5	18.85	18.80	-5	3,817	-0.13%
2023/02/10	2	18.90	4	18.78	18.60	-2	4,006	-0.05%
2023/02/08	0	0.00	6.1	18.75	18.75	-6.1	4,262	-0.14%
2023/02/07	0	0.00	2	18.85	18.85	-2	4,447	-0.05%
2023/02/06	1	18.95	1	18.80	18.70	0	4,726	0.00%
2023/02/03	0	0.00	3	18.73	18.50	-3	4,902	-0.06%
2023/02/02	0	0.00	2	18.50	18.50	-2	4,906	-0.04%
2023/01/13	0	0.00	1	17.80	17.60	-1	5,213	-0.02%
2023/01/12	0	0.00	2	18.00	17.60	-2	5,392	-0.04%
2023/01/04	0	18.05	0	0.00	17.95	0	5,685	0.00%
2023/01/03	1	17.60	9	17.83	17.90	-8	5,710	-0.14%
2022/12/30	0	18.35	0	0.00	18.20	0	5,719	0.00%
2022/12/29	1	18.40	2	18.30	18.35	-1	5,747	-0.02%
2022/12/27	3	18.37	2	18.35	18.45	1	5,914	0.02%
2022/12/26	4	18.29	0	0.00	18.50	4	5,908	0.07%
2022/12/23	1	17.85	0	0.00	17.90	1	5,876	0.02%
2022/12/22	0	0.00	16	18.00	18.05	-16	5,905	-0.27%
2022/12/21	4	17.85	0	0.00	17.85	4	5,918	0.07%
2022/12/20	3	18.33	0	0.00	17.80	3	5,933	0.05%
2022/12/19	1	18.45	0	0.00	18.30	1	5,925	0.02%
2022/12/16	19	19.02	0	0.00	18.90	19	5,886	0.32%
2022/12/15	0	0.00	5	19.60	19.55	-5	5,836	-0.09%
2022/12/14	0	0.00	65	18.98	19.05	-65	5,691	-1.14%
2022/12/12	0	0.00	4	18.99	19.05	-4	5,746	-0.07%
2022/12/09	1	19.15	0	0.00	19.05	1	5,803	0.02%
2022/12/08	0	0.00	1	19.10	19.40	-1	5,866	-0.02%
2022/12/07	2	19.00	6	19.18	19.10	-4	6,200	-0.06%
2022/12/06	6	19.12	4	19.29	19.05	2	6,314	0.03%
2022/12/05	18	19.41	1	19.70	19.20	17	6,362	0.27%
2022/12/02	115	19.75	70.1	20.03	19.85	44.9	6,552	0.69%	大買/
2022/12/01	1	18.20	10	19.10	19.05	-9	6,514	-0.14%
2022/11/29	3	17.67	5	18.00	18.10	-2	6,396	-0.03%
2022/11/28	2	17.93	0	0.00	17.85	2	6,334	0.03%
2022/11/25	6	18.27	0	0.00	18.10	6	6,304	0.10%
2022/11/24	3	17.55	7	17.71	17.95	-4	6,217	-0.06%
2022/11/23	3	17.80	0	0.00	17.75	3	6,138	0.05%
2022/11/22	3	18.02	0	0.00	17.95	3	6,105	0.05%
2022/11/21	0	0.00	4.7	18.03	18.35	-4.7	6,049	-0.08%
2022/11/18	6	17.72	0	0.00	17.60	6	5,927	0.10%
2022/11/17	0.1	18.00	2	18.00	17.95	-1.9	5,887	-0.03%
2022/11/16	6	17.94	1	17.75	17.75	5	5,843	0.09%
2022/11/15	3	18.33	0	0.00	18.30	3	5,767	0.05%
2022/11/14	0	0.00	1	18.65	18.45	-1	5,722	-0.02%
2022/11/11	3	18.67	0	0.00	18.55	3	5,684	0.05%
2022/11/10	0	0.00	7	19.09	18.75	-7	5,613	-0.12%
2022/11/09	2	18.98	3	19.45	19.00	-1	5,579	-0.02%
2022/11/08	0	0.00	1	18.95	19.00	-1	5,488	-0.02%
2022/11/07	5	19.33	2	19.25	19.10	3	5,360	0.06%
2022/11/04	1	19.25	6	19.11	19.30	-5	5,225	-0.10%
2022/11/03	5	19.11	4	18.88	18.80	1	5,022	0.02%
2022/11/02	8	18.87	7	18.96	18.80	1	4,812	0.02%
2022/11/01	4	18.51	2.1	18.61	18.70	2	4,474	0.04%
2022/10/31	1	17.95	13	17.90	17.85	-12	4,282	-0.28%
2022/10/28	0	0.00	0.2	17.95	17.35	-0.2	4,242	0.00%
2022/10/27	3	17.70	0.2	17.75	17.90	2.8	4,207	0.07%
2022/10/26	10	17.05	0	0.00	16.95	10	4,138	0.24%
2022/10/25	0	0.00	1.1	17.65	17.60	-1.1	4,058	-0.03%
2022/10/24	1	17.65	1	17.85	17.80	0	4,007	0.00%
2022/10/21	1	17.20	0	0.00	17.00	1	3,889	0.03%
2022/10/20	10	18.00	23	17.70	17.50	-13	3,828	-0.34%
2022/10/19	0	0.00	6.1	17.75	17.45	-6.1	3,618	-0.17%
2022/10/18	0	0.00	7.1	17.70	17.70	-7.1	3,549	-0.20%
2022/10/17	6	18.03	3.9	17.99	18.20	2.1	3,478	0.06%
2022/10/14	0	0.00	8.9	17.85	18.00	-8.9	3,377	-0.26%
2022/10/13	8	17.37	3.2	16.73	16.75	4.8	3,314	0.15%
2022/10/12	0	0.00	2.5	18.00	18.15	-2.5	3,232	-0.08%
2022/10/11	0	17.35	0.1	17.60	17.60	-0.1	3,191	0.00%
2022/10/07	0	0.00	2.8	18.01	17.95	-2.8	3,163	-0.09%
2022/10/06	4	17.75	3	17.85	17.95	1	3,127	0.03%
2022/10/05	6	18.05	3.4	17.65	17.65	2.6	3,084	0.08%
2022/10/04	20	18.00	37.6	18.01	17.95	-17.6	3,012	-0.58%
2022/10/03	0	0.00	1	16.70	17.00	-1	2,868	-0.03%
2022/09/30	0	0.00	0.8	16.63	16.70	-0.8	2,856	-0.03%
2022/09/29	0	0.00	13	17.05	16.80	-13	2,836	-0.46%
2022/09/28	1	16.64	0	0.00	16.40	1	2,791	0.04%
2022/09/27	1	16.60	2.1	16.44	16.95	-1.1	2,767	-0.04%
2022/09/26	1.1	16.42	0	0.00	16.20	1.1	2,733	0.04%
2022/09/23	6	17.04	1.1	17.01	17.00	4.9	2,701	0.18%
2022/09/22	7	17.24	2.5	17.15	17.35	4.5	2,681	0.17%
2022/09/21	1.1	16.90	0	0.00	16.85	1.1	2,643	0.04%
2022/09/20	1	17.45	1	17.20	17.25	0	2,612	0.00%
2022/09/19	2	16.95	0	0.00	16.80	2	2,547	0.08%
2022/09/16	6	17.60	4	17.76	17.30	2	2,490	0.08%
2022/09/15	18	18.08	20	17.85	17.85	-2	2,403	-0.08%
2022/09/14	27	18.38	146.8	18.30	18.20	-119.8	2,290	-5.23%	大賣/鉅額交易
2022/09/13	132	18.34	5.4	18.02	17.95	126.6	1,901	6.66%	大買/鉅額交易
2022/09/12	4	18.04	8.5	18.08	17.85	-4.5	1,695	-0.26%
2022/09/08	15	17.79	130.1	18.05	18.00	-115.1	1,559	-7.38%	大賣/鉅額交易
2022/09/07	157	17.40	24	17.37	17.90	133	1,181	11.25%	大買/鉅額交易
2022/09/06	35	16.24	37	16.68	16.75	-2	709	-0.28%
2022/09/05	0	0.00	0	15.35	15.25	0	510	0.00%
2022/08/31	0	0.00	0.2	15.65	15.45	-0.2	507	-0.03%
2022/08/30	0	0.00	0	15.60	15.40	0	504	-0.01%
2022/08/29	0	0.00	0	15.50	15.30	0	506	0.00%
2022/08/24	0	0.00	1	15.90	15.90	-1	497	-0.20%
2022/08/19	0	15.75	0.5	15.90	15.80	-0.5	478	-0.10%
2022/08/18	0	15.70	0	0.00	15.70	0	472	0.01%
2022/08/17	0	0.00	7	15.54	15.60	-7	454	-1.54%
2022/08/16	0	0.00	0.1	15.15	15.05	-0.1	410	-0.01%
2022/08/15	0	0.00	2	15.02	15.10	-2	404	-0.49%
2022/08/12	2	15.00	1.1	15.10	14.95	1	394	0.25%
2022/08/11	0	0.00	1	15.05	14.95	-1	384	-0.27%
2022/08/10	2	14.85	0.4	15.00	14.85	1.6	380	0.42%
2022/08/09	2.1	14.66	0	0.00	14.70	2.1	378	0.56%
2022/08/08	0	0.00	0.5	14.80	14.70	-0.5	378	-0.13%
2022/08/05	0	0.00	0	14.90	14.80	0	377	0.00%
2022/08/04	0	0.00	0.1	14.55	14.60	-0.1	368	-0.03%
2022/08/03	0.2	14.30	0	0.00	14.20	0.2	362	0.06%
2022/08/02	0.1	14.30	0	0.00	14.20	0.1	363	0.03%
2022/08/01	0.1	14.50	0	0.00	14.35	0.1	366	0.04%
2022/07/29	0.1	14.55	0	0.00	14.40	0.1	366	0.02%
2022/07/28	0	0.00	0.6	15.00	14.90	-0.6	362	-0.17%
2022/07/25	1	14.70	0	0.00	14.75	1	348	0.29%
2022/07/22	0	0.00	0.1	15.00	14.70	-0.1	348	-0.03%
2022/07/21	0.1	14.77	0	0.00	14.75	0.1	356	0.04%
2022/07/20	1	14.75	11.6	14.90	14.65	-10.6	361	-2.92%
2022/07/19	0	0.00	2.3	14.87	14.80	-2.3	362	-0.64%
2022/07/18	0	0.00	7.3	14.72	14.70	-7.3	361	-2.03%
2022/07/15	0.2	14.40	0.4	14.70	14.45	-0.3	357	-0.08%
2022/07/14	1.2	14.19	8.1	14.21	14.25	-6.9	355	-1.95%
2022/07/13	1.3	14.19	0.1	14.45	14.20	1.2	367	0.34%
2022/07/12	0.3	14.05	0	0.00	13.90	0.3	371	0.07%
2022/07/11	0.4	14.29	2.2	14.31	14.25	-1.8	374	-0.47%
2022/07/08	0	0.00	6	14.35	14.20	-6	376	-1.59%
2022/07/07	1	14.17	6.9	14.13	14.15	-6	372	-1.60%
2022/07/06	1.6	14.07	0	0.00	13.95	1.6	371	0.43%
2022/07/05	1.5	14.20	5	14.40	14.20	-3.5	375	-0.93%
2022/07/04	0.3	14.26	10	14.23	14.15	-9.7	374	-2.59%
2022/07/01	3.8	14.37	4.3	14.38	13.90	-0.6	396	-0.15%
2022/06/30	96.2	14.70	3	14.65	14.65	93.2	385	24.20%
2022/06/29	0	14.95	8	14.85	14.80	-8	382	-2.08%
2022/06/28	5	15.13	10	15.05	15.10	-5	383	-1.30%
2022/06/27	17	15.30	0	0.00	15.25	17	386	4.40%
2022/06/23	0.1	15.16	0	0.00	14.85	0.1	379	0.02%
2022/06/22	0.3	14.83	0	0.00	14.75	0.3	380	0.09%
2022/06/20	0.2	14.92	0	0.00	14.65	0.2	382	0.05%
2022/06/17	0.2	15.25	0	0.00	15.20	0.2	378	0.04%
2022/06/16	0.2	15.57	2	15.45	15.30	-1.8	379	-0.49%
2022/06/14	2	15.55	0	0.00	15.50	2	381	0.52%
2022/06/13	0.1	15.85	2	15.63	15.50	-1.9	381	-0.50%
2022/06/09	0	16.00	0	0.00	16.00	0	384	0.01%
2022/06/08	0.1	15.90	0	0.00	15.80	0.1	383	0.02%
2022/06/07	0	15.80	0	0.00	15.75	0	387	0.01%
2022/06/06	7.1	15.80	0	0.00	15.80	7.1	388	1.82%
2022/06/01	2	15.78	0	0.00	15.70	2	406	0.49%
2022/05/31	3	15.60	0	0.00	15.60	3	405	0.75%
2022/05/30	1.1	15.60	0	0.00	15.50	1.1	406	0.27%
2022/05/26	0.4	15.51	0	0.00	15.40	0.4	409	0.10%
2022/05/24	0.1	15.60	0	0.00	15.35	0.1	424	0.03%
2022/05/16	0.1	15.20	0	0.00	14.95	0.1	454	0.02%
2022/05/13	0	15.10	0	0.00	14.85	0	458	0.00%
2022/05/12	0.2	14.86	1	15.00	14.65	-0.8	466	-0.17%
2022/05/11	0.1	15.15	0	0.00	15.10	0.1	480	0.03%
2022/05/10	0.2	15.24	0	0.00	15.15	0.2	504	0.04%
2022/05/09	0.2	15.31	0	0.00	15.15	0.2	506	0.04%
2022/05/04	0	15.75	0	0.00	15.60	0	515	0.00%
2022/05/03	0	15.90	0	0.00	15.75	0	521	0.00%
2022/04/29	0.2	15.70	0	0.00	15.60	0.2	525	0.04%
2022/04/27	0	15.50	1.9	15.37	15.50	-1.9	534	-0.35%
2022/04/26	0	15.90	0	0.00	15.80	0	528	0.01%
2022/04/22	1	16.15	0	0.00	16.25	1	532	0.19%
2022/04/21	0	0.00	3	16.30	16.30	-3	545	-0.55%
2022/04/19	1	16.35	0	0.00	16.35	1	553	0.18%
2022/04/15	0.1	15.85	1	15.80	15.75	-1	556	-0.17%
2022/04/14	0	15.90	0	0.00	15.85	0	569	0.00%
2022/04/12	0	15.95	0.1	15.95	15.80	-0.1	598	-0.02%
2022/04/11	0	0.00	0	16.00	15.80	0	630	-0.01%
2022/04/08	0.1	16.15	5	16.10	16.15	-4.9	631	-0.78%
2022/04/06	5	15.75	0	0.00	15.75	5	718	0.70%
2022/03/31	1.1	15.91	0	0.00	15.90	1.1	737	0.15%
2022/03/30	0.5	16.20	0	0.00	16.00	0.5	749	0.07%
2022/03/29	0.1	16.10	2	16.00	16.00	-1.9	752	-0.25%
2022/03/24	2	16.08	0	0.00	16.05	2	754	0.27%
2022/03/21	0	16.10	0	0.00	16.10	0	777	0.00%
2022/03/15	0.1	16.80	0	0.00	15.80	0.1	823	0.01%
2022/03/14	0.6	16.81	0	0.00	16.05	0.6	828	0.07%
2022/03/11	0	16.00	0	0.00	15.95	0	830	0.00%
2022/03/10	2.1	16.11	0	16.25	16.10	2.1	834	0.25%
2022/03/09	1	15.75	1	15.65	15.80	0	833	0.00%
2022/03/08	0.2	16.10	0	0.00	15.55	0.2	840	0.02%
2022/03/07	0.1	16.10	0	0.00	16.05	0.1	836	0.01%
2022/03/04	0.1	16.70	0	0.00	16.55	0.1	834	0.01%
2022/03/02	2	16.60	0	0.00	16.65	2	849	0.24%
2022/03/01	0	17.30	0	0.00	16.50	0	851	0.01%
2022/02/24	0	0.00	3	16.38	16.30	-3	853	-0.35%
2022/02/22	0.1	17.20	0	0.00	16.85	0.1	863	0.01%
2022/02/21	0.1	17.40	0	0.00	17.10	0.1	886	0.01%
2022/02/17	1	17.00	0	0.00	16.90	1	909	0.11%
2022/02/16	0	0.00	1	16.95	16.90	-1	917	-0.11%
2022/02/15	1	16.90	0	0.00	16.85	1	932	0.11%
2022/02/14	0.1	16.85	5	16.75	16.90	-5	932	-0.53%
2022/02/11	0	0.00	2	17.10	17.10	-2	930	-0.22%
2022/02/10	1	16.80	0	0.00	16.80	1	909	0.11%
2022/02/08	1	16.30	0	0.00	16.35	1	887	0.11%
2022/01/26	0	16.00	2	15.90	15.85	-2	892	-0.22%
2022/01/25	0.1	16.12	0	0.00	15.75	0.1	891	0.01%
2022/01/21	0	0.00	0.2	16.30	16.10	-0.2	896	-0.02%
2022/01/20	2	16.38	0	0.00	16.40	2	893	0.22%
2022/01/14	0	0.00	1	16.05	16.10	-1	900	-0.11%
2022/01/13	1	16.35	0	0.00	16.35	1	895	0.11%
2022/01/07	1	16.80	2	16.93	16.85	-1	883	-0.11%
2022/01/06	0.1	17.25	1.2	17.17	17.20	-1.1	870	-0.13%
2022/01/04	0	0.00	1	17.20	17.40	-1	851	-0.12%
2022/01/03	2	16.90	1.5	17.01	16.95	0.5	823	0.06%
2021/12/30	1	17.10	0	0.00	17.10	1	826	0.12%
2021/12/29	18	17.47	0	0.00	17.15	18	826	2.18%
2021/12/28	0	0.00	3	17.23	17.30	-3	731	-0.41%
2021/12/27	3	17.30	1	17.30	17.35	2	738	0.27%
2021/12/24	0	0.00	1	17.25	17.15	-1	742	-0.13%
2021/12/20	0	0.00	1	16.75	16.75	-1	749	-0.13%
2021/12/16	0	0.00	4	17.28	17.15	-4	744	-0.54%
2021/12/15	0.1	17.10	0	0.00	17.00	0.1	733	0.02%
2021/12/14	0.1	16.95	0	0.00	16.95	0.1	735	0.01%
2021/12/09	0	0.00	2	17.15	16.95	-2	717	-0.28%
2021/12/07	0	0.00	2	16.75	16.70	-2	695	-0.29%
2021/12/06	0	0.00	1	16.64	16.55	-1	697	-0.15%
2021/11/29	0	17.45	0	0.00	16.30	0	715	0.00%
2021/11/22	0.1	17.20	0	0.00	17.15	0.1	707	0.01%
2021/11/19	1	17.05	0	0.00	16.90	1	708	0.14%
2021/11/16	0	16.70	0	0.00	16.70	0	666	0.00%
2021/11/15	3	16.78	0	0.00	16.70	3	668	0.45%
2021/11/12	2	16.70	3	16.70	16.80	-1	675	-0.15%
2021/11/09	0	0.00	1	16.20	16.25	-1	708	-0.14%
2021/11/08	1	16.20	0	0.00	16.20	1	709	0.14%
2021/11/02	1	16.55	0	0.00	16.20	1	840	0.12%
2021/11/01	6	16.41	2	16.50	16.45	4	944	0.42%
2021/10/28	0	0.00	0.1	16.30	16.35	-0.1	950	-0.01%
2021/10/26	1	16.00	0	0.00	15.90	1	982	0.10%
2021/10/20	0	0.00	0.2	15.80	15.60	-0.2	1,208	-0.02%
2021/10/18	0.1	15.70	0	0.00	15.35	0.1	1,294	0.01%
2021/10/15	0.1	15.44	0	0.00	15.25	0.1	1,343	0.01%
2021/10/14	0.1	15.00	0	0.00	15.05	0.1	1,373	0.01%
2021/10/13	0.2	15.08	0	0.00	14.90	0.2	1,402	0.02%
2021/10/12	0.3	15.33	0	0.00	15.15	0.3	1,453	0.02%
2021/10/07	0	15.30	0	0.00	15.35	0	1,555	0.00%
2021/10/06	0.1	15.06	0	0.00	14.90	0.1	1,700	0.00%
2021/10/04	0.1	15.50	0	0.00	14.90	0.1	1,898	0.01%
2021/09/30	0	0.00	1	16.15	16.15	-1	1,959	-0.05%
2021/09/28	0.1	16.30	0	0.00	16.40	0.1	2,127	0.00%
2021/09/27	0	0.00	0.2	16.50	16.45	-0.2	2,163	-0.01%
2021/09/22	0.1	16.30	0	0.00	16.00	0.1	2,243	0.00%
2021/09/17	0.2	16.20	0	0.00	16.30	0.2	2,271	0.01%
2021/09/13	0.1	16.40	0	0.00	16.20	0.1	2,673	0.00%
2021/09/10	0.1	16.40	0	0.00	16.30	0.1	2,761	0.00%
2021/08/26	0.1	17.28	0	0.00	17.05	0.1	2,887	0.00%
2021/08/24	0.1	16.75	0	0.00	16.80	0.1	2,915	0.00%
2021/08/19	0	16.55	0	0.00	16.35	0	2,936	0.00%
2021/08/13	1	17.00	0	0.00	16.80	1	2,937	0.03%
2021/08/11	1	17.55	0	0.00	17.25	1	2,930	0.03%
2021/08/10	1	17.75	2	17.80	17.50	-1	2,947	-0.03%
2021/08/09	2	18.18	0	0.00	18.05	2	2,958	0.07%
2021/08/06	2	18.88	0	0.00	18.75	2	2,951	0.07%
2021/08/05	7	18.90	2	19.15	19.25	5	2,943	0.17%
2021/08/02	0	0.00	1	19.05	19.00	-1	2,978	-0.03%
2021/07/30	2	18.95	8	19.10	18.85	-6	2,998	-0.20%
2021/07/29	1	19.05	3	19.17	19.25	-2	3,002	-0.07%
2021/07/28	1	19.95	1	20.15	19.35	0	3,018	0.00%
2021/07/26	2	20.55	11	20.60	20.70	-9	3,114	-0.29%
2021/07/21	0	0.00	1	19.10	19.15	-1	3,477	-0.03%
2021/07/20	0	0.00	1	20.00	19.90	-1	3,496	-0.03%
2021/07/19	0	20.10	0	0.00	20.35	0	3,555	0.00%
2021/07/16	0	0.00	10	20.15	20.10	-10	3,887	-0.26%
2021/07/14	9	20.22	0.1	20.50	20.45	9	4,053	0.22%
2021/07/13	3	20.60	4	20.70	19.95	-1	4,109	-0.02%
2021/07/12	0	0.00	6	20.48	20.30	-6	4,051	-0.15%
2021/07/09	0	0.00	0.1	19.75	19.55	-0.1	3,959	0.00%
2021/07/08	11	19.72	0	0.00	19.85	11	3,978	0.28%
2021/07/07	0.1	19.45	0	0.00	19.20	0.1	4,017	0.00%
2021/07/05	2	19.80	2	19.98	19.95	0	4,146	0.00%
2021/07/02	1	19.40	30	19.23	19.35	-29	4,104	-0.71%
2021/07/01	20	19.60	0	0.00	18.85	20	4,254	0.47%
2021/06/30	0	0.00	20	19.34	19.25	-20	4,270	-0.47%
2021/06/29	0	0.00	3	19.17	19.05	-3	4,291	-0.07%
2021/06/25	0	0.00	1	19.50	19.20	-1	4,372	-0.02%
2021/06/23	54	19.98	22	20.03	19.95	32	4,363	0.73%
2021/06/22	2	19.28	3	19.60	19.10	-1	4,258	-0.02%
2021/06/21	1.6	18.56	6	18.75	19.55	-4.4	4,263	-0.10%
2021/06/18	1	18.75	0	0.00	18.90	1	4,428	0.02%
2021/06/16	1	18.25	0	0.00	18.00	1	5,225	0.02%
2021/06/11	0.2	17.80	0	0.00	17.85	0.2	5,529	0.00%
2021/06/09	0	0.00	1	17.70	17.70	-1	5,657	-0.02%
2021/06/02	1.1	17.78	20	17.35	17.40	-19	6,045	-0.31%
2021/05/28	10	17.10	10	17.30	17.20	0	6,125	0.00%
2021/05/27	0	0.00	1	17.00	17.00	-1	6,137	-0.02%
2021/05/26	0	0.00	2	16.98	17.00	-2	6,147	-0.03%
2021/05/25	0	0.00	1	16.70	16.75	-1	6,304	-0.02%
2021/05/24	1	16.20	0	0.00	16.35	1	6,303	0.02%
2021/05/20	0.1	15.83	0	0.00	15.65	0.1	6,345	0.00%
2021/05/19	0.1	16.00	5	15.80	16.00	-5	6,356	-0.08%
2021/05/17	3.1	14.48	0.1	15.40	14.45	3	6,327	0.05%
2021/05/13	2	15.80	1.3	15.99	15.85	0.7	6,295	0.01%
2021/05/12	3	16.50	4	16.00	15.75	-1	6,264	-0.02%
2021/05/11	1	17.30	2	17.65	17.05	-1	6,198	-0.02%
2021/05/10	0	0.00	10	18.25	18.20	-10	6,170	-0.16%
2021/05/07	0	0.00	1	18.40	18.60	-1	6,169	-0.02%
2021/05/05	1	18.15	0	0.00	18.00	1	6,214	0.02%
2021/05/04	1	18.80	0	0.00	18.10	1	6,179	0.02%
2021/05/03	0.3	19.40	6	19.48	19.05	-5.7	6,082	-0.09%
2021/04/29	13	21.32	6	21.28	20.50	7	5,987	0.12%
2021/04/28	1	20.95	3	20.83	21.00	-2	5,612	-0.04%
2021/04/27	1	20.95	1.1	20.99	21.00	-0.1	5,568	0.00%
2021/04/26	2.3	20.52	0.1	20.65	20.40	2.3	5,476	0.04%
2021/04/22	56	22.00	2	22.13	21.00	54	5,370	1.01%
2021/04/20	5	20.73	1	20.80	20.60	4	4,902	0.08%
2021/04/19	23	20.58	2	20.70	20.55	21	4,803	0.44%
2021/04/16	1	20.45	0	0.00	20.20	1	4,730	0.02%
2021/04/14	1	19.20	1	19.45	19.10	0	4,701	0.00%
2021/04/13	0.2	20.30	3	19.95	19.55	-2.8	4,846	-0.06%
2021/04/12	0	0.00	1	20.45	20.25	-1	4,840	-0.02%
2021/04/09	1	20.00	0	20.00	19.95	1	4,755	0.02%
2021/04/08	2	20.03	0	0.00	20.00	2	4,720	0.04%
2021/04/07	0	0.00	1	19.80	20.15	-1	4,651	-0.02%
2021/04/06	0	19.20	0	0.00	19.20	0	4,490	0.00%
2021/04/01	0	19.50	0	0.00	19.15	0	4,467	0.00%
2021/03/31	1	18.95	71	19.09	18.85	-70	4,447	-1.57%
2021/03/30	2	19.10	0	0.00	19.05	2	4,514	0.04%
2021/03/25	0.3	19.17	4	18.90	18.90	-3.8	4,401	-0.09%
2021/03/24	2	19.10	0	0.00	19.15	2	4,309	0.05%
2021/03/23	14.1	19.91	13.1	20.03	19.45	1.1	4,205	0.03%
2021/03/22	40	20.87	1	20.87	20.75	39	3,963	0.98%
2021/03/19	28.1	20.09	19	20.56	21.15	9.1	3,608	0.25%
2021/03/18	2	19.69	0	0.00	19.25	2	3,134	0.06%
2021/03/17	33	19.61	20	19.42	19.55	13	3,085	0.42%
2021/03/16	1	18.85	0	0.00	18.65	1	2,891	0.03%
2021/03/15	2	18.88	27	18.88	19.05	-25	2,842	-0.88%
2021/03/12	25.1	19.04	10.1	19.10	18.95	15	2,795	0.53%
2021/03/10	0	0.00	1	17.70	17.80	-1	2,525	-0.04%
2021/03/08	0	0.00	10	17.75	17.55	-10	2,565	-0.39%
2021/03/05	0.1	18.00	0	0.00	17.70	0.1	2,574	0.00%
2021/03/04	5	18.00	1	18.20	17.95	4	2,557	0.16%
2021/03/03	0	0.00	1	17.75	17.80	-1	2,530	-0.04%
2021/02/25	10.1	18.15	0	0.00	17.75	10.1	2,587	0.39%
2021/02/22	0	0.00	2	17.85	17.80	-2	2,444	-0.08%
2021/02/19	0	0.00	1	17.30	17.55	-1	2,422	-0.04%
2021/02/17	1	16.85	3	17.00	16.90	-2	2,411	-0.08%
2021/02/04	0.1	16.70	0	0.00	16.50	0.1	2,409	0.00%
2021/02/02	0	0.00	11	16.25	16.20	-11	2,493	-0.44%
2021/01/29	2	16.30	0	0.00	16.20	2	2,481	0.08%
2021/01/28	4	16.73	5	16.85	16.70	-1	2,482	-0.04%
2021/01/27	5	16.35	1	17.90	17.90	4	2,459	0.16%
2021/01/21	0	0.00	0	16.60	16.25	0	2,469	0.00%
2021/01/19	0.1	17.50	0	0.00	17.30	0.1	2,477	0.00%
2021/01/18	2	17.15	0	0.00	17.30	2	2,499	0.08%
2021/01/13	0	17.65	0	0.00	17.35	0	2,567	0.00%
2021/01/11	1	17.75	4	17.85	17.60	-3	2,713	-0.11%
2021/01/08	2	18.03	0	0.00	18.00	2	2,921	0.07%
2021/01/07	6	18.47	0	0.00	18.35	6	3,254	0.18%
2021/01/06	4	19.29	2	18.80	19.00	2	3,299	0.06%
2021/01/05	0	0.00	10	18.68	18.70	-10	3,184	-0.31%
2021/01/04	10	18.45	0	0.00	18.50	10	3,161	0.32%
2020/12/31	0	0.00	1	18.20	18.50	-1	3,217	-0.03%
2020/12/30	0	0.00	1	18.10	17.95	-1	3,482	-0.03%
2020/12/29	2	17.95	0	0.00	17.75	2	3,531	0.06%
2020/12/28	1	17.60	0	0.00	18.05	1	3,514	0.03%
2020/12/25	2.1	17.85	0	0.00	17.60	2.1	3,500	0.06%
2020/12/24	13	18.00	0	0.00	17.95	13	3,481	0.37%
2020/12/23	0.3	17.75	0	17.45	17.75	0.3	3,350	0.01%
2020/12/22	0.1	17.40	0	0.00	16.90	0.1	3,344	0.00%
2020/12/21	0.1	17.50	0	0.00	17.05	0.1	3,348	0.00%
2020/12/17	0.1	17.10	0	0.00	17.05	0.1	3,356	0.00%
2020/12/14	1	17.10	0	0.00	17.30	1	3,373	0.03%
2020/12/11	1	17.50	0	0.00	17.05	1	3,375	0.03%
2020/12/10	0	0.00	2	18.20	17.70	-2	3,330	-0.06%
2020/12/09	0.3	18.30	0	0.00	18.30	0.3	3,297	0.01%
2020/12/07	3	18.63	0	18.65	18.70	3	3,305	0.09%
2020/12/04	0	0.00	0	18.35	18.30	0	3,207	0.00%
2020/12/02	2	18.25	0	18.20	18.20	2	3,210	0.06%
2020/11/27	1	18.55	0	0.00	18.55	1	3,251	0.03%
2020/11/26	2	18.75	3.1	18.78	18.75	-1.1	3,326	-0.03%
2020/11/25	0.1	18.50	0	0.00	18.10	0.1	3,314	0.00%
2020/11/23	0	0.00	0.1	18.00	18.10	-0.1	3,336	0.00%
2020/11/20	2	17.70	2	17.88	17.95	0	3,331	0.00%
2020/11/19	1	17.30	0.1	17.30	17.40	1	3,314	0.03%
2020/11/18	0.1	17.27	0	0.00	17.35	0.1	3,312	0.00%
2020/11/16	0	17.50	0	0.00	17.45	0	3,437	0.00%
2020/11/13	1	17.40	0	0.00	17.55	1	3,467	0.03%
2020/11/11	0	0.00	1	18.10	17.90	-1	3,659	-0.03%
2020/11/10	0	0.00	0	17.20	17.60	0	3,595	0.00%
2020/11/05	0	0.00	1	17.50	17.45	-1	3,645	-0.03%
2020/11/04	1	17.40	0	0.00	17.40	1	3,672	0.03%
2020/11/03	0	0.00	0.1	17.60	17.60	-0.1	3,743	0.00%
2020/10/30	0	0.00	1	17.35	17.65	-1	3,788	-0.03%
2020/10/28	1	18.65	0	0.00	18.20	1	3,899	0.03%
2020/10/27	1	18.55	2.4	18.64	18.50	-1.4	3,932	-0.04%
2020/10/21	3.1	19.17	1	19.15	19.15	2.1	4,385	0.05%
2020/10/20	1	19.00	0	0.00	19.00	1	4,356	0.02%
2020/10/19	1	18.81	0.6	19.45	19.45	0.4	4,317	0.01%
2020/10/16	6	19.40	2	19.30	18.80	4	4,208	0.10%
2020/10/15	0	0.00	10.3	19.20	19.10	-10.3	4,026	-0.26%
2020/10/14	0	0.00	1	19.10	19.00	-1	3,739	-0.03%
2020/10/07	1	17.45	1	18.00	18.20	0	3,418	0.00%
2020/10/06	0	0.00	1	17.75	17.75	-1	3,117	-0.03%
2020/09/29	0	0.00	0.1	15.65	15.65	-0.1	3,076	0.00%
2020/09/25	0.2	15.80	0	0.00	15.90	0.2	3,145	0.01%
2020/09/23	0	0.00	0	16.95	16.90	0	3,127	0.00%
2020/09/17	5.1	16.60	5	17.00	16.80	0.1	3,225	0.00%
2020/09/08	0	0.00	5	17.00	16.85	-5	3,182	-0.16%
2020/09/04	0.2	16.85	0	0.00	16.80	0.2	3,187	0.00%
2020/09/03	0	17.00	0	0.00	17.15	0	3,416	0.00%
2020/09/01	0.1	16.85	0	0.00	16.95	0.1	3,364	0.00%
2020/08/25	0.1	16.30	1	16.30	16.30	-0.9	3,148	-0.03%
2020/08/24	0	0.00	4	16.10	16.05	-4	3,145	-0.13%
2020/08/21	2	16.25	2	16.10	16.00	0	3,234	0.00%
2020/08/20	0	0.00	1	16.10	16.10	-1	3,219	-0.03%
2020/08/17	0	0.00	0.7	16.90	16.90	-0.7	3,026	-0.02%
2020/08/14	4	16.41	0	0.00	16.25	4	2,873	0.14%
2020/08/13	0	0.00	1	16.05	15.90	-1	2,832	-0.04%
2020/08/12	0	0.00	1	15.55	16.35	-1	2,815	-0.04%
2020/08/10	0.2	16.10	0	0.00	16.00	0.2	2,755	0.01%
2020/08/07	0	0.00	1	16.20	16.55	-1	2,711	-0.04%
2020/08/06	0.2	16.00	0	0.00	15.70	0.2	2,595	0.01%
2020/08/05	1.1	15.96	0	0.00	16.00	1.1	2,570	0.04%
2020/08/04	1.1	16.43	2	16.30	16.10	-0.9	2,546	-0.04%
2020/08/03	0	16.30	0	0.00	16.30	0	2,499	0.00%
2020/07/31	0.1	15.80	0.1	15.80	15.70	-0.1	2,407	0.00%
2020/07/30	0	0.00	1	15.60	15.65	-1	2,356	-0.04%
2020/07/29	1	15.10	2	15.13	14.85	-1	2,288	-0.04%
2020/07/28	1	15.00	2	15.50	15.50	-1	2,037	-0.05%
2020/07/27	0.2	14.40	0	0.00	14.10	0.2	1,940	0.01%
2020/07/24	0.1	14.60	0	0.00	14.35	0.1	1,926	0.00%
2020/07/23	0	0.00	10	14.60	14.50	-10	1,900	-0.53%
2020/07/22	0	14.70	1	14.45	14.45	-1	1,875	-0.05%
2020/07/21	0.1	14.95	1	14.37	14.65	-1	1,866	-0.05%
2020/07/20	0.1	14.85	2	14.40	14.60	-1.9	1,798	-0.11%
2020/07/17	0	14.10	0	0.00	13.75	0	1,730	0.00%
2020/07/16	0.1	14.30	0	0.00	13.80	0.1	1,727	0.00%
2020/07/15	0.1	14.25	0	0.00	13.85	0.1	1,697	0.01%
2020/07/14	0.1	14.20	0	0.00	13.80	0.1	1,761	0.00%
2020/07/13	1.1	13.87	0	0.00	13.90	1.1	1,772	0.06%
2020/07/10	11	13.75	0	0.00	13.70	11	1,789	0.61%
2020/07/09	3	14.17	0	0.00	14.10	3	1,795	0.17%
2020/07/08	0	14.70	0	0.00	14.20	0	1,784	0.00%
2020/07/07	1	14.30	0	0.00	13.95	1	1,769	0.06%
2020/07/06	0.1	14.50	4	14.15	14.20	-3.9	1,748	-0.22%
2020/07/03	2	13.88	0	0.00	13.80	2	1,755	0.11%
2020/07/01	1	13.62	5	14.10	13.70	-4	1,775	-0.22%
2020/06/30	6.1	13.67	0	0.00	13.55	6.1	1,715	0.36%
2020/06/29	0.3	13.70	0	0.00	13.40	0.3	1,680	0.02%
2020/06/24	0.2	13.60	0	0.00	13.30	0.2	1,679	0.01%
2020/06/23	3	13.33	0	0.00	13.35	3	1,695	0.18%
2020/06/22	0.4	13.65	0	0.00	13.30	0.4	1,698	0.02%
2020/06/19	0	13.90	2	13.65	13.20	-2	1,712	-0.11%
2020/06/18	1	13.57	0	0.00	13.60	1	1,702	0.06%
2020/06/17	2.1	12.97	0	0.00	13.00	2.1	1,686	0.13%
2020/06/16	0.1	13.25	0	0.00	12.95	0.1	1,729	0.00%
2020/06/15	0.1	13.20	0	0.00	12.80	0.1	1,752	0.01%
2020/06/12	1.1	12.90	0	0.00	13.05	1.1	1,762	0.06%
2020/06/11	1	13.45	6	13.69	13.30	-5	1,778	-0.28%
2020/06/10	17.1	13.90	6.2	13.86	14.00	10.9	1,754	0.62%
2020/06/09	0	13.50	0	0.00	13.20	0	1,546	0.00%
2020/06/05	0.2	13.70	0	0.00	13.45	0.2	1,570	0.01%
2020/06/04	0.1	13.75	2	13.40	13.40	-1.9	1,562	-0.12%
2020/06/03	0.2	13.70	0	0.00	13.50	0.2	1,567	0.02%
2020/06/01	0	13.60	0	0.00	13.30	0	1,555	0.00%
2020/05/28	2	13.65	3	13.35	13.20	-1	1,539	-0.06%
2020/05/27	0	0.00	1	12.95	13.05	-1	1,450	-0.07%
2020/05/26	1	12.70	0	0.00	12.70	1	1,442	0.07%
2020/05/22	0.2	13.25	0	0.00	12.75	0.2	1,440	0.01%
2020/05/21	0	0.00	3	12.90	13.10	-3	1,434	-0.21%
2020/05/20	0.1	12.95	1	12.80	12.70	-0.9	1,421	-0.07%
2020/05/19	0	13.00	1	12.80	12.75	-1	1,421	-0.07%
2020/05/18	0	0.00	2	12.53	12.55	-2	1,420	-0.14%
2020/05/15	0.2	12.60	0	0.00	12.40	0.2	1,422	0.01%
2020/05/14	0	0.00	2	12.75	12.60	-2	1,412	-0.14%
2020/05/13	0.3	13.15	0	0.00	12.90	0.3	1,400	0.02%
2020/05/12	0.1	13.50	1	13.10	13.00	-1	1,399	-0.07%
2020/05/11	0	13.30	0	0.00	13.05	0	1,396	0.00%
2020/05/08	1.1	12.93	0	0.00	12.90	1.1	1,378	0.08%
2020/05/07	0	0.00	3	13.07	13.00	-3	1,375	-0.22%
2020/05/06	1.1	12.89	0	0.00	12.90	1.1	1,375	0.08%
2020/05/05	0	0.00	1	13.00	12.85	-1	1,374	-0.07%
2020/05/04	4	12.88	3	12.95	12.90	1	1,374	0.07%
2020/04/30	18	13.31	8	13.45	13.45	10	1,429	0.70%
2020/04/29	0	13.90	20	13.25	13.20	-20	1,344	-1.49%
2020/04/28	0	0.00	10	13.10	13.15	-10	1,335	-0.75%
2020/04/27	0	0.00	1	13.10	13.05	-1	1,362	-0.07%
2020/04/24	1.3	12.93	0	0.00	12.95	1.3	1,362	0.10%
2020/04/23	1.1	12.90	0	0.00	13.05	1.1	1,358	0.08%
2020/04/22	0	0.00	6	12.40	12.95	-6	1,358	-0.44%
2020/04/21	0	0.00	1	12.95	12.65	-1	1,351	-0.07%
2020/04/20	0.1	13.30	0	0.00	13.15	0.1	1,344	0.01%
2020/04/17	2.2	13.57	2	13.50	13.30	0.2	1,357	0.01%
2020/04/16	1.2	12.69	0	0.00	13.15	1.2	1,295	0.09%
2020/04/15	2.1	12.90	2	12.75	12.80	0.1	1,287	0.01%
2020/04/14	6.4	12.66	0	0.00	12.80	6.4	1,268	0.51%
2020/04/13	1	12.25	0	0.00	12.10	1	1,246	0.08%
2020/04/10	0.2	12.10	1	12.30	12.20	-0.8	1,244	-0.07%
2020/04/09	1.1	12.12	0	0.00	12.10	1.1	1,263	0.09%
2020/04/08	3.3	12.37	5	12.30	12.30	-1.7	1,256	-0.13%
2020/04/07	6	11.63	1	11.70	12.10	5	1,211	0.41%
2020/04/01	10	10.95	0	0.00	11.05	10	1,177	0.85%
2020/03/30	0.1	11.25	2	10.90	11.00	-1.9	1,169	-0.16%
2020/03/27	2	11.00	0	0.00	10.80	2	1,164	0.17%
2020/03/26	0.2	10.80	0	0.00	10.55	0.2	1,144	0.02%
2020/03/25	1.3	10.33	0	0.00	10.35	1.3	1,140	0.11%
2020/03/20	0.1	10.00	0	0.00	9.95	0.1	1,103	0.01%
2020/03/19	0.1	9.90	0	0.00	9.50	0.1	1,053	0.01%
2020/03/18	0.5	10.55	0	0.00	10.55	0.5	1,034	0.04%
2020/03/17	0.4	10.25	6	10.00	10.15	-5.6	1,024	-0.55%
2020/03/16	1.3	10.42	1	10.55	10.05	0.3	992	0.03%
2020/03/13	20.1	11.00	0	0.00	11.10	20.1	968	2.08%
2020/03/12	0	13.60	4	12.40	12.20	-4	907	-0.44%
2020/03/11	0.4	13.75	6	13.53	13.45	-5.7	870	-0.65%
2020/03/09	1.2	14.00	0	0.00	13.80	1.2	865	0.14%
2020/03/06	5	14.45	0	0.00	14.50	5	846	0.59%
2020/03/05	0.2	14.90	0	0.00	14.70	0.2	874	0.02%
2020/03/03	0	0.00	1	14.65	14.50	-1	889	-0.11%
2020/03/02	1	14.35	0	0.00	14.35	1	896	0.11%
2020/02/27	0.3	14.85	0	0.00	14.55	0.3	912	0.03%
2020/02/25	0.2	15.10	0	0.00	14.95	0.2	925	0.02%
2020/02/21	0.1	15.20	0	0.00	15.30	0.1	929	0.01%
2020/02/20	1.1	15.25	0	0.00	15.30	1.1	929	0.12%
2020/02/18	1	14.95	0	0.00	15.10	1	935	0.11%
2020/02/14	0	15.25	0	0.00	15.20	0	934	0.00%
2020/02/13	1	15.15	0	0.00	15.15	1	938	0.11%
2020/02/12	0	0.00	2	15.35	15.30	-2	958	-0.21%
2020/02/11	1	15.00	0	0.00	15.00	1	967	0.10%
2020/02/10	1.2	14.92	0	0.00	14.80	1.2	976	0.12%
2020/02/07	1	15.20	0	0.00	15.10	1	1,001	0.10%
2020/02/06	1	15.45	0	0.00	15.45	1	1,008	0.10%
2020/02/05	0.3	15.60	0	0.00	15.40	0.3	1,035	0.03%
2020/02/04	0	15.65	0	0.00	15.50	0	1,049	0.00%
2020/01/20	0.1	17.30	0	0.00	17.40	0.1	1,200	0.00%
2020/01/17	0.1	17.00	0	0.00	17.15	0.1	1,217	0.01%
2020/01/16	0	17.10	0	0.00	17.20	0	1,279	0.00%
2020/01/15	1	17.30	0	0.00	17.25	1	1,398	0.07%
2020/01/06	0	0.00	2	16.60	16.55	-2	1,408	-0.14%
2019/12/27	0	0.00	1	16.55	16.60	-1	1,439	-0.07%
2019/12/25	0	0.00	1	16.45	16.40	-1	1,510	-0.07%
2019/12/23	0	0.00	4	16.30	16.35	-4	1,709	-0.23%
2019/12/20	2	16.50	0	0.00	16.35	2	1,749	0.11%
2019/12/19	2	16.60	0	0.00	16.60	2	1,773	0.11%
2019/12/13	1	16.35	1	16.45	16.35	0	1,763	0.00%
2019/12/11	1	16.60	1	16.70	16.70	0	1,749	0.00%
2019/12/10	0	0.00	1	16.85	16.85	-1	1,748	-0.06%
2019/12/06	1	16.70	1	16.85	16.70	0	1,748	0.00%
2019/12/05	1	16.65	0	0.00	16.65	1	1,748	0.06%
2019/12/04	1	16.65	0	0.00	16.55	1	1,748	0.06%
2019/11/27	1	17.80	0	0.00	17.75	1	1,833	0.05%
2019/11/26	0	0.00	10	17.65	17.55	-10	1,845	-0.54%
2019/11/25	0	0.00	10	17.65	17.65	-10	1,834	-0.55%
2019/11/12	0	0.00	0	16.75	16.85	0	1,816	0.00%
2019/11/04	0	0.00	2	17.70	17.65	-2	1,733	-0.12%
2019/10/29	1	18.55	5	18.20	18.20	-4	1,623	-0.25%
2019/10/28	5	18.95	0	0.00	19.00	5	1,527	0.33%
2019/10/25	0	0.00	1	17.80	17.75	-1	1,437	-0.07%
2019/10/24	12	17.88	0	0.00	17.70	12	1,426	0.84%
2019/10/23	2	17.58	10	17.55	18.00	-8	1,397	-0.57%
2019/10/21	0	0.00	1	17.00	17.05	-1	1,280	-0.08%
2019/10/15	0	0.00	19	17.31	17.10	-19	1,275	-1.49%
2019/10/14	28	17.45	0	0.00	17.45	28	1,263	2.22%
2019/10/08	0	0.00	2	17.15	17.05	-2	1,285	-0.16%
2019/10/02	0	0.00	2	17.35	17.35	-2	1,327	-0.15%
2019/10/01	0	17.15	1	17.05	17.25	-1	1,283	-0.08%
2019/09/27	2	17.73	0	0.00	16.85	2	1,245	0.16%
2019/09/26	1	17.15	0	0.00	17.65	1	1,123	0.09%
2019/09/25	5	16.90	5	16.97	16.85	0	1,053	0.00%
2019/09/17	0	0.00	2	16.25	16.30	-2	951	-0.21%
2019/09/10	0	0.00	3	16.60	16.65	-3	940	-0.32%
2019/09/06	1	16.90	0	0.00	16.80	1	927	0.11%
2019/09/05	0	0.00	3	16.85	16.85	-3	906	-0.33%
2019/09/04	1	16.65	0	0.00	16.80	1	889	0.11%
2019/09/03	0	0.00	1	16.60	16.60	-1	872	-0.11%
2019/08/30	7	17.18	20	17.02	16.45	-13	835	-1.56%
2019/08/23	0	0.00	11	16.40	16.45	-11	708	-1.55%
2019/08/19	0	0.00	1	16.40	16.20	-1	690	-0.14%
2019/08/16	2	16.25	0	0.00	16.05	2	693	0.29%
2019/08/07	1	15.25	0	0.00	15.15	1	711	0.14%
2019/08/06	0	0.00	1	14.60	15.20	-1	724	-0.14%
2019/07/26	0	0.00	1	16.40	16.70	-1	793	-0.13%
2019/07/19	1	16.20	0	0.00	16.20	1	1,039	0.10%
2019/07/12	1	16.35	0	0.00	16.35	1	1,094	0.09%
2019/07/11	11	16.60	1	16.65	16.65	10	1,094	0.91%
2019/06/17	0	0.00	1	14.65	14.65	-1	1,661	-0.06%
2019/06/14	0	0.00	1	14.65	14.65	-1	1,675	-0.06%
2019/06/12	1	14.65	0	0.00	14.85	1	1,734	0.06%
2019/06/11	1	14.55	0	0.00	14.60	1	1,737	0.06%
2019/06/04	0	0.00	5	14.50	14.40	-5	1,773	-0.28%
2019/06/03	0	0.00	1	14.25	14.40	-1	1,779	-0.06%
2019/05/27	1	14.20	0	0.00	14.25	1	1,809	0.06%
2019/05/22	1	14.50	0	0.00	14.50	1	1,846	0.05%
2019/05/21	0	0.00	5	13.90	14.65	-5	1,973	-0.25%
2019/05/15	0	0.00	3	15.25	15.15	-3	2,032	-0.15%
2019/05/07	5	16.50	0	0.00	16.30	5	1,967	0.25%
2019/05/06	2	16.40	0	0.00	16.25	2	1,962	0.10%
2019/05/03	5	17.15	0	0.00	17.20	5	1,925	0.26%
2019/05/02	10	17.45	0	0.00	17.35	10	1,912	0.52%
2019/04/30	10	17.20	0	0.00	17.25	10	1,862	0.54%
2019/04/26	12	17.27	52	17.39	17.00	-40	1,797	-2.22%
2019/04/25	4	16.90	0	0.00	16.85	4	1,619	0.25%
2019/04/22	0	0.00	10	16.80	16.70	-10	1,564	-0.64%
2019/04/19	0	16.50	0	0.00	16.60	0	1,533	0.00%
2019/04/18	20	16.60	0	0.00	16.00	20	1,528	1.31%
2019/04/16	2	16.50	5	16.37	16.55	-3	1,475	-0.20%
2019/04/10	0	0.00	4	15.60	15.80	-4	1,394	-0.29%
2019/04/09	20	16.15	0	0.00	15.70	20	1,385	1.44%
2019/04/08	20	15.73	1	15.75	15.90	19	1,343	1.41%
2019/04/03	0	0.00	2	15.80	15.80	-2	1,316	-0.15%
2019/03/29	3	15.95	42	15.77	15.80	-39	1,207	-3.23%
2019/03/28	0	0.00	2	15.05	15.40	-2	975	-0.21%
2019/03/27	2	14.70	1	14.65	14.65	1	892	0.11%
2019/03/26	10	14.70	10	14.70	14.65	0	873	0.00%
2019/03/21	6	14.51	1	14.30	14.50	5	840	0.60%
2019/03/20	5	14.25	0	0.00	14.25	5	824	0.61%
2019/03/19	10	14.45	3	14.30	14.35	7	836	0.84%
2019/03/18	24	14.35	3	14.30	14.45	21	822	2.55%
2019/03/15	6	13.85	0	0.00	13.80	6	779	0.77%
2019/03/14	0	0.00	5	14.10	14.00	-5	770	-0.65%
2019/03/11	5	13.90	0	0.00	13.85	5	778	0.64%
2019/02/27	0	0.00	5	14.35	14.30	-5	768	-0.65%
2019/02/22	2	14.60	0	0.00	14.55	2	762	0.26%
2019/02/21	3	14.60	43	14.69	14.70	-40	761	-5.25%
2019/02/20	43	15.12	0	0.00	15.05	43	735	5.85%
2019/02/15	0	0.00	5	14.20	14.25	-5	535	-0.93%
2019/02/14	0	0.00	7	14.13	14.25	-7	537	-1.30%
2019/01/21	0	0.00	2	13.45	13.40	-2	550	-0.36%
2019/01/18	2	13.45	0	0.00	13.40	2	563	0.35%
2019/01/16	10	13.38	0	0.00	13.30	10	573	1.74%
2019/01/11	0	0.00	2	13.58	13.35	-2	572	-0.35%
2019/01/09	2	13.35	0	0.00	13.35	2	560	0.36%
2018/12/27	1	12.90	0	0.00	12.85	1	650	0.15%
2018/12/03	1	15.45	0	0.00	15.45	1	728	0.14%
2018/11/30	0	0.00	1	15.20	15.20	-1	727	-0.14%
2018/11/28	0	0.00	1	14.95	15.10	-1	875	-0.11%
2018/11/20	0	0.00	4	15.10	15.15	-4	917	-0.44%
2018/10/11	4	13.50	0	0.00	13.50	4	1,158	0.35%
2018/10/01	0	0.00	2	17.00	17.00	-2	1,491	-0.13%
2018/09/18	0	0.00	1	16.45	16.30	-1	2,031	-0.05%
2018/09/05	1	17.40	0	0.00	17.30	1	2,891	0.03%
2018/09/04	5	18.26	3	18.18	17.90	2	2,932	0.07%
2018/08/23	0	0.00	1	16.40	16.45	-1	4,090	-0.02%
2018/08/22	0	0.00	3	16.25	16.35	-3	4,327	-0.07%
2018/08/16	1	16.50	2	16.43	16.35	-1	5,070	-0.02%
2018/08/15	3	15.83	0	0.00	16.55	3	5,064	0.06%
2018/08/13	0	0.00	2	16.00	15.70	-2	5,044	-0.04%
2018/07/31	1	16.90	0	0.00	16.60	1	5,003	0.02%
2018/07/27	1	17.00	0	0.00	16.90	1	4,944	0.02%
2018/07/26	0	0.00	2	17.10	17.00	-2	4,939	-0.04%
2018/07/25	0	0.00	1	16.65	16.60	-1	4,913	-0.02%
2018/07/24	2	16.35	0	0.00	16.35	2	4,915	0.04%
2018/07/19	0	0.00	4	16.50	16.40	-4	4,905	-0.08%
2018/07/18	2	16.80	0	0.00	16.45	2	4,954	0.04%
2018/07/16	1	17.05	0	0.00	16.85	1	4,916	0.02%
2018/07/13	11	18.30	2	18.48	17.45	9	4,860	0.19%
2018/07/12	10	17.63	10	17.23	17.40	0	4,722	0.00%
2018/07/11	4	16.90	8	16.73	17.05	-4	4,665	-0.09%
2018/07/10	6	16.74	1	16.75	16.70	5	4,632	0.11%
2018/07/09	0	0.00	1	16.35	16.30	-1	4,593	-0.02%
2018/07/05	7	16.67	5	16.75	16.15	2	4,419	0.05%
2018/07/04	7	16.41	7	16.36	16.40	0	4,385	0.00%
2018/07/03	3	16.92	4	17.03	16.45	-1	4,369	-0.02%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	2	18.95	0	0.00	18.55	2	4,151	0.05%
2018/06/25	21	21.07	40	21.13	20.30	-19	3,948	-0.48%
2018/06/22	28	21.77	7	21.67	21.60	21	3,876	0.54%
2018/06/21	0	0.00	3	21.88	22.00	-3	3,799	-0.08%
2018/06/19	1	21.50	0	0.00	21.35	1	3,653	0.03%
2018/06/15	1	22.10	1	22.60	21.95	0	3,600	0.00%
2018/06/14	5	22.42	8	22.21	22.15	-3	3,560	-0.08%
2018/06/13	17	22.79	20	22.82	22.50	-3	3,474	-0.09%
2018/06/12	7	22.12	11	22.00	21.90	-4	3,191	-0.13%
2018/06/11	11	21.56	0	0.00	21.50	11	3,069	0.36%
2018/06/08	1	22.00	25	22.00	21.85	-24	3,002	-0.80%
2018/06/07	2	22.30	5	22.51	22.40	-3	2,933	-0.10%
2018/06/06	26	21.78	15	21.98	22.40	11	2,543	0.43%
2018/06/05	1	20.50	5	20.65	20.40	-4	2,171	-0.18%
2018/06/04	0	0.00	1	21.25	20.65	-1	2,125	-0.05%
2018/06/01	1	20.50	1	21.05	20.85	0	2,076	0.00%
2018/05/31	3	21.02	2	21.18	20.50	1	2,025	0.05%
2018/05/30	5	20.56	9	20.59	21.05	-4	1,945	-0.21%
2018/05/29	17	21.38	2	21.38	21.20	15	1,859	0.81%
2018/05/28	2	20.05	9	21.28	21.50	-7	1,643	-0.43%
2018/05/25	5	19.74	28	19.34	19.80	-23	1,344	-1.71%
2018/05/24	20	18.90	0	0.00	18.95	20	1,103	1.81%
2018/05/18	0	0.00	3	16.85	16.70	-3	944	-0.32%
2018/05/15	0	0.00	34	16.45	16.35	-34	940	-3.61%
2018/05/08	8	16.37	0	0.00	16.45	8	1,041	0.77%
2018/05/07	0	0.00	1	16.25	16.35	-1	1,048	-0.10%
2018/05/02	0	0.00	5	16.05	16.10	-5	1,104	-0.45%
2018/04/30	5	15.85	0	0.00	15.90	5	1,111	0.45%
2018/04/24	0	0.00	1	15.95	16.15	-1	1,091	-0.09%
2018/04/23	0	0.00	5	16.50	16.25	-5	1,084	-0.46%
2018/04/19	5	16.25	0	0.00	16.10	5	1,020	0.49%
2018/04/18	0	0.00	4	16.15	16.10	-4	1,020	-0.39%
2018/04/16	1	16.15	0	0.00	16.15	1	1,018	0.10%
2018/04/13	1	16.60	0	0.00	16.60	1	1,015	0.10%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/03/22	0	0.00	5	17.38	17.30	-5	1,111	-0.45%
2018/03/20	0	0.00	1	17.75	17.75	-1	1,109	-0.09%
2018/03/16	0	0.00	15	17.70	17.65	-15	1,113	-1.35%
2018/03/13	15	17.35	0	0.00	17.60	15	1,101	1.36%
2018/03/12	0	0.00	4	18.18	17.40	-4	1,102	-0.36%
2018/03/07	1	17.40	2	17.33	17.20	-1	1,015	-0.10%
2018/03/01	0	0.00	1	17.30	17.35	-1	981	-0.10%
2018/02/23	0	0.00	1	16.85	16.75	-1	962	-0.10%
2018/02/22	1	16.85	3	16.65	16.70	-2	954	-0.21%
2018/02/09	1	14.60	0	0.00	15.55	1	947	0.11%
2018/02/07	6	15.90	0	0.00	15.75	6	956	0.63%
2018/02/02	0	0.00	3	16.90	16.90	-3	934	-0.32%
2018/01/29	0	0.00	14	16.93	16.80	-14	925	-1.51%
2018/01/25	0	0.00	3	16.35	16.30	-3	901	-0.33%
2018/01/23	4	16.15	0	0.00	16.20	4	1,014	0.39%
2018/01/22	0	0.00	1	16.25	16.20	-1	1,106	-0.09%
2018/01/19	0	0.00	1	16.15	16.10	-1	1,113	-0.09%
2018/01/18	2	16.23	0	0.00	16.20	2	1,126	0.18%
2018/01/17	1	16.10	1	16.10	16.40	0	1,146	0.00%
2018/01/16	7	16.26	0	0.00	16.20	7	1,163	0.60%
2018/01/12	3	16.35	0	0.00	16.30	3	1,190	0.25%
2018/01/09	5	16.60	0	0.00	16.55	5	1,305	0.38%