東森 (2614)-華南永昌-高雄券商分點個股進出

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

東森

(2614)

可現股當沖

股價
17.00
漲跌
▼0.25
漲幅
-1.45%
成交量
815張
產業
上市其他類股
483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

東森 (2614)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
2024/12/12	0	17.35	13.1	17.28	17.25	-13.1	724	-1.81%
2024/12/11	2.1	17.43	0	0.00	17.35	2.1	725	0.29%
2024/12/09	1	17.80	0.2	18.00	17.75	0.8	730	0.11%
2024/12/06	0.2	17.71	0	0.00	17.85	0.2	732	0.02%
2024/12/05	1	17.70	0.3	17.65	17.75	0.7	732	0.09%
2024/12/04	1.5	17.78	3	17.75	17.80	-1.5	732	-0.20%
2024/12/03	7.9	17.62	2	17.55	17.95	5.9	750	0.78%
2024/12/02	5.5	18.05	2.5	18.06	18.00	3.1	733	0.42%
2024/11/28	1.1	18.35	0	0.00	18.40	1.1	736	0.15%
2024/11/27	0	18.50	0	0.00	18.50	0	738	0.00%
2024/11/26	1	18.90	0	0.00	18.80	1	743	0.14%
2024/11/25	0	0.00	5	19.00	19.00	-5	753	-0.66%
2024/11/22	0	18.40	3	18.47	18.40	-3	766	-0.39%
2024/11/20	0	18.20	0	0.00	18.20	0	804	0.00%
2024/11/13	0.4	18.16	1	18.20	18.15	-0.6	818	-0.08%
2024/11/12	0.2	18.47	0	0.00	18.30	0.2	822	0.02%
2024/11/11	0.5	18.62	0	0.00	18.50	0.5	820	0.05%
2024/11/06	1	18.65	32.3	18.73	18.65	-31.2	829	-3.77%
2024/11/05	0	18.80	0	0.00	18.80	0	846	0.00%
2024/11/04	0.2	18.86	0	0.00	18.75	0.2	876	0.02%
2024/10/30	0.1	19.10	1.1	19.02	18.85	-1	912	-0.11%
2024/10/29	9	19.79	12	19.85	19.35	-3	930	-0.32%
2024/10/28	31.8	19.22	4	19.48	19.35	27.8	846	3.28%
2024/10/25	0.2	18.80	0	0.00	18.75	0.2	801	0.03%
2024/10/24	0.1	18.71	0	0.00	18.50	0.1	797	0.02%
2024/10/23	1	18.25	0	0.00	18.65	1	775	0.13%
2024/10/22	0.3	18.26	0	0.00	18.25	0.3	765	0.04%
2024/10/21	0	18.24	0	0.00	18.30	0	782	0.01%
2024/10/18	0.1	18.33	0	0.00	18.20	0.1	800	0.01%
2024/10/17	0.1	18.40	0	0.00	18.30	0.1	847	0.02%
2024/10/16	0	18.40	0.5	18.30	18.20	-0.5	888	-0.05%
2024/10/15	0.1	18.46	0	0.00	18.30	0.1	898	0.01%
2024/10/14	0.5	18.50	1	18.40	18.50	-0.5	910	-0.05%
2024/10/09	19.5	18.62	17	18.65	18.30	2.5	917	0.27%
2024/10/08	10.6	19.06	0	0.00	18.90	10.6	885	1.20%
2024/10/07	2.5	19.11	0	0.00	19.15	2.5	897	0.28%
2024/10/04	0.3	19.37	0	0.00	19.10	0.3	945	0.03%
2024/10/01	0.1	19.38	0	0.00	19.35	0.1	968	0.01%
2024/09/30	0.2	19.56	0	0.00	19.40	0.2	991	0.02%
2024/09/27	1.6	19.37	0	0.00	19.50	1.6	1,035	0.15%
2024/09/26	2.1	19.28	3	19.25	19.20	-0.9	1,077	-0.08%
2024/09/24	1.1	19.06	0	0.00	19.15	1.1	1,108	0.10%
2024/09/23	1.1	19.06	0	19.20	19.10	1.1	1,107	0.10%
2024/09/20	7.9	19.11	0	0.00	19.10	7.9	1,111	0.71%
2024/09/19	2.9	19.12	1	19.20	19.25	1.9	1,127	0.16%
2024/09/18	1.7	19.23	0	0.00	19.10	1.7	1,142	0.15%
2024/09/13	0.1	19.05	0	0.00	19.00	0.1	1,156	0.00%
2024/09/12	0.1	19.17	0	0.00	18.95	0.1	1,152	0.01%
2024/09/11	0	19.05	0	0.00	19.00	0	1,157	0.00%
2024/09/10	0.2	19.27	0	0.00	19.00	0.2	1,159	0.01%
2024/09/09	0.4	19.30	0	0.00	19.35	0.4	1,159	0.03%
2024/09/06	0.1	19.60	0	0.00	19.50	0.1	1,164	0.01%
2024/09/05	0	19.60	0	0.00	19.45	0	1,175	0.00%
2024/09/04	1.2	19.38	0	0.00	19.30	1.2	1,185	0.10%
2024/09/03	0.3	20.40	0	0.00	20.35	0.3	1,174	0.02%
2024/09/02	0.1	20.40	0	0.00	20.50	0.1	1,184	0.01%
2024/08/30	0.3	20.85	20	20.80	20.70	-19.7	1,182	-1.67%
2024/08/29	0.3	20.83	0	0.00	20.80	0.3	1,188	0.03%
2024/08/28	0	20.82	0	0.00	20.75	0	1,207	0.00%
2024/08/27	0	21.00	0	0.00	21.00	0	1,220	0.00%
2024/08/26	20	21.43	0	0.00	21.15	20	1,231	1.62%
2024/08/23	0	20.90	0	0.00	21.10	0	1,341	0.00%
2024/08/21	0.4	20.05	0	0.00	20.20	0.4	1,385	0.03%
2024/08/20	0.2	20.00	0	0.00	20.00	0.2	1,377	0.01%
2024/08/19	0.4	20.22	0	0.00	20.10	0.4	1,379	0.03%
2024/08/16	0	20.30	0	0.00	20.05	0	1,374	0.00%
2024/08/15	0.1	20.02	0	0.00	20.00	0.1	1,372	0.01%
2024/08/14	1.3	20.01	0	0.00	20.00	1.3	1,375	0.10%
2024/08/13	0.4	20.16	0	0.00	20.40	0.4	1,376	0.03%
2024/08/12	0.1	20.20	0	0.00	20.10	0.1	1,382	0.00%
2024/08/09	0.1	20.26	0	0.00	20.25	0.1	1,385	0.01%
2024/08/08	2.1	20.00	10	20.10	20.05	-7.9	1,378	-0.57%
2024/08/07	0.1	20.35	0	0.00	20.40	0.1	1,372	0.01%
2024/08/06	1.5	18.17	0	18.85	18.80	1.5	1,351	0.11%
2024/08/05	21.5	20.27	10	19.25	19.30	11.5	1,316	0.87%
2024/08/02	0.3	21.80	0	0.00	21.25	0.3	1,294	0.02%
2024/08/01	2	22.45	1.9	22.35	22.35	0.1	1,271	0.01%
2024/07/31	2	21.80	0	21.50	21.80	2	1,224	0.17%
2024/07/26	0.3	21.00	0.6	21.05	21.20	-0.4	1,212	-0.03%
2024/07/23	0.1	21.60	20.4	21.57	21.45	-20.3	1,210	-1.68%
2024/07/22	20.3	21.45	5.4	21.53	21.40	14.9	1,208	1.23%
2024/07/19	0.5	21.51	0	0.00	21.45	0.5	1,191	0.04%
2024/07/18	0.7	22.00	0	22.20	22.00	0.7	1,172	0.06%
2024/07/17	0.7	21.58	1	21.60	21.80	-0.3	1,127	-0.03%
2024/07/16	0.4	20.70	0	20.70	21.10	0.4	1,090	0.03%
2024/07/15	0	20.55	0	0.00	20.55	0	1,097	0.00%
2024/07/12	0.2	20.98	0	0.00	20.90	0.2	1,088	0.01%
2024/07/11	0.2	20.79	0	20.80	20.90	0.2	1,086	0.02%
2024/07/10	0	20.85	20	20.95	20.90	-20	1,103	-1.81%
2024/07/09	0.4	20.91	3	20.90	20.80	-2.6	1,098	-0.24%
2024/07/08	0.5	21.71	0	0.00	21.50	0.5	1,089	0.05%
2024/07/05	0.3	20.90	0	20.75	21.35	0.3	1,042	0.02%
2024/07/04	21.3	20.74	0	20.75	20.60	21.3	1,021	2.09%
2024/07/03	0.6	20.84	2.2	20.94	21.10	-1.6	999	-0.16%
2024/07/02	2.1	20.74	0	0.00	20.60	2.1	965	0.22%
2024/07/01	0.1	20.10	1	19.95	20.05	-0.9	926	-0.09%
2024/06/28	0.6	19.67	0	0.00	19.70	0.6	906	0.06%
2024/06/27	0.3	19.65	0	0.00	19.60	0.3	916	0.03%
2024/06/26	0.1	19.65	0.2	19.70	19.65	-0.1	939	-0.01%
2024/06/25	1.9	19.43	0	0.00	19.70	1.9	945	0.20%
2024/06/24	0.8	19.57	0	0.00	19.60	0.8	932	0.08%
2024/06/21	0.1	19.65	2	19.70	19.70	-1.9	922	-0.20%
2024/06/20	0	19.55	0	0.00	19.60	0	918	0.00%
2024/06/19	0.7	19.54	0.1	19.50	19.55	0.6	918	0.06%
2024/06/18	1.7	19.54	201	19.45	19.55	-199.3	919	-21.68%	大賣/鉅額交易
2024/06/17	0.1	19.61	0	0.00	19.65	0.1	923	0.01%
2024/06/14	0.2	19.49	21	19.50	19.55	-20.8	922	-2.26%
2024/06/13	0.2	19.45	0	0.00	19.45	0.2	927	0.02%
2024/06/12	0.8	19.55	0	0.00	19.45	0.8	946	0.08%
2024/06/11	20.1	20.00	0	0.00	19.60	20.1	937	2.14%
2024/06/07	2.2	20.04	0.1	20.00	20.10	2.1	937	0.23%
2024/06/06	0.3	19.89	0	0.00	19.90	0.3	926	0.03%
2024/06/05	0.3	20.14	0	0.00	20.20	0.3	917	0.03%
2024/06/04	0.3	20.22	0	0.00	20.15	0.3	934	0.03%
2024/06/03	0.2	20.43	0	0.00	20.30	0.2	937	0.02%
2024/05/31	1.1	20.41	0	0.00	20.35	1.1	927	0.11%
2024/05/30	1.3	20.55	26	20.50	20.55	-24.7	912	-2.70%
2024/05/29	133.1	21.31	2	21.40	21.05	131.1	906	14.46%	大買/鉅額交易
2024/05/28	102.1	20.61	2.1	20.36	20.60	100	777	12.87%	大買/
2024/05/27	0.4	19.62	0	0.00	19.80	0.4	721	0.05%
2024/05/24	0.3	19.70	0	0.00	19.60	0.3	721	0.04%
2024/05/23	0.1	19.75	0	0.00	19.75	0.1	719	0.01%
2024/05/22	0.2	19.79	0	0.00	19.70	0.2	722	0.02%
2024/05/21	0.1	19.96	0	0.00	19.80	0.1	728	0.01%
2024/05/20	0.5	20.08	0	19.95	20.00	0.4	731	0.06%
2024/05/17	0.2	20.09	2	20.15	20.00	-1.8	732	-0.25%
2024/05/16	0.2	19.77	2	19.88	19.95	-1.8	727	-0.24%
2024/05/15	0.1	19.76	0	0.00	19.75	0.1	730	0.01%
2024/05/14	0.2	19.64	3	19.75	19.65	-2.8	732	-0.38%
2024/05/13	0	19.59	0	0.00	19.60	0	737	0.01%
2024/05/10	0.1	19.52	0	0.00	19.55	0.1	742	0.01%
2024/05/09	0.5	19.74	0	19.80	19.55	0.5	745	0.07%
2024/05/08	0.1	19.82	0	19.60	19.80	0.1	744	0.01%
2024/05/07	2.7	19.61	0	0.00	19.50	2.7	734	0.37%
2024/05/06	3	19.65	0	0.00	19.65	3	733	0.41%
2024/05/03	0.7	19.81	0	0.00	19.80	0.7	731	0.09%
2024/05/02	0.2	19.82	0	0.00	19.85	0.2	730	0.03%
2024/04/30	0.1	19.60	0.3	19.70	19.75	-0.2	724	-0.03%
2024/04/26	0.1	19.58	0	0.00	19.50	0.1	722	0.01%
2024/04/25	0.3	19.54	0	0.00	19.50	0.3	725	0.04%
2024/04/24	0.4	19.56	0	0.00	19.60	0.4	732	0.05%
2024/04/23	0	0.00	4	19.55	19.60	-4	742	-0.54%
2024/04/22	0	19.30	0.1	19.35	19.35	-0.1	751	-0.01%
2024/04/19	0.2	19.53	10.6	19.84	19.35	-10.4	749	-1.39%
2024/04/18	0.1	19.40	0.1	19.60	19.55	0	732	0.00%
2024/04/17	0.2	19.31	0	0.00	19.30	0.2	729	0.02%
2024/04/16	12.6	19.25	1	19.35	19.25	11.6	742	1.56%
2024/04/15	0.6	19.77	0	0.00	19.70	0.6	726	0.09%
2024/04/12	1.4	19.81	0	0.00	19.95	1.4	719	0.20%
2024/04/11	1	19.83	0	0.00	19.85	1	713	0.14%
2024/04/10	0.1	19.92	0.1	19.95	19.90	0	714	0.00%
2024/04/09	0.4	19.72	5	19.70	19.70	-4.6	720	-0.64%
2024/04/08	3.9	19.65	1	19.75	19.65	2.9	721	0.41%
2024/04/03	1.1	19.94	1.5	19.82	19.75	-0.4	719	-0.06%
2024/04/02	0	20.05	1.6	20.38	20.00	-1.6	717	-0.22%
2024/04/01	0.1	20.47	1	20.45	20.40	-0.9	714	-0.12%
2024/03/29	2.1	20.44	2	20.25	20.25	0.1	703	0.01%
2024/03/28	0.1	20.10	0	0.00	20.15	0.1	691	0.01%
2024/03/27	0	19.90	0	0.00	20.05	0	683	0.00%
2024/03/26	3.1	20.10	1	20.00	20.00	2.1	679	0.31%
2024/03/25	0	20.04	0	0.00	20.00	0	683	0.00%
2024/03/22	0.3	19.89	0.5	20.00	20.00	-0.2	689	-0.03%
2024/03/21	0.2	19.82	0	0.00	19.95	0.2	689	0.03%
2024/03/20	0.1	19.73	6	19.68	19.65	-5.9	689	-0.85%
2024/03/19	0.1	19.91	0	0.00	19.90	0.1	681	0.02%
2024/03/18	0.3	19.87	0.2	19.90	20.00	0.2	685	0.02%
2024/03/15	6.6	19.73	2	19.80	19.90	4.6	690	0.67%
2024/03/14	0.3	19.99	0	0.00	20.00	0.3	672	0.05%
2024/03/13	0.3	19.90	0	0.00	20.00	0.3	677	0.04%
2024/03/12	0.1	20.24	1.1	20.28	20.20	-0.9	670	-0.14%
2024/03/11	0.2	20.32	0.6	20.10	20.10	-0.4	688	-0.06%
2024/03/08	0.6	19.96	0	0.00	20.00	0.6	719	0.09%
2024/03/07	0.4	20.12	0.5	20.20	20.15	-0.1	829	-0.01%
2024/03/06	5.3	20.05	2.5	20.14	20.05	2.8	830	0.33%
2024/03/05	1.7	20.16	0	0.00	20.20	1.7	820	0.21%
2024/03/04	8.9	20.21	2	20.30	20.10	6.9	822	0.84%
2024/03/01	0.1	20.23	0	0.00	20.25	0.1	812	0.01%
2024/02/29	1.7	20.20	0	0.00	20.25	1.7	822	0.20%
2024/02/27	4.3	20.29	0	0.00	20.25	4.3	827	0.52%
2024/02/26	1.2	20.71	0	0.00	20.75	1.2	852	0.14%
2024/02/23	0.3	20.95	0	0.00	20.80	0.3	942	0.04%
2024/02/22	0.2	21.19	0	0.00	21.05	0.2	942	0.02%
2024/02/21	1.6	21.31	0.6	21.30	21.40	1	939	0.10%
2024/02/20	0.5	21.30	0	0.00	21.30	0.5	942	0.05%
2024/02/19	1	21.34	1.1	21.40	21.35	-0.1	942	-0.01%
2024/02/16	0.1	20.87	0.3	21.20	21.10	-0.2	942	-0.02%
2024/02/15	1.5	20.38	0.7	20.60	20.35	0.8	933	0.08%
2024/02/05	2.3	20.64	0	0.00	20.75	2.3	931	0.25%
2024/02/02	0.8	20.78	0.1	21.10	20.70	0.7	929	0.08%
2024/02/01	0.2	21.10	0	0.00	21.10	0.2	930	0.02%
2024/01/31	0.2	20.87	0	0.00	20.90	0.2	937	0.02%
2024/01/30	0.6	20.99	0	0.00	20.80	0.6	935	0.07%
2024/01/29	0.6	21.15	0	0.00	21.20	0.6	938	0.06%
2024/01/26	0.2	21.05	0	0.00	21.00	0.2	944	0.02%
2024/01/25	0.3	21.18	0	0.00	21.00	0.3	946	0.03%
2024/01/24	0.2	21.41	0	0.00	21.25	0.2	950	0.02%
2024/01/23	0.1	21.29	0	0.00	21.10	0.1	954	0.01%
2024/01/22	0.2	21.00	0	0.00	21.00	0.2	959	0.02%
2024/01/19	0.1	20.72	0	0.00	20.75	0.1	960	0.02%
2024/01/18	0.6	20.76	0	0.00	20.65	0.6	954	0.07%
2024/01/17	0.2	21.26	0	0.00	20.85	0.2	960	0.02%
2024/01/16	0.5	21.43	0	21.80	21.30	0.5	951	0.05%
2024/01/15	0.1	21.74	1	21.70	21.65	-0.9	941	-0.10%
2024/01/12	0.5	21.99	0	0.00	21.85	0.5	939	0.06%
2024/01/11	0.3	21.93	0	0.00	22.05	0.3	942	0.03%
2024/01/10	0.5	21.86	0	0.00	21.85	0.5	945	0.05%
2024/01/09	0.2	22.31	0.6	22.25	22.10	-0.4	930	-0.04%
2024/01/08	0.1	22.48	0	0.00	22.50	0.1	925	0.01%
2024/01/05	0.2	22.25	0	0.00	22.35	0.2	924	0.03%
2024/01/04	0	22.30	0	0.00	22.15	0	924	0.00%
2024/01/03	2.5	22.57	2	22.50	22.30	0.5	928	0.05%
2024/01/02	0.2	22.70	0	0.00	22.65	0.2	923	0.02%
2023/12/29	0	0.00	1.1	22.60	22.65	-1.1	924	-0.11%
2023/12/28	0	22.60	0	0.00	22.65	0	930	0.00%
2023/12/27	0.3	22.40	0	0.00	22.50	0.3	954	0.03%
2023/12/26	0	22.40	0	0.00	22.40	0	963	0.00%
2023/12/25	0.3	22.35	0	0.00	22.15	0.3	965	0.03%
2023/12/22	0.1	22.55	0	0.00	22.55	0.1	973	0.01%
2023/12/21	0.1	22.81	0	0.00	22.55	0.1	1,033	0.01%
2023/12/20	0.3	22.44	0	0.00	22.85	0.3	1,034	0.03%
2023/12/19	0.1	22.45	1	22.75	22.30	-0.9	1,029	-0.08%
2023/12/15	0	22.61	0	0.00	22.70	0	1,029	0.00%
2023/12/14	1	22.45	1	22.60	22.45	0	1,031	0.00%
2023/12/13	0.4	22.65	0	0.00	22.55	0.4	1,033	0.04%
2023/12/12	1.3	22.68	1	22.75	22.60	0.3	1,038	0.03%
2023/12/11	0	22.95	0.5	23.05	22.95	-0.5	1,037	-0.05%
2023/12/08	1.2	23.03	1	23.10	23.05	0.2	1,040	0.02%
2023/12/07	1.2	23.27	1	23.15	23.15	0.2	1,044	0.02%
2023/12/06	0.2	23.28	1	23.10	23.10	-0.8	1,071	-0.08%
2023/12/05	7.3	23.62	4	23.50	23.50	3.3	1,124	0.30%
2023/12/04	3	24.27	0.4	24.78	24.20	2.6	1,480	0.18%
2023/12/01	0.3	23.66	0	0.00	23.75	0.3	1,379	0.02%
2023/11/30	0.7	23.20	0	0.00	23.25	0.7	1,423	0.05%
2023/11/29	0.1	23.25	0	0.00	23.15	0.1	1,443	0.00%
2023/11/28	0	0.00	8	23.65	23.50	-8	1,449	-0.55%
2023/11/27	1.1	23.60	0	0.00	23.45	1.1	1,459	0.08%
2023/11/24	0.1	23.65	1.4	23.65	23.55	-1.3	1,456	-0.09%
2023/11/22	0.2	24.00	0.1	23.95	24.15	0.1	1,476	0.01%
2023/11/21	0.3	22.41	0.6	22.45	22.40	-0.2	1,413	-0.02%
2023/11/20	0.7	22.41	0	0.00	22.40	0.7	1,427	0.05%
2023/11/17	0	22.26	0	0.00	22.45	0	1,477	0.00%
2023/11/16	0	22.21	1	22.30	22.30	-1	1,498	-0.06%
2023/11/15	0.1	22.10	0	0.00	22.20	0.1	1,532	0.00%
2023/11/14	0.1	22.05	2	22.05	22.00	-1.9	1,550	-0.12%
2023/11/13	0	22.00	0	0.00	22.05	0	1,571	0.00%
2023/11/10	0.2	22.19	0	0.00	22.15	0.2	1,603	0.01%
2023/11/09	1.1	22.50	0.3	22.40	22.40	0.8	1,617	0.05%
2023/11/08	1.6	22.52	0	0.00	22.60	1.6	1,634	0.10%
2023/11/07	0.6	22.40	0	0.00	22.30	0.6	1,631	0.04%
2023/11/06	0.1	22.50	0	0.00	22.50	0.1	1,643	0.01%
2023/11/03	0.7	22.26	0.1	22.35	22.40	0.6	1,645	0.04%
2023/11/02	0	22.14	0	0.00	22.20	0	1,648	0.00%
2023/11/01	0.1	22.10	0	0.00	22.10	0.1	1,666	0.01%
2023/10/31	0.4	22.07	0	0.00	21.85	0.4	1,683	0.02%
2023/10/30	0.1	22.19	0.1	22.20	22.25	0	1,688	0.00%
2023/10/27	0	21.64	0	0.00	21.90	0	1,690	0.00%
2023/10/26	0.3	21.45	0	0.00	21.35	0.3	1,695	0.02%
2023/10/25	0.1	21.76	0	0.00	21.75	0.1	1,717	0.00%
2023/10/24	0.1	21.20	0	0.00	21.20	0.1	1,721	0.00%
2023/10/23	0.1	21.20	0	0.00	21.10	0.1	1,754	0.01%
2023/10/20	0.2	21.00	0	0.00	21.00	0.2	1,805	0.01%
2023/10/19	2.1	21.14	0	0.00	21.05	2.1	1,863	0.11%
2023/10/18	0.2	21.57	0	0.00	21.40	0.2	1,892	0.01%
2023/10/17	0	0.00	1	22.30	21.90	-1	1,902	-0.05%
2023/10/16	1.2	22.07	0	0.00	21.90	1.2	1,916	0.06%
2023/10/13	0.3	22.35	0	0.00	22.20	0.3	1,923	0.02%
2023/10/12	0.3	22.51	0	0.00	22.35	0.3	1,958	0.01%
2023/10/11	1.1	22.46	0	0.00	22.40	1.1	2,015	0.06%
2023/10/06	1.7	23.07	5	23.25	23.05	-3.3	2,026	-0.16%
2023/10/05	0.2	23.23	5	23.20	23.20	-4.8	2,036	-0.24%
2023/10/04	5.3	23.23	0	0.00	23.20	5.3	2,046	0.26%
2023/10/03	0.1	23.32	46.1	23.33	23.75	-45.9	2,052	-2.24%
2023/10/02	0	22.48	0.2	22.40	22.70	-0.1	2,033	-0.01%
2023/09/28	0	22.45	0	0.00	22.35	0	2,030	0.00%
2023/09/27	10.4	22.69	10	22.45	22.40	0.4	2,034	0.02%
2023/09/26	5	23.15	0.1	23.15	23.10	4.9	2,044	0.24%
2023/09/25	0.1	22.01	0	0.00	22.00	0.1	1,989	0.00%
2023/09/22	0.4	22.04	0	0.00	21.90	0.4	1,999	0.02%
2023/09/21	6.3	22.13	1	22.10	21.85	5.3	2,002	0.26%
2023/09/20	19.2	22.45	1	22.50	22.30	18.2	2,009	0.90%
2023/09/19	21.1	22.64	1	22.70	22.60	20.1	2,026	0.99%
2023/09/18	0.7	22.86	0	0.00	22.95	0.7	2,050	0.03%
2023/09/15	3.3	22.86	1.9	22.88	22.80	1.4	2,070	0.07%
2023/09/14	0.2	23.21	1	23.30	23.20	-0.8	2,076	-0.04%
2023/09/13	1.3	23.21	1	23.30	23.00	0.3	2,090	0.02%
2023/09/12	0.2	23.37	20	23.45	23.30	-19.8	2,102	-0.94%
2023/09/11	1.2	24.02	1	23.35	23.45	0.2	2,103	0.01%
2023/09/08	12.4	24.20	35	23.96	23.85	-22.7	2,083	-1.09%
2023/09/07	23.1	26.34	9.6	27.35	25.45	13.5	2,057	0.66%
2023/09/06	0	0.00	6.8	25.50	25.50	-6.8	1,690	-0.40%
2023/09/05	1.7	22.51	6.4	22.75	23.20	-4.7	1,687	-0.28%
2023/09/04	0.6	20.49	0.3	20.25	21.10	0.3	1,651	0.02%
2023/09/01	0.6	20.33	0.1	20.28	20.75	0.5	1,641	0.03%
2023/08/31	5	20.27	0.5	20.35	20.25	4.6	1,648	0.28%
2023/08/30	1	20.43	1.5	20.56	20.60	-0.5	1,650	-0.03%
2023/08/29	11.7	20.32	13.8	20.37	20.15	-2.1	1,649	-0.13%
2023/08/28	12.7	21.62	5	21.83	21.35	7.6	1,626	0.47%
2023/08/16	6.7	14.75	8	14.80	14.90	-1.3	1,606	-0.08%
2023/08/15	1.4	15.09	0	0.00	15.00	1.4	1,589	0.09%
2023/08/14	12	15.14	1	15.20	15.00	11	1,579	0.70%
2023/08/11	11.7	15.91	1	15.80	15.80	10.7	1,535	0.70%
2023/08/10	2.2	16.48	0.8	16.60	16.20	1.4	1,523	0.09%
2023/08/09	0.7	16.83	2.8	16.93	16.80	-2.1	1,490	-0.14%
2023/08/08	4.2	17.00	0	0.00	17.15	4.2	1,471	0.29%
2023/08/07	4.3	17.08	0	17.25	17.25	4.3	1,460	0.30%
2023/08/04	1.5	16.87	0	0.00	16.85	1.5	1,428	0.10%
2023/08/02	1.6	17.07	0	0.00	16.85	1.6	1,425	0.12%
2023/08/01	1	17.07	0	0.00	17.10	1	1,430	0.07%
2023/07/31	0.3	17.13	1	17.10	17.10	-0.8	1,489	-0.05%
2023/07/28	1.6	17.15	0	0.00	17.20	1.6	1,487	0.10%
2023/07/27	1.6	17.15	0	0.00	17.10	1.6	1,492	0.10%
2023/07/26	1.1	17.15	0	0.00	17.15	1.1	1,492	0.07%
2023/07/25	1.2	16.92	1	17.05	17.05	0.2	1,482	0.01%
2023/07/24	0.8	16.90	0	0.00	16.80	0.8	1,469	0.06%
2023/07/21	1.7	17.01	1	17.10	16.95	0.7	1,473	0.05%
2023/07/20	0.3	17.25	1	17.20	17.20	-0.7	1,490	-0.05%
2023/07/19	1.8	17.36	0	0.00	17.10	1.8	1,504	0.12%
2023/07/18	0.7	17.07	2	17.05	16.95	-1.3	1,506	-0.09%
2023/07/17	2.2	16.81	2	16.70	17.30	0.2	1,519	0.02%
2023/07/14	12.8	16.89	3.6	16.89	16.90	9.1	1,501	0.61%
2023/07/13	13.5	17.27	4.9	17.37	17.20	8.6	1,489	0.58%
2023/07/12	14.2	18.09	2.2	18.11	17.85	12	1,487	0.81%
2023/07/11	5.7	18.20	1	18.20	18.15	4.7	1,520	0.31%
2023/07/10	2.6	18.20	1	18.30	18.20	1.6	1,571	0.10%
2023/07/07	0.4	18.32	0	0.00	18.40	0.4	1,632	0.02%
2023/07/06	6	18.66	0	0.00	18.45	6	1,672	0.36%
2023/07/05	0.6	18.61	2	18.45	18.75	-1.4	1,661	-0.08%
2023/07/04	2.8	18.24	0	0.00	18.15	2.8	1,619	0.17%
2023/07/03	1.8	18.21	3.6	18.21	18.20	-1.8	1,618	-0.11%
2023/06/30	5.2	18.21	1	18.30	18.20	4.2	1,631	0.26%
2023/06/29	2.6	18.27	0.9	18.35	18.25	1.7	1,633	0.10%
2023/06/28	0.6	18.40	0	0.00	18.30	0.6	1,646	0.04%
2023/06/27	1	18.43	16	18.38	18.35	-15	1,663	-0.90%
2023/06/26	7.5	18.42	0.2	18.55	18.45	7.3	1,669	0.44%
2023/06/21	28.8	18.51	21.1	18.50	18.50	7.7	1,692	0.46%
2023/06/20	2.1	18.33	0	0.00	18.30	2.1	1,695	0.13%
2023/06/19	8	18.36	0	18.40	18.40	8	1,742	0.46%
2023/06/16	1.4	18.48	1.8	18.50	18.50	-0.4	1,759	-0.02%
2023/06/15	0.4	18.43	1	18.45	18.45	-0.6	1,788	-0.03%
2023/06/14	7.2	18.48	2	18.70	18.50	5.2	1,840	0.28%
2023/06/13	1.2	18.69	2	19.02	18.70	-0.8	2,032	-0.04%
2023/06/12	0	18.80	8	18.75	18.70	-8	2,297	-0.35%
2023/06/09	11.1	18.55	1	18.65	18.50	10.1	2,288	0.44%
2023/06/08	6.4	18.34	0	0.00	18.40	6.4	2,291	0.28%
2023/06/07	1.5	18.59	0	18.55	18.50	1.5	2,315	0.07%
2023/06/06	24.1	18.60	0	0.00	18.55	24.1	2,310	1.04%
2023/06/05	2.3	18.69	0	0.00	18.70	2.3	2,313	0.10%
2023/06/02	4.8	18.60	0	0.00	18.55	4.8	2,317	0.21%
2023/06/01	0.2	18.88	0	18.70	18.80	0.2	2,300	0.01%
2023/05/31	2	18.95	0	0.00	18.90	2	2,291	0.09%
2023/05/30	0	19.10	0	0.00	19.05	0	2,280	0.00%
2023/05/29	0.1	19.00	0	0.00	19.10	0.1	2,294	0.01%
2023/05/26	0.1	18.95	49	18.91	18.90	-48.9	2,306	-2.12%
2023/05/25	0.3	19.04	0	0.00	19.05	0.3	2,311	0.01%
2023/05/24	0	19.25	0	0.00	19.20	0	2,322	0.00%
2023/05/23	0.1	19.22	0	0.00	19.35	0.1	2,339	0.01%
2023/05/22	1.1	19.20	0.1	19.10	19.10	1	2,357	0.04%
2023/05/19	14	19.18	0	0.00	19.10	14	2,360	0.59%
2023/05/18	32	19.15	1	19.20	19.20	31	2,367	1.31%
2023/05/17	3	19.23	0	0.00	19.20	3	2,374	0.13%
2023/05/15	1	18.95	40	19.05	19.15	-39	2,379	-1.64%
2023/05/12	0	19.05	0	0.00	19.05	0	2,456	0.00%
2023/05/10	2.1	19.20	10	19.25	19.15	-7.9	2,580	-0.31%
2023/05/09	0	0.00	2	19.15	19.10	-2	2,613	-0.08%
2023/05/08	22.3	19.84	0	0.00	19.55	22.3	2,645	0.84%
2023/05/05	30	19.40	5.4	19.81	19.85	24.6	2,744	0.90%
2023/05/04	2	19.00	1	19.10	19.10	1	2,809	0.04%
2023/05/03	0.6	19.10	0	0.00	19.05	0.6	3,015	0.02%
2023/05/02	0	19.00	0	0.00	19.00	0	3,057	0.00%
2023/04/28	2	19.03	65	19.06	19.05	-63	3,082	-2.04%
2023/04/26	1	19.00	0	0.00	18.95	1	3,246	0.03%
2023/04/25	51	19.21	0	0.00	19.15	51	3,297	1.55%
2023/04/24	25.1	19.52	0	0.00	19.65	25.1	3,327	0.75%
2023/04/20	1.1	19.26	0	0.00	19.50	1.1	3,437	0.03%
2023/04/19	22	19.28	0	19.30	19.25	22	3,456	0.64%
2023/04/18	1	19.55	0	0.00	19.25	1	3,537	0.03%
2023/04/17	6.1	20.13	0.2	20.00	19.80	6	3,775	0.16%
2023/04/14	2	19.55	1	19.65	19.70	1	3,787	0.03%
2023/04/13	11	19.26	8	19.34	19.20	3	3,763	0.08%
2023/04/12	1	19.35	0	0.00	19.25	1	3,751	0.03%
2023/04/11	0	18.60	0	0.00	18.65	0	3,737	0.00%
2023/04/10	10	18.84	0	0.00	18.70	10	3,896	0.26%
2023/04/07	18	18.90	5	18.90	18.90	13	4,058	0.32%
2023/04/06	2	18.95	0	0.00	18.85	2	4,097	0.05%
2023/03/31	5.1	18.84	0	0.00	18.80	5.1	4,134	0.12%
2023/03/30	0.2	18.88	0	0.00	18.90	0.2	4,156	0.01%
2023/03/29	1	19.00	0.9	18.95	18.90	0.1	4,189	0.00%
2023/03/28	5	19.21	4	19.00	19.00	1	4,241	0.02%
2023/03/27	1	19.25	0	0.00	19.25	1	4,303	0.02%
2023/03/24	1	19.20	1	19.20	19.20	0	4,379	0.00%
2023/03/23	0	19.55	6.9	19.52	19.45	-6.9	4,539	-0.15%
2023/03/22	8	19.35	2	19.43	19.25	6	4,685	0.13%
2023/03/21	3	19.75	0	0.00	19.65	3	4,725	0.06%
2023/03/20	1	19.45	4	19.43	19.55	-3	4,837	-0.06%
2023/03/17	2	19.15	0	0.00	19.30	2	5,112	0.04%
2023/03/16	7.2	18.84	22	18.98	18.70	-14.8	5,679	-0.26%
2023/03/15	7.3	20.01	5.5	20.06	19.95	1.8	6,018	0.03%
2023/03/14	0.1	22.15	0	0.00	22.05	0.1	6,030	0.00%
2023/03/13	0	0.00	4	22.30	22.40	-4	6,070	-0.07%
2023/03/10	6.1	22.81	1	22.70	22.60	5.1	6,065	0.08%
2023/03/08	1.1	23.30	0	0.00	23.25	1.1	6,071	0.02%
2023/03/07	2	23.40	0	0.00	23.35	2	6,075	0.03%
2023/03/06	0.1	23.60	2	23.45	23.45	-1.9	6,075	-0.03%
2023/03/03	0	0.00	3	23.27	23.25	-3	6,065	-0.05%
2023/03/02	0.1	22.90	0	0.00	23.10	0.1	6,069	0.00%
2023/03/01	4	22.93	5	22.85	22.85	-1	6,067	-0.02%
2023/02/24	0.1	23.40	0	0.00	23.25	0.1	6,063	0.00%
2023/02/23	0.1	23.30	0	0.00	23.45	0.1	6,062	0.00%
2023/02/22	0.1	23.40	21	23.25	23.30	-20.9	6,063	-0.34%
2023/02/21	22.1	23.86	0	0.00	23.50	22.1	6,063	0.36%
2023/02/20	10	23.75	14	23.66	23.75	-4	6,088	-0.07%
2023/02/17	0	23.30	0	0.00	23.30	0	6,098	0.00%
2023/02/16	1	23.40	2	23.40	23.35	-1	6,134	-0.02%
2023/02/15	1	23.10	0	0.00	23.10	1	6,187	0.02%
2023/02/14	0.2	23.25	1	23.20	23.25	-0.8	6,205	-0.01%
2023/02/13	3	23.07	2	23.10	23.10	1	6,234	0.02%
2023/02/10	0	0.00	1	23.20	23.10	-1	6,265	-0.02%
2023/02/09	1	23.95	22	24.23	23.80	-21	6,282	-0.33%
2023/02/08	1	24.15	0	0.00	24.10	1	6,321	0.02%
2023/02/07	21	24.40	5	24.38	24.30	16	6,453	0.25%
2023/02/03	0	0.00	65	24.88	24.80	-65	6,858	-0.95%
2023/02/02	17	24.58	1	24.65	24.50	16	6,836	0.23%
2023/02/01	33	24.63	6	24.55	24.95	27	6,796	0.40%
2023/01/31	2	23.95	2	23.90	23.95	0	6,600	0.00%
2023/01/30	0	23.67	20	23.75	23.70	-20	6,563	-0.30%
2023/01/17	2	23.93	2	24.03	23.65	0	6,542	0.00%
2023/01/16	0	23.68	0	0.00	23.60	0	6,438	0.00%
2023/01/13	0	0.00	2	23.90	23.80	-2	6,418	-0.03%
2023/01/12	5	23.59	0	0.00	23.50	5	6,403	0.08%
2023/01/11	0	0.00	14	23.99	23.95	-14	6,362	-0.22%
2023/01/10	1	23.50	0	0.00	23.45	1	6,266	0.02%
2023/01/09	9	23.43	0	0.00	23.45	9	6,274	0.14%
2023/01/06	4	23.69	2	24.10	23.65	2	6,259	0.03%
2023/01/05	5	23.95	13	24.08	23.85	-8	6,195	-0.13%
2023/01/04	0	0.00	27	23.45	23.45	-27	5,933	-0.46%
2023/01/03	12	22.99	78	22.95	22.85	-66	5,890	-1.12%
2022/12/30	1	23.45	1	23.45	23.35	0	5,865	0.00%
2022/12/29	8	23.76	1	23.60	23.60	7	5,821	0.12%
2022/12/28	53	24.39	5	23.99	23.85	48	5,774	0.83%
2022/12/27	44	23.93	15.9	23.97	24.10	28.1	5,580	0.50%
2022/12/23	0	0.00	1	23.45	23.30	-1	5,395	-0.02%
2022/12/22	5	23.20	39	22.92	22.90	-34	5,390	-0.63%
2022/12/21	10	22.91	8	22.78	22.75	2	5,389	0.04%
2022/12/20	12	22.96	8	22.90	22.30	4	5,371	0.07%
2022/12/19	8	23.72	67	23.22	23.15	-59	5,344	-1.10%
2022/12/16	9	23.22	35	23.15	23.15	-26	5,275	-0.49%
2022/12/15	19	23.92	26	23.73	23.70	-7	5,206	-0.13%
2022/12/14	11.5	23.18	13	23.50	23.25	-1.5	5,043	-0.03%
2022/12/13	9.1	22.88	11	22.72	22.75	-1.9	4,876	-0.04%
2022/12/12	34.1	22.84	16	22.75	22.60	18.1	4,806	0.38%
2022/12/09	29.1	24.10	18	23.92	23.60	11.1	4,684	0.24%
2022/12/08	82.1	23.66	12	24.11	23.80	70.1	4,381	1.60%
2022/12/07	33	22.73	4	22.76	22.75	29	3,758	0.77%
2022/12/06	0	0.00	4	23.39	23.75	-4	3,216	-0.12%
2022/12/05	45	21.75	0	0.00	21.60	45	2,923	1.54%
2022/12/02	20	21.35	0	0.00	21.30	20	2,894	0.69%
2022/12/01	0	0.00	0	21.40	21.30	0	2,897	0.00%
2022/11/30	1	21.00	6	21.12	21.20	-5	2,904	-0.17%
2022/11/29	5.2	20.36	8	20.65	20.65	-2.8	2,893	-0.10%
2022/11/28	8	20.27	0	0.00	20.50	8	2,892	0.28%
2022/11/25	0	0.00	16	20.65	20.40	-16	2,908	-0.55%
2022/11/24	11	20.40	0	0.00	20.40	11	2,902	0.38%
2022/11/23	0	20.20	0	0.00	20.50	0	2,897	0.00%
2022/11/22	4	20.29	0	0.00	20.10	4	2,914	0.14%
2022/11/21	1	21.15	0.2	20.60	20.60	0.8	2,901	0.03%
2022/11/18	2	21.00	0	0.00	20.80	2	2,897	0.07%
2022/11/17	0	0.00	38	21.09	21.05	-38	2,915	-1.30%
2022/11/16	1	21.05	7	21.17	20.70	-6	2,918	-0.21%
2022/11/15	4	21.44	1	21.35	21.30	3	2,936	0.10%
2022/11/11	3	21.13	62	21.15	21.05	-59	2,896	-2.04%
2022/11/10	7	21.21	5	21.15	21.05	2	2,848	0.07%
2022/11/09	6	21.56	0	0.00	21.55	6	2,836	0.21%
2022/11/08	3.3	21.91	4	21.89	21.65	-0.7	2,839	-0.02%
2022/11/07	40	21.84	11	21.74	21.80	29	2,837	1.02%
2022/11/04	5	21.93	16	21.68	21.75	-11	2,814	-0.39%
2022/11/03	34.7	21.71	1	22.00	21.90	33.7	2,758	1.22%
2022/11/02	12	21.38	7	21.65	21.35	5	2,563	0.20%
2022/11/01	17.1	21.71	22	21.93	21.55	-4.9	2,485	-0.20%
2022/10/31	30	20.70	1	20.80	20.80	29	2,162	1.34%
2022/10/28	1	19.25	5	19.90	18.95	-4	2,145	-0.19%
2022/10/27	5	19.35	0	0.00	19.65	5	2,117	0.24%
2022/10/25	4	19.15	0	0.00	19.05	4	2,696	0.15%
2022/10/21	1	18.90	0	0.00	18.60	1	2,840	0.04%
2022/10/20	3	19.28	0	0.00	19.05	3	2,845	0.11%
2022/10/19	6	20.00	0	0.00	19.95	6	2,822	0.21%
2022/10/17	1	18.75	0	0.00	19.30	1	2,901	0.03%
2022/10/14	1	19.55	0	0.00	19.60	1	2,905	0.03%
2022/10/12	0	0.00	5	20.20	20.15	-5	2,904	-0.17%
2022/10/06	0	0.00	10	20.50	20.45	-10	2,960	-0.34%
2022/10/05	7	20.41	0	0.00	20.40	7	2,993	0.23%
2022/10/04	0	0.00	1	20.40	20.45	-1	3,039	-0.03%
2022/10/03	0	0.00	1	20.30	20.15	-1	3,075	-0.03%
2022/09/30	2	19.27	0	0.00	19.85	2	3,085	0.06%
2022/09/29	0	0.00	2	19.85	19.90	-2	3,062	-0.07%
2022/09/28	4	19.21	0	0.00	19.00	4	3,039	0.13%
2022/09/27	1	20.20	0	0.00	20.35	1	3,014	0.03%
2022/09/26	0.1	20.25	0	0.00	19.80	0.1	3,022	0.00%
2022/09/20	1	21.50	0	0.00	21.45	1	3,122	0.03%
2022/09/19	0	21.90	4	21.60	21.40	-4	3,148	-0.13%
2022/09/14	1	22.35	0	0.00	22.40	1	3,173	0.03%
2022/09/13	1.3	22.81	3	22.80	22.80	-1.7	3,194	-0.05%
2022/09/12	0	22.85	0	0.00	22.90	0	3,220	0.00%
2022/09/08	2	22.15	0	0.00	22.30	2	3,258	0.06%
2022/09/07	0	21.97	0	0.00	21.95	0	3,274	0.00%
2022/09/02	0.1	23.60	0	0.00	23.45	0.1	3,299	0.00%
2022/09/01	2.5	23.97	0	0.00	23.80	2.5	3,304	0.08%
2022/08/31	1	24.20	0	0.00	24.45	1	3,303	0.03%
2022/08/30	0.1	24.10	0	0.00	24.05	0.1	3,312	0.00%
2022/08/29	3	24.07	0	24.35	24.00	3	3,321	0.09%
2022/08/25	0	0.00	50	25.10	25.00	-50	3,307	-1.51%
2022/08/23	50.1	26.09	0.5	25.95	25.80	49.6	3,304	1.50%
2022/08/22	1	26.80	9.9	27.39	26.60	-8.9	3,317	-0.27%
2022/08/10	0	24.36	0	0.00	24.30	0	3,285	0.00%
2022/08/09	0	0.00	0.1	24.10	24.30	-0.1	3,285	0.00%
2022/08/08	0	0.00	2	23.90	23.90	-2	3,299	-0.06%
2022/08/05	3	24.20	32	24.23	24.15	-29	3,325	-0.87%
2022/08/04	33	23.72	0	0.00	23.75	33	3,394	0.97%
2022/08/03	0	0.00	98	24.11	24.10	-98	3,404	-2.88%
2022/08/02	2	24.80	0	0.00	24.75	2	3,406	0.06%
2022/08/01	0	26.20	0	0.00	26.00	0	3,443	0.00%
2022/07/28	29.3	26.45	0	0.00	26.30	29.3	3,454	0.85%
2022/07/27	0.1	26.70	2	26.25	26.80	-2	3,449	-0.06%
2022/07/26	2.5	26.70	3	27.25	26.60	-0.5	3,437	-0.02%
2022/07/25	40.1	27.15	6	27.00	26.55	34.1	3,401	1.00%
2022/07/22	5	27.56	7	27.41	27.30	-2	3,404	-0.06%
2022/07/21	25	27.23	17	27.27	27.65	8	3,396	0.24%
2022/07/20	2	25.90	3	25.52	25.90	-1	3,027	-0.03%
2022/07/19	0	0.00	0	23.40	23.55	0	3,248	0.00%
2022/07/18	30	23.44	2	23.45	23.40	28	3,757	0.75%
2022/07/15	2	22.95	3	22.90	22.90	-1	3,815	-0.03%
2022/07/14	0	0.00	2	23.08	23.00	-2	3,856	-0.05%
2022/07/13	0	0.00	1	22.35	23.00	-1	3,881	-0.03%
2022/07/12	1	21.50	0	0.00	21.35	1	3,865	0.03%
2022/07/11	3.1	22.70	0	0.00	22.70	3.1	3,890	0.08%
2022/07/07	1	21.80	0	22.05	22.20	1	3,964	0.03%
2022/07/06	0	0.00	1	22.00	21.65	-1	3,974	-0.03%
2022/06/27	0.2	24.05	0	0.00	24.10	0.2	4,018	0.00%
2022/06/24	0	0.00	2	23.65	23.45	-2	4,055	-0.05%
2022/06/23	0	0.00	0.4	23.00	23.30	-0.4	4,228	-0.01%
2022/06/16	0	0.00	100	26.12	25.50	-100	4,218	-2.37%
2022/06/15	1	26.50	0	0.00	26.50	1	4,243	0.02%
2022/06/14	0	0.00	1	26.75	26.55	-1	4,292	-0.02%
2022/06/13	2.1	27.20	0	0.00	27.10	2.1	4,317	0.05%
2022/06/09	0	0.00	1	28.30	28.15	-1	4,387	-0.02%
2022/06/08	0	0.00	1	27.85	27.95	-1	4,403	-0.02%
2022/06/07	70	27.55	0	0.00	27.80	70	4,452	1.57%
2022/06/02	0	26.85	0	0.00	26.90	0	4,617	0.00%
2022/06/01	0	0.00	1	27.20	27.20	-1	4,728	-0.02%
2022/05/31	30	27.00	0	0.00	27.00	30	4,768	0.63%
2022/05/30	0	0.00	22.2	26.61	26.80	-22.2	4,798	-0.46%
2022/05/27	10	26.45	9	26.45	26.20	1	4,815	0.02%
2022/05/26	1	26.10	0	0.00	26.10	1	4,876	0.02%
2022/05/24	0	0.00	0	25.78	25.55	0	5,104	0.00%
2022/05/23	0	0.00	1	26.00	26.05	-1	5,151	-0.02%
2022/05/20	2	25.50	0	0.00	25.50	2	5,237	0.04%
2022/05/19	0	0.00	1	25.40	25.50	-1	5,302	-0.02%
2022/05/18	4	26.29	2	26.25	26.20	2	5,378	0.04%
2022/05/16	0	0.00	4	25.30	25.50	-4	5,632	-0.07%
2022/05/13	2	25.08	0	0.00	25.10	2	5,728	0.03%
2022/05/11	0	0.00	70	25.51	25.40	-70	5,841	-1.20%
2022/05/09	2	26.00	11	26.77	26.00	-9	6,015	-0.15%
2022/05/06	13	27.85	1	27.85	27.95	12	6,064	0.20%
2022/05/05	14	28.60	5	29.10	28.60	9	6,207	0.14%
2022/05/04	0	0.00	1	28.85	28.60	-1	6,439	-0.01%
2022/05/03	3	28.70	4	28.71	28.60	-1	6,696	-0.01%
2022/04/29	3	29.00	46	29.20	29.05	-43	7,028	-0.61%
2022/04/27	0	29.05	60	28.95	29.05	-60	7,741	-0.77%
2022/04/26	22	30.59	2	30.50	30.05	20	7,970	0.25%
2022/04/25	5	32.47	590	31.35	30.45	-585	8,332	-7.02%	大賣/鉅額交易
2022/04/22	851.2	32.86	278	33.21	33.25	573.2	8,551	6.70%	大買/大賣/鉅額交易
2022/04/21	37	30.02	3	29.92	30.30	34	9,070	0.38%
2022/04/20	2	29.15	2	29.18	29.30	0	10,300	0.00%
2022/04/19	1	28.55	2	28.70	28.50	-1	12,065	-0.01%
2022/04/18	5	28.88	1	28.70	28.60	4	14,962	0.03%
2022/04/15	2	29.40	0	0.00	29.40	2	16,891	0.01%
2022/04/14	0	0.00	1	30.10	30.10	-1	17,782	-0.01%
2022/04/13	18	30.45	3	30.55	30.50	15	18,366	0.08%
2022/04/12	1.1	30.23	1	30.35	30.30	0.1	18,807	0.00%
2022/04/11	1	30.80	0	0.00	30.70	1	20,999	0.00%
2022/04/08	0	30.90	6	30.94	31.00	-6	21,211	-0.03%
2022/04/07	2	31.45	1	31.05	30.80	1	21,324	0.00%
2022/04/06	0	31.05	0	0.00	31.05	0	21,496	0.00%
2022/04/01	6.1	31.32	6	31.32	31.20	0.1	21,531	0.00%
2022/03/31	1	31.40	0	0.00	31.20	1	21,535	0.00%
2022/03/30	1.1	31.36	1	31.35	31.45	0.1	21,657	0.00%
2022/03/29	1	31.45	9	31.39	31.35	-8	21,671	-0.04%
2022/03/28	43.1	31.91	6	32.05	31.75	37.1	21,662	0.17%
2022/03/25	1	31.30	0	0.00	31.25	1	21,540	0.00%
2022/03/24	1.1	31.84	0	0.00	31.90	1.1	21,582	0.01%
2022/03/23	0.1	32.25	0	0.00	32.10	0.1	21,595	0.00%
2022/03/22	0	0.00	4	31.65	32.10	-4	21,602	-0.02%
2022/03/21	1	31.70	0	0.00	31.80	1	21,608	0.00%
2022/03/18	1	30.80	0	0.00	31.70	1	21,657	0.00%
2022/03/17	7	31.05	1	30.95	31.10	6	21,664	0.03%
2022/03/16	5	30.90	0	0.00	30.45	5	21,681	0.02%
2022/03/15	2.1	30.63	0	0.00	30.55	2.1	21,879	0.01%
2022/03/14	0	0.00	2	31.65	31.75	-2	21,882	-0.01%
2022/03/11	2	31.80	4	31.70	31.60	-2	21,922	-0.01%
2022/03/10	6	32.03	1	31.80	32.10	5	21,950	0.02%
2022/03/09	0	0.00	1	31.10	31.15	-1	21,904	0.00%
2022/03/08	3	30.77	22	30.28	30.20	-19	21,902	-0.09%
2022/03/07	13.1	31.43	0	0.00	31.45	13.1	21,816	0.06%
2022/03/04	5	32.86	1	32.85	32.80	4	21,838	0.02%
2022/03/03	12	33.26	20	33.25	33.30	-8	22,078	-0.04%
2022/03/02	0.1	33.10	7	33.18	33.30	-6.9	22,143	-0.03%
2022/03/01	1	33.50	2	32.80	33.50	-1	22,186	0.00%
2022/02/25	1	32.45	10	32.30	32.60	-9	22,180	-0.04%
2022/02/24	4	32.88	1	32.40	32.40	3	22,154	0.01%
2022/02/23	0	0.00	1	33.80	33.95	-1	22,106	0.00%
2022/02/22	2.2	33.36	111	33.25	33.35	-108.8	22,202	-0.49%	大賣/鉅額交易
2022/02/21	24	34.94	60	34.51	34.45	-36	22,198	-0.16%
2022/02/18	0	0.00	15	33.88	34.90	-15	22,257	-0.07%
2022/02/17	0	0.00	8	34.92	34.30	-8	22,317	-0.04%
2022/02/16	44	34.65	6	34.83	34.65	38	22,315	0.17%
2022/02/15	5	34.21	3.1	33.95	33.90	1.9	22,348	0.01%
2022/02/14	41	33.81	83	33.36	33.30	-42	22,570	-0.19%
2022/02/11	25	34.98	24	34.64	34.60	1	22,831	0.00%
2022/02/10	22	35.26	26	34.97	34.95	-4	23,054	-0.02%
2022/02/09	21	35.35	80	35.43	35.60	-59	23,327	-0.25%
2022/02/08	20.1	34.20	20	34.60	34.85	0.1	24,113	0.00%
2022/02/07	20	33.10	21	33.66	34.05	-1	25,027	0.00%
2022/01/26	39.1	33.47	43	33.44	33.45	-3.9	26,409	-0.01%
2022/01/25	12	35.70	10	34.65	34.00	2	26,933	0.01%
2022/01/24	13	36.56	9.7	36.13	36.20	3.3	26,939	0.01%
2022/01/21	23	36.87	29	36.59	36.15	-6	26,917	-0.02%
2022/01/20	68	36.01	12	36.26	36.10	56	26,579	0.21%
2022/01/19	70	37.90	150	36.95	36.85	-80	26,321	-0.30%	大賣/
2022/01/18	86	38.35	13	38.23	37.75	73	26,220	0.28%
2022/01/17	59	39.41	26	39.27	38.05	33	26,227	0.13%
2022/01/14	163.1	40.45	320	39.33	39.00	-156.9	25,736	-0.61%	大買/大賣/鉅額交易
2022/01/13	169	41.29	44.2	41.59	41.70	124.8	24,921	0.50%	大買/鉅額交易
2022/01/12	52.2	40.93	88.1	40.92	41.75	-35.9	23,659	-0.15%
2022/01/11	271.1	41.04	101	41.02	39.50	170.1	21,933	0.78%	大買/大賣/鉅額交易
2022/01/10	168	40.03	67	40.23	41.35	101	19,103	0.53%	大買/
2022/01/07	41	37.83	40	38.07	37.60	1	17,227	0.01%
2022/01/06	72	37.53	19	37.64	36.40	53	16,428	0.32%
2022/01/05	25	37.25	19.1	37.24	36.80	5.9	15,923	0.04%
2022/01/04	141	37.88	65.1	37.80	38.10	75.9	15,523	0.49%	大買/
2022/01/03	10	35.50	4.1	36.14	36.35	6	13,411	0.04%
2021/12/30	1.1	33.10	1	33.00	33.05	0.1	13,340	0.00%
2021/12/29	7	33.44	2.6	33.65	33.90	4.4	13,430	0.03%
2021/12/28	8.1	33.24	1	32.90	32.75	7.1	13,471	0.05%
2021/12/27	1	32.65	0	0.00	32.50	1	13,611	0.01%
2021/12/24	3	33.05	0	0.00	32.85	3	13,761	0.02%
2021/12/22	1	32.95	0	0.00	32.55	1	13,915	0.01%
2021/12/21	0	32.35	2	32.50	32.55	-2	14,016	-0.01%
2021/12/20	0	0.00	0.1	32.90	32.95	-0.1	14,101	0.00%
2021/12/16	0.1	31.80	1	31.75	31.80	-0.9	14,227	-0.01%
2021/12/15	0.1	31.70	3	31.83	31.70	-2.9	14,437	-0.02%
2021/12/14	3	31.72	0	0.00	31.60	3	14,834	0.02%
2021/12/13	3	32.82	0.5	32.65	32.65	2.5	14,934	0.02%
2021/12/10	7	32.96	0	0.00	33.00	7	15,260	0.05%
2021/12/09	3	33.27	0.1	33.85	33.10	2.9	16,279	0.02%
2021/12/07	0.1	32.85	5	32.82	32.95	-4.9	16,271	-0.03%
2021/12/06	3	32.44	3	32.65	32.30	0	16,354	0.00%
2021/12/03	1.1	32.41	0	0.00	32.60	1.1	16,454	0.01%
2021/12/02	2.1	32.58	26	32.78	32.40	-23.9	16,776	-0.14%
2021/12/01	2	33.38	1	33.05	33.05	1	17,888	0.01%
2021/11/30	1.2	33.48	12	33.06	33.15	-10.8	18,320	-0.06%
2021/11/29	53	33.99	9.8	32.63	33.45	43.2	18,520	0.23%
2021/11/26	5.1	32.14	5	33.15	32.10	0.1	18,889	0.00%
2021/11/25	11	33.39	6	33.73	33.25	5	19,243	0.03%
2021/11/24	0.1	33.15	5	33.50	33.45	-5	19,749	-0.03%
2021/11/23	8	32.96	9.9	33.29	32.70	-1.9	20,818	-0.01%
2021/11/22	2	33.20	1	33.45	33.45	1	21,578	0.00%
2021/11/19	3.1	32.91	133	32.96	32.90	-130	22,224	-0.58%	大賣/鉅額交易
2021/11/18	0.1	33.90	1	33.70	33.70	-0.9	22,495	0.00%
2021/11/17	1	34.30	2	33.80	33.75	-1	22,671	0.00%
2021/11/16	10	34.55	9	34.88	34.20	1	23,522	0.00%
2021/11/15	13	34.31	9.3	34.56	34.00	3.7	23,746	0.02%
2021/11/12	6.1	34.51	13	34.90	34.20	-7	24,047	-0.03%
2021/11/11	40.4	36.00	6	35.10	34.85	34.4	25,717	0.13%
2021/11/10	48.1	35.88	47	36.01	35.65	1.1	26,369	0.00%
2021/11/09	75	34.46	27	35.25	35.05	48	26,734	0.18%
2021/11/08	148	35.69	215	34.85	34.40	-67	27,686	-0.24%	大買/大賣/
2021/11/05	111.2	37.61	92	36.28	35.65	19.2	28,732	0.07%	大買/
2021/11/04	70.2	37.99	54	37.42	37.20	16.2	28,543	0.06%
2021/11/03	58.8	38.01	30.4	38.41	38.95	28.4	28,244	0.10%
2021/11/02	36	33.42	59	34.30	35.45	-23	27,566	-0.08%
2021/11/01	1	32.10	2.7	31.84	32.25	-1.7	27,002	-0.01%
2021/10/29	4	31.50	4	31.56	31.75	0	26,857	0.00%
2021/10/28	20	30.47	22	30.08	30.05	-2	26,646	-0.01%
2021/10/27	1.2	30.14	101	30.00	30.10	-99.8	26,712	-0.37%	大賣/
2021/10/26	104.4	31.48	1.5	30.55	30.35	102.9	26,767	0.38%	大買/鉅額交易
2021/10/25	60.6	32.17	8	31.47	31.60	52.6	26,884	0.20%
2021/10/22	7.2	31.10	173	30.39	30.30	-165.9	27,150	-0.61%	大賣/鉅額交易
2021/10/21	63.1	32.17	36	31.50	31.00	27.1	27,141	0.10%
2021/10/20	5.8	31.18	0.9	31.06	31.25	4.9	26,986	0.02%
2021/10/19	1.4	31.04	10.1	31.44	31.30	-8.7	27,047	-0.03%
2021/10/18	0	0.00	19	30.49	30.55	-19	30,211	-0.06%
2021/10/15	5	30.95	3	30.70	30.45	2	31,144	0.01%
2021/10/14	12.2	30.85	10	30.96	30.90	2.2	32,896	0.01%
2021/10/13	5.2	29.85	34	29.60	30.10	-28.8	34,822	-0.08%
2021/10/12	3	29.90	0	0.00	29.95	3	36,209	0.01%
2021/10/08	84.1	32.16	37	31.69	31.20	47.1	37,209	0.13%
2021/10/07	1.2	31.42	2.2	31.96	32.25	-1	37,286	0.00%
2021/10/06	108.2	32.11	14	31.05	30.85	94.2	37,253	0.25%	大買/
2021/10/05	1.2	32.29	5.3	32.03	32.20	-4.1	37,234	-0.01%
2021/10/04	32	31.57	19	30.99	30.50	13	37,099	0.04%
2021/10/01	5.1	31.56	4	31.81	31.55	1.1	37,100	0.00%
2021/09/30	40	32.60	94.1	32.12	33.00	-54.1	37,121	-0.15%
2021/09/29	35.6	33.34	66	32.13	32.00	-30.5	37,187	-0.08%
2021/09/28	83.2	33.79	57	33.95	33.20	26.3	37,300	0.07%
2021/09/27	72.1	35.03	105.5	34.86	34.25	-33.5	37,331	-0.09%	大賣/
2021/09/24	23.1	35.71	20	35.48	35.30	3.2	37,594	0.01%
2021/09/23	43.2	35.47	45.1	35.37	35.05	-1.8	37,928	0.00%
2021/09/22	7.1	36.35	8.6	35.98	35.00	-1.5	38,245	0.00%
2021/09/17	80.5	38.96	79.7	38.38	37.90	0.8	38,853	0.00%
2021/09/16	21.2	38.31	13.1	37.81	37.75	8.1	40,224	0.02%
2021/09/15	33.7	37.86	35	38.79	39.10	-1.3	41,259	0.00%
2021/09/14	53.6	39.41	545	40.03	39.00	-491.4	42,989	-1.14%	大賣/鉅額交易
2021/09/13	510.4	38.25	13.9	38.16	38.25	496.5	45,841	1.08%	大買/鉅額交易
2021/09/01	3.1	33.88	5	33.89	33.55	-1.9	46,673	0.00%
2021/08/31	4.1	34.39	18.2	33.97	34.00	-14.2	48,248	-0.03%
2021/08/30	0	34.85	6	35.09	34.60	-6	48,920	-0.01%
2021/08/27	30	35.79	36	35.71	35.35	-6	48,839	-0.01%
2021/08/26	71.2	37.00	51.3	36.83	35.70	19.9	48,728	0.04%
2021/08/25	6	35.10	7.2	35.73	36.75	-1.2	48,063	0.00%
2021/08/24	12.2	34.13	2.1	34.29	33.45	10.1	47,627	0.02%
2021/08/23	16.2	34.92	4	34.70	34.70	12.2	47,357	0.03%
2021/08/20	1.2	34.02	1	34.05	33.30	0.2	46,789	0.00%
2021/08/19	9.6	34.46	7	34.14	33.80	2.6	46,582	0.01%
2021/08/18	33	35.62	29	36.14	35.50	4	46,071	0.01%
2021/08/17	16	35.77	27	35.72	36.35	-11	45,109	-0.02%
2021/08/16	33.3	37.18	21	37.14	36.35	12.3	44,681	0.03%
2021/08/13	1.1	40.55	10	40.60	40.35	-8.9	44,324	-0.02%
2021/08/12	8.1	40.04	1	40.20	39.85	7.1	44,104	0.02%
2021/08/11	24	40.52	13	40.29	39.55	11	44,273	0.02%
2021/08/10	5	39.62	1	39.95	39.20	4	43,892	0.01%
2021/08/09	22	39.41	26.2	39.64	40.00	-4.2	44,640	-0.01%
2021/08/06	36.3	40.85	23.9	41.88	39.60	12.4	44,665	0.03%
2021/08/05	18.1	39.23	319	38.86	38.85	-300.9	43,001	-0.70%	大賣/鉅額交易
2021/08/04	36.1	41.57	21	41.24	40.80	15.1	42,131	0.04%
2021/08/03	27.5	42.01	29.9	41.77	41.45	-2.4	41,446	-0.01%
2021/08/02	76.1	44.16	54.4	42.49	41.70	21.7	40,208	0.05%
2021/07/30	30.1	44.76	33.3	44.78	46.30	-3.2	38,809	-0.01%
2021/07/29	160.8	43.03	41	42.63	42.10	119.8	38,098	0.31%	大買/鉅額交易
2021/07/28	61.6	47.91	14.5	48.01	46.75	47.1	37,348	0.13%
2021/07/27	0	0.00	1	52.50	51.90	-1	36,581	0.00%
2021/07/26	1	55.60	1	55.70	55.60	0	36,423	0.00%
2021/07/23	0	0.00	3.2	55.59	55.40	-3.2	36,330	-0.01%
2021/07/22	2	53.75	0	0.00	54.60	2	36,343	0.01%
2021/07/21	4	52.95	17	50.70	52.10	-13	36,204	-0.04%
2021/07/20	14.2	52.81	1.8	52.52	52.50	12.4	36,069	0.03%
2021/07/19	17	49.46	36.2	48.78	55.60	-19.2	35,776	-0.05%
2021/07/16	8	50.60	50	50.60	50.60	-42	35,168	-0.12%
2021/07/15	12	56.20	1	56.20	56.20	11	35,181	0.03%
2021/07/14	5	62.40	2.2	62.40	62.40	2.8	35,459	0.01%
2021/07/13	237.9	69.16	258.6	68.59	69.30	-20.7	35,420	-0.06%	大買/大賣/
2021/07/12	85.1	62.77	24.9	63.71	64.90	60.2	32,331	0.19%
2021/07/09	59.5	57.04	84	57.58	59.00	-24.5	31,420	-0.08%
2021/07/08	183.3	55.25	149	54.31	54.60	34.3	29,681	0.12%	大買/大賣/
2021/07/07	51.2	52.89	47.5	53.48	53.70	3.7	27,785	0.01%
2021/07/06	20.8	47.58	25.7	48.76	48.90	-4.9	26,503	-0.02%
2021/07/05	4	42.10	14	42.10	45.00	-10	25,605	-0.04%
2021/07/02	2	46.60	10	46.06	46.75	-8	25,442	-0.03%
2021/07/01	4	45.30	14	46.14	45.70	-10	25,329	-0.04%
2021/06/30	6	42.26	10.8	41.95	43.00	-4.8	25,167	-0.02%
2021/06/29	1	39.55	1	39.55	40.00	0	25,042	0.00%
2021/06/28	12	41.69	1	41.50	41.95	11	24,837	0.04%
2021/06/25	2	38.40	3	37.55	38.25	-1	24,650	0.00%
2021/06/24	3.5	33.49	25.1	32.97	35.85	-21.6	24,456	-0.09%
2021/06/23	7.2	34.75	4	34.69	34.00	3.2	24,267	0.01%
2021/06/22	8	37.60	23.1	37.25	37.75	-15.1	24,098	-0.06%
2021/06/21	31.5	34.23	4	34.25	34.55	27.5	23,693	0.12%
2021/06/18	23.1	29.93	32.6	31.34	31.45	-9.5	23,252	-0.04%
2021/06/17	51.1	28.01	59.6	28.37	28.60	-8.5	22,777	-0.04%
2021/06/16	61.3	27.79	58.4	28.01	28.50	2.9	21,933	0.01%
2021/06/15	38	24.58	300.5	25.34	25.95	-262.5	20,148	-1.30%	大賣/鉅額交易
2021/06/11	332	24.13	150.3	24.11	23.60	181.7	19,019	0.96%	大買/大賣/鉅額交易
2021/06/10	309.2	23.07	223.2	23.38	23.35	86	16,917	0.51%	大買/大賣/
2021/06/09	46	21.50	89.5	21.68	22.15	-43.5	12,985	-0.33%
2021/06/08	191.2	20.42	99	20.12	20.15	92.2	11,996	0.77%	大買/
2021/06/07	24.2	17.99	18.7	18.67	19.15	5.5	10,330	0.05%
2021/06/04	1	17.50	2	17.60	17.45	-1	9,515	-0.01%
2021/06/03	3	17.92	2.1	18.10	17.85	0.9	9,430	0.01%
2021/06/02	106.1	18.03	9	17.89	18.05	97.1	9,178	1.06%	大買/
2021/06/01	1	17.15	1	17.20	17.20	0	8,649	0.00%
2021/05/31	12	17.38	4	17.43	17.35	8	8,591	0.09%
2021/05/28	0.1	17.50	3	17.47	17.40	-3	8,528	-0.03%
2021/05/27	3	17.60	8	17.78	17.60	-5	8,428	-0.06%
2021/05/26	1	17.30	3	17.23	17.15	-2	8,196	-0.02%
2021/05/25	21	17.30	0	0.00	17.40	21	8,126	0.26%
2021/05/24	15	17.84	11	17.97	17.55	4	7,969	0.05%
2021/05/21	7.3	17.43	15	17.11	17.40	-7.7	7,593	-0.10%
2021/05/20	1	17.05	0	0.00	17.10	1	7,224	0.01%
2021/05/19	22.1	17.34	5	17.24	17.20	17.1	7,018	0.24%
2021/05/18	12	17.84	2	17.50	17.60	10	6,581	0.15%
2021/05/17	72	17.82	37.2	18.08	18.40	34.8	5,996	0.58%
2021/05/14	16	16.69	2	16.76	16.75	14	4,869	0.29%
2021/05/13	1	15.90	0	0.00	16.10	1	4,406	0.02%
2021/05/12	4	15.33	0	0.00	14.65	4	4,206	0.10%
2021/05/11	0	0.00	2	16.25	15.95	-2	4,089	-0.05%
2021/05/10	1	16.30	4	16.46	16.50	-3	4,015	-0.07%
2021/05/07	0	16.40	0	0.00	16.40	0	3,999	0.00%
2021/05/06	5	16.32	1	16.20	16.35	4	3,980	0.10%
2021/05/04	8	16.85	5	16.80	16.45	3	3,955	0.08%
2021/05/03	1	17.15	0	0.00	17.05	1	3,894	0.03%
2021/04/28	0	0.00	5	17.65	17.65	-5	3,837	-0.13%
2021/04/27	1	17.35	6	17.45	17.30	-5	3,743	-0.13%
2021/04/26	0	0.00	4	17.38	17.30	-4	3,740	-0.11%
2021/04/23	0	0.00	2	17.40	17.30	-2	3,727	-0.05%
2021/04/22	8	18.04	5	17.95	17.45	3	3,717	0.08%
2021/04/21	6	17.85	10	17.72	17.90	-4	3,632	-0.11%
2021/04/20	10	18.22	7	17.95	18.00	3	3,559	0.08%
2021/04/19	21	17.24	2	17.30	17.40	19	3,244	0.59%
2021/04/16	3.3	17.27	2	17.30	17.30	1.3	3,185	0.04%
2021/04/15	3	17.70	11	17.75	17.90	-8	3,041	-0.26%
2021/04/14	2	17.40	2	17.35	17.55	0	2,922	0.00%
2021/04/13	6	17.84	0	0.00	17.80	6	2,864	0.21%
2021/04/12	64	17.70	10	17.88	18.20	54	2,702	2.00%
2021/04/09	24	17.43	6	17.38	17.35	18	2,500	0.72%
2021/04/08	2	17.00	13	17.00	17.05	-11	2,299	-0.48%
2021/04/07	4	16.93	3	16.95	16.90	1	2,331	0.04%
2021/04/06	2	16.95	0	0.00	16.95	2	2,322	0.09%
2021/04/01	1	17.05	1	17.05	17.00	0	2,336	0.00%
2021/03/31	0.1	17.10	0	0.00	17.05	0.1	2,368	0.00%
2021/03/30	2	17.10	3	17.10	17.10	-1	2,405	-0.04%
2021/03/29	4	17.28	0	0.00	17.20	4	2,390	0.17%
2021/03/26	12	17.25	2.8	17.27	17.25	9.2	2,409	0.38%
2021/03/22	5	17.05	0	0.00	17.15	5	2,465	0.20%
2021/03/18	2	17.15	0	0.00	17.10	2	2,558	0.08%
2021/03/16	1	17.15	0	0.00	17.15	1	2,497	0.04%
2021/03/15	0	0.00	1	17.15	17.10	-1	2,509	-0.04%
2021/03/12	0	0.00	1	17.10	17.05	-1	2,535	-0.04%
2021/03/11	0	0.00	5	17.05	17.15	-5	2,550	-0.20%
2021/03/10	0	0.00	45	16.90	16.95	-45	2,519	-1.79%
2021/03/09	1	16.75	0	0.00	16.90	1	2,533	0.04%
2021/03/08	5	16.80	0	0.00	16.75	5	2,550	0.20%
2021/03/02	2	16.80	0	0.00	16.75	2	2,625	0.08%
2021/02/25	0	0.00	2	16.90	16.90	-2	2,711	-0.07%
2021/02/24	1	16.85	0	0.00	16.85	1	2,743	0.04%
2021/02/23	0	0.00	1	16.85	16.95	-1	2,745	-0.04%
2021/02/17	1	16.45	0	0.00	16.50	1	2,803	0.04%
2021/02/05	0	0.00	3	16.35	16.40	-3	2,802	-0.11%
2021/02/04	0	0.00	1	16.25	16.30	-1	2,832	-0.04%
2021/02/03	2	16.25	0	0.00	16.30	2	2,929	0.07%
2021/02/02	2	16.20	11	16.31	16.20	-9	3,094	-0.29%
2021/02/01	2	15.80	0	0.00	15.85	2	3,395	0.06%
2021/01/29	0	0.00	10	16.00	15.95	-10	3,578	-0.28%
2021/01/26	1.1	16.30	10	16.70	16.30	-8.9	3,865	-0.23%
2021/01/25	2	16.60	1	16.30	16.55	1	4,162	0.02%
2021/01/22	1	16.10	0	0.00	16.10	1	4,163	0.02%
2021/01/21	0	0.00	10	16.35	16.00	-10	4,192	-0.24%
2021/01/20	2	16.03	6.4	16.02	15.95	-4.4	4,184	-0.10%
2021/01/19	4	16.48	0	0.00	16.35	4	4,174	0.10%
2021/01/18	1	16.05	1	16.30	16.40	0	4,168	0.00%
2021/01/15	3	16.63	0	0.00	16.55	3	4,188	0.07%
2021/01/14	46	16.90	1	17.00	16.85	45	4,248	1.06%
2021/01/13	0.1	16.55	0	0.00	16.65	0.1	4,225	0.00%
2021/01/12	1	16.70	0	0.00	16.65	1	4,221	0.02%
2021/01/11	1	16.90	0	0.00	16.90	1	4,214	0.02%
2021/01/08	6.3	16.99	0	0.00	17.00	6.3	4,411	0.14%
2021/01/06	1	17.10	0	0.00	17.05	1	4,808	0.02%
2021/01/04	3	17.35	0	0.00	17.30	3	4,774	0.06%
2020/12/31	0	17.30	0	0.00	17.45	0	4,758	0.00%
2020/12/30	2	17.40	25	17.41	17.35	-23	4,737	-0.49%
2020/12/29	0	0.00	18	17.26	17.20	-18	4,682	-0.38%
2020/12/28	2.1	17.35	2	17.55	17.20	0.1	4,676	0.00%
2020/12/25	2	17.45	2	17.60	17.50	0	4,625	0.00%
2020/12/24	2	17.40	15	17.27	17.45	-13	4,591	-0.28%
2020/12/22	0	17.20	4	17.15	16.85	-4	4,588	-0.09%
2020/12/21	3	17.28	0	0.00	17.40	3	4,620	0.06%
2020/12/18	5	17.22	2	17.15	17.05	3	4,562	0.07%
2020/12/16	0	0.00	10	16.98	16.95	-10	4,564	-0.22%
2020/12/15	4	17.11	2	16.90	16.85	2	4,741	0.04%
2020/12/14	1	17.00	7	17.09	17.20	-6	4,772	-0.13%
2020/12/11	2	16.65	15	16.60	16.65	-13	4,720	-0.28%
2020/12/10	1.1	16.80	1	16.80	16.85	0.1	4,697	0.00%
2020/12/09	0	0.00	11	17.05	17.10	-11	4,687	-0.23%
2020/12/08	6	17.07	1	17.10	17.15	5	4,740	0.11%
2020/12/07	4.2	16.80	0	0.00	16.85	4.2	4,780	0.09%
2020/12/04	1.2	16.78	0	0.00	16.75	1.2	4,793	0.03%
2020/12/03	0	0.00	5	16.85	16.90	-5	4,781	-0.10%
2020/12/02	0	0.00	30	16.90	16.90	-30	4,791	-0.63%
2020/12/01	10	17.05	0	0.00	17.00	10	4,824	0.21%
2020/11/30	0	0.00	2	17.15	17.15	-2	4,856	-0.04%
2020/11/27	0	0.00	10	17.00	17.00	-10	4,915	-0.20%
2020/11/26	0	0.00	6	16.80	16.90	-6	4,962	-0.12%
2020/11/25	1	16.80	15	16.82	16.80	-14	4,990	-0.28%
2020/11/24	0	0.00	80	16.95	17.00	-80	4,971	-1.61%
2020/11/23	0	0.00	2	17.38	17.35	-2	4,924	-0.04%
2020/11/20	1	17.45	14	17.44	17.45	-13	5,025	-0.26%
2020/11/16	1	17.35	0	0.00	17.35	1	5,409	0.02%
2020/11/13	1	17.40	0	0.00	17.45	1	5,442	0.02%
2020/11/12	3	17.30	1	17.55	17.25	2	5,438	0.04%
2020/11/11	2	17.38	10	17.42	17.35	-8	5,426	-0.15%
2020/11/10	5	17.76	14.4	17.83	17.70	-9.4	5,350	-0.18%
2020/11/09	16	18.01	19	18.13	18.20	-3	5,196	-0.06%
2020/11/06	13	17.68	12	17.99	17.45	1	4,885	0.02%
2020/11/05	9	17.61	3	17.67	17.85	6	4,739	0.13%
2020/11/04	8	17.09	7	17.10	17.10	1	4,665	0.02%
2020/11/03	1	17.30	0	0.00	17.20	1	4,638	0.02%
2020/11/02	9	17.47	10	17.44	17.20	-1	4,600	-0.02%
2020/10/30	3	16.85	0	0.00	16.70	3	4,303	0.07%
2020/10/29	0	0.00	49	16.63	16.80	-49	4,256	-1.15%
2020/10/28	5	16.88	1	16.85	16.70	4	4,233	0.09%
2020/10/26	3	16.70	0	16.30	16.70	3	4,219	0.07%
2020/10/23	3	16.85	7	16.79	16.75	-4	4,249	-0.09%
2020/10/22	12	16.76	2	16.75	16.80	10	4,258	0.23%
2020/10/21	1	16.55	0	0.00	16.55	1	4,196	0.02%
2020/10/20	3	16.55	5	16.45	16.55	-2	4,247	-0.05%
2020/10/19	1	16.45	10	16.50	16.35	-9	4,253	-0.21%
2020/10/16	9	16.72	12	17.12	16.45	-3	4,255	-0.07%
2020/10/15	29	16.73	11	16.91	17.10	18	4,084	0.44%
2020/10/14	0	0.00	2	16.13	16.05	-2	3,773	-0.05%
2020/10/13	11	15.95	10	15.75	15.85	1	3,839	0.03%
2020/10/07	5	15.80	0.1	15.75	15.80	4.9	4,115	0.12%
2020/10/06	8	15.78	1	15.75	15.80	7	4,262	0.16%
2020/10/05	2	15.55	0	0.00	15.70	2	4,364	0.05%
2020/09/28	2	15.55	0	0.00	15.55	2	4,671	0.04%
2020/09/25	1	15.50	1	15.40	15.35	0	4,846	0.00%
2020/09/24	5	15.45	0	0.00	15.45	5	5,227	0.10%
2020/09/23	1	15.90	35	15.95	15.95	-34	5,783	-0.59%
2020/09/22	3	16.13	0	0.00	16.25	3	5,784	0.05%
2020/09/21	1	16.40	3	16.57	16.40	-2	5,820	-0.03%
2020/09/18	9	16.81	7	17.00	16.65	2	5,810	0.03%
2020/09/17	0	0.00	6	16.37	16.50	-6	5,717	-0.10%
2020/09/15	7	16.21	0	0.00	16.15	7	5,690	0.12%
2020/09/14	1	16.30	2	16.25	16.30	-1	5,739	-0.02%
2020/09/11	0	0.00	2	16.25	16.15	-2	5,808	-0.03%
2020/09/09	1	15.80	5	15.81	15.80	-4	5,840	-0.07%
2020/09/08	3	16.10	5	16.15	16.00	-2	5,855	-0.03%
2020/09/04	12	16.02	10	16.15	16.10	2	6,053	0.03%
2020/09/03	1	16.35	0	0.00	16.35	1	6,069	0.02%
2020/09/02	0	0.00	10	16.63	16.60	-10	6,117	-0.16%
2020/09/01	0	0.00	1	16.35	16.35	-1	6,109	-0.02%
2020/08/31	5	16.32	3	16.40	16.25	2	6,138	0.03%
2020/08/28	1	16.20	5	16.20	16.20	-4	6,156	-0.06%
2020/08/27	2	16.08	2	16.10	16.00	0	6,286	0.00%
2020/08/26	8	16.38	1.1	16.20	16.20	6.9	6,542	0.10%
2020/08/25	5	16.23	13	16.50	16.65	-8	6,454	-0.12%
2020/08/24	0	0.00	11	15.92	15.90	-11	6,269	-0.18%
2020/08/21	1	15.65	0	0.00	15.60	1	6,248	0.02%
2020/08/20	15	15.63	0	0.00	15.40	15	6,313	0.24%
2020/08/19	6	16.03	35	16.03	16.00	-29	6,380	-0.45%
2020/08/18	0	0.00	25	16.00	16.00	-25	6,404	-0.39%
2020/08/17	20	15.95	1	16.05	16.00	19	6,525	0.29%
2020/08/14	0	0.00	1	15.70	15.70	-1	6,647	-0.02%
2020/08/12	8	15.75	0	0.00	15.85	8	6,946	0.12%
2020/08/11	15	15.91	6	16.08	15.85	9	7,281	0.12%
2020/08/10	7	15.99	7	16.10	15.95	0	8,061	0.00%
2020/08/06	7	15.64	0	0.00	15.65	7	9,305	0.08%
2020/08/05	10	15.60	2	15.60	15.65	8	9,837	0.08%
2020/08/04	1	15.30	0	0.00	15.35	1	10,193	0.01%
2020/08/03	2	15.45	0	0.00	15.25	2	10,377	0.02%
2020/07/31	2	15.50	5	15.45	15.50	-3	10,532	-0.03%
2020/07/30	1	15.30	0	0.00	15.60	1	10,706	0.01%
2020/07/29	2	15.15	0	0.00	15.25	2	10,805	0.02%
2020/07/28	4	14.75	1	15.00	14.70	3	10,861	0.03%
2020/07/27	21	15.40	1	15.40	15.20	20	10,938	0.18%
2020/07/24	20	15.34	1	15.25	15.30	19	10,938	0.17%
2020/07/23	0	0.00	2	15.70	15.70	-2	10,946	-0.02%
2020/07/22	7	15.85	0	0.00	15.85	7	11,124	0.06%
2020/07/21	10	15.85	0	0.00	15.75	10	11,209	0.09%
2020/07/20	3	15.70	1	15.60	15.65	2	11,208	0.02%
2020/07/17	7	16.04	11	16.09	15.95	-4	11,159	-0.04%
2020/07/16	0.4	16.20	43	16.32	16.25	-42.6	11,111	-0.38%
2020/07/15	2.3	17.32	1	17.30	17.20	1.3	11,045	0.01%
2020/07/14	5	17.59	2	17.83	17.55	3	10,995	0.03%
2020/07/13	6	17.67	6	17.68	17.70	0	10,934	0.00%
2020/07/10	9	17.03	3	16.90	17.00	6	11,024	0.05%
2020/07/09	13	17.62	8	17.64	17.40	5	10,975	0.05%
2020/07/08	20	17.69	5	17.75	17.60	15	11,079	0.14%
2020/07/07	14	17.63	8	17.79	17.60	6	11,074	0.05%
2020/07/06	20	17.92	7	17.98	17.95	13	10,953	0.12%
2020/07/03	91.1	17.67	21	17.59	17.55	70.1	10,785	0.65%
2020/07/02	19	17.03	21	17.34	17.80	-2	10,372	-0.02%
2020/07/01	0	0.00	2	16.25	16.20	-2	9,737	-0.02%
2020/06/30	0	0.00	2	16.05	16.10	-2	9,700	-0.02%
2020/06/29	0	0.00	20	15.80	15.85	-20	9,651	-0.21%
2020/06/24	9	15.85	4	16.05	15.85	5	9,629	0.05%
2020/06/23	0	0.00	1	16.25	15.90	-1	9,570	-0.01%
2020/06/22	16	16.05	5	16.15	16.10	11	9,603	0.11%
2020/06/19	11	16.27	0	0.00	16.15	11	9,611	0.11%
2020/06/18	0	0.00	2	16.30	16.35	-2	9,566	-0.02%
2020/06/16	2	16.10	0	0.00	16.10	2	9,457	0.02%
2020/06/15	2.1	15.74	20	15.66	15.65	-17.9	9,440	-0.19%
2020/06/12	24	15.39	17	15.45	15.55	7	9,420	0.07%
2020/06/11	17	16.04	36	16.11	15.75	-19	9,399	-0.20%
2020/06/10	1	16.20	13	16.10	16.15	-12	9,275	-0.13%
2020/06/09	20	16.23	6	16.43	16.00	14	9,269	0.15%
2020/06/08	3	16.10	11	16.00	16.05	-8	9,227	-0.09%
2020/06/05	12	15.88	3	15.65	15.80	9	9,221	0.10%
2020/06/04	29	15.87	5	16.15	15.90	24	9,304	0.26%
2020/06/03	29.2	16.06	2	16.00	16.00	27.2	9,287	0.29%
2020/06/02	42	16.46	25	16.37	16.30	17	9,129	0.19%
2020/06/01	0	0.00	3.1	15.80	15.80	-3.1	8,854	-0.03%
2020/05/29	10	15.75	0	0.00	15.85	10	8,807	0.11%
2020/05/28	6	15.70	1	15.60	15.55	5	8,738	0.06%
2020/05/27	5	15.75	0	0.00	15.70	5	8,731	0.06%
2020/05/26	12	15.94	5	15.89	15.95	7	8,758	0.08%
2020/05/25	2	15.55	0	0.00	15.60	2	8,635	0.02%
2020/05/22	2	15.90	41	15.70	15.55	-39	8,610	-0.45%
2020/05/21	5	15.63	11	15.63	15.60	-6	8,558	-0.07%
2020/05/20	14	15.87	25	15.97	15.70	-11	8,524	-0.13%
2020/05/19	26	15.96	14	15.88	15.75	12	8,516	0.14%
2020/05/18	5	15.01	10	15.60	15.55	-5	8,593	-0.06%
2020/05/15	47.1	16.47	42.7	16.40	15.75	4.4	8,990	0.05%
2020/05/14	51	18.12	37	18.09	17.45	14	8,293	0.17%
2020/05/13	42.5	18.46	45.2	18.04	17.90	-2.7	7,864	-0.03%
2020/05/12	27.2	17.17	19	17.27	17.40	8.2	6,924	0.12%
2020/05/11	4	16.50	7	16.55	16.55	-3	6,382	-0.05%
2020/05/08	5	15.10	20	15.09	15.05	-15	6,017	-0.25%
2020/05/07	10.1	14.95	11	15.10	15.10	-0.9	5,821	-0.02%
2020/05/06	4	14.19	2	14.60	14.60	2	5,649	0.04%
2020/05/05	7	13.55	24	13.95	14.00	-17	5,461	-0.31%
2020/05/04	1	13.40	14	13.24	13.45	-13	5,317	-0.24%
2020/04/30	7	13.41	11	13.69	13.25	-4	5,214	-0.08%
2020/04/29	1	13.05	0	0.00	13.10	1	5,079	0.02%
2020/04/28	19	13.32	15	13.10	13.05	4	5,051	0.08%
2020/04/27	3	13.45	6	13.43	13.30	-3	4,986	-0.06%
2020/04/24	5.1	12.70	7	12.50	12.55	-2	4,781	-0.04%
2020/04/23	0	0.00	8	12.35	12.45	-8	4,658	-0.17%
2020/04/22	1	12.20	2	11.85	12.25	-1	4,614	-0.02%
2020/04/21	1	12.05	2	12.20	12.00	-1	4,576	-0.02%
2020/04/17	2	12.45	0.1	12.05	12.10	1.9	4,465	0.04%
2020/04/16	3	12.38	9	12.26	12.30	-6	4,395	-0.14%
2020/04/15	0.1	12.40	1	11.95	12.45	-0.9	4,350	-0.02%
2020/04/14	0	0.00	3	11.90	11.85	-3	4,120	-0.07%
2020/04/13	13	11.94	7	12.01	11.85	6	4,060	0.15%
2020/04/10	10	11.20	15	11.38	11.45	-5	3,850	-0.13%
2020/04/01	4	9.99	10	10.00	10.10	-6	3,734	-0.16%
2020/03/31	10	10.05	9	10.05	10.00	1	3,763	0.03%
2020/03/27	0	10.15	0	0.00	10.15	0	4,040	0.00%
2020/03/26	5	10.50	0	0.00	10.40	5	4,200	0.12%
2020/03/25	3	10.30	1	10.15	10.10	2	4,308	0.05%
2020/03/24	1	9.98	0	0.00	9.90	1	4,301	0.02%
2020/03/23	2	9.55	0	0.00	9.54	2	4,283	0.05%
2020/03/20	16	9.98	0	0.00	10.00	16	4,271	0.37%
2020/03/19	9	9.59	2	9.25	9.30	7	4,231	0.17%
2020/03/18	14	10.34	11	10.49	10.20	3	4,130	0.07%
2020/03/17	8	10.38	2	10.48	10.30	6	4,094	0.15%
2020/03/16	9.1	10.91	0	0.00	10.80	9.1	4,043	0.22%
2020/03/13	0.2	11.05	18	10.77	11.05	-17.8	3,995	-0.45%
2020/03/12	1	11.30	3	11.40	11.50	-2	3,924	-0.05%
2020/03/11	9	12.04	12	12.13	11.90	-3	3,842	-0.08%
2020/03/10	29	11.91	38	12.27	12.20	-9	3,761	-0.24%
2020/03/09	2.1	11.59	0	0.00	11.30	2.1	3,579	0.06%
2020/03/06	26	11.82	0	0.00	11.80	26	3,517	0.74%
2020/03/05	11	11.90	0	0.00	11.90	11	3,505	0.31%
2020/03/03	0	0.00	13	12.09	12.00	-13	3,472	-0.37%
2020/03/02	1	11.75	0	0.00	11.80	1	3,427	0.03%
2020/02/27	4.1	12.34	6	12.05	11.85	-1.9	3,363	-0.06%
2020/02/26	5	12.15	6	12.10	12.25	-1	3,242	-0.03%
2020/02/25	3	11.93	2	12.00	12.05	1	3,198	0.03%
2020/02/24	5.1	12.38	5	12.21	12.15	0.1	3,125	0.00%
2020/02/21	15	12.54	0	0.00	12.40	15	3,030	0.49%
2020/02/20	52.1	12.70	0	0.00	12.75	52.1	2,905	1.79%
2020/02/19	24.1	12.54	1	12.65	12.60	23.1	2,780	0.83%
2020/02/18	60	12.13	82	12.37	12.65	-22	2,495	-0.88%
2020/02/17	0	0.00	2	11.33	11.50	-2	1,754	-0.11%
2020/02/14	2	10.95	2	10.80	10.95	0	1,619	0.00%
2020/02/11	2	10.85	0	0.00	10.65	2	1,604	0.12%
2020/02/10	1	10.35	0	0.00	10.30	1	1,675	0.06%
2020/02/07	1	10.40	0	0.00	10.45	1	1,705	0.06%
2020/02/04	0	0.00	2	10.25	10.35	-2	1,700	-0.12%
2020/02/03	3	10.05	0	0.00	10.25	3	1,699	0.18%
2020/01/20	0.1	10.75	0	0.00	10.85	0.1	1,638	0.01%
2020/01/16	0	10.70	0	0.00	10.80	0	1,644	0.00%
2020/01/09	0	0.00	10	10.80	10.80	-10	1,618	-0.62%
2020/01/06	1	10.85	0	0.00	10.90	1	1,603	0.06%
2020/01/02	1	11.20	0	0.00	11.20	1	1,569	0.06%
2019/12/26	0	0.00	3	11.50	11.45	-3	1,588	-0.19%
2019/12/25	5	11.50	0	0.00	11.45	5	1,534	0.33%
2019/12/23	27	11.66	53	11.45	11.45	-26	1,265	-2.05%
2019/12/20	54	11.07	7	11.77	11.90	47	1,067	4.40%
2019/12/19	0	0.00	10	10.65	10.85	-10	882	-1.13%
2019/12/17	0	0.00	1	10.50	10.50	-1	870	-0.11%
2019/12/16	3	10.40	0	0.00	10.40	3	862	0.35%
2019/12/10	0	0.00	2	10.40	10.40	-2	859	-0.23%
2019/12/04	0	0.00	10	10.20	10.25	-10	877	-1.14%
2019/12/02	0	0.00	2	10.15	10.25	-2	972	-0.21%
2019/11/25	0	0.00	10.6	10.26	10.30	-10.6	1,024	-1.03%
2019/11/18	0	0.00	1	10.25	10.15	-1	1,020	-0.10%
2019/11/14	3	10.20	0	0.00	10.15	3	1,017	0.29%
2019/11/13	0	0.00	4	10.33	10.25	-4	1,003	-0.40%
2019/11/08	15	10.70	0	0.00	10.70	15	1,098	1.37%
2019/11/07	19	10.65	0	0.00	10.75	19	1,085	1.75%
2019/11/04	0	0.00	2	10.30	10.45	-2	967	-0.21%
2019/10/31	0	0.00	2	10.25	10.25	-2	1,002	-0.20%
2019/10/24	0	0.00	5	10.40	10.40	-5	1,010	-0.49%
2019/10/23	0	0.00	2	10.40	10.35	-2	1,024	-0.20%
2019/10/14	0	0.00	1	10.40	10.35	-1	1,112	-0.09%
2019/10/08	0	0.00	1	10.40	10.40	-1	1,163	-0.09%
2019/10/02	0.2	10.70	0	0.00	10.70	0.2	1,198	0.02%
2019/09/27	2	10.65	0.1	10.50	10.50	1.9	1,186	0.16%
2019/09/19	0	10.45	0	0.00	10.50	0	1,136	0.00%
2019/09/12	1	10.50	0	0.00	10.45	1	1,147	0.09%
2019/09/05	1	10.80	0	0.00	10.65	1	1,285	0.08%
2019/08/30	0.1	9.81	0	0.00	9.85	0.1	1,173	0.01%
2019/08/19	1	9.77	0	0.00	9.76	1	1,219	0.08%
2019/08/15	0	0.00	30	9.77	9.80	-30	1,216	-2.47%
2019/08/14	0	0.00	0.6	9.92	9.97	-0.6	1,202	-0.05%
2019/08/13	2	10.05	0	0.00	10.15	2	1,195	0.17%
2019/08/07	0	0.00	6	9.80	9.71	-6	1,105	-0.54%
2019/08/05	1	9.90	0	0.00	9.88	1	1,139	0.09%
2019/07/29	2	10.30	0	0.00	10.25	2	1,134	0.18%
2019/07/26	1.2	10.30	0	0.00	10.35	1.2	1,127	0.11%
2019/07/24	0	0.00	2	10.25	10.25	-2	1,108	-0.18%
2019/07/11	1	10.80	2	10.80	10.60	-1	1,065	-0.09%
2019/07/08	2	11.25	7	11.19	11.10	-5	1,029	-0.49%
2019/06/25	2	11.40	0	0.00	11.35	2	1,190	0.17%
2019/06/21	5	11.45	0	0.00	11.45	5	1,351	0.37%
2019/06/20	0	0.00	6	11.65	11.65	-6	1,341	-0.45%
2019/06/19	1	11.50	0	0.00	11.55	1	1,341	0.07%
2019/06/18	8	11.48	1	11.50	11.45	7	1,337	0.52%
2019/06/14	0	0.00	3	12.45	12.50	-3	1,240	-0.24%
2019/06/12	0	0.00	1	12.20	12.25	-1	1,258	-0.08%
2019/06/11	3	12.25	0	0.00	12.30	3	1,259	0.24%
2019/06/10	0	0.00	1	12.35	12.35	-1	1,257	-0.08%
2019/06/06	3	12.30	0	0.00	12.30	3	1,281	0.23%
2019/06/05	1	12.30	0	0.00	12.30	1	1,290	0.08%
2019/05/29	1	12.40	0	0.00	12.35	1	1,307	0.08%
2019/05/16	3.1	12.09	0	0.00	11.85	3.1	1,478	0.21%
2019/05/13	3	11.95	0	0.00	11.90	3	1,486	0.20%
2019/05/09	0	0.00	4	12.45	12.35	-4	1,481	-0.27%
2019/05/03	0	0.00	2	12.55	12.55	-2	1,472	-0.14%
2019/05/02	0	0.00	4	12.50	12.55	-4	1,479	-0.27%
2019/04/22	5	12.36	0	0.00	12.30	5	1,505	0.33%
2019/04/19	3	12.43	0	0.00	12.45	3	1,499	0.20%
2019/04/16	11	12.82	0	0.00	12.80	11	1,474	0.75%
2019/04/11	1	12.95	1	12.95	12.90	0	1,490	0.00%
2019/04/09	1	13.10	0	0.00	13.05	1	1,483	0.07%
2019/04/03	6	13.00	0	0.00	12.95	6	1,426	0.42%
2019/03/28	0	0.00	1	13.05	13.05	-1	1,409	-0.07%
2019/03/27	5	13.44	1	13.35	13.30	4	1,441	0.28%
2019/03/26	0	0.00	4	13.23	13.45	-4	1,336	-0.30%
2019/03/25	2	12.90	0	0.00	12.90	2	1,435	0.14%
2019/03/22	1	12.95	0	0.00	12.95	1	1,585	0.06%
2019/03/21	1	12.90	0	0.00	12.90	1	1,683	0.06%
2019/03/20	2	12.93	0	0.00	12.90	2	1,774	0.11%
2019/03/19	0	12.95	2	13.05	13.00	-2	1,799	-0.11%
2019/03/18	0	0.00	2	12.93	12.95	-2	1,844	-0.11%
2019/03/15	2	12.85	0	0.00	12.85	2	1,807	0.11%
2019/03/14	0	12.90	1	13.00	12.90	-1	1,798	-0.06%
2019/03/13	1	12.90	1	13.00	12.90	0	1,822	0.00%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	0	12.95	0	0.00	12.95	0	1,863	0.00%
2019/03/07	1	12.95	0	0.00	12.95	1	1,872	0.05%
2019/03/06	0	12.95	2	13.10	13.00	-2	1,890	-0.11%
2019/02/26	2	13.00	0	0.00	13.00	2	1,993	0.10%
2019/02/25	1	13.05	5	13.05	13.05	-4	2,014	-0.20%
2019/02/22	1	13.00	0	0.00	13.10	1	2,040	0.05%
2019/02/21	1	13.05	4	13.08	13.05	-3	2,166	-0.14%
2019/02/20	0	0.00	1	13.30	13.20	-1	2,328	-0.04%
2019/02/18	2	12.93	17	12.88	13.15	-15	2,373	-0.63%
2019/02/15	0.1	13.20	4	13.26	13.30	-3.9	2,330	-0.17%
2019/02/14	2	13.15	0	0.00	13.15	2	2,444	0.08%
2019/02/12	0	0.00	1	13.15	13.20	-1	2,515	-0.04%
2019/02/11	1	13.05	0	0.00	13.05	1	2,518	0.04%
2019/01/29	1	13.15	0	0.00	13.20	1	2,540	0.04%
2019/01/25	1	13.20	0	0.00	13.25	1	2,616	0.04%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/21	0	0.00	8	13.35	13.30	-8	2,931	-0.27%
2019/01/10	30	13.50	4	13.50	13.35	26	3,587	0.72%
2019/01/08	2	13.25	0	0.00	13.25	2	3,978	0.05%
2018/12/27	0	0.00	1	13.30	13.15	-1	4,233	-0.02%
2018/12/25	2	13.05	0	0.00	13.20	2	4,282	0.05%
2018/12/24	1	13.30	0	0.00	13.40	1	4,265	0.02%
2018/12/19	0	0.00	1	13.75	13.55	-1	4,263	-0.02%
2018/12/18	1	14.00	2	13.70	13.60	-1	4,242	-0.02%
2018/12/17	5	14.51	1	14.50	14.55	4	4,124	0.10%
2018/12/13	10	14.05	0	0.00	13.80	10	3,897	0.26%
2018/12/05	0	13.65	0	0.00	13.65	0	3,739	0.00%
2018/12/04	1	13.95	0	0.00	13.90	1	3,748	0.03%
2018/12/03	0	0.00	1	13.95	14.00	-1	3,758	-0.03%
2018/11/29	2	13.85	0	0.00	13.70	2	3,743	0.05%
2018/11/27	0	0.00	2	13.95	13.85	-2	3,723	-0.05%
2018/11/23	1	13.60	0	0.00	13.60	1	3,663	0.03%
2018/11/21	0.1	13.95	5	14.00	14.00	-4.9	3,717	-0.13%
2018/11/20	3	14.25	3	14.30	14.15	0	3,694	0.00%
2018/11/16	2	13.40	0	0.00	13.40	2	3,534	0.06%
2018/11/15	3	13.60	6	13.69	13.55	-3	3,504	-0.09%
2018/11/14	0	13.90	0	0.00	14.00	0	3,462	0.00%
2018/11/13	10	14.03	8	13.79	14.00	2	3,438	0.06%
2018/11/12	4	13.69	0	0.00	13.70	4	3,327	0.12%
2018/11/09	8	13.88	1	13.80	13.95	7	3,342	0.21%
2018/11/02	1	14.00	1	13.85	13.80	0	3,455	0.00%
2018/11/01	100.1	13.98	101	13.82	13.75	-0.9	3,406	-0.03%	大賣/
2018/10/31	1	13.75	3	13.87	13.90	-2	3,343	-0.06%
2018/10/30	2	13.00	0	0.00	13.20	2	3,203	0.06%
2018/10/29	0	0.00	1	13.30	13.15	-1	3,211	-0.03%
2018/10/26	0	0.00	1	13.20	12.85	-1	3,192	-0.03%
2018/10/25	1	12.95	2	13.05	13.10	-1	3,168	-0.03%
2018/10/24	67	13.59	67	13.50	13.30	0	3,157	0.00%
2018/10/23	0	0.00	1	13.80	13.80	-1	3,108	-0.03%
2018/10/22	1	13.90	0	0.00	13.90	1	3,110	0.03%
2018/10/19	4	14.10	0	0.00	14.00	4	3,204	0.12%
2018/10/18	2	14.10	4	13.80	14.40	-2	3,094	-0.06%
2018/10/17	4	13.25	1	13.55	13.65	3	2,852	0.11%
2018/10/16	0.1	13.25	2	13.13	13.25	-1.9	2,719	-0.07%
2018/10/15	8	12.60	2	12.75	12.65	6	2,523	0.24%
2018/10/12	1	11.65	1	12.20	12.10	0	2,516	0.00%
2018/10/11	8	11.96	0	0.00	11.45	8	2,510	0.32%
2018/10/05	1.5	13.07	0	0.00	12.75	1.5	2,516	0.06%
2018/10/04	1	13.50	0	0.00	13.40	1	2,557	0.04%
2018/09/03	1	14.80	2	14.75	14.75	-1	3,004	-0.03%
2018/08/28	2	14.80	0	0.00	14.75	2	3,146	0.06%
2018/08/27	0	0.00	3	14.65	14.70	-3	3,267	-0.09%
2018/08/16	5	14.40	0	0.00	14.35	5	3,703	0.14%
2018/08/14	0	0.00	8	14.75	15.15	-8	3,688	-0.22%
2018/08/07	0	0.00	6	14.82	14.80	-6	3,834	-0.16%
2018/08/02	0	14.60	0	0.00	14.50	0	4,098	0.00%
2018/08/01	0	0.00	1	15.00	14.85	-1	4,099	-0.02%
2018/07/31	10	14.90	0	0.00	14.85	10	4,151	0.24%
2018/07/30	0	14.80	1	14.85	14.85	-1	4,187	-0.02%
2018/07/26	4	15.08	3.8	14.91	15.25	0.2	4,310	0.00%
2018/07/25	66	14.37	95	14.65	14.85	-29	4,212	-0.69%
2018/07/23	0	0.00	2	14.25	13.85	-2	4,259	-0.05%
2018/07/09	0	12.55	0	12.55	12.65	0	4,272	0.00%
2018/07/06	5	12.20	0	0.00	12.20	5	4,352	0.11%
2018/07/02	0	0.00	20	12.90	12.90	-20	4,943	-0.40%
2018/06/19	5	13.25	0	0.00	13.25	5	5,967	0.08%
2018/06/15	7	13.19	0	0.00	13.40	7	6,618	0.11%
2018/06/14	3	13.20	0	0.00	13.20	3	6,797	0.04%
2018/06/12	0	0.00	5.7	13.29	13.35	-5.7	6,871	-0.08%
2018/06/11	0	0.00	1	13.35	13.35	-1	6,883	-0.01%
2018/06/08	3	13.30	0	0.00	13.15	3	6,885	0.04%
2018/06/04	1	13.25	0	0.00	13.25	1	7,205	0.01%
2018/06/01	0	0.00	1	13.35	13.35	-1	7,274	-0.01%
2018/05/31	2	13.30	0	0.00	13.20	2	7,363	0.03%
2018/05/30	1	13.25	11	13.26	13.40	-10	7,388	-0.14%
2018/05/29	5	13.43	0	0.00	13.40	5	7,437	0.07%
2018/05/28	1	13.40	0	0.00	13.55	1	7,573	0.01%
2018/05/25	2	13.90	0	0.00	13.90	2	7,506	0.03%
2018/05/24	1	14.05	2	14.25	14.00	-1	7,520	-0.01%
2018/05/23	2	14.15	0	0.00	14.00	2	7,480	0.03%
2018/05/22	1	14.00	0	0.00	14.05	1	7,632	0.01%
2018/05/21	14	14.01	0	0.00	14.05	14	7,696	0.18%
2018/05/18	5	14.40	0	0.00	14.15	5	7,657	0.07%
2018/05/17	0	0.00	1	14.65	14.30	-1	7,670	-0.01%
2018/05/16	12	14.21	0	0.00	14.15	12	7,549	0.16%
2018/05/15	33	14.62	6	14.48	14.55	27	7,525	0.36%
2018/05/14	1.1	13.95	14	14.23	14.45	-12.9	7,541	-0.17%
2018/05/10	0	0.00	8	14.08	13.90	-8	7,472	-0.11%
2018/05/09	2	14.10	0	0.00	14.05	2	7,506	0.03%
2018/05/08	0	0.00	10	14.15	14.10	-10	7,543	-0.13%
2018/05/07	1	14.50	10	14.50	14.10	-9	7,519	-0.12%
2018/05/04	1	14.20	0.5	14.40	14.50	0.5	7,452	0.01%
2018/05/03	2	14.20	0	0.00	14.35	2	7,388	0.03%
2018/05/02	0.1	14.15	36	14.30	14.15	-35.9	7,332	-0.49%
2018/04/27	0	13.40	0	0.00	13.50	0	7,120	0.00%
2018/04/24	10	13.90	11	13.84	13.95	-1	7,126	-0.01%
2018/04/20	0	13.50	0	0.00	13.60	0	7,065	0.00%
2018/04/19	0	0.00	21	13.46	13.50	-21	7,125	-0.29%
2018/04/18	20	13.10	0	0.00	13.15	20	7,109	0.28%
2018/04/17	11	13.39	0	0.00	13.15	11	7,344	0.15%
2018/04/13	10	13.55	1	13.50	13.45	9	7,362	0.12%
2018/04/12	23	13.84	0	0.00	13.70	23	7,371	0.31%
2018/04/11	2	13.95	2	13.80	13.90	0	7,300	0.00%
2018/04/09	1	13.60	20	13.10	13.60	-19	7,307	-0.26%
2018/04/03	14.1	13.63	26	14.05	13.45	-11.9	7,306	-0.16%
2018/04/02	5	15.30	1	14.95	14.90	4	7,031	0.06%
2018/03/31	0	0.00	1	15.15	15.10	-1	7,022	-0.01%
2018/03/30	4	14.79	0	0.00	14.85	4	6,969	0.06%
2018/03/28	21	14.90	4	15.08	14.90	17	6,937	0.25%
2018/03/27	13	14.95	3	15.00	15.10	10	6,874	0.15%
2018/03/23	6	14.43	1	14.45	14.65	5	6,863	0.07%
2018/03/22	11	14.86	2	15.13	14.90	9	6,925	0.13%
2018/03/21	45	15.35	12	15.39	15.45	33	6,574	0.50%
2018/03/20	0	13.95	1	14.90	14.05	-1	5,967	-0.02%
2018/03/19	21	14.70	5	14.75	14.70	16	5,815	0.28%
2018/03/16	0	0.00	4	14.75	14.70	-4	5,778	-0.07%
2018/03/15	1	14.80	0	0.00	14.65	1	5,752	0.02%
2018/03/14	0	0.00	3	14.77	14.70	-3	5,719	-0.05%
2018/03/13	0	0.00	1	14.65	14.65	-1	5,651	-0.02%
2018/03/12	0	0.00	25	14.70	14.50	-25	5,591	-0.45%
2018/03/09	8	13.97	0	0.00	13.90	8	5,443	0.15%
2018/03/07	3	13.67	3	13.80	13.85	0	5,211	0.00%
2018/03/05	2	13.32	0	0.00	13.40	2	5,124	0.04%
2018/03/02	0	0.00	1	13.10	13.40	-1	5,121	-0.02%
2018/03/01	11	12.56	18	12.86	13.35	-7	5,066	-0.14%
2018/02/27	0	12.55	0	0.00	12.55	0	4,927	0.00%
2018/02/26	0	0.00	1	12.25	12.55	-1	4,883	-0.02%
2018/02/23	19	12.54	1	12.65	12.35	18	4,815	0.37%
2018/02/22	15	12.21	0	0.00	12.65	15	4,747	0.32%
2018/02/21	4	11.69	10	11.65	11.85	-6	4,580	-0.13%
2018/02/08	0	0.00	0.5	11.15	11.20	-0.5	4,424	-0.01%
2018/02/06	0	0.00	5	10.50	10.85	-5	4,401	-0.11%
2018/02/02	0	0.00	15	11.30	11.40	-15	4,266	-0.35%
2018/02/01	0	0.00	1	11.45	11.40	-1	4,281	-0.02%
2018/01/31	0	0.00	2	10.80	11.20	-2	4,225	-0.05%
2018/01/29	0	0.00	2	11.25	11.25	-2	4,483	-0.04%
2018/01/26	1	11.05	8	11.12	11.15	-7	5,062	-0.14%
2018/01/25	5	11.30	0	0.00	11.20	5	5,096	0.10%
2018/01/19	0	0.00	0.1	11.05	11.15	-0.1	5,039	0.00%
2018/01/18	1	11.40	0	0.00	11.25	1	4,995	0.02%
2018/01/12	2	11.50	0	0.00	11.65	2	4,763	0.04%
2018/01/11	5	11.37	16	11.25	11.80	-11	4,659	-0.24%
2018/01/09	1	10.65	7	10.65	10.80	-6	4,369	-0.14%
2018/01/08	0	0.00	2	11.00	10.75	-2	4,237	-0.05%
2018/01/04	9	10.96	0.2	10.85	10.95	8.8	4,122	0.21%
2018/01/03	0.1	10.90	5	11.13	11.00	-4.9	4,066	-0.12%
2018/01/02	4	10.98	15	11.10	11.10	-11	3,989	-0.28%