益登 (3048)-華南永昌-高雄券商分點個股進出

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

益登

(3048)

可現股當沖

股價
32.70
漲跌
▼0.40
漲幅
-1.21%
成交量
855張
產業
上市電子通路類股
246人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

益登 (3048)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
2024/11/20	10	33.50	0	0.00	33.10	10	3,040	0.33%
2024/11/18	1.1	33.25	0	0.00	32.80	1.1	3,227	0.03%
2024/11/15	0.1	33.42	5	33.68	34.10	-4.9	3,347	-0.15%
2024/11/14	19.2	33.08	14	33.28	32.70	5.2	3,587	0.14%
2024/11/13	2.2	36.37	0	0.00	36.30	2.2	3,629	0.06%
2024/11/12	5	36.30	1	36.45	36.60	4	3,792	0.11%
2024/11/11	0	0.00	1	37.20	36.95	-1	3,939	-0.03%
2024/11/08	5	37.78	2	37.55	37.30	3	4,080	0.07%
2024/11/07	0	0.00	1	38.05	37.75	-1	4,280	-0.02%
2024/11/06	1.2	37.21	0	0.00	37.35	1.2	4,489	0.03%
2024/11/05	4.2	38.01	2	37.83	37.30	2.2	4,611	0.05%
2024/11/04	3	37.80	3	37.83	37.55	0	4,747	0.00%
2024/11/01	1	37.00	1.1	37.44	38.80	-0.1	4,810	0.00%
2024/10/30	3	37.75	0.2	37.85	37.50	2.8	5,001	0.06%
2024/10/29	2	38.25	0.3	38.40	38.25	1.8	5,035	0.03%
2024/10/24	2	40.08	2	40.03	39.80	0	5,151	0.00%
2024/10/23	2	40.85	1	41.05	40.80	1	5,181	0.02%
2024/10/21	4	40.83	0.3	41.00	40.90	3.7	5,396	0.07%
2024/10/18	3	39.63	2	40.50	39.45	1	5,468	0.02%
2024/10/17	1	39.85	1	40.05	40.15	0	5,558	0.00%
2024/10/16	0	0.00	2	39.43	39.70	-2	5,760	-0.03%
2024/10/15	2	39.40	8	39.58	39.40	-6	5,856	-0.10%
2024/10/14	0	0.00	18	39.23	39.70	-18	5,913	-0.30%
2024/10/11	17.1	40.20	2	41.00	39.15	15.1	6,077	0.25%
2024/10/09	35	44.67	8.2	44.53	42.35	26.8	6,329	0.42%
2024/10/08	5	40.81	10.2	40.91	42.50	-5.2	6,354	-0.08%
2024/10/07	4	40.83	3	40.70	40.25	1	6,529	0.02%
2024/10/04	10.1	39.71	16	39.37	39.75	-5.9	6,874	-0.09%
2024/10/01	2	37.30	0	0.00	37.80	2	7,662	0.03%
2024/09/30	0.1	37.30	0	0.00	37.35	0.1	7,817	0.00%
2024/09/27	0	0.00	10	37.80	37.85	-10	8,379	-0.12%
2024/09/26	2	39.25	6	38.25	38.00	-4	8,572	-0.05%
2024/09/25	0.1	38.55	4	38.45	38.55	-3.9	8,938	-0.04%
2024/09/24	2	36.70	67	36.04	37.40	-65	9,258	-0.70%
2024/09/23	33.3	37.72	3	37.04	36.70	30.3	9,298	0.33%
2024/09/20	47	40.05	0	0.00	39.95	47	9,358	0.50%
2024/09/19	0	0.00	1.2	39.54	39.80	-1.2	9,436	-0.01%
2024/09/18	4	39.00	1	39.20	38.85	3	9,617	0.03%
2024/09/16	1	39.25	0	0.00	39.40	1	9,896	0.01%
2024/09/13	0	0.00	1	40.20	39.85	-1	10,331	-0.01%
2024/09/12	1.3	40.40	0.5	40.25	40.10	0.8	11,346	0.01%
2024/09/11	3.1	39.10	2	39.25	38.90	1.1	11,758	0.01%
2024/09/10	0	39.85	3	39.00	39.00	-3	12,134	-0.02%
2024/09/09	1.1	39.54	13	39.97	39.80	-11.9	13,351	-0.09%
2024/09/06	2	40.55	0	0.00	40.45	2	13,743	0.01%
2024/09/05	10	41.21	2	41.90	40.85	8	14,030	0.06%
2024/09/04	3	40.62	41	40.68	40.75	-38	14,129	-0.27%
2024/09/03	1	43.00	6	44.22	43.40	-5	14,278	-0.04%
2024/09/02	0.1	44.10	2	44.08	43.70	-1.9	14,512	-0.01%
2024/08/30	23.2	44.41	6	44.41	44.00	17.2	15,214	0.11%
2024/08/29	10	44.46	13	44.64	45.20	-3	15,254	-0.02%
2024/08/28	12	45.86	1	46.50	45.05	11	15,292	0.07%
2024/08/27	0	0.00	0.1	45.50	45.85	-0.1	15,405	0.00%
2024/08/26	0	0.00	3	45.65	45.00	-3	15,463	-0.02%
2024/08/23	5	43.93	6	44.54	45.10	-1	15,767	-0.01%
2024/08/22	8	45.09	2	45.75	45.00	6	15,755	0.04%
2024/08/21	6.3	46.06	2	46.65	46.15	4.3	15,692	0.03%
2024/08/20	13	47.65	10.7	47.10	46.75	2.3	15,627	0.01%
2024/08/19	16.8	47.30	12	47.22	47.05	4.8	15,494	0.03%
2024/08/16	24	46.67	4	46.69	46.50	20	15,361	0.13%
2024/08/15	3	45.28	17.3	45.67	45.50	-14.3	15,070	-0.09%
2024/08/14	26.2	45.69	13.2	45.38	44.10	13	14,912	0.09%
2024/08/13	17	45.95	12.3	46.08	46.25	4.8	14,743	0.03%
2024/08/12	10	45.55	59.1	45.83	45.85	-49.1	14,587	-0.34%
2024/08/09	26	45.02	14.2	44.69	44.10	11.8	14,438	0.08%
2024/08/08	14	42.89	5.1	42.88	43.15	8.9	14,229	0.06%
2024/08/07	7.1	41.06	7.3	41.91	42.15	-0.3	14,025	0.00%
2024/08/06	4	39.36	14	37.64	38.35	-10	13,890	-0.07%
2024/08/05	5.1	40.80	1.2	40.43	40.35	3.9	13,743	0.03%
2024/08/02	17.2	45.77	5	45.57	44.80	12.2	13,661	0.09%
2024/08/01	0	0.00	2.1	45.73	46.85	-2.1	13,454	-0.02%
2024/07/31	0	0.00	1	43.05	42.60	-1	13,405	-0.01%
2024/07/30	1.1	43.04	1	43.25	43.30	0.1	13,377	0.00%
2024/07/29	2	44.56	4.3	44.31	43.10	-2.3	13,319	-0.02%
2024/07/26	1.1	44.16	14	44.90	45.00	-13	13,242	-0.10%
2024/07/23	5	47.11	5	47.20	46.00	0	13,180	0.00%
2024/07/22	4	46.25	4	45.41	45.35	0	13,024	0.00%
2024/07/19	5.1	47.48	2.2	48.19	47.20	2.9	12,907	0.02%
2024/07/18	9	48.42	4	48.28	48.10	5	12,785	0.04%
2024/07/17	14.1	50.36	7	50.66	50.00	7.1	12,670	0.06%
2024/07/16	6	48.72	6.1	48.77	49.95	-0.1	12,438	0.00%
2024/07/15	10	49.42	5	49.14	48.80	5	12,317	0.04%
2024/07/12	7.1	50.35	12.4	50.33	49.85	-5.3	12,220	-0.04%
2024/07/11	22	51.25	6	51.13	50.10	16	12,017	0.13%
2024/07/10	24	49.38	37.2	50.19	51.90	-13.2	11,659	-0.11%
2024/07/09	14	46.68	19.1	46.86	47.20	-5.1	11,230	-0.05%
2024/07/08	32.2	50.63	34.1	50.34	49.85	-1.9	10,952	-0.02%
2024/07/05	157.2	53.98	150.4	52.90	52.50	6.8	10,441	0.07%	大買/大賣/
2024/07/04	1	48.75	7.1	49.45	49.70	-6.1	9,455	-0.06%
2024/07/03	16	42.54	25.4	43.85	45.20	-9.4	9,288	-0.10%
2024/07/02	23.1	41.68	14.1	42.08	41.10	9	8,717	0.10%
2024/07/01	37	41.61	27.7	41.70	41.65	9.3	8,503	0.11%
2024/06/28	15	40.78	21.1	40.98	40.20	-6.1	8,105	-0.08%
2024/06/27	7	39.14	7.2	39.23	38.60	-0.2	7,744	0.00%
2024/06/26	6.2	39.58	11	39.80	39.60	-4.8	7,647	-0.06%
2024/06/25	8.5	38.32	4.3	38.35	38.50	4.2	7,464	0.06%
2024/06/24	14.3	39.59	9.1	39.34	38.95	5.2	7,364	0.07%
2024/06/21	15	41.15	115	41.88	41.10	-100	7,166	-1.40%	大賣/
2024/06/20	25	40.37	27.2	40.70	41.80	-2.2	6,876	-0.03%
2024/06/19	152.1	41.98	59.1	41.25	40.00	93	6,421	1.45%	大買/
2024/06/18	20.1	38.19	25.1	38.85	39.15	-5	5,391	-0.09%
2024/06/17	27	37.02	37	37.28	37.90	-10	4,951	-0.20%
2024/06/14	55	38.21	27.8	38.81	37.50	27.3	4,561	0.60%
2024/06/13	8	35.27	12.2	36.16	36.75	-4.2	3,302	-0.13%
2024/06/12	2	32.81	10.1	32.22	33.45	-8.1	2,882	-0.28%
2024/06/11	11	30.72	12	30.75	30.45	-1	2,576	-0.04%
2024/06/07	29.1	33.02	45	32.98	32.30	-16	2,439	-0.65%
2024/06/06	22	35.08	16	35.54	34.45	6	2,235	0.27%
2024/06/05	158.4	37.68	25.3	34.85	34.65	133.1	1,936	6.87%	大買/鉅額交易
2024/06/04	0	0.00	2.1	38.15	38.15	-2.1	1,215	-0.18%
2024/06/03	0	0.00	5	34.70	34.70	-5	1,124	-0.44%
2024/05/31	0	0.00	12	31.28	31.55	-12	1,049	-1.14%
2024/05/30	1.3	28.01	6	28.80	28.70	-4.7	903	-0.52%
2024/05/29	37	29.04	18.7	29.14	28.55	18.3	797	2.29%
2024/05/28	5.1	26.00	4	26.50	26.65	1.1	454	0.23%
2024/05/27	0	25.15	0.2	25.10	25.15	-0.2	408	-0.04%
2024/05/24	0	25.05	0	0.00	25.20	0	411	0.00%
2024/05/23	0	24.90	0	0.00	24.85	0	412	0.00%
2024/05/22	0	25.10	6	25.12	25.10	-6	415	-1.44%
2024/05/21	0	24.75	0	0.00	25.15	0	418	0.00%
2024/05/20	0	0.00	7	24.81	24.75	-7	421	-1.66%
2024/05/17	0	24.65	0	0.00	24.75	0	462	0.00%
2024/05/13	4.1	24.40	0	0.00	24.50	4.1	478	0.85%
2024/05/10	0	23.55	0	0.00	23.50	0	464	0.01%
2024/05/09	0.1	23.60	0	23.60	23.45	0.1	484	0.01%
2024/05/08	1	23.55	0	23.80	23.50	1	516	0.19%
2024/05/07	0.1	23.62	4	23.63	23.65	-3.9	516	-0.76%
2024/05/06	0.1	23.80	0	0.00	23.65	0.1	510	0.01%
2024/05/03	0.4	23.70	0	0.00	23.50	0.4	506	0.07%
2024/05/02	0	23.70	0	0.00	23.60	0	504	0.01%
2024/04/30	0	23.35	0	0.00	23.35	0	502	0.00%
2024/04/29	2	23.13	2	23.20	23.20	0	497	0.00%
2024/04/26	0.1	23.27	0	0.00	23.10	0.1	495	0.03%
2024/04/25	0.8	23.21	0	0.00	23.20	0.8	495	0.16%
2024/04/24	0.2	23.10	0	0.00	23.00	0.2	493	0.04%
2024/04/23	0.1	22.95	0	0.00	22.90	0.1	494	0.01%
2024/04/22	1	22.80	0.5	22.99	22.80	0.5	496	0.10%
2024/04/19	0.3	22.89	0	0.00	22.80	0.3	495	0.06%
2024/04/18	0	23.40	0	0.00	23.20	0	489	0.00%
2024/04/17	0.1	23.12	0	0.00	23.20	0.1	490	0.01%
2024/04/16	0.1	23.11	0	0.00	23.00	0.1	491	0.03%
2024/04/15	0.4	23.63	0	0.00	23.50	0.4	487	0.07%
2024/04/12	0.1	23.80	0	0.00	23.85	0.1	484	0.02%
2024/04/11	0.3	23.71	0	0.00	23.70	0.3	475	0.07%
2024/04/10	0.1	23.70	2	23.55	23.65	-1.9	472	-0.41%
2024/04/09	0.2	23.49	0	0.00	23.40	0.2	470	0.05%
2024/04/08	0	23.35	0	0.00	23.25	0	467	0.00%
2024/04/03	0.1	23.52	0	0.00	23.50	0.1	463	0.03%
2024/04/02	1.5	23.64	0	0.00	23.70	1.5	461	0.33%
2024/03/29	2.1	23.50	0	0.00	23.55	2.1	457	0.46%
2024/03/28	0.3	23.65	0	0.00	23.50	0.3	455	0.06%
2024/03/26	0.1	23.81	0	0.00	23.65	0.1	455	0.02%
2024/03/22	0.7	23.92	0	0.00	23.80	0.7	449	0.15%
2024/03/21	0.2	23.89	0	0.00	23.95	0.2	451	0.04%
2024/03/20	4.2	23.51	0	0.00	23.50	4.2	448	0.94%
2024/03/19	0.2	23.79	0	0.00	23.80	0.2	454	0.03%
2024/03/18	0.3	23.54	10	23.60	23.70	-9.7	458	-2.11%
2024/03/15	0.5	23.85	0	0.00	23.60	0.5	461	0.10%
2024/03/14	0.1	24.05	13.5	23.84	23.90	-13.4	458	-2.93%
2024/03/11	0	24.30	0	0.00	24.30	0	444	0.01%
2024/03/08	0.1	24.72	0	0.00	24.65	0.1	441	0.01%
2024/03/07	0.2	25.08	0	0.00	24.95	0.2	436	0.05%
2024/03/05	0.1	25.60	0	0.00	25.35	0.1	430	0.02%
2024/03/01	3	25.70	11	25.70	25.80	-8	424	-1.89%
2024/02/29	0.2	25.65	0	0.00	25.75	0.2	421	0.04%
2024/02/26	0	25.85	5	25.75	25.65	-5	413	-1.21%
2024/02/23	12	25.79	8	25.98	25.75	4	411	0.97%
2024/02/22	8.1	25.81	0	0.00	25.75	8.1	405	2.00%
2024/02/21	4.1	25.65	0	0.00	25.80	4.1	397	1.02%
2024/02/20	7	26.20	0	0.00	26.10	7	389	1.80%
2024/02/19	0	0.00	8	25.40	25.50	-8	348	-2.30%
2024/02/16	0.2	24.80	0	0.00	24.80	0.2	336	0.06%
2024/02/15	1.1	24.69	0	0.00	24.70	1.1	336	0.33%
2024/02/05	0.4	24.38	0	0.00	24.30	0.4	338	0.11%
2024/02/02	0.2	24.63	1	24.50	24.50	-0.9	339	-0.25%
2024/02/01	3.1	24.71	0	0.00	24.70	3.1	342	0.89%
2024/01/30	1	23.60	0	0.00	23.55	1	290	0.36%
2024/01/29	0.2	23.74	0	0.00	23.60	0.2	293	0.08%
2024/01/26	0.1	23.90	0	0.00	23.75	0.1	295	0.03%
2024/01/25	0.6	23.86	0	0.00	23.70	0.6	297	0.21%
2024/01/24	0.3	23.98	0	0.00	23.80	0.3	298	0.08%
2024/01/23	0.5	23.83	0	0.00	23.70	0.5	298	0.15%
2024/01/22	0.1	23.44	0	0.00	23.40	0.1	297	0.05%
2024/01/19	0	23.33	0	0.00	23.25	0	300	0.01%
2024/01/18	0.1	23.39	0	0.00	23.30	0.1	304	0.02%
2024/01/17	0.1	23.45	0	0.00	23.40	0.1	312	0.04%
2024/01/16	0.5	23.60	0	0.00	23.50	0.5	343	0.13%
2024/01/15	0.2	23.88	0	0.00	23.70	0.2	341	0.05%
2024/01/12	0.4	23.83	0	0.00	23.70	0.4	342	0.11%
2024/01/11	6.5	23.71	5.8	23.81	23.75	0.7	344	0.22%
2024/01/10	10	23.74	5.5	23.82	23.75	4.5	411	1.10%
2024/01/09	0.2	24.05	0	0.00	23.95	0.2	409	0.05%
2024/01/03	0	24.65	0	0.00	24.50	0	416	0.01%
2023/12/28	0.1	24.70	0	0.00	24.70	0.1	417	0.02%
2023/12/27	0	24.80	0	0.00	24.65	0	419	0.01%
2023/12/26	0	24.70	1	24.50	24.55	-1	417	-0.23%
2023/12/21	0.1	24.70	1	24.50	24.45	-0.9	418	-0.22%
2023/12/19	0.3	24.47	0	0.00	24.35	0.3	416	0.07%
2023/12/18	0	24.75	0	0.00	24.75	0	411	0.01%
2023/12/15	0	25.15	0	0.00	25.20	0	406	0.00%
2023/12/13	0	0.00	1	24.70	24.85	-1	394	-0.25%
2023/12/12	4	24.28	4	24.43	24.60	0	386	0.01%
2023/12/11	0.1	24.56	1.1	24.61	24.55	-1	380	-0.25%
2023/12/08	0.1	24.43	1	24.25	24.40	-0.9	376	-0.25%
2023/12/07	2	24.20	0	0.00	24.20	2	374	0.53%
2023/12/06	0.1	24.26	0	0.00	24.25	0.1	376	0.02%
2023/12/05	2	24.23	0	0.00	24.25	2	375	0.54%
2023/12/04	0	24.65	1	24.65	24.60	-1	373	-0.26%
2023/12/01	0.1	24.45	0	0.00	24.85	0.1	372	0.01%
2023/11/30	0.5	24.46	0	0.00	24.45	0.5	368	0.14%
2023/11/29	0.3	24.55	0	0.00	24.45	0.3	371	0.09%
2023/11/28	1.1	24.25	0	0.00	24.35	1.1	367	0.30%
2023/11/24	0	24.10	0	0.00	24.00	0	367	0.01%
2023/11/22	2	24.25	6	24.17	24.20	-4	365	-1.09%
2023/11/21	0	0.00	2	24.10	24.05	-2	363	-0.55%
2023/11/17	0.1	24.10	0	0.00	24.20	0.1	361	0.02%
2023/11/10	0	0.00	1	23.90	23.85	-1	358	-0.28%
2023/11/09	0	0.00	0	23.95	23.75	0	364	0.00%
2023/11/08	0	23.30	0	0.00	23.30	0	386	0.01%
2023/11/06	0.1	23.00	0	0.00	23.00	0.1	390	0.03%
2023/11/03	0.2	23.04	0	0.00	23.00	0.2	388	0.05%
2023/11/02	7	23.04	5	23.04	23.00	2	387	0.52%
2023/11/01	0.1	23.35	0	0.00	23.00	0.1	386	0.03%
2023/10/30	0.1	23.50	0	0.00	23.35	0.1	389	0.01%
2023/10/27	3	23.25	3	23.30	23.30	0	392	0.00%
2023/10/26	4	23.45	4	23.35	23.35	0	394	0.00%
2023/10/25	1	24.69	1	24.25	24.00	0	388	0.01%
2023/10/24	0	24.50	0	0.00	24.25	0	382	0.01%
2023/10/23	0.3	22.92	0	0.00	22.95	0.3	354	0.07%
2023/10/20	0.1	22.85	0	0.00	23.00	0.1	359	0.01%
2023/10/18	0.2	22.18	0	0.00	22.40	0.2	370	0.05%
2023/10/16	0.1	23.05	1.3	22.92	22.90	-1.2	323	-0.37%
2023/10/13	0	23.25	0	0.00	23.15	0	347	0.01%
2023/10/12	1	23.25	0	0.00	23.30	1	382	0.26%
2023/10/11	6	23.10	6	22.95	22.95	0	390	0.00%
2023/10/06	0.1	23.50	0	0.00	23.35	0.1	400	0.03%
2023/10/04	0.1	23.40	0	0.00	23.30	0.1	410	0.01%
2023/10/02	0.2	23.22	0	0.00	23.30	0.2	414	0.04%
2023/09/26	3	23.13	2	23.05	23.05	1	436	0.23%
2023/09/25	2.1	23.20	3	23.37	23.35	-0.9	440	-0.21%
2023/09/20	0	23.80	0	0.00	23.70	0	445	0.00%
2023/09/13	0.1	23.41	0	0.00	23.50	0.1	453	0.02%
2023/09/08	0.1	23.62	0	0.00	23.75	0.1	462	0.02%
2023/09/06	0	23.40	0	0.00	23.60	0	465	0.00%
2023/09/01	0.1	23.20	0	0.00	23.20	0.1	475	0.01%
2023/08/28	0.1	22.75	1	22.60	22.60	-0.9	503	-0.17%
2023/08/25	0.1	23.00	0	0.00	22.95	0.1	511	0.02%
2023/08/24	0.1	22.95	0	0.00	22.90	0.1	512	0.02%
2023/08/23	0	23.00	0	0.00	22.90	0	519	0.01%
2023/08/21	3.4	23.04	0	0.00	23.10	3.4	563	0.60%
2023/08/18	2.1	23.41	0	0.00	23.40	2.1	563	0.37%
2023/08/17	0.3	22.86	0	0.00	22.80	0.3	555	0.05%
2023/08/16	0.1	22.40	0	0.00	22.35	0.1	550	0.02%
2023/08/15	0.1	22.70	0	0.00	22.70	0.1	550	0.02%
2023/08/14	8	23.63	2	22.80	22.80	6	543	1.10%
2023/08/11	4	25.03	0	0.00	25.05	4	518	0.77%
2023/08/09	3	25.10	0	0.00	25.20	3	542	0.56%
2023/08/04	3.1	25.11	3	25.25	25.35	0.1	559	0.02%
2023/07/28	0.1	25.56	0	0.00	25.60	0.1	558	0.01%
2023/07/26	0.1	25.25	0	0.00	25.10	0.1	562	0.01%
2023/07/24	3.2	25.21	3	25.20	25.20	0.2	559	0.03%
2023/07/21	0.2	25.58	0	0.00	25.65	0.2	560	0.03%
2023/07/20	3	25.90	0	0.00	25.90	3	576	0.52%
2023/07/19	3	26.20	0	0.00	26.20	3	575	0.52%
2023/07/18	0	0.00	2	26.33	26.10	-2	617	-0.32%
2023/07/17	2.2	27.86	0	27.85	27.60	2.1	599	0.36%
2023/07/14	5	27.75	1	27.75	27.80	4	568	0.70%
2023/07/13	3	27.80	0	0.00	27.80	3	567	0.53%
2023/07/06	0.2	28.67	0	0.00	28.55	0.2	574	0.04%
2023/07/05	0	28.55	0	0.00	28.65	0	571	0.00%
2023/06/28	0	0.00	0	28.10	28.00	0	568	0.00%
2023/06/15	2	28.40	1	28.35	28.45	1	587	0.17%
2023/06/13	0	0.00	2	28.20	28.25	-2	616	-0.32%
2023/06/12	0	0.00	0.3	28.13	28.10	-0.3	616	-0.05%
2023/06/09	5	28.00	5	27.95	28.05	0	619	0.00%
2023/06/08	5	28.25	0	0.00	28.20	5	618	0.81%
2023/06/06	0	28.30	0	0.00	28.45	0	628	0.00%
2023/06/05	0.1	28.35	0	0.00	28.45	0.1	630	0.01%
2023/06/01	1.1	28.15	1	28.15	28.15	0.1	640	0.01%
2023/05/31	1	28.20	0	0.00	28.15	1	649	0.15%
2023/05/29	4	28.10	0	0.00	28.15	4	655	0.61%
2023/05/26	2	28.08	0	0.00	27.85	2	666	0.30%
2023/05/22	0	0.00	2	27.15	27.10	-2	641	-0.31%
2023/05/19	6	26.80	6	26.97	26.85	0	653	0.00%
2023/05/18	2	27.05	0	0.00	27.15	2	647	0.31%
2023/05/16	0	26.85	0	0.00	26.70	0	645	0.00%
2023/05/15	2.2	26.51	2	26.70	26.75	0.2	640	0.03%
2023/05/11	0.1	27.30	0	0.00	27.10	0.1	624	0.02%
2023/05/09	2	27.50	0	0.00	27.50	2	621	0.32%
2023/05/08	0.1	27.90	0	0.00	27.70	0.1	627	0.02%
2023/05/05	0.4	27.95	0	0.00	27.80	0.4	640	0.05%
2023/05/04	0	0.00	1	27.80	27.80	-1	649	-0.15%
2023/04/28	0	0.00	10	27.55	27.65	-10	652	-1.53%
2023/04/26	0	0.00	2	27.15	27.55	-2	655	-0.31%
2023/04/25	6	27.50	1	27.60	27.45	5	647	0.77%
2023/04/21	0	0.00	8	28.78	28.50	-8	616	-1.30%
2023/04/20	2	28.55	0	0.00	28.70	2	567	0.36%
2023/04/19	0	0.00	5	28.75	28.65	-5	559	-0.89%
2023/04/18	3	28.88	10	28.83	28.75	-7	556	-1.26%
2023/04/13	2	28.50	0	0.00	28.45	2	536	0.37%
2023/04/12	5	28.60	0	0.00	28.60	5	527	0.95%
2023/04/11	0	28.90	0	0.00	28.70	0	520	0.00%
2023/04/10	5	28.55	0	0.00	28.60	5	514	0.97%
2023/04/06	0	28.60	1	28.70	28.55	-1	510	-0.19%
2023/03/30	0	28.60	0	0.00	28.60	0	506	0.00%
2023/03/29	1	28.25	0	0.00	28.30	1	500	0.20%
2023/03/28	7	28.20	0	0.00	28.30	7	509	1.37%
2023/03/27	0	28.70	0	0.00	28.65	0	506	0.00%
2023/03/24	7	28.60	0	0.00	28.60	7	506	1.38%
2023/03/23	1	28.50	0	0.00	28.55	1	503	0.20%
2023/03/22	3	28.42	0	0.00	28.50	3	499	0.60%
2023/03/21	0	0.00	1	28.00	28.35	-1	497	-0.20%
2023/03/17	0	27.70	0	0.00	27.70	0	497	0.00%
2023/03/16	1.1	27.60	0	0.00	27.50	1.1	491	0.22%
2023/03/15	1	28.65	0	0.00	28.55	1	465	0.21%
2023/03/07	0.3	29.34	5	29.25	29.30	-4.7	452	-1.03%
2023/03/06	5	29.40	2	29.40	29.50	3	445	0.67%
2023/03/01	0	28.70	0	0.00	28.65	0	405	0.00%
2023/02/23	0	28.60	0	0.00	28.60	0	377	0.01%
2023/02/22	0	28.35	0	0.00	28.30	0	377	0.00%
2023/02/21	0	0.00	0	28.55	28.55	0	378	0.00%
2023/02/20	5	28.50	0	0.00	28.55	5	375	1.33%
2023/02/15	0	28.10	0	0.00	27.90	0	368	0.00%
2023/02/14	0.3	28.30	0	0.00	28.00	0.3	370	0.07%
2023/02/10	0	28.00	0	0.00	27.80	0	414	0.00%
2023/02/09	0	28.10	0	0.00	28.00	0	414	0.00%
2023/02/07	0.1	28.30	0	0.00	28.15	0.1	405	0.01%
2023/02/06	2	28.15	0	0.00	28.20	2	406	0.49%
2023/02/02	0	0.00	3	27.85	27.90	-3	385	-0.78%
2023/01/31	0	27.39	0	0.00	27.40	0	369	0.01%
2023/01/16	2	26.75	2	26.78	26.75	0	368	0.01%
2023/01/11	0	27.05	0	0.00	27.10	0	385	0.01%
2022/12/29	5	26.60	0	0.00	26.80	5	413	1.21%
2022/12/28	4	26.95	0	0.00	26.95	4	416	0.96%
2022/12/26	0	27.05	0	0.00	27.05	0	423	0.00%
2022/12/20	0	27.50	0	0.00	27.00	0	431	0.00%
2022/12/13	0	27.88	0	0.00	27.70	0	431	0.00%
2022/12/12	2	27.65	0	0.00	27.75	2	431	0.46%
2022/12/06	0	0.00	4	28.28	28.15	-4	437	-0.91%
2022/12/05	1	28.90	0	0.00	28.65	1	447	0.22%
2022/12/02	1	28.50	0	0.00	28.50	1	442	0.23%
2022/12/01	0	0.00	2	28.30	28.30	-2	443	-0.45%
2022/11/21	0	0.00	10	28.05	27.95	-10	466	-2.14%
2022/11/17	0.2	28.03	0	0.00	28.10	0.2	475	0.04%
2022/11/16	0	0.00	0	27.90	27.80	0	469	0.00%
2022/11/09	2.3	28.01	2	28.00	27.85	0.3	479	0.06%
2022/11/07	5	28.77	0	0.00	28.80	5	508	0.99%
2022/10/26	0	0.00	10	27.10	27.25	-10	529	-1.89%
2022/10/21	2.1	27.61	7.5	27.88	27.90	-5.4	535	-1.01%
2022/10/20	0.1	26.95	0	0.00	28.60	0.1	533	0.02%
2022/10/13	0	0.00	2	27.30	27.25	-2	534	-0.37%
2022/10/12	0.5	27.90	0	0.00	27.80	0.5	532	0.09%
2022/10/11	2	27.50	2	27.80	27.50	0	536	0.00%
2022/10/07	0	28.50	0	0.00	28.30	0	537	0.01%
2022/10/05	4.2	28.45	0	0.00	28.30	4.2	577	0.73%
2022/10/04	10	28.00	1	28.05	28.30	9	609	1.48%
2022/10/03	1	27.80	0	0.00	27.70	1	627	0.16%
2022/09/28	2	27.25	1	27.35	27.00	1	674	0.15%
2022/09/27	1	27.75	0	0.00	27.85	1	683	0.15%
2022/09/26	0.1	27.69	0	0.00	27.40	0.1	703	0.01%
2022/09/21	0.1	28.29	0	0.00	28.20	0.1	756	0.01%
2022/09/20	0	28.55	0	0.00	28.45	0	756	0.00%
2022/09/16	1.1	28.89	0	0.00	28.70	1.1	764	0.14%
2022/09/15	0.8	29.70	0	0.00	29.00	0.8	774	0.10%
2022/09/14	0	28.85	0	0.00	28.95	0	781	0.00%
2022/09/13	0.1	29.00	0	0.00	28.90	0.1	788	0.01%
2022/09/08	0	0.00	2	28.15	28.15	-2	803	-0.25%
2022/09/06	0	0.00	2	27.85	27.85	-2	822	-0.24%
2022/09/05	0.1	28.35	0	0.00	28.25	0.1	826	0.01%
2022/09/02	1	28.90	1	29.05	28.70	0	831	0.00%
2022/08/31	0	29.20	0	0.00	29.20	0	852	0.00%
2022/08/30	3	28.95	0	0.00	29.05	3	859	0.35%
2022/08/26	2	29.50	3	29.60	29.60	-1	869	-0.12%
2022/08/24	3	29.48	1	29.60	29.55	2	893	0.22%
2022/08/18	0.4	30.05	0	0.00	30.00	0.4	912	0.04%
2022/08/17	5	29.66	5	29.75	29.75	0	935	0.00%
2022/08/16	0	0.00	2	30.03	29.95	-2	930	-0.21%
2022/08/15	4	30.40	2	30.45	30.40	2	927	0.22%
2022/08/11	1	29.50	0	0.00	29.60	1	860	0.12%
2022/08/09	6	29.08	0	0.00	29.20	6	874	0.69%
2022/08/03	1	28.85	0	0.00	28.70	1	901	0.11%
2022/08/02	0	0.00	3	29.43	29.30	-3	895	-0.33%
2022/07/29	5	29.15	0	0.00	29.45	5	903	0.55%
2022/07/22	1	29.00	0	0.00	29.10	1	903	0.11%
2022/07/21	1	28.35	0	0.00	28.65	1	913	0.11%
2022/07/20	8	28.58	5	28.54	28.50	3	919	0.33%
2022/07/19	2	28.30	0	0.00	28.35	2	938	0.21%
2022/07/18	5	27.81	0	0.00	27.95	5	938	0.53%
2022/07/15	1	27.30	0	0.00	27.30	1	937	0.11%
2022/07/14	0	27.55	0	0.00	27.45	0	936	0.00%
2022/07/13	0.1	27.60	0	0.00	27.55	0.1	937	0.01%
2022/07/12	0	30.95	5.5	30.79	30.65	-5.5	911	-0.60%
2022/07/11	1	31.15	0	0.00	31.45	1	882	0.11%
2022/07/08	2	31.00	0	0.00	31.00	2	866	0.23%
2022/07/06	0	30.45	0	0.00	30.15	0	844	0.00%
2022/07/04	10.1	30.30	0	0.00	30.10	10.1	847	1.19%
2022/07/01	0.1	31.05	0	0.00	30.60	0.1	866	0.01%
2022/06/30	2	32.63	0	0.00	32.30	2	897	0.22%
2022/06/29	0	0.00	0	33.80	33.75	0	876	0.00%
2022/06/24	0	0.00	1	34.25	34.05	-1	929	-0.11%
2022/06/22	1.1	34.05	0	0.00	33.70	1.1	956	0.12%
2022/06/20	0.1	34.50	0	0.00	33.65	0.1	1,012	0.01%
2022/06/14	0.1	35.84	0	0.00	35.95	0.1	1,019	0.01%
2022/06/13	1	36.10	1	36.00	36.10	0	1,032	0.00%
2022/06/10	1.6	36.23	0	0.00	36.30	1.6	1,042	0.15%
2022/06/09	1	36.05	0	0.00	36.05	1	1,042	0.10%
2022/06/07	0	0.00	2	35.95	35.95	-2	1,096	-0.18%
2022/06/06	2	35.95	5	35.75	35.95	-3	1,270	-0.24%
2022/06/02	2	35.80	10	35.68	35.80	-8	1,325	-0.60%
2022/06/01	10	35.18	0	0.00	35.20	10	1,350	0.74%
2022/05/26	1	34.95	0	0.00	34.95	1	1,610	0.06%
2022/05/25	2	35.45	0	0.00	35.15	2	1,692	0.12%
2022/05/20	0	0.00	1	34.55	34.60	-1	1,735	-0.06%
2022/05/19	1	34.60	3	34.53	34.60	-2	1,760	-0.11%
2022/05/18	2	35.20	0	0.00	35.15	2	1,811	0.11%
2022/05/13	1	34.55	0	0.00	34.55	1	2,060	0.05%
2022/05/12	0	0.00	21	34.17	33.60	-21	2,091	-1.00%
2022/05/11	3	34.63	3	34.60	34.50	0	2,088	0.00%
2022/05/10	20	34.50	0	0.00	35.05	20	2,141	0.93%
2022/05/09	3	34.85	0	0.00	34.65	3	2,150	0.14%
2022/05/06	2	35.25	0	0.00	35.40	2	2,173	0.09%
2022/04/29	0	0.00	1	35.40	35.25	-1	2,208	-0.05%
2022/04/28	3	34.83	0	0.00	35.05	3	2,216	0.14%
2022/04/27	1	34.40	2	34.30	34.85	-1	2,217	-0.05%
2022/04/25	0.1	35.40	1	35.30	35.10	-0.9	2,213	-0.04%
2022/04/22	0	36.45	0	0.00	36.20	0	2,192	0.00%
2022/04/21	1	36.70	0	0.00	36.55	1	2,203	0.05%
2022/04/19	2	36.10	0	0.00	36.15	2	2,217	0.09%
2022/04/14	0	0.00	0.2	36.70	36.65	-0.2	2,288	-0.01%
2022/04/13	0	36.70	0	0.00	36.90	0	2,290	0.00%
2022/04/11	0	36.40	0	0.00	35.90	0	2,277	0.00%
2022/04/08	2	36.73	0	0.00	36.65	2	2,272	0.09%
2022/04/07	0	37.00	4	36.35	36.25	-4	2,277	-0.18%
2022/04/06	6	37.09	0	0.00	37.15	6	2,240	0.27%
2022/04/01	3	36.83	0	0.00	36.90	3	2,187	0.14%
2022/03/31	0	0.00	3	36.60	36.80	-3	2,184	-0.14%
2022/03/30	1	37.65	3	37.15	37.15	-2	2,166	-0.09%
2022/03/29	0	0.00	2	37.70	37.75	-2	2,148	-0.09%
2022/03/28	2	37.55	0	0.00	37.75	2	2,136	0.09%
2022/03/25	1	37.80	56	37.70	37.70	-55	2,124	-2.59%
2022/03/24	1	37.95	3	37.97	38.00	-2	2,122	-0.09%
2022/03/23	5	37.40	0	0.00	38.10	5	2,113	0.24%
2022/03/22	0	0.00	1	36.50	36.65	-1	2,060	-0.05%
2022/03/21	2	36.08	0	0.00	36.00	2	2,050	0.10%
2022/03/18	0	0.00	1	35.35	35.45	-1	2,033	-0.05%
2022/03/17	2	34.93	0	0.00	35.00	2	2,029	0.10%
2022/03/16	11	34.52	3	34.50	34.50	8	2,012	0.40%
2022/03/15	1	34.85	0	0.00	34.80	1	1,997	0.05%
2022/03/14	5	35.18	2	35.20	35.30	3	1,983	0.15%
2022/03/11	27	35.03	0	0.00	35.00	27	1,967	1.37%
2022/03/10	1	35.80	0	0.00	35.65	1	1,939	0.05%
2022/03/09	37	35.66	11	35.99	35.90	26	1,909	1.36%
2022/03/08	3	38.27	3.1	38.34	37.90	-0.1	1,737	0.00%
2022/03/04	0	0.00	1	38.15	38.25	-1	1,624	-0.06%
2022/03/03	0	38.10	0	0.00	38.10	0	1,600	0.00%
2022/03/02	0	38.00	0	0.00	38.40	0	1,583	0.00%
2022/03/01	3	38.23	51.1	38.21	38.05	-48.1	1,533	-3.13%
2022/02/25	0	0.00	3.1	36.21	36.95	-3.1	1,369	-0.23%
2022/02/24	0	0.00	2	35.85	35.25	-2	1,286	-0.16%
2022/02/23	0	0.00	2	35.75	35.90	-2	1,256	-0.16%
2022/02/21	1	35.35	2	35.40	35.40	-1	1,226	-0.08%
2022/02/18	9	34.58	27	34.55	35.35	-18	1,201	-1.50%
2022/02/17	18.2	35.95	4	35.00	34.85	14.2	1,153	1.23%
2022/02/16	3	35.80	2.4	36.13	36.80	0.6	995	0.06%
2022/02/15	0	0.00	0.3	35.45	35.35	-0.3	935	-0.03%
2022/02/14	2	35.20	1	35.30	35.45	1	920	0.11%
2022/02/11	2	34.98	2	34.93	34.95	0	892	0.00%
2022/02/10	20	34.93	12	34.85	34.90	8	921	0.87%
2022/02/09	0	0.00	2	34.25	34.25	-2	877	-0.23%
2022/02/08	1	33.35	0	0.00	34.40	1	871	0.11%
2022/01/25	0	32.55	0	0.00	32.35	0	862	0.00%
2022/01/24	0	32.50	0	0.00	32.95	0	859	0.00%
2022/01/21	0	33.15	11	33.09	33.20	-11	857	-1.28%
2022/01/17	1	33.55	0	0.00	33.35	1	922	0.11%
2022/01/14	1	32.95	0	0.00	33.30	1	947	0.11%
2022/01/13	15	33.60	0	0.00	33.60	15	980	1.53%
2022/01/12	0.2	33.40	0	0.00	33.55	0.2	983	0.02%
2022/01/11	0	0.00	3	33.25	33.25	-3	1,019	-0.29%
2022/01/10	0	0.00	30	33.06	33.05	-30	987	-3.04%
2022/01/06	1	32.40	0	0.00	32.30	1	978	0.10%
2022/01/03	0	32.80	0	0.00	32.60	0	1,069	0.00%
2021/12/30	2	32.65	0	0.00	32.60	2	1,064	0.19%
2021/12/28	0	0.00	3	32.45	32.40	-3	1,063	-0.28%
2021/12/27	0	32.05	0	0.00	32.25	0	1,080	0.00%
2021/12/24	4	31.93	4	31.95	31.95	0	1,107	0.00%
2021/12/22	0	0.00	1	32.40	32.50	-1	1,117	-0.09%
2021/12/20	1	32.50	1	32.40	32.35	0	1,112	0.00%
2021/12/17	1	32.05	0	0.00	32.05	1	1,107	0.09%
2021/12/14	0.1	31.85	0.6	31.71	31.60	-0.6	1,122	-0.05%
2021/12/10	0	0.00	6	31.78	31.70	-6	1,136	-0.53%
2021/12/09	0	0.00	1	31.85	31.85	-1	1,156	-0.09%
2021/12/08	0	0.00	6	32.20	31.85	-6	1,175	-0.51%
2021/12/07	10	31.95	0	0.00	32.00	10	1,189	0.84%
2021/12/03	0	0.00	1	31.50	31.35	-1	1,302	-0.08%
2021/12/02	0	0.00	11	31.35	31.35	-11	1,402	-0.78%
2021/11/30	0	0.00	1	31.75	31.75	-1	1,551	-0.06%
2021/11/29	5	31.20	3	31.45	31.40	2	1,600	0.12%
2021/11/23	3	31.70	0	0.00	31.45	3	1,709	0.18%
2021/11/16	0	0.00	5	32.25	32.35	-5	1,753	-0.29%
2021/11/15	15	32.50	32	32.42	32.50	-17	1,770	-0.96%
2021/11/12	0	32.00	0	0.00	31.90	0	1,780	0.00%
2021/11/10	1.1	31.90	1	31.90	32.15	0.1	1,804	0.00%
2021/11/09	3	32.35	3	31.55	31.55	0	1,805	0.00%
2021/11/04	1	33.85	0	0.00	33.25	1	1,810	0.06%
2021/11/03	2	33.65	0	0.00	33.70	2	1,832	0.11%
2021/11/02	0	0.00	5	33.34	33.30	-5	1,842	-0.27%
2021/11/01	4	34.10	2	33.95	34.05	2	1,832	0.11%
2021/10/29	0.8	34.20	1	34.20	34.00	-0.2	1,838	-0.01%
2021/10/28	2.1	34.50	0	0.00	34.15	2.1	1,840	0.11%
2021/10/27	2	33.68	3	33.60	34.10	-1	1,843	-0.05%
2021/10/26	0.2	33.80	0	0.00	33.85	0.2	1,839	0.01%
2021/10/25	5	33.50	1	34.00	34.00	4	1,850	0.22%
2021/10/22	0	0.00	0	33.00	33.05	0	1,835	0.00%
2021/10/21	0	0.00	7	32.75	32.70	-7	1,845	-0.38%
2021/10/19	7	32.48	0	0.00	32.75	7	1,833	0.38%
2021/10/18	2	31.20	4	31.58	31.70	-2	1,828	-0.11%
2021/10/15	0.1	31.40	0	0.00	31.50	0.1	1,885	0.00%
2021/10/14	5	31.60	1	31.00	31.00	4	1,927	0.21%
2021/10/13	5	31.55	0.1	31.45	31.50	5	1,976	0.25%
2021/10/12	2	30.45	1	30.11	30.75	1	2,072	0.05%
2021/10/08	0	29.90	0	0.00	29.50	0	2,703	0.00%
2021/10/06	0	28.91	0	0.00	28.85	0	2,899	0.00%
2021/10/05	0.1	28.33	1	27.60	28.90	-0.9	2,911	-0.03%
2021/10/04	1	28.65	0	0.00	28.25	1	2,932	0.03%
2021/10/01	6.2	29.66	1	29.95	29.35	5.2	2,925	0.18%
2021/09/29	0.1	29.10	6	28.98	29.05	-5.9	2,916	-0.20%
2021/09/28	4.1	29.23	4	29.20	29.20	0.1	2,967	0.00%
2021/09/24	8	29.29	10	29.28	29.30	-2	2,978	-0.07%
2021/09/23	4.1	29.22	1	29.25	29.25	3.1	2,985	0.10%
2021/09/22	0.1	29.34	0	0.00	29.10	0.1	2,987	0.00%
2021/09/16	0	0.00	5	29.80	29.55	-5	2,991	-0.17%
2021/09/15	2.1	29.78	0	0.00	29.75	2.1	2,988	0.07%
2021/09/14	1	29.85	0	0.00	30.20	1	2,992	0.03%
2021/09/13	1.1	29.73	1	29.80	30.00	0.1	2,991	0.00%
2021/09/10	2	29.60	5	29.52	29.40	-3	2,997	-0.10%
2021/09/09	0.3	30.07	5	29.75	29.75	-4.7	2,982	-0.16%
2021/09/08	8.1	30.31	1	30.45	29.95	7.1	2,967	0.24%
2021/09/07	20	31.22	0	0.00	31.25	20	2,939	0.68%
2021/09/06	3	37.24	15	37.28	37.20	-12	2,873	-0.42%
2021/09/03	9	37.41	1	37.50	37.45	8	2,778	0.29%
2021/09/02	0	37.90	6	37.93	37.85	-6	2,697	-0.22%
2021/09/01	1	38.00	5	37.99	37.95	-4	2,651	-0.15%
2021/08/30	1	37.20	1.1	37.30	37.30	-0.1	2,582	0.00%
2021/08/27	3	37.15	3.1	36.90	37.10	-0.1	2,578	0.00%
2021/08/26	3	37.10	0.1	36.95	37.05	2.9	2,560	0.11%
2021/08/24	0.2	35.40	3	35.30	35.40	-2.8	2,542	-0.11%
2021/08/23	5.1	34.72	0	0.00	35.00	5.1	2,555	0.20%
2021/08/19	12	33.87	0.1	34.15	34.15	11.9	2,566	0.46%
2021/08/18	0.1	34.00	0	0.00	34.40	0.1	2,569	0.00%
2021/08/13	10	35.15	0	0.00	34.40	10	2,594	0.39%
2021/08/09	0.2	36.95	0	0.00	36.40	0.2	2,747	0.01%
2021/08/06	0	0.00	1	37.20	37.10	-1	2,774	-0.04%
2021/08/04	9	37.02	0	0.00	37.00	9	2,871	0.31%
2021/07/30	5	36.75	0	0.00	36.75	5	2,922	0.17%
2021/07/29	1	36.90	2	36.58	36.65	-1	2,926	-0.03%
2021/07/28	0	0.00	13	36.00	36.60	-13	2,947	-0.44%
2021/07/27	0	0.00	2	37.15	36.75	-2	3,023	-0.07%
2021/07/26	3	37.75	2	36.80	37.45	1	3,055	0.03%
2021/07/22	0	0.00	0	37.65	36.35	0	3,119	0.00%
2021/07/21	2	36.10	1	36.20	36.05	1	3,160	0.03%
2021/07/20	12	36.42	2	36.40	36.50	10	3,179	0.31%
2021/07/19	1	37.15	0	0.00	37.15	1	3,154	0.03%
2021/07/16	0.2	37.75	3	37.78	37.80	-2.8	3,171	-0.09%
2021/07/15	11.1	37.66	24	37.60	38.50	-12.9	3,163	-0.41%
2021/07/14	21	38.80	43.2	38.95	39.20	-22.1	3,079	-0.72%
2021/07/13	3	35.80	19.2	36.98	36.45	-16.2	2,536	-0.64%
2021/07/12	1	35.05	0	0.00	35.10	1	2,531	0.04%
2021/07/08	1.2	35.05	0	0.00	35.15	1.2	2,652	0.04%
2021/07/06	8	34.78	14	34.84	34.70	-6	2,796	-0.21%
2021/07/05	14.1	34.88	6	34.87	35.10	8.1	2,894	0.28%
2021/07/02	0	0.00	3	34.20	34.20	-3	3,292	-0.09%
2021/07/01	0	0.00	1	34.20	33.95	-1	3,583	-0.03%
2021/06/29	3	33.83	0	0.00	33.80	3	3,711	0.08%
2021/06/28	1	33.75	0	0.00	34.00	1	3,752	0.03%
2021/06/25	4	33.80	1	33.75	33.75	3	3,878	0.08%
2021/06/24	1	33.75	0	0.00	33.75	1	3,921	0.03%
2021/06/23	1	33.50	0	0.00	33.60	1	3,972	0.03%
2021/06/21	1	33.10	0	0.00	33.25	1	4,084	0.02%
2021/06/15	0	33.85	1	33.95	34.05	-1	4,464	-0.02%
2021/06/11	0	0.00	0	34.40	34.00	0	4,698	0.00%
2021/06/10	3	33.90	0	0.00	33.95	3	5,628	0.05%
2021/06/09	1	33.72	0	0.00	33.85	1	6,168	0.02%
2021/06/07	2	33.93	1	34.50	34.45	1	6,885	0.01%
2021/06/04	1	34.55	0	0.00	34.60	1	7,039	0.01%
2021/06/03	2	35.30	7	35.27	35.05	-5	7,210	-0.07%
2021/06/02	2	35.00	2	35.45	35.05	0	7,306	0.00%
2021/05/31	13	35.04	25	35.01	34.85	-12	7,335	-0.16%
2021/05/28	13	34.91	5	35.05	34.85	8	7,328	0.11%
2021/05/27	2	34.15	0	0.00	34.40	2	7,334	0.03%
2021/05/26	0	0.00	0	34.40	34.55	0	7,430	0.00%
2021/05/25	0	0.00	0	34.50	34.40	0	7,469	0.00%
2021/05/24	1.1	33.90	3	33.30	34.05	-1.9	7,451	-0.03%
2021/05/20	6	33.40	0	0.00	33.30	6	7,448	0.08%
2021/05/19	0	32.60	1	33.80	33.70	-1	7,403	-0.01%
2021/05/18	0	31.50	1	31.65	32.70	-1	7,361	-0.01%
2021/05/17	20	31.75	0	0.00	30.05	20	7,332	0.27%
2021/05/14	12	32.81	14	32.61	32.00	-2	7,275	-0.03%
2021/05/13	3.4	32.10	0	0.00	31.50	3.4	7,229	0.05%
2021/05/12	1.9	31.25	2	31.63	31.05	-0.1	7,188	0.00%
2021/05/11	2	34.35	54	34.44	33.55	-52	7,101	-0.73%
2021/05/07	1	35.45	0	0.00	35.55	1	7,073	0.01%
2021/05/06	1	34.55	0	0.00	34.55	1	7,066	0.01%
2021/05/05	4	35.68	0	0.00	34.95	4	7,047	0.06%
2021/05/04	3	34.77	10	33.25	34.60	-7	7,035	-0.10%
2021/05/03	1	36.60	1	36.36	36.40	0	6,940	0.00%
2021/04/28	1	37.65	0	0.00	37.60	1	6,831	0.01%
2021/04/27	1	37.65	3	37.50	37.65	-2	6,827	-0.03%
2021/04/26	1	37.20	3	37.35	37.30	-2	6,782	-0.03%
2021/04/23	2	36.53	4	36.40	37.10	-2	6,738	-0.03%
2021/04/22	3	36.85	11	36.77	36.35	-8	6,826	-0.12%
2021/04/21	5	37.27	10	37.40	37.25	-5	6,792	-0.07%
2021/04/20	18	37.87	3.9	37.91	37.95	14.1	6,745	0.21%
2021/04/19	20	38.13	13.1	37.74	38.20	7	6,736	0.10%
2021/04/16	4	37.14	17.1	37.13	37.40	-13.1	6,653	-0.20%
2021/04/15	0	0.00	10.1	36.55	36.65	-10.1	6,719	-0.15%
2021/04/14	7	35.34	5.1	35.29	36.10	1.9	6,696	0.03%
2021/04/13	20	36.40	13.3	35.75	35.55	6.7	6,630	0.10%
2021/04/12	7	35.59	5.1	35.72	35.50	1.9	6,573	0.03%
2021/04/09	12	36.30	5.2	36.43	36.20	6.8	6,509	0.10%
2021/04/08	27	37.41	49.3	37.05	37.10	-22.3	6,397	-0.35%
2021/04/07	27	34.70	35.2	36.39	37.30	-8.2	5,947	-0.14%
2021/04/06	0	0.00	5.1	33.76	33.95	-5.1	5,669	-0.09%
2021/04/01	10	33.73	0	0.00	33.50	10	5,607	0.18%
2021/03/31	0	0.00	2.1	33.57	33.40	-2.1	5,562	-0.04%
2021/03/30	14	33.79	0	0.00	33.70	14	5,528	0.25%
2021/03/26	10.1	32.93	0	0.00	32.90	10.1	5,378	0.19%
2021/03/25	2	33.05	4	32.88	33.10	-2	5,350	-0.04%
2021/03/24	4	32.90	18.1	32.76	32.90	-14.1	5,326	-0.26%
2021/03/23	30	32.48	10	32.38	32.35	20	5,276	0.38%
2021/03/22	7	32.80	4	32.95	32.90	3	5,269	0.06%
2021/03/19	4	32.80	5	33.00	33.05	-1	5,236	-0.02%
2021/03/18	4	32.49	23.1	32.71	32.90	-19.1	5,139	-0.37%
2021/03/17	32	31.75	6	31.55	32.15	26	5,028	0.52%
2021/03/16	49.2	32.54	26	32.81	31.20	23.2	4,832	0.48%
2021/03/15	7	32.77	13	33.49	34.00	-6	4,042	-0.15%
2021/03/12	65	30.35	272.1	30.07	30.95	-207.1	3,546	-5.84%	大賣/鉅額交易
2021/03/11	282.2	28.15	4	28.15	28.15	278.2	3,104	8.96%	大買/鉅額交易
2021/03/10	4	25.46	2	26.00	25.60	2	2,856	0.07%
2021/03/09	14	25.81	12	26.10	26.45	2	2,738	0.07%
2021/03/08	8	24.92	18	24.96	25.10	-10	2,611	-0.38%
2021/03/05	0	0.00	10	24.46	24.75	-10	2,537	-0.39%
2021/03/03	0	0.00	1	23.90	24.10	-1	2,515	-0.04%
2021/03/02	0	0.00	5	24.20	23.85	-5	2,529	-0.20%
2021/02/26	8	24.08	7	24.16	24.30	1	2,568	0.04%
2021/02/25	2	23.55	0	0.00	24.55	2	2,544	0.08%
2021/02/24	3	23.72	0	0.00	23.60	3	2,579	0.12%
2021/02/23	0	0.00	1	23.95	24.00	-1	2,645	-0.04%
2021/02/22	0	23.35	0	0.00	23.80	0	2,704	0.00%
2021/02/19	3	23.13	2	23.50	23.30	1	2,702	0.04%
2021/02/18	0	0.00	5	23.25	23.30	-5	2,735	-0.18%
2021/02/17	6	22.61	0	0.00	22.75	6	2,825	0.21%
2021/02/02	0	0.00	9	22.38	22.35	-9	3,004	-0.30%
2021/02/01	2	22.05	0	0.00	22.30	2	3,007	0.07%
2021/01/28	2	23.00	0	0.00	23.05	2	2,987	0.07%
2021/01/27	0	0.00	3	23.25	23.20	-3	2,980	-0.10%
2021/01/26	0	0.00	6	23.26	23.10	-6	2,999	-0.20%
2021/01/25	2	23.18	3	23.20	23.10	-1	2,989	-0.03%
2021/01/20	5	23.00	2	23.30	23.00	3	2,976	0.10%
2021/01/18	0	0.00	3	23.52	23.70	-3	2,931	-0.10%
2021/01/15	8	23.99	2	24.15	23.85	6	2,953	0.20%
2021/01/14	0.1	23.50	0	0.00	24.00	0.1	2,860	0.00%
2021/01/12	1	23.60	0	0.00	23.40	1	2,817	0.04%
2021/01/11	0	0.00	1	24.10	24.10	-1	2,758	-0.04%
2021/01/08	31	24.69	6	24.95	24.50	25	2,726	0.92%
2021/01/05	0	0.00	16	24.06	24.20	-16	2,471	-0.65%
2020/12/31	3	23.45	0	0.00	23.45	3	2,409	0.12%
2020/12/30	1	23.50	0	0.00	23.50	1	2,403	0.04%
2020/12/28	0	0.00	0.6	23.65	23.85	-0.6	2,381	-0.02%
2020/12/25	0	23.10	5	23.20	23.15	-5	2,344	-0.21%
2020/12/23	0	22.85	0	0.00	23.00	0	2,319	0.00%
2020/12/22	1	22.80	0	0.00	22.80	1	2,337	0.04%
2020/12/21	0	0.00	3	22.55	22.80	-3	2,329	-0.13%
2020/12/17	1	23.20	0	0.00	23.35	1	2,286	0.04%
2020/12/16	3.1	23.66	0	0.00	23.70	3.1	2,269	0.14%
2020/12/15	4	23.40	0	0.00	23.05	4	2,203	0.18%
2020/12/14	8	23.78	1	23.80	23.70	7	2,163	0.32%
2020/12/10	1	24.30	10	24.43	24.20	-9	2,226	-0.40%
2020/12/09	3	24.90	6.1	24.65	24.75	-3.1	2,214	-0.14%
2020/12/08	2	23.00	5	23.45	23.50	-3	2,086	-0.14%
2020/12/07	7	23.02	5	23.15	23.00	2	2,046	0.10%
2020/12/04	6	22.93	0	0.00	22.95	6	2,031	0.30%
2020/12/03	5	22.90	5	23.10	23.05	0	2,006	0.00%
2020/12/02	5	23.45	3	22.80	23.40	2	1,960	0.10%
2020/12/01	0	0.00	10	22.75	22.90	-10	1,920	-0.52%
2020/11/27	0	0.00	2	22.80	22.85	-2	1,896	-0.11%
2020/11/26	9	22.52	0	0.00	22.65	9	1,880	0.48%
2020/11/24	3	22.62	0	0.00	22.95	3	1,799	0.17%
2020/11/23	1	22.45	15	21.88	22.45	-14	1,736	-0.81%
2020/11/20	1	21.50	1	21.65	21.60	0	1,758	0.00%
2020/11/19	0	0.00	1	21.15	20.95	-1	1,700	-0.06%
2020/11/18	0	20.40	0	0.00	20.50	0	1,666	0.00%
2020/11/17	0	0.00	3	20.40	20.30	-3	1,650	-0.18%
2020/11/16	0	0.00	7	20.46	20.40	-7	1,633	-0.43%
2020/11/13	1	19.70	22	19.95	19.95	-21	1,667	-1.26%
2020/11/12	0	0.00	3	19.70	19.60	-3	1,632	-0.18%
2020/11/11	0	0.00	7	18.70	19.10	-7	1,547	-0.45%
2020/11/06	0	0.00	30	18.55	18.50	-30	1,616	-1.86%
2020/11/05	20	18.68	1	18.70	18.50	19	1,669	1.14%
2020/11/04	10	18.50	0	0.00	18.45	10	1,675	0.60%
2020/11/03	0	0.00	6	18.48	18.50	-6	1,675	-0.36%
2020/10/29	4	18.05	0	0.00	18.05	4	1,625	0.25%
2020/10/27	15	18.33	0	0.00	18.20	15	1,615	0.93%
2020/10/26	10	18.55	0	0.00	18.40	10	1,613	0.62%
2020/10/23	0	0.00	5	18.47	18.45	-5	1,606	-0.31%
2020/10/22	2	18.25	2	18.20	18.35	0	1,571	0.00%
2020/10/21	0	0.00	1	18.05	17.90	-1	1,535	-0.07%
2020/10/15	0	0.00	1	18.05	18.00	-1	1,505	-0.07%
2020/10/14	0	0.00	2	17.80	17.95	-2	1,482	-0.13%
2020/10/13	1	17.25	0	0.00	17.40	1	1,454	0.07%
2020/10/12	1	17.40	0	0.00	17.35	1	1,451	0.07%
2020/10/08	0.1	17.50	0	0.00	17.50	0.1	1,452	0.01%
2020/10/07	2	17.50	0	0.00	17.50	2	1,454	0.14%
2020/10/05	0	17.30	0	0.00	17.40	0	1,465	0.00%
2020/09/29	0	0.00	1	17.15	17.10	-1	1,494	-0.07%
2020/09/28	0	17.20	0	0.00	17.25	0	1,532	0.00%
2020/09/25	1	17.40	1	16.95	17.10	0	1,549	0.00%
2020/09/24	0	17.10	0	0.00	17.05	0	1,529	0.00%
2020/09/23	1	17.50	0	0.00	17.45	1	1,525	0.07%
2020/09/21	2.1	17.80	0	0.00	17.80	2.1	1,516	0.14%
2020/09/15	3	18.30	1	18.20	18.35	2	1,488	0.13%
2020/09/14	0	0.00	4	18.15	18.15	-4	1,378	-0.29%
2020/09/11	2	17.50	4	17.75	17.45	-2	1,344	-0.15%
2020/09/10	2	17.95	1	17.75	17.85	1	1,325	0.08%
2020/09/07	1	18.10	0	0.00	18.05	1	1,316	0.08%
2020/09/04	2	17.93	0	0.00	17.95	2	1,326	0.15%
2020/09/02	10	18.25	0	0.00	18.20	10	1,315	0.76%
2020/09/01	1	18.35	3	18.20	18.30	-2	1,306	-0.15%
2020/08/27	0	0.00	1	18.60	18.50	-1	1,438	-0.07%
2020/08/26	10	19.15	1	19.10	18.80	9	1,491	0.60%
2020/08/24	0	0.00	1	18.65	18.55	-1	1,356	-0.07%
2020/08/20	2	17.80	0	0.00	17.70	2	1,310	0.15%
2020/08/19	13	18.76	5	18.74	18.50	8	1,280	0.62%
2020/08/18	0	0.00	0.4	18.10	18.25	-0.4	1,164	-0.03%
2020/08/13	5	17.93	0	0.00	17.75	5	1,202	0.42%
2020/08/12	10.1	17.85	2	18.20	17.80	8.1	1,182	0.68%
2020/08/11	10	17.86	6	17.93	18.15	4	1,151	0.35%
2020/08/06	0	0.00	2	16.70	16.65	-2	1,161	-0.17%
2020/08/05	2	16.60	0	0.00	16.60	2	1,174	0.17%
2020/08/03	0	0.00	1	16.70	16.60	-1	1,199	-0.08%
2020/07/31	0	0.00	0	16.70	16.70	0	1,203	0.00%
2020/07/30	0	0.00	1	16.30	16.50	-1	1,240	-0.08%
2020/07/27	0	0.00	0.2	16.00	16.10	-0.2	1,244	-0.02%
2020/07/14	2	16.60	0	0.00	16.60	2	1,297	0.15%
2020/07/10	1	16.80	1	16.90	16.80	0	1,369	0.00%
2020/07/08	2	17.48	0	0.00	17.45	2	1,362	0.15%
2020/07/07	1	18.45	10	18.35	18.35	-9	1,346	-0.67%
2020/07/06	2	18.35	0	0.00	18.40	2	1,341	0.15%
2020/07/02	5	18.10	0	0.00	18.20	5	1,397	0.36%
2020/07/01	1	18.00	0	0.00	17.95	1	1,388	0.07%
2020/06/24	0	0.00	29	17.83	17.85	-29	1,384	-2.09%
2020/06/23	2	18.00	0	0.00	17.80	2	1,399	0.14%
2020/06/16	9	17.70	0	0.00	17.70	9	1,475	0.61%
2020/06/12	1	17.40	20	17.20	17.50	-19	1,543	-1.23%
2020/06/10	0	0.00	14	18.05	18.05	-14	1,567	-0.89%
2020/06/09	1	18.15	46	18.36	18.15	-45	1,577	-2.85%
2020/06/04	12	18.51	0	0.00	18.45	12	1,566	0.77%
2020/06/03	5	18.60	2	18.82	18.75	3	1,549	0.19%
2020/06/02	0	0.00	5	18.34	18.80	-5	1,420	-0.35%
2020/06/01	0.1	17.75	0	0.00	17.85	0.1	1,347	0.00%
2020/05/27	0	0.00	1	17.75	17.85	-1	1,342	-0.07%
2020/05/26	3	17.87	0	0.00	17.80	3	1,347	0.22%
2020/05/25	1	18.05	0	0.00	18.00	1	1,341	0.07%
2020/05/22	2	17.60	0	0.00	17.60	2	1,323	0.15%
2020/05/21	1	18.15	0	0.00	18.15	1	1,269	0.08%
2020/05/19	2.1	17.89	2	17.65	17.70	0.1	1,227	0.01%
2020/05/14	0	0.00	3	17.60	17.35	-3	1,159	-0.26%
2020/05/13	18	17.98	2	17.98	17.95	16	1,135	1.41%
2020/05/12	0	0.00	3	17.35	17.70	-3	1,063	-0.28%
2020/05/11	10	17.25	1	17.30	17.40	9	1,046	0.86%
2020/05/08	3	16.85	0	0.00	16.85	3	1,023	0.29%
2020/05/07	10	16.75	3	16.70	16.85	7	1,021	0.69%
2020/05/06	0	0.00	1	16.70	16.75	-1	1,015	-0.10%
2020/05/05	0	0.00	0.5	16.40	16.50	-0.5	978	-0.06%
2020/04/27	0	0.00	1	16.40	16.45	-1	1,034	-0.10%
2020/04/21	0	0.00	0	15.90	15.60	0	1,012	0.00%
2020/04/17	1	16.20	0	0.00	16.05	1	1,003	0.10%
2020/04/16	1	16.35	0	0.00	16.35	1	984	0.10%
2020/04/14	5	15.65	0	0.00	15.70	5	930	0.54%
2020/04/13	10	15.60	0	0.00	15.45	10	929	1.08%
2020/04/10	1	15.35	0	0.00	15.50	1	934	0.11%
2020/04/08	0	15.25	0	0.00	15.25	0	1,010	0.00%
2020/04/07	1	14.75	0	0.00	15.05	1	939	0.11%
2020/04/06	0	14.65	0	0.00	14.55	0	922	0.00%
2020/03/26	0.1	14.60	0	0.00	14.50	0.1	987	0.01%
2020/03/25	0	14.60	1	14.65	14.55	-1	991	-0.10%
2020/03/23	0.1	13.40	0	0.00	13.50	0.1	963	0.01%
2020/03/18	0	13.75	0	0.00	13.60	0	974	0.00%
2020/03/17	0.1	13.45	0	0.00	13.30	0.1	1,040	0.01%
2020/03/16	2	13.70	4	13.65	13.50	-2	1,036	-0.19%
2020/03/13	1.2	12.88	1	12.90	13.40	0.2	1,025	0.02%
2020/03/12	1	14.75	0	0.00	14.15	1	1,032	0.10%
2020/03/06	0	0.00	0.3	15.80	15.80	-0.3	1,137	-0.03%
2020/03/02	3	15.80	0	0.00	15.70	3	1,188	0.25%
2020/02/27	0	15.75	0	0.00	15.75	0	1,189	0.00%
2020/02/24	0.1	16.80	0	0.00	16.65	0.1	1,184	0.00%
2020/02/14	0	0.00	3	16.65	16.60	-3	1,310	-0.23%
2020/02/07	1	16.70	0	0.00	16.75	1	1,497	0.07%
2020/01/31	0	0.00	2	16.35	16.70	-2	1,591	-0.13%
2020/01/30	2.2	16.70	2	17.10	16.65	0.2	1,630	0.01%
2020/01/20	0	18.40	4	18.55	18.50	-4	1,615	-0.25%
2020/01/13	0	0.00	12	18.55	18.55	-12	1,820	-0.66%
2020/01/10	25	18.50	1	18.55	18.45	24	1,884	1.27%
2020/01/08	1	18.35	4	18.35	18.20	-3	2,335	-0.13%
2020/01/07	1	18.70	1	18.90	18.80	0	2,357	0.00%
2020/01/03	10	19.54	2	19.60	19.55	8	2,587	0.31%
2020/01/02	0	0.00	10	19.36	19.50	-10	2,512	-0.40%
2019/12/31	1	19.00	0	0.00	19.10	1	2,527	0.04%
2019/12/30	4	18.98	0	0.00	18.90	4	2,581	0.15%
2019/12/23	0	0.00	3	19.10	19.30	-3	2,621	-0.11%
2019/12/20	0	0.00	0.7	18.80	18.90	-0.7	2,682	-0.03%
2019/12/18	1	18.70	0	0.00	18.70	1	2,981	0.03%
2019/12/17	2	18.95	0	0.00	18.85	2	2,990	0.07%
2019/12/13	6	19.01	0	0.00	18.90	6	3,032	0.20%
2019/12/12	0	0.00	1	20.15	19.70	-1	3,019	-0.03%
2019/12/11	1	19.50	0	0.00	19.85	1	2,959	0.03%
2019/12/10	4	19.65	0	0.00	19.60	4	3,032	0.13%
2019/12/09	0	0.00	3	19.77	20.10	-3	3,119	-0.10%
2019/12/06	0	0.00	2	19.75	19.60	-2	3,180	-0.06%
2019/12/05	1	19.50	0	0.00	19.60	1	3,183	0.03%
2019/12/04	1	20.00	4	19.76	19.65	-3	3,176	-0.09%
2019/12/03	3	19.18	4	19.46	19.75	-1	3,130	-0.03%
2019/11/26	0	0.00	0.6	19.30	19.40	-0.6	3,026	-0.02%
2019/11/25	0	0.00	3	19.20	19.15	-3	3,033	-0.10%
2019/11/14	1	19.45	0	0.00	19.25	1	3,075	0.03%
2019/11/13	0	0.00	4	19.70	19.95	-4	3,041	-0.13%
2019/11/12	2	19.15	1	19.10	19.15	1	3,024	0.03%
2019/11/11	2	19.23	0	0.00	19.20	2	3,036	0.07%
2019/11/08	6	19.16	0	0.00	18.90	6	3,048	0.20%
2019/11/07	1	19.90	1	20.00	19.80	0	2,986	0.00%
2019/11/05	0	0.00	2	20.73	20.50	-2	2,884	-0.07%
2019/11/04	0	0.00	2.2	20.34	20.30	-2.2	2,827	-0.08%
2019/10/30	5	20.50	16	20.23	20.30	-11	2,783	-0.40%
2019/10/29	0	0.00	5	20.41	20.65	-5	2,744	-0.18%
2019/10/28	2	19.83	0	0.00	19.90	2	2,702	0.07%
2019/10/25	2	20.28	1	20.15	19.85	1	2,697	0.04%
2019/10/18	5	20.65	1	20.70	20.70	4	2,476	0.16%
2019/10/17	21	21.13	23	21.06	20.20	-2	2,411	-0.08%
2019/10/16	0	0.00	26	19.85	20.25	-26	2,077	-1.25%
2019/10/15	1	19.30	0	0.00	19.40	1	1,948	0.05%
2019/10/14	1	20.05	5	20.04	19.80	-4	1,901	-0.21%
2019/10/09	0	0.00	8	19.23	19.35	-8	1,770	-0.45%
2019/10/08	1	18.55	0	0.00	18.65	1	1,645	0.06%
2019/10/07	6	18.81	5	19.29	18.85	1	1,624	0.06%
2019/10/04	4	19.03	4	18.69	19.00	0	1,582	0.00%
2019/10/02	0	0.00	1	18.20	18.20	-1	1,506	-0.07%
2019/10/01	0	17.95	0	0.00	17.95	0	1,479	0.00%
2019/09/27	2	17.70	0	0.00	17.90	2	1,465	0.14%
2019/09/26	1	17.95	0	0.00	17.80	1	1,437	0.07%
2019/09/25	1	17.50	4	18.05	17.65	-3	1,401	-0.21%
2019/09/24	26	19.19	20	19.16	18.25	6	1,312	0.46%
2019/09/23	1	18.30	15	18.82	19.80	-14	1,127	-1.24%
2019/09/20	0	0.00	3	18.03	18.10	-3	985	-0.30%
2019/09/19	0	0.00	1	17.85	17.80	-1	959	-0.10%
2019/09/18	0	0.00	1	18.20	17.95	-1	933	-0.11%
2019/09/16	2	17.75	2	18.05	17.80	0	861	0.00%
2019/09/12	7	17.81	11	17.92	17.60	-4	815	-0.49%
2019/09/11	4	17.36	1	17.00	17.65	3	727	0.41%
2019/09/10	1	16.65	4	16.70	16.75	-3	616	-0.49%
2019/09/09	0	0.00	2	15.75	15.95	-2	527	-0.38%
2019/09/06	10	15.61	10	15.55	15.55	0	511	0.00%
2019/08/27	0	0.00	3	15.30	14.95	-3	446	-0.67%
2019/08/26	2	14.95	3	14.65	15.05	-1	431	-0.23%
2019/08/23	0	0.00	6	14.68	15.05	-6	406	-1.48%
2019/08/20	3	14.28	0	0.00	14.15	3	364	0.82%
2019/08/16	0	0.00	2	14.70	14.55	-2	333	-0.60%
2019/08/15	3	14.30	16	14.38	14.50	-13	315	-4.12%
2019/08/14	0	0.00	2	14.25	14.25	-2	289	-0.69%
2019/08/13	0	0.00	12	13.94	14.10	-12	263	-4.55%
2019/08/05	1	13.25	0	0.00	13.15	1	232	0.43%
2019/07/31	0	0.00	5	13.75	13.75	-5	224	-2.22%
2019/07/30	2	13.70	1	13.90	13.75	1	224	0.45%
2019/07/24	0	0.00	5	13.50	13.50	-5	196	-2.55%
2019/07/10	2	13.40	1	13.45	13.35	1	208	0.48%
2019/06/27	0	0.00	20	13.10	13.15	-20	233	-8.57%
2019/06/24	0	0.00	1	13.10	13.20	-1	246	-0.41%
2019/06/21	3	13.65	0	0.00	13.65	3	246	1.22%
2019/06/20	11	13.70	0	0.00	13.75	11	244	4.50%
2019/06/14	0	0.00	1	13.70	13.65	-1	414	-0.24%
2019/05/08	2	13.55	1	13.55	13.55	1	493	0.20%
2019/05/06	3	13.60	0	0.00	13.60	3	494	0.61%
2019/05/03	1	13.80	0	0.00	13.90	1	491	0.20%
2019/05/02	0.1	13.80	0	0.00	13.90	0.1	490	0.01%
2019/04/30	0.3	13.85	0	0.00	13.80	0.3	491	0.06%
2019/04/29	0.3	13.90	0	0.00	13.85	0.3	493	0.06%
2019/04/26	10.2	13.90	0	0.00	14.00	10.2	496	2.05%
2019/04/25	5	14.00	0	0.00	14.10	5	495	1.01%
2019/04/16	10	14.05	0	0.00	14.10	10	489	2.04%
2019/04/12	10	14.05	0	0.00	14.10	10	484	2.07%
2019/04/11	0	14.20	0	0.00	14.10	0	484	0.00%
2019/04/03	20	14.10	0	0.00	14.15	20	468	4.27%
2019/04/02	5	14.05	0	0.00	14.00	5	469	1.07%
2019/03/27	20	14.05	0	0.00	14.10	20	461	4.33%
2019/03/25	5	14.10	0	0.00	14.05	5	454	1.10%
2019/03/22	0	0.00	1	14.50	14.45	-1	455	-0.22%
2019/03/21	0	14.55	0	0.00	14.55	0	386	0.00%
2019/03/20	0	14.20	0	0.00	14.20	0	374	0.00%
2019/03/19	0	13.70	0	0.00	13.70	0	368	0.00%
2019/03/18	0	13.60	0	0.00	13.55	0	409	0.00%
2019/03/07	0	13.50	0	0.00	13.55	0	520	0.00%
2019/02/27	2	13.60	0	0.00	13.60	2	519	0.39%
2019/02/21	0	13.60	0	0.00	13.70	0	512	0.00%
2019/02/15	0	13.50	0	0.00	13.30	0	497	0.00%
2019/01/28	0	0.00	5	13.25	13.20	-5	487	-1.03%
2018/12/28	0	13.10	0	0.00	13.10	0	526	0.00%
2018/12/26	0	0.00	5	13.05	13.05	-5	539	-0.93%
2018/12/19	0	0.00	3	13.70	13.70	-3	553	-0.54%
2018/12/14	5	13.80	0	0.00	13.70	5	541	0.92%
2018/12/12	9	14.22	5	14.35	14.25	4	521	0.77%
2018/12/05	5	13.55	0	0.00	13.55	5	366	1.36%
2018/10/25	1	12.40	0	0.00	12.45	1	419	0.24%
2018/10/17	17	13.45	3	13.65	13.10	14	436	3.21%
2018/10/11	2	13.13	0	0.00	13.10	2	435	0.46%
2018/10/09	1	14.60	0	0.00	14.55	1	419	0.24%
2018/10/03	0	0.00	0.2	15.00	15.10	-0.2	419	-0.05%
2018/09/27	10	15.18	0	0.00	15.10	10	438	2.28%
2018/09/26	1	15.30	0	0.00	15.35	1	436	0.23%
2018/09/07	0	0.00	2	16.20	15.85	-2	811	-0.25%
2018/09/06	0	0.00	0.4	16.25	16.25	-0.4	842	-0.05%
2018/08/27	2	16.45	2	16.60	16.55	0	1,008	0.00%
2018/08/22	0.2	15.90	0	0.00	15.90	0.2	978	0.02%
2018/08/20	7	16.12	0	0.00	15.80	7	978	0.72%
2018/08/17	1.3	16.20	1	16.30	16.20	0.3	974	0.04%
2018/08/15	0	0.00	1	16.50	16.55	-1	1,004	-0.10%
2018/07/20	5	16.80	0	0.00	16.80	5	1,022	0.49%
2018/07/17	0	0.00	2	17.10	17.00	-2	1,056	-0.19%
2018/07/16	2	17.25	0	0.00	17.15	2	1,062	0.19%
2018/06/29	0	0.00	3	18.50	18.35	-3	1,111	-0.27%
2018/06/28	6	18.73	6	18.56	18.70	0	1,097	0.00%
2018/06/21	2	18.15	0	0.00	18.05	2	1,037	0.19%
2018/06/20	0	0.00	2	18.20	17.95	-2	1,050	-0.19%
2018/06/15	4	18.98	0	0.00	18.80	4	1,035	0.39%
2018/06/14	0	0.00	1	18.85	18.85	-1	887	-0.11%
2018/06/04	10	18.34	4	18.33	18.40	6	854	0.70%
2018/05/30	0	0.00	1	17.00	17.00	-1	779	-0.13%
2018/05/24	0	0.00	2	17.50	17.55	-2	836	-0.24%
2018/05/17	1	16.90	0	0.00	16.90	1	861	0.12%
2018/05/15	0.1	16.70	0	0.00	16.70	0.1	895	0.01%
2018/05/03	0	16.70	0	0.00	16.75	0	1,098	0.00%
2018/04/25	5	17.45	0	0.00	16.95	5	1,331	0.38%
2018/04/24	1	16.50	0	0.00	16.50	1	1,334	0.07%
2018/04/19	2	17.25	0	0.00	17.20	2	1,409	0.14%
2018/04/16	3.6	17.86	0	0.00	17.65	3.6	1,560	0.23%
2018/03/30	5	18.30	0	0.00	18.30	5	1,881	0.27%
2018/03/29	0	0.00	1	18.45	18.30	-1	1,907	-0.05%
2018/03/23	0	18.90	0	0.00	19.00	0	1,919	0.00%
2018/03/22	0	0.00	5	20.00	19.65	-5	1,929	-0.26%
2018/03/16	0	0.00	3	20.20	20.15	-3	2,243	-0.13%
2018/03/15	0	20.00	0	0.00	20.05	0	2,278	0.00%
2018/03/13	3	20.05	0	0.00	19.90	3	2,453	0.12%
2018/02/23	1	19.60	1	19.35	19.80	0	3,097	0.00%
2018/02/22	1	19.10	1	19.25	19.05	0	3,104	0.00%
2018/02/09	1	18.15	0	0.00	18.35	1	3,191	0.03%
2018/02/08	1	18.05	1	18.70	18.50	0	3,187	0.00%
2018/02/07	0	0.00	1	18.45	18.00	-1	3,185	-0.03%
2018/02/06	1	18.00	5	17.85	17.85	-4	3,191	-0.13%
2018/02/02	1	20.05	1	20.40	20.05	0	3,243	0.00%
2018/02/01	0	0.00	1	20.20	20.35	-1	3,260	-0.03%
2018/01/31	0	0.00	1	19.65	20.00	-1	3,291	-0.03%
2018/01/30	1	19.90	0	0.00	19.85	1	3,383	0.03%
2018/01/29	1	20.05	10	20.55	19.75	-9	3,362	-0.27%
2018/01/26	7	20.75	3	21.10	20.55	4	3,321	0.12%
2018/01/25	4	21.71	1	21.55	21.25	3	3,282	0.09%
2018/01/24	0	0.00	2	21.55	22.20	-2	3,199	-0.06%
2018/01/19	0	20.45	1	20.75	20.60	-1	3,061	-0.03%
2018/01/18	0	0.00	0.2	20.80	21.00	-0.2	3,038	-0.01%
2018/01/15	0	0.00	1	21.00	21.40	-1	2,956	-0.03%
2018/01/12	1	21.35	1	21.65	21.05	0	2,921	0.00%
2018/01/11	1	20.50	0	0.00	20.80	1	2,832	0.04%
2018/01/10	0	0.00	3	20.45	20.25	-3	2,792	-0.11%
2018/01/08	1	20.50	0	0.00	20.15	1	2,689	0.04%
2018/01/03	0	0.00	1	19.15	19.15	-1	2,505	-0.04%