凌陽 (2401)-華南永昌-朴子券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
36.20
漲跌
▲1.45
漲幅
+4.17%
成交量
10,820張
產業
上市半導體類股
1001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

凌陽 (2401)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/19	0	0.00	1	35.60	34.75	-1	10,553	-0.01%
2024/06/17	0	0.00	2	35.63	35.60	-2	10,483	-0.02%
2024/06/14	0	0.00	1	35.50	35.70	-1	10,383	-0.01%
2024/06/13	3	35.63	3	35.58	35.50	0	10,346	0.00%
2024/06/12	1	35.20	1	35.50	35.60	0	10,247	0.00%
2024/06/07	2	34.78	1	34.60	34.75	1	10,105	0.01%
2024/06/06	1	34.25	3	34.67	34.30	-2	10,067	-0.02%
2024/06/05	2	35.08	22	34.60	34.90	-20	9,918	-0.20%
2024/06/04	4.1	35.29	3	35.33	35.20	1.1	9,799	0.01%
2024/06/03	22	36.97	27	37.02	36.25	-5	9,642	-0.05%
2024/05/31	7.2	36.52	5	36.44	36.45	2.2	9,328	0.02%
2024/05/30	20.1	36.34	20	36.02	35.65	0.1	9,023	0.00%
2024/05/29	132.6	37.97	75.1	37.53	36.85	57.5	8,603	0.67%	大買/
2024/05/28	49	34.22	69	34.15	36.45	-20	6,959	-0.29%
2024/05/27	16	33.41	2.1	33.53	33.15	13.9	5,728	0.24%
2024/05/24	0	0.00	2	31.20	31.30	-2	5,253	-0.04%
2024/05/23	3	30.87	0	0.00	30.65	3	5,233	0.06%
2024/05/22	15	30.98	8.6	30.85	31.15	6.4	5,133	0.12%
2024/05/21	2	30.90	15	30.95	30.80	-13	5,158	-0.25%
2024/05/20	1	30.90	4	30.91	30.90	-3	5,218	-0.06%
2024/05/17	2	30.30	0.1	30.20	30.10	1.9	5,196	0.04%
2024/05/16	1	30.05	1.2	30.25	30.20	-0.2	5,171	0.00%
2024/05/15	9	30.21	2	30.10	29.95	7	5,148	0.14%
2024/05/14	7	30.47	1	30.35	30.25	6	5,068	0.12%
2024/05/13	3	28.55	0	0.00	28.65	3	4,874	0.06%
2024/05/08	0	0.00	1.1	28.50	28.55	-1.1	4,830	-0.02%
2024/05/06	2	29.10	5	29.00	28.95	-3	4,744	-0.06%
2024/05/03	1	29.20	1	28.95	28.75	0	4,735	0.00%
2024/05/02	7	28.76	1	28.60	28.60	6	4,680	0.13%
2024/04/30	1	28.70	8.1	30.09	31.05	-7.1	4,427	-0.16%
2024/04/29	0	28.00	1.1	28.50	28.60	-1.1	4,130	-0.03%
2024/04/26	1	27.80	11	27.90	27.70	-10	4,191	-0.24%
2024/04/25	0.1	27.86	0	0.00	27.80	0.1	4,213	0.00%
2024/04/24	0	0.00	0.2	28.20	28.30	-0.2	4,282	0.00%
2024/04/22	0.1	26.85	0	0.00	26.75	0.1	4,619	0.00%
2024/04/19	0	0.00	2	27.90	27.60	-2	4,610	-0.04%
2024/04/18	2	28.68	10	29.15	29.35	-8	4,521	-0.18%
2024/04/17	17	29.68	16	29.31	28.90	1	4,380	0.02%
2024/04/16	9	28.73	3.1	29.09	29.30	5.9	4,031	0.15%
2024/04/15	0	0.00	0.1	27.80	27.80	-0.1	3,762	0.00%
2024/04/12	0	0.00	3	28.60	28.30	-3	3,692	-0.08%
2024/04/11	2	28.10	2	28.05	28.00	0	3,659	0.00%
2024/04/10	2	28.25	0	0.00	28.30	2	3,656	0.05%
2024/04/09	3	27.82	0	0.00	27.90	3	3,676	0.08%
2024/04/08	2	27.85	0	0.00	27.70	2	3,693	0.05%
2024/04/02	0.2	28.05	5	27.95	28.00	-4.8	3,719	-0.13%
2024/04/01	2	28.35	0	0.00	28.40	2	3,742	0.05%
2024/03/29	0.1	28.15	0	0.00	28.10	0.1	3,800	0.00%
2024/03/28	1.1	27.96	2	27.95	27.95	-0.9	3,811	-0.02%
2024/03/27	2	28.30	0	0.00	28.25	2	3,820	0.05%
2024/03/26	1	28.35	0	0.00	28.30	1	3,833	0.03%
2024/03/25	3	28.82	5.4	28.99	29.15	-2.4	3,806	-0.06%
2024/03/21	3.1	28.71	2	28.65	28.90	1.1	3,835	0.03%
2024/03/20	0.5	28.78	0	0.00	28.50	0.5	4,000	0.01%
2024/03/19	3	28.82	1.1	28.75	28.75	2	4,104	0.05%
2024/03/18	0.7	29.00	1	29.00	28.95	-0.3	4,133	-0.01%
2024/03/15	0	0.00	1	28.70	28.80	-1	4,224	-0.02%
2024/03/14	1	29.30	0	0.00	29.30	1	4,331	0.02%
2024/03/13	1.2	30.37	0	0.00	30.20	1.2	4,480	0.03%
2024/03/11	0.1	31.35	0	0.00	31.30	0.1	4,687	0.00%
2024/03/08	0	0.00	6	30.80	31.20	-6	4,753	-0.13%
2024/03/07	1	31.60	3	31.70	31.50	-2	4,828	-0.04%
2024/03/06	2	32.08	8	32.03	32.00	-6	4,921	-0.12%
2024/03/05	0.1	32.30	0	0.00	32.45	0.1	5,081	0.00%
2024/03/04	1	32.75	4	33.10	32.65	-3	5,571	-0.05%
2024/03/01	0	0.00	1	32.70	32.60	-1	5,889	-0.02%
2024/02/29	1.1	33.10	4	32.80	33.10	-3	6,068	-0.05%
2024/02/26	1	33.50	91	33.59	33.50	-90	6,529	-1.38%
2024/02/23	1	34.05	0	0.00	33.15	1	6,921	0.01%
2024/02/22	10	33.44	0	0.00	33.40	10	7,308	0.14%
2024/02/21	3	33.95	0	0.00	33.30	3	7,988	0.04%
2024/02/20	3	33.75	9	33.47	33.40	-6	8,652	-0.07%
2024/02/16	1	32.60	1	32.60	32.80	0	8,759	0.00%
2024/02/05	22	31.01	1	31.00	30.95	21	8,754	0.24%
2024/02/02	1	32.05	0	0.00	31.70	1	8,750	0.01%
2024/02/01	0	0.00	0.2	32.26	32.30	-0.2	8,788	0.00%
2024/01/26	3	32.30	2	32.05	32.05	1	9,797	0.01%
2024/01/25	1	32.55	1	32.60	32.60	0	9,790	0.00%
2024/01/23	1	33.90	1	33.80	33.80	0	9,892	0.00%
2024/01/22	0	0.00	5	33.82	34.30	-5	9,875	-0.05%
2024/01/18	1	32.20	4	32.14	32.40	-3	10,046	-0.03%
2024/01/17	3	33.15	0	0.00	33.20	3	10,531	0.03%
2024/01/16	6	33.24	3	33.67	33.45	3	10,607	0.03%
2024/01/15	0	0.00	3	32.17	32.70	-3	10,773	-0.03%
2024/01/12	4	31.95	0	0.00	31.50	4	10,860	0.04%
2024/01/10	4	32.15	1	32.15	32.15	3	11,077	0.03%
2024/01/09	2	32.55	0	0.00	32.25	2	11,207	0.02%
2024/01/08	2	32.75	0.1	32.85	32.75	1.9	11,219	0.02%
2024/01/05	0	0.00	0.1	33.00	33.00	-0.1	11,247	0.00%
2024/01/04	1.1	32.95	0	0.00	32.80	1.1	11,311	0.01%
2024/01/03	6	33.28	0	0.00	33.25	6	11,316	0.05%
2024/01/02	2.1	33.82	0	0.00	33.75	2.1	11,308	0.02%
2023/12/29	0	0.00	10	34.20	34.35	-10	11,330	-0.09%
2023/12/27	1.1	34.22	0	0.00	34.10	1.1	11,364	0.01%
2023/12/26	10	34.10	0	0.00	34.10	10	11,341	0.09%
2023/12/25	0	0.00	7	33.80	33.30	-7	11,322	-0.06%
2023/12/22	5	33.60	5	33.65	33.60	0	11,316	0.00%
2023/12/21	0	0.00	25	33.12	33.20	-25	11,318	-0.22%
2023/12/20	2	33.70	0	0.00	33.70	2	11,327	0.02%
2023/12/19	0	0.00	2	33.50	33.70	-2	11,337	-0.02%
2023/12/18	1	34.00	7	34.10	34.05	-6	11,374	-0.05%
2023/12/15	5	35.29	0	0.00	34.85	5	11,431	0.04%
2023/12/13	2	36.30	0.1	36.40	36.30	1.9	11,296	0.02%
2023/12/12	1.1	36.99	3	36.48	36.10	-1.9	11,364	-0.02%
2023/12/11	3	36.53	2	36.95	36.55	1	11,377	0.01%
2023/12/08	2.1	36.50	1	36.75	36.40	1.1	11,300	0.01%
2023/12/07	11	36.41	11	35.69	35.55	0	11,179	0.00%
2023/12/06	3	35.83	41.2	36.10	36.10	-38.2	11,165	-0.34%
2023/12/05	0.1	34.87	2	34.85	34.80	-1.9	11,140	-0.02%
2023/12/04	20	35.60	20	35.68	35.05	0	11,398	0.00%
2023/12/01	3	35.83	0	0.00	35.75	3	12,165	0.02%
2023/11/30	16	36.19	2	36.18	36.15	14	12,722	0.11%
2023/11/29	51.1	36.71	37	36.79	36.40	14.1	12,666	0.11%
2023/11/28	26	36.71	28	36.46	36.50	-2	12,273	-0.02%
2023/11/27	21	36.01	6	35.98	35.65	15	12,262	0.12%
2023/11/24	1	36.10	2	35.68	35.55	-1	12,347	-0.01%
2023/11/22	54.1	36.35	63	36.02	36.05	-8.9	12,036	-0.07%
2023/11/21	3	35.43	10.1	35.13	35.40	-7.1	11,773	-0.06%
2023/11/20	84.1	35.29	74.1	35.46	35.65	10	11,498	0.09%
2023/11/17	22	34.28	48	34.34	34.50	-26	10,918	-0.24%
2023/11/16	2	32.60	18.7	32.55	32.60	-16.7	10,420	-0.16%
2023/11/15	0.2	32.25	3	32.10	31.60	-2.8	10,384	-0.03%
2023/11/14	0	0.00	1	31.50	31.50	-1	10,460	-0.01%
2023/11/13	1	31.40	1	31.20	31.40	0	10,882	0.00%
2023/11/10	3	31.28	0	0.00	31.10	3	10,947	0.03%
2023/11/09	11	31.61	2	32.20	31.85	9	10,960	0.08%
2023/11/08	1	32.10	1	32.10	32.15	0	11,004	0.00%
2023/11/07	41.1	33.13	9	32.77	33.05	32.1	10,987	0.29%
2023/11/06	2	31.88	1	31.90	32.55	1	10,393	0.01%
2023/11/03	0	30.35	0	0.00	29.95	0	10,160	0.00%
2023/11/02	2	30.00	0	0.00	30.05	2	10,209	0.02%
2023/10/31	2	30.85	4	30.55	30.10	-2	10,358	-0.02%
2023/10/30	0	0.00	2	31.80	31.65	-2	10,363	-0.02%
2023/10/27	0	0.00	4	31.66	31.60	-4	10,633	-0.04%
2023/10/26	5	32.51	0	0.00	32.10	5	10,757	0.05%
2023/10/25	1.1	33.22	118.3	32.77	32.50	-117.2	10,642	-1.10%	大賣/鉅額交易
2023/10/24	4	31.55	0	0.00	31.45	4	10,226	0.04%
2023/10/23	1	32.00	0	0.00	31.80	1	10,124	0.01%
2023/10/20	0	0.00	1	31.95	32.05	-1	9,862	-0.01%
2023/10/19	9	31.47	0	0.00	31.70	9	9,752	0.09%
2023/10/18	1	30.95	1	31.30	31.45	0	9,680	0.00%
2023/10/17	2	31.25	6	31.26	31.15	-4	9,459	-0.04%
2023/10/16	17	30.65	0	0.00	30.50	17	9,335	0.18%
2023/10/13	2	30.35	0	0.00	30.30	2	9,490	0.02%
2023/10/12	2	30.70	3.1	30.63	30.60	-1.1	9,693	-0.01%
2023/10/11	0.2	30.10	0	0.00	29.75	0.2	9,725	0.00%
2023/10/05	0	0.00	0.2	30.03	29.95	-0.2	9,883	0.00%
2023/10/04	0.1	29.45	0	0.00	29.55	0.1	9,867	0.00%
2023/10/03	1	29.75	1	30.05	29.85	0	9,889	0.00%
2023/10/02	2	29.55	0	0.00	29.55	2	9,919	0.02%
2023/09/28	0.1	29.15	0	0.00	29.05	0.1	9,969	0.00%
2023/09/26	1	29.50	0	0.00	29.20	1	10,014	0.01%
2023/09/25	1	29.90	0	0.00	29.65	1	10,053	0.01%
2023/09/22	3	29.67	0	0.00	29.85	3	10,036	0.03%
2023/09/21	11.1	29.59	0	0.00	29.55	11.1	10,024	0.11%
2023/09/20	26.2	30.29	31	30.51	30.35	-4.9	9,971	-0.05%
2023/09/19	29	31.46	0	0.00	31.30	29	9,890	0.29%
2023/09/18	0	0.00	5.1	32.50	32.40	-5.1	9,808	-0.05%
2023/09/15	3	32.10	3	32.32	32.25	0	9,807	0.00%
2023/09/14	10	32.35	10	32.35	32.35	0	9,797	0.00%
2023/09/13	11.1	32.16	0	0.00	31.70	11.1	9,827	0.11%
2023/09/12	4	31.84	9	32.12	31.80	-5	10,153	-0.05%
2023/09/11	7	32.09	5	32.11	32.05	2	10,958	0.02%
2023/09/08	11	32.11	0	0.00	32.10	11	10,958	0.10%
2023/09/07	9	32.64	8	32.79	32.50	1	10,923	0.01%
2023/09/06	42.1	33.86	74.3	33.45	33.05	-32.2	10,635	-0.30%
2023/09/05	14	33.04	25	34.20	35.10	-11	9,827	-0.11%
2023/09/04	4	31.83	4	31.69	31.95	0	9,305	0.00%
2023/09/01	11	31.68	1	31.25	31.25	10	9,424	0.11%
2023/08/31	7	31.82	11	32.70	32.25	-4	9,306	-0.04%
2023/08/30	14	32.00	5	31.86	31.95	9	8,982	0.10%
2023/08/29	0.1	30.65	28	30.50	30.65	-27.9	8,706	-0.32%
2023/08/28	5	31.16	0	31.50	31.05	5	8,644	0.06%
2023/08/25	12	31.68	4	31.64	31.55	8	8,508	0.09%
2023/08/24	2	31.00	2	31.60	31.10	0	8,399	0.00%
2023/08/23	2	31.00	9	31.13	31.20	-7	8,243	-0.08%
2023/08/22	5	30.80	2	32.00	30.35	3	8,073	0.04%
2023/08/21	4	31.08	3	30.92	31.05	1	7,785	0.01%
2023/08/18	3	30.25	2.1	31.25	30.25	0.9	7,662	0.01%
2023/08/17	9	31.20	14	31.11	31.10	-5	7,479	-0.07%
2023/08/16	3	28.28	4	28.85	29.90	-1	7,025	-0.01%
2023/08/15	1	28.70	0	0.00	28.85	1	6,925	0.01%
2023/08/14	3	29.35	3	28.97	28.80	0	6,873	0.00%
2023/08/11	5	29.63	16	29.80	30.15	-11	6,759	-0.16%
2023/08/10	10.1	28.98	0	0.00	28.95	10.1	6,652	0.15%
2023/08/09	0	0.00	1	30.30	30.05	-1	6,581	-0.02%
2023/08/08	11	30.12	4	29.96	29.85	7	6,524	0.11%
2023/08/07	5	30.39	4	30.58	30.70	1	6,442	0.02%
2023/08/04	25	29.50	6	30.22	30.25	19	6,298	0.30%
2023/08/02	7	29.46	3	29.45	29.00	4	6,204	0.06%
2023/08/01	15	30.72	1	31.15	30.05	14	6,084	0.23%
2023/07/31	2	30.25	23	30.31	30.75	-21	5,752	-0.37%
2023/07/27	2	30.15	10	30.30	30.40	-8	5,410	-0.15%
2023/07/26	0	0.00	1	29.95	29.75	-1	5,267	-0.02%
2023/07/25	4	29.96	4	30.30	29.95	0	5,141	0.00%
2023/07/24	0	0.00	6	28.09	28.00	-6	4,986	-0.12%
2023/07/21	0	0.00	2	28.35	28.60	-2	4,958	-0.04%
2023/07/19	2.1	28.41	0	0.00	28.30	2.1	4,929	0.04%
2023/07/18	19	30.26	20	29.21	28.85	-1	4,886	-0.02%
2023/07/17	37	30.50	4	30.68	30.65	33	4,704	0.70%
2023/07/14	0	0.00	1	29.75	29.65	-1	4,481	-0.02%
2023/07/12	3	29.55	6	29.72	29.20	-3	4,399	-0.07%
2023/07/11	0	0.00	3.3	28.30	28.80	-3.3	4,250	-0.08%
2023/07/10	0	0.00	1	28.35	28.55	-1	4,230	-0.02%
2023/07/07	3	28.88	0	0.00	28.75	3	4,200	0.07%
2023/07/06	2	29.20	0	0.00	30.05	2	4,127	0.05%
2023/07/05	0	0.00	0	29.75	29.30	0	4,048	0.00%
2023/07/04	0	0.00	8	29.71	29.90	-8	4,014	-0.20%
2023/07/03	3	29.38	1.2	29.48	29.50	1.8	3,942	0.05%
2023/06/29	0	0.00	1	28.70	28.75	-1	3,916	-0.03%
2023/06/28	0	0.00	1.7	28.53	28.25	-1.7	3,892	-0.04%
2023/06/27	8	28.46	0	0.00	28.45	8	3,869	0.21%
2023/06/26	0	0.00	3	29.40	29.40	-3	3,808	-0.08%
2023/06/21	2.2	29.78	1	29.95	29.90	1.2	3,773	0.03%
2023/06/20	5.3	30.32	0	0.00	30.35	5.3	3,716	0.14%
2023/06/19	5	30.68	1	30.40	30.75	4	3,633	0.11%
2023/06/16	5.2	30.60	14	31.27	29.95	-8.8	3,467	-0.25%
2023/06/15	30.1	30.96	26	31.03	31.40	4	3,062	0.13%
2023/06/13	2	26.70	0	0.00	26.90	2	2,045	0.10%
2023/06/09	0	0.00	2	26.85	26.70	-2	1,936	-0.10%
2023/06/08	0	0.00	1	26.85	26.85	-1	1,884	-0.05%
2023/06/07	5	26.45	5	26.65	26.60	0	1,738	0.00%
2023/06/05	0	0.00	0.1	25.46	25.30	-0.1	1,536	-0.01%
2023/06/02	1	25.30	4	25.21	25.25	-3	1,530	-0.20%
2023/06/01	0	0.00	0.5	25.19	25.15	-0.5	1,529	-0.03%
2023/05/31	0	0.00	2	25.23	25.25	-2	1,539	-0.13%
2023/05/30	1.3	25.50	1	25.20	25.35	0.3	1,523	0.02%
2023/05/29	0	0.00	1	24.85	24.90	-1	1,470	-0.07%
2023/05/26	1	24.30	0	0.00	24.30	1	1,499	0.07%
2023/05/18	0	0.00	5	23.50	23.50	-5	1,717	-0.29%
2023/05/17	5.1	23.55	0	0.00	23.60	5.1	1,742	0.29%
2023/05/16	0	23.25	0	0.00	23.20	0	1,757	0.00%
2023/05/15	1	23.10	0	0.00	23.10	1	1,776	0.06%
2023/05/11	0	23.30	0	0.00	23.10	0	2,031	0.00%
2023/05/10	1	23.30	0	0.00	23.45	1	2,292	0.04%
2023/05/09	0.1	23.40	0	0.00	23.25	0.1	2,300	0.00%
2023/05/08	0	24.00	0	0.00	23.60	0	2,312	0.00%
2023/04/28	3	23.65	0	0.00	23.70	3	2,448	0.12%
2023/04/26	0	0.00	3	23.25	23.40	-3	2,448	-0.12%
2023/04/21	1	24.35	0	0.00	24.30	1	2,410	0.04%
2023/04/19	0	25.90	4	25.45	25.30	-4	2,431	-0.16%
2023/04/18	4	26.35	1	26.30	25.60	3	2,415	0.12%
2023/04/12	0	0.00	15.1	25.30	25.55	-15.1	2,280	-0.66%
2023/04/11	5	25.05	0	0.00	25.20	5	2,262	0.22%
2023/04/10	0.1	24.92	0	0.00	24.75	0.1	2,251	0.01%
2023/04/07	0	24.95	0	0.00	24.85	0	2,248	0.00%
2023/04/06	1	24.70	0	24.96	24.70	1	2,250	0.04%
2023/03/31	0	0.00	3	24.90	24.90	-3	2,248	-0.13%
2023/03/30	14	25.30	1	25.20	25.05	13	2,231	0.58%
2023/03/24	0	0.00	6	25.05	25.05	-6	2,162	-0.28%
2023/03/22	0	25.10	20	24.95	24.90	-20	2,147	-0.93%
2023/03/21	1	25.25	0	0.00	25.25	1	2,122	0.05%
2023/03/16	0	25.80	0	0.00	25.05	0	2,132	0.00%
2023/03/15	0	0.00	5	25.50	25.70	-5	2,140	-0.23%
2023/03/14	5	25.45	0	0.00	25.20	5	2,165	0.23%
2023/03/13	0	0.00	4	24.95	25.30	-4	2,246	-0.18%
2023/03/10	0	0.00	2	25.83	25.45	-2	2,259	-0.09%
2023/03/08	3	26.52	3	26.37	26.50	0	2,247	0.00%
2023/03/07	1	26.15	8	26.21	26.20	-7	2,214	-0.32%
2023/03/03	0	26.10	0	0.00	26.05	0	2,209	0.00%
2023/03/02	0	0.00	3	25.80	25.80	-3	2,248	-0.13%
2023/03/01	2	25.80	2	25.80	25.80	0	2,243	0.00%
2023/02/24	1.1	26.44	1	26.35	26.10	0.1	2,231	0.00%
2023/02/23	15	26.49	2	26.45	26.35	13	2,185	0.59%
2023/02/22	0	25.90	0.1	25.90	25.90	-0.1	2,141	0.00%
2023/02/21	0	26.30	0	0.00	26.00	0	2,133	0.00%
2023/02/20	1	26.65	0	0.00	26.50	1	2,140	0.05%
2023/02/17	0	0.00	0.1	26.15	26.20	-0.1	2,082	0.00%
2023/02/16	7	25.68	0	0.00	25.90	7	2,074	0.34%
2023/02/15	2.1	25.35	0	0.00	25.45	2.1	2,113	0.10%
2023/02/10	4	25.59	3	25.62	25.60	1	2,136	0.05%
2023/02/09	5	26.23	4	26.29	26.25	1	2,069	0.05%
2023/02/08	7	25.89	2	26.40	26.55	5	1,913	0.26%
2023/02/03	0.1	24.75	10	25.10	24.95	-10	1,652	-0.60%
2023/02/02	11	24.90	7	24.80	24.70	4	1,596	0.25%
2023/01/30	1	23.30	0	0.00	23.40	1	1,563	0.06%
2023/01/16	2	22.65	0	0.00	22.60	2	1,560	0.13%
2023/01/10	0	0.00	0.4	23.05	23.25	-0.4	1,621	-0.02%
2023/01/09	0	0.00	3.1	23.55	23.25	-3.1	1,651	-0.19%
2023/01/05	0	0.00	2	23.10	22.70	-2	1,704	-0.12%
2023/01/03	0	0.00	1	22.60	22.65	-1	1,759	-0.06%
2022/12/30	0	22.40	6	22.50	22.40	-6	1,781	-0.34%
2022/12/29	2	22.05	12	22.19	22.35	-10	1,856	-0.54%
2022/12/28	0	0.00	0.5	22.55	22.40	-0.5	1,886	-0.03%
2022/12/27	3	23.10	5	23.05	22.90	-2	1,910	-0.10%
2022/12/26	1	22.65	4	22.75	22.65	-3	1,920	-0.16%
2022/12/23	1	22.60	2	22.85	22.85	-1	1,934	-0.05%
2022/12/20	1.2	23.78	5	23.80	23.00	-3.8	2,032	-0.19%
2022/12/19	0.1	23.95	0	0.00	23.80	0.1	2,097	0.00%
2022/12/16	0.1	24.32	1	24.35	24.15	-0.9	2,121	-0.04%
2022/12/14	5	24.95	3	24.83	24.90	2	2,190	0.09%
2022/12/13	3	24.52	0	0.00	24.60	3	2,254	0.13%
2022/12/09	5	25.10	0	0.00	24.60	5	2,692	0.19%
2022/12/08	0	0.00	1	24.95	24.95	-1	2,700	-0.04%
2022/12/07	8	24.71	2	24.48	24.20	6	2,690	0.22%
2022/12/06	1	24.80	3	24.93	24.60	-2	2,733	-0.07%
2022/12/05	11	26.33	6	25.78	25.50	5	2,702	0.19%
2022/12/02	0	0.00	6	25.54	25.55	-6	2,631	-0.23%
2022/11/30	0	0.00	0	24.95	24.85	0	2,643	0.00%
2022/11/24	0	0.00	1	25.00	25.05	-1	2,680	-0.04%
2022/11/23	0	0.00	1	24.25	24.40	-1	2,634	-0.04%
2022/11/22	2	23.90	4	23.95	23.95	-2	2,652	-0.08%
2022/11/21	1	24.20	1	24.45	24.20	0	2,687	0.00%
2022/11/18	4	24.85	5	24.24	24.20	-1	2,777	-0.04%
2022/11/17	2	24.75	2	24.63	24.60	0	2,774	0.00%
2022/11/16	13	24.79	4	24.73	24.75	9	2,778	0.32%
2022/11/15	2	24.50	4	24.41	24.45	-2	2,755	-0.07%
2022/11/14	2	24.23	5	23.95	24.20	-3	2,762	-0.11%
2022/11/11	9	24.53	26	24.37	24.10	-17	2,778	-0.61%
2022/11/10	10	24.51	13	24.43	24.50	-3	2,753	-0.11%
2022/11/09	2	24.42	12	24.36	24.35	-10	2,768	-0.36%
2022/11/08	9	24.11	8	23.96	23.70	1	2,920	0.03%
2022/11/07	35	23.83	3	23.73	23.70	32	2,923	1.09%
2022/11/04	0	23.45	0	23.45	23.50	0	2,976	0.00%
2022/11/02	10	23.17	5	23.10	23.15	5	2,981	0.17%
2022/11/01	5	22.71	0	0.00	22.65	5	2,976	0.17%
2022/10/31	0	0.00	0	22.40	22.55	0	2,980	0.00%
2022/10/28	0	0.00	24	22.48	22.15	-24	3,004	-0.80%
2022/10/27	0	0.00	22	22.46	22.50	-22	3,019	-0.73%
2022/10/26	0.1	21.95	0	0.00	21.80	0.1	3,028	0.00%
2022/10/25	4	22.11	13	22.13	22.00	-9	3,033	-0.30%
2022/10/24	2	22.48	5	22.65	22.30	-3	3,040	-0.10%
2022/10/20	0	22.40	0	22.40	22.35	0	3,111	0.00%
2022/10/19	3	22.55	5	22.34	22.40	-2	3,146	-0.06%
2022/10/18	1	22.65	0	0.00	22.65	1	3,160	0.03%
2022/10/14	1	21.40	4.1	22.06	22.35	-3.1	3,456	-0.09%
2022/10/13	0.2	21.36	0	0.00	20.35	0.2	3,744	0.00%
2022/10/12	0.1	21.93	0	0.00	22.15	0.1	3,737	0.00%
2022/10/11	0.4	22.91	0	0.00	22.30	0.4	3,761	0.01%
2022/10/07	0.2	24.07	0	24.14	23.90	0.1	3,875	0.00%
2022/10/06	7	24.30	2	24.40	24.10	5	3,973	0.13%
2022/10/05	0	0.00	4	23.94	23.60	-4	4,005	-0.10%
2022/10/04	13	23.50	2	23.25	23.60	11	4,093	0.27%
2022/09/30	0.1	22.05	0.2	21.85	22.50	-0.1	4,135	0.00%
2022/09/28	0	0.00	2.8	22.15	21.95	-2.8	4,237	-0.07%
2022/09/27	2	22.98	0.4	23.25	23.25	1.6	4,219	0.04%
2022/09/26	0.1	22.65	16	23.41	22.60	-15.9	4,227	-0.38%
2022/09/23	14	24.31	1	24.57	24.40	13	4,290	0.30%
2022/09/22	6	24.21	1	24.30	24.30	5	4,483	0.11%
2022/09/21	16	24.78	0	0.00	24.75	16	4,502	0.36%
2022/09/20	9	25.28	1	25.25	25.25	8	4,480	0.18%
2022/09/19	32	26.09	0	0.00	25.85	32	4,444	0.72%
2022/09/16	12	26.75	9	26.69	26.75	3	4,354	0.07%
2022/09/14	1	24.65	0	0.00	24.80	1	4,113	0.02%
2022/09/13	9	25.43	0	0.00	25.25	9	4,128	0.22%
2022/09/06	1	25.05	6	24.61	24.30	-5	4,314	-0.12%
2022/09/05	8	25.33	0	0.00	25.25	8	4,328	0.18%
2022/09/02	1	26.00	0	0.00	25.95	1	4,416	0.02%
2022/08/29	0.1	26.25	3	26.10	26.05	-2.9	4,584	-0.06%
2022/08/25	0	0.00	1	26.90	26.95	-1	4,627	-0.02%
2022/08/24	1	26.05	1	26.10	26.15	0	4,615	0.00%
2022/08/19	1	26.80	0	0.00	26.75	1	4,801	0.02%
2022/08/18	0	0.00	9	26.35	26.55	-9	4,807	-0.19%
2022/08/17	5	26.58	1.3	26.40	26.25	3.7	4,826	0.08%
2022/08/16	2	26.63	1.7	26.45	26.35	0.3	4,838	0.01%
2022/08/15	11	26.55	17	26.40	26.60	-6	4,858	-0.12%
2022/08/11	4	27.75	2	28.15	27.30	2	4,772	0.04%
2022/08/10	1	27.90	0	0.00	27.80	1	4,783	0.02%
2022/08/04	1	27.55	0	0.00	27.90	1	5,147	0.02%
2022/08/03	2.1	28.05	0	0.00	27.80	2.1	5,194	0.04%
2022/08/02	0	0.00	2	28.30	28.30	-2	5,227	-0.04%
2022/07/29	1	28.95	0	0.00	28.95	1	5,277	0.02%
2022/07/27	1	29.00	0	0.00	29.30	1	5,404	0.02%
2022/07/26	1	29.35	1	28.85	28.75	0	5,373	0.00%
2022/07/22	1	30.15	6	29.93	29.90	-5	5,370	-0.09%
2022/07/21	6	29.85	1	29.90	30.10	5	5,286	0.09%
2022/07/20	9.1	30.03	9	29.83	29.10	0.1	5,115	0.00%
2022/07/19	1	27.90	10	27.89	27.95	-9	4,844	-0.19%
2022/07/18	3.2	27.40	17	27.44	27.50	-13.8	4,858	-0.28%
2022/07/15	16	27.13	8	26.81	26.95	8	5,025	0.16%
2022/07/14	9	25.69	10	25.87	25.85	-1	4,955	-0.02%
2022/07/13	4	27.79	4	27.94	27.70	0	4,869	0.00%
2022/07/12	32	27.13	8	26.81	26.50	24	4,808	0.50%
2022/07/11	9	28.86	1	28.70	28.50	8	4,780	0.17%
2022/07/08	6	28.80	2	29.00	29.00	4	4,816	0.08%
2022/07/07	5	27.60	5	27.80	28.10	0	4,809	0.00%
2022/07/06	2	28.55	0	0.00	27.70	2	4,808	0.04%
2022/07/05	5	28.65	6	28.91	29.20	-1	4,774	-0.02%
2022/07/04	1	28.70	0	0.00	28.45	1	4,773	0.02%
2022/06/30	6	30.96	8	31.06	30.85	-2	4,766	-0.04%
2022/06/29	0	0.00	1	30.20	30.45	-1	4,671	-0.02%
2022/06/28	2	30.15	0	0.00	30.05	2	4,808	0.04%
2022/06/27	0	0.00	6	30.60	30.85	-6	5,167	-0.12%
2022/06/23	2	28.85	0	0.00	29.35	2	5,156	0.04%
2022/06/22	1	29.95	0	0.00	29.75	1	5,153	0.02%
2022/06/21	4	30.35	2	30.45	31.10	2	5,227	0.04%
2022/06/20	3	30.35	28	30.37	29.65	-25	5,299	-0.47%
2022/06/17	12	31.40	0	0.00	31.60	12	5,223	0.23%
2022/06/16	9	32.52	0	0.00	32.20	9	5,176	0.17%
2022/06/15	0	0.00	1	33.45	33.25	-1	5,162	-0.02%
2022/06/14	7.1	33.12	1	33.35	33.35	6.1	5,151	0.12%
2022/06/13	5	33.80	5	33.70	33.40	0	5,148	0.00%
2022/06/10	1	35.65	3	35.52	35.40	-2	5,061	-0.04%
2022/06/09	1	36.45	1	36.50	36.40	0	4,991	0.00%
2022/06/08	2	36.85	11	36.63	36.75	-9	4,992	-0.18%
2022/06/07	3	36.15	3	36.40	36.35	0	4,973	0.00%
2022/06/06	10	36.35	0	0.00	36.25	10	4,982	0.20%
2022/06/02	2	36.80	2	37.03	36.80	0	5,005	0.00%
2022/06/01	4	36.98	6	36.86	36.65	-2	4,991	-0.04%
2022/05/31	2	36.90	3	36.97	37.00	-1	4,946	-0.02%
2022/05/30	3	36.55	1.1	36.25	36.45	1.9	4,853	0.04%
2022/05/27	10	35.90	0	0.00	35.85	10	4,814	0.21%
2022/05/26	1	35.80	11	35.88	35.45	-10	4,831	-0.21%
2022/05/25	1.1	35.91	4	35.68	35.95	-2.9	4,831	-0.06%
2022/05/24	3	35.25	1	35.65	35.25	2	4,852	0.04%
2022/05/20	2	36.18	2	36.18	35.95	0	4,843	0.00%
2022/05/19	4	35.31	3	35.35	36.20	1	4,810	0.02%
2022/05/18	3	36.12	0	0.00	35.75	3	4,755	0.06%
2022/05/17	0	35.85	0	0.00	35.80	0	4,717	0.00%
2022/05/16	10	36.05	0	0.00	35.20	10	4,763	0.21%
2022/05/13	6	34.94	6	35.08	35.10	0	4,721	0.00%
2022/05/12	2	34.28	1	34.75	33.60	1	4,620	0.02%
2022/05/11	1	34.75	4	34.55	34.60	-3	4,586	-0.07%
2022/05/09	3	33.78	0	0.00	33.50	3	4,581	0.07%
2022/05/05	0	0.00	2	35.95	35.30	-2	4,605	-0.04%
2022/05/03	2	33.30	1	33.35	33.65	1	4,509	0.02%
2022/04/29	5	33.90	5	34.20	33.15	0	4,559	0.00%
2022/04/28	1	33.30	0	0.00	33.05	1	4,585	0.02%
2022/04/27	7	33.09	0	0.00	33.00	7	4,581	0.15%
2022/04/25	3	34.12	0	0.00	34.00	3	4,552	0.07%
2022/04/21	2	36.60	4	36.69	36.70	-2	4,585	-0.04%
2022/04/20	0	0.00	10	34.85	35.90	-10	4,424	-0.23%
2022/04/19	0	0.00	1	34.65	34.65	-1	4,419	-0.02%
2022/04/18	0.1	34.60	0	0.00	33.95	0.1	4,543	0.00%
2022/04/15	0	0.00	5	35.11	34.95	-5	4,592	-0.11%
2022/04/14	1	34.50	0	0.00	35.40	1	4,677	0.02%
2022/04/13	8	34.47	1	34.80	34.95	7	4,706	0.15%
2022/04/12	0	0.00	0	33.80	33.50	0	5,002	0.00%
2022/04/11	1	34.50	0	0.00	34.00	1	5,567	0.02%
2022/04/08	0	0.00	1	35.30	35.40	-1	5,551	-0.02%
2022/04/07	1	35.00	2	35.78	34.90	-1	5,572	-0.02%
2022/04/06	5	37.17	9	36.83	36.80	-4	5,606	-0.07%
2022/04/01	4	37.11	1	37.30	37.30	3	5,591	0.05%
2022/03/31	5	37.20	1	37.00	36.85	4	5,538	0.07%
2022/03/30	5	37.36	7	37.60	36.50	-2	5,398	-0.04%
2022/03/29	5	35.00	0	0.00	34.95	5	5,066	0.10%
2022/03/28	0	0.00	4	34.05	34.35	-4	5,102	-0.08%
2022/03/25	2	35.05	0	0.00	34.55	2	5,198	0.04%
2022/03/24	0	35.30	9.3	35.50	35.40	-9.2	5,192	-0.18%
2022/03/23	3.1	35.20	11	35.23	35.85	-8	5,141	-0.16%
2022/03/21	0	34.54	0	34.39	34.35	0	5,248	0.00%
2022/03/18	0	0.00	1	34.25	34.50	-1	5,348	-0.02%
2022/03/17	2	33.65	4	33.19	33.65	-2	5,419	-0.04%
2022/03/16	2	32.30	6	32.25	32.00	-4	5,540	-0.07%
2022/03/15	2	32.25	0	0.00	32.25	2	5,678	0.04%
2022/03/11	2	33.80	3	33.40	33.65	-1	5,927	-0.02%
2022/03/10	0.1	33.30	0	0.00	33.55	0.1	6,021	0.00%
2022/03/09	0	0.00	0.8	32.52	32.60	-0.8	6,205	-0.01%
2022/03/08	10	31.90	0	0.00	31.90	10	6,357	0.16%
2022/03/07	10	33.50	0.1	33.90	33.20	9.9	6,523	0.15%
2022/03/04	0	35.13	0	35.10	34.90	0	6,723	0.00%
2022/03/03	1	35.80	1	35.85	35.45	0	6,889	0.00%
2022/03/02	1	35.65	0	0.00	35.65	1	7,050	0.01%
2022/02/25	0	33.85	1	33.80	33.80	-1	7,377	-0.01%
2022/02/24	1.2	33.83	1	33.60	33.50	0.2	7,578	0.00%
2022/02/23	1	34.75	0.1	34.85	34.65	0.9	7,656	0.01%
2022/02/22	7	34.72	0	0.00	34.45	7	7,912	0.09%
2022/02/21	5	35.40	1	35.20	35.40	4	8,381	0.05%
2022/02/16	11	36.66	1	36.85	36.30	10	10,956	0.09%
2022/02/15	1	36.30	5	36.31	36.25	-4	11,511	-0.03%
2022/02/14	0	35.00	13	35.12	34.90	-13	11,760	-0.11%
2022/02/10	0.1	36.30	1	36.60	36.40	-0.9	12,319	-0.01%
2022/02/09	1	36.25	2	36.10	36.70	-1	12,438	-0.01%
2022/02/08	10	36.00	0	0.00	35.80	10	12,686	0.08%
2022/02/07	1	35.65	0	0.00	35.75	1	13,044	0.01%
2022/01/26	0	0.00	2	34.30	33.75	-2	13,683	-0.01%
2022/01/25	0	34.75	3	34.27	33.70	-3	15,412	-0.02%
2022/01/24	2	34.30	0	0.00	34.95	2	15,995	0.01%
2022/01/21	0	0.00	2	35.13	35.00	-2	16,155	-0.01%
2022/01/20	0	0.00	2	36.08	36.10	-2	16,284	-0.01%
2022/01/19	0	0.00	1	36.30	36.10	-1	16,426	-0.01%
2022/01/18	0	0.00	10.1	36.90	36.50	-10.1	16,785	-0.06%
2022/01/14	1.1	35.21	3	35.33	35.50	-2	17,516	-0.01%
2022/01/13	1.1	36.40	0	0.00	36.05	1.1	17,827	0.01%
2022/01/12	3	36.60	0	0.00	36.30	3	17,937	0.02%
2022/01/11	2	36.80	11	36.40	36.35	-9	18,098	-0.05%
2022/01/07	1	37.40	2	38.15	37.45	-1	18,091	-0.01%
2022/01/05	3	39.63	2	39.23	39.20	1	17,999	0.01%
2022/01/04	17	40.75	27	40.36	41.30	-10	17,754	-0.06%
2022/01/03	3	38.70	0	0.00	38.60	3	17,259	0.02%
2021/12/29	1	39.00	1	39.45	39.00	0	17,393	0.00%
2021/12/28	1	38.60	5.1	39.11	39.00	-4.1	17,464	-0.02%
2021/12/24	1	38.55	1	38.70	38.45	0	17,767	0.00%
2021/12/23	0	0.00	1	38.85	38.75	-1	17,803	-0.01%
2021/12/21	2	38.78	1	39.00	38.80	1	18,165	0.01%
2021/12/20	0	0.00	1	38.10	38.30	-1	18,233	-0.01%
2021/12/17	3	38.58	12	38.43	38.35	-9	18,282	-0.05%
2021/12/16	1	39.25	0	0.00	39.25	1	18,301	0.01%
2021/12/15	0	0.00	2	38.75	38.90	-2	18,308	-0.01%
2021/12/14	4	38.60	1	38.10	38.05	3	18,310	0.02%
2021/12/13	5.1	38.74	1	38.50	38.55	4.1	18,304	0.02%
2021/12/10	16.1	39.26	1	39.20	39.20	15.1	18,346	0.08%
2021/12/09	2	41.20	1	40.95	40.40	1	18,419	0.01%
2021/12/08	4	40.90	25	40.60	40.60	-21	18,360	-0.11%
2021/12/07	5.1	40.78	18	40.59	40.65	-13	18,450	-0.07%
2021/12/06	2	40.60	7	40.65	40.80	-5	18,441	-0.03%
2021/12/03	5	41.34	6	41.49	41.25	-1	18,607	-0.01%
2021/12/02	3	40.87	11	40.48	40.30	-8	18,681	-0.04%
2021/12/01	1	41.05	2	40.88	41.40	-1	18,887	-0.01%
2021/11/30	0	0.00	2	40.05	41.60	-2	19,204	-0.01%
2021/11/29	10	37.50	10	38.95	38.90	0	20,669	0.00%
2021/11/26	31	38.74	28	38.65	38.55	3	21,153	0.01%
2021/11/25	20	40.93	2	40.15	40.15	18	21,179	0.08%
2021/11/24	1	39.70	4	39.65	39.60	-3	21,052	-0.01%
2021/11/23	3.2	39.98	44.4	40.19	39.90	-41.2	21,047	-0.20%
2021/11/22	1	41.25	2	41.20	41.15	-1	21,010	0.00%
2021/11/19	7	41.34	10.1	40.86	40.80	-3.1	21,284	-0.01%
2021/11/18	8.1	41.70	7	41.61	41.40	1.1	21,203	0.00%
2021/11/17	27	43.00	35	42.99	42.35	-8	20,858	-0.04%
2021/11/16	11	41.41	20	41.42	41.25	-9	19,717	-0.05%
2021/11/15	65	42.10	31.5	41.78	41.05	33.5	19,620	0.17%
2021/11/12	11	41.21	10.1	40.99	41.00	0.9	18,949	0.00%
2021/11/11	5	39.41	5	39.54	39.15	0	18,495	0.00%
2021/11/10	11	39.40	5	38.85	39.60	6	18,399	0.03%
2021/11/09	20	39.68	13	39.83	39.65	7	18,452	0.04%
2021/11/08	2	38.85	2.5	38.67	38.55	-0.5	18,199	0.00%
2021/11/05	32	39.22	22	38.08	39.10	10	18,422	0.05%
2021/11/04	5	39.32	23.3	39.66	38.90	-18.3	18,472	-0.10%
2021/11/03	17.1	40.05	19.1	40.26	39.85	-2	18,472	-0.01%
2021/11/02	57	42.64	61	42.85	40.80	-4	18,042	-0.02%
2021/11/01	30	39.24	25	38.69	39.85	5	16,524	0.03%
2021/10/29	9	37.17	0	0.00	37.00	9	16,330	0.06%
2021/10/28	10	37.20	8	37.17	36.75	2	16,435	0.01%
2021/10/27	10.1	37.00	6	36.51	36.60	4.1	16,897	0.02%
2021/10/26	36	37.68	8.2	38.03	37.05	27.8	17,415	0.16%
2021/10/25	2	37.03	1	37.40	37.15	1	17,709	0.01%
2021/10/22	10.1	37.00	28	37.08	37.60	-18	18,459	-0.10%
2021/10/21	7.2	36.76	43	36.33	35.60	-35.9	19,126	-0.19%
2021/10/20	3	35.47	0	0.00	36.05	3	19,840	0.02%
2021/10/19	5	35.00	1	35.15	35.25	4	21,324	0.02%
2021/10/15	3	33.30	15	33.80	34.00	-12	25,658	-0.05%
2021/10/14	1	32.00	4	32.46	32.60	-3	26,229	-0.01%
2021/10/13	0	0.00	5	31.95	32.00	-5	26,992	-0.02%
2021/10/12	0	0.00	1	33.30	33.15	-1	27,638	0.00%
2021/10/08	1	35.20	1	35.20	34.55	0	28,093	0.00%
2021/10/07	1	34.70	3	34.50	34.70	-2	28,820	-0.01%
2021/10/06	1	33.60	2	33.20	33.10	-1	31,899	0.00%
2021/10/05	1	31.15	53	32.47	33.25	-52	33,099	-0.16%
2021/10/04	5.2	32.61	1	33.05	32.00	4.2	33,868	0.01%
2021/10/01	23	33.77	32	33.50	33.60	-9	34,108	-0.03%
2021/09/30	3	35.95	1	35.95	36.05	2	34,293	0.01%
2021/09/29	2	36.35	1	36.10	36.05	1	34,450	0.00%
2021/09/28	10	37.55	7	37.50	37.60	3	34,776	0.01%
2021/09/27	4	36.95	0	0.00	37.05	4	34,636	0.01%
2021/09/24	2	36.20	2	36.30	36.00	0	34,690	0.00%
2021/09/23	13.2	36.54	11	36.20	36.00	2.2	34,911	0.01%
2021/09/22	14	36.53	3	36.42	36.10	11	35,592	0.03%
2021/09/17	0	0.00	1	37.35	37.80	-1	36,401	0.00%
2021/09/16	0	0.00	4	37.68	37.00	-4	36,613	-0.01%
2021/09/15	18	37.44	2	37.45	37.25	16	36,646	0.04%
2021/09/14	9	38.09	5	38.27	38.50	4	36,735	0.01%
2021/09/13	12	38.19	0	0.00	37.85	12	36,718	0.03%
2021/09/10	7	37.96	11	38.87	38.65	-4	36,799	-0.01%
2021/09/09	4	38.04	3	38.18	38.30	1	36,814	0.00%
2021/09/08	27.1	37.99	8	38.53	37.40	19.1	36,885	0.05%
2021/09/07	16	38.50	9	38.20	38.65	7	36,887	0.02%
2021/09/06	11	39.93	8	39.85	39.10	3	36,978	0.01%
2021/09/03	17	41.71	7	41.68	41.70	10	37,159	0.03%
2021/09/02	50	42.57	69	42.61	40.60	-19	37,520	-0.05%
2021/09/01	17	40.70	13	40.68	42.05	4	36,735	0.01%
2021/08/31	4	38.75	5	38.93	39.30	-1	36,422	0.00%
2021/08/30	7	37.96	0	0.00	37.75	7	36,581	0.02%
2021/08/27	2	38.30	8	37.94	37.85	-6	36,773	-0.02%
2021/08/26	0	0.00	9	38.33	38.35	-9	36,824	-0.02%
2021/08/25	13	38.67	6	38.58	38.30	7	36,876	0.02%
2021/08/24	1	37.85	3	37.83	37.50	-2	36,777	-0.01%
2021/08/23	12	38.72	2	38.72	38.55	10	36,876	0.03%
2021/08/20	1	37.15	0	0.00	37.05	1	37,038	0.00%
2021/08/19	4	37.09	12	37.81	36.50	-8	37,228	-0.02%
2021/08/18	1	34.35	1	35.70	37.60	0	37,207	0.00%
2021/08/17	1	36.85	11	35.67	35.15	-10	37,852	-0.03%
2021/08/16	3	37.82	0	37.75	37.50	3	37,897	0.01%
2021/08/13	3.1	38.38	5	40.15	37.40	-1.9	37,806	-0.01%
2021/08/12	0	39.40	4	39.45	39.45	-4	37,796	-0.01%
2021/08/11	9.2	39.40	1	38.90	38.20	8.2	37,955	0.02%
2021/08/10	2	40.68	9	40.21	40.45	-7	37,974	-0.02%
2021/08/09	1	40.40	2.5	41.23	40.30	-1.5	37,904	0.00%
2021/08/06	6	43.10	9	42.51	42.15	-3	37,815	-0.01%
2021/08/05	16	43.36	1	43.25	43.05	15	38,084	0.04%
2021/08/04	14	43.64	27.5	43.51	43.30	-13.5	38,435	-0.04%
2021/08/03	4	43.26	4	43.11	43.40	0	38,377	0.00%
2021/08/02	27	43.88	15	43.62	42.85	12	38,306	0.03%
2021/07/30	34	43.49	21	44.04	43.40	13	38,010	0.03%
2021/07/29	15	43.35	20	43.29	43.10	-5	37,638	-0.01%
2021/07/28	23	41.05	28	41.88	42.45	-5	37,375	-0.01%
2021/07/27	60	45.28	28.4	45.36	43.40	31.6	37,014	0.09%
2021/07/26	40.1	46.08	38.1	46.26	46.50	2	37,296	0.01%
2021/07/23	38.1	45.72	46.1	45.97	44.90	-8	38,235	-0.02%
2021/07/22	92	44.30	77	44.27	44.70	15	36,872	0.04%
2021/07/21	16	43.53	49.3	43.87	43.90	-33.3	34,037	-0.10%
2021/07/20	16.5	38.55	14	39.20	39.95	2.5	32,699	0.01%
2021/07/19	72	39.46	70	39.59	38.95	2	32,374	0.01%
2021/07/16	45	37.77	9	38.58	38.90	36	32,135	0.11%
2021/07/15	10.1	36.31	9	36.38	37.40	1.1	31,890	0.00%
2021/07/14	19.1	36.60	58	36.57	36.30	-38.9	32,698	-0.12%
2021/07/13	124	39.88	95	40.29	37.30	29	32,442	0.09%	大買/
2021/07/12	42	37.67	53	38.08	38.30	-11	29,554	-0.04%
2021/07/09	24	34.26	34.1	33.73	34.85	-10.1	28,571	-0.04%
2021/07/08	12	32.85	3	33.20	32.85	9	28,148	0.03%
2021/07/07	18	32.80	14	33.09	32.70	4	28,156	0.01%
2021/07/06	9	32.28	11	32.56	32.30	-2	28,388	-0.01%
2021/07/05	22	32.75	19	32.77	33.00	3	28,575	0.01%
2021/07/02	13	31.85	12	31.65	31.80	1	28,580	0.00%
2021/07/01	20	31.34	10	31.23	31.10	10	29,544	0.03%
2021/06/30	2	31.65	9	31.68	31.75	-7	30,540	-0.02%
2021/06/29	19	32.51	4	32.45	31.95	15	31,149	0.05%
2021/06/28	59	33.34	33.5	33.92	33.95	25.5	30,862	0.08%
2021/06/25	14	32.56	14.1	32.32	32.00	-0.1	30,669	0.00%
2021/06/24	13.1	32.11	3.1	32.01	31.95	10	30,690	0.03%
2021/06/23	7	32.03	9	31.87	31.95	-2	30,916	-0.01%
2021/06/22	39	31.86	33	31.50	30.90	6	31,361	0.02%
2021/06/21	7.2	31.31	24	31.66	31.60	-16.8	32,370	-0.05%
2021/06/18	6	32.02	8	31.96	31.85	-2	34,039	-0.01%
2021/06/17	6	31.88	8	31.95	32.40	-2	34,686	-0.01%
2021/06/16	5	31.55	2	31.92	31.35	3	34,671	0.01%
2021/06/15	19	32.43	18.2	32.68	32.40	0.9	34,743	0.00%
2021/06/11	34	32.11	19	32.29	32.45	15	34,893	0.04%
2021/06/10	20	32.10	53	31.80	31.70	-33	34,575	-0.10%
2021/06/09	25	31.96	77.2	31.51	32.25	-52.2	34,075	-0.15%
2021/06/08	24	31.03	27	30.86	30.90	-3	33,380	-0.01%
2021/06/07	9	30.58	5	30.21	29.90	4	33,281	0.01%
2021/06/04	2.1	30.29	8	30.31	30.45	-5.9	33,080	-0.02%
2021/06/03	0	0.00	4.1	29.89	30.10	-4.1	32,982	-0.01%
2021/06/02	2	29.60	4	29.85	29.55	-2	32,945	-0.01%
2021/06/01	12	30.55	7	30.29	30.20	5	32,837	0.02%
2021/05/31	11	29.82	63.5	29.77	29.85	-52.5	32,706	-0.16%
2021/05/28	11.1	29.67	17	29.78	29.50	-5.9	32,637	-0.02%
2021/05/27	5	29.29	5	29.16	29.35	0	32,590	0.00%
2021/05/26	4.1	28.62	32	28.88	28.80	-27.9	32,422	-0.09%
2021/05/25	19	28.09	56.1	29.17	29.10	-37.1	32,412	-0.11%
2021/05/24	28	27.23	23	27.66	27.90	5	31,818	0.02%
2021/05/21	12	26.56	16	26.47	26.50	-4	31,924	-0.01%
2021/05/20	14	26.96	10	26.27	25.85	4	32,323	0.01%
2021/05/19	3.1	25.85	13	26.24	26.30	-10	32,599	-0.03%
2021/05/18	63.6	25.37	2	25.25	25.70	61.6	33,039	0.19%
2021/05/17	2.1	23.57	2	24.25	23.40	0.1	33,063	0.00%
2021/05/14	25.2	26.42	0	0.00	25.95	25.2	32,994	0.08%
2021/05/13	14.1	26.06	12	25.50	26.05	2.1	32,962	0.01%
2021/05/12	20.1	26.40	14	25.77	25.30	6.1	32,685	0.02%
2021/05/11	26.1	28.76	21	28.16	27.90	5.1	32,489	0.02%
2021/05/10	22	30.69	19	30.50	30.50	3	33,017	0.01%
2021/05/07	8	30.98	3	31.05	31.20	5	35,030	0.01%
2021/05/06	3	30.03	8	30.38	29.55	-5	35,368	-0.01%
2021/05/05	4	31.20	9	30.28	29.80	-5	35,727	-0.01%
2021/05/04	29.2	30.72	5	29.85	30.45	24.2	35,985	0.07%
2021/05/03	30.5	34.09	38	32.98	32.20	-7.5	35,869	-0.02%
2021/04/29	27.5	33.95	50	34.05	35.05	-22.5	35,279	-0.06%
2021/04/28	10	32.21	37	32.16	31.90	-27	34,789	-0.08%
2021/04/27	23	31.83	6	31.62	31.75	17	36,626	0.05%
2021/04/26	20	32.05	21	32.21	32.15	-1	37,864	0.00%
2021/04/23	11	32.16	6	31.26	32.15	5	38,967	0.01%
2021/04/22	38	32.88	34	32.33	30.80	4	39,286	0.01%
2021/04/21	40	33.47	29	33.14	33.05	11	39,685	0.03%
2021/04/20	109	33.27	117.1	33.75	33.75	-8.1	41,249	-0.02%	大買/大賣/
2021/04/19	39	31.57	34	31.86	32.25	5	41,999	0.01%
2021/04/16	37	31.05	19	30.95	30.95	18	42,586	0.04%
2021/04/15	19	30.15	15	30.56	31.30	4	42,652	0.01%
2021/04/14	38	30.34	13	29.69	30.10	25	42,856	0.06%
2021/04/13	27	31.49	17	31.56	30.90	10	42,534	0.02%
2021/04/12	35.2	31.59	27	31.20	30.95	8.2	42,290	0.02%
2021/04/09	29	33.02	6	32.82	32.40	23	41,776	0.06%
2021/04/08	39	33.27	8	33.24	32.85	31	41,548	0.07%
2021/04/07	154	33.89	86.2	33.97	33.15	67.8	41,705	0.16%	大買/
2021/04/06	38	32.52	85.1	33.33	34.10	-47.1	41,049	-0.11%
2021/04/01	18.1	31.22	41	31.05	31.05	-22.9	40,359	-0.06%
2021/03/31	50	30.56	24	31.11	30.00	26	39,621	0.07%
2021/03/30	18	30.45	29	30.56	30.90	-11	39,344	-0.03%
2021/03/29	19	29.79	6.1	29.80	29.55	12.9	38,674	0.03%
2021/03/26	23.1	29.50	10	29.40	29.30	13.1	38,476	0.03%
2021/03/25	33	30.35	14	29.78	29.60	19	38,239	0.05%
2021/03/24	47	30.92	31	31.05	30.50	16	37,772	0.04%
2021/03/23	41.2	30.55	42	30.34	30.90	-0.8	36,947	0.00%
2021/03/22	12	26.89	56.1	26.96	28.80	-44.1	35,152	-0.13%
2021/03/19	2	25.55	0	0.00	26.25	2	34,362	0.01%
2021/03/18	3	26.53	7	26.31	26.00	-4	34,244	-0.01%
2021/03/17	25	26.11	3	26.10	26.25	22	34,074	0.06%
2021/03/16	2.1	25.92	2	25.75	25.75	0.1	33,715	0.00%
2021/03/15	3	25.65	43	25.25	25.40	-40	33,655	-0.12%
2021/03/12	2.4	25.16	2	25.08	24.85	0.4	33,501	0.00%
2021/03/11	1.6	25.08	2	25.08	25.40	-0.4	34,099	0.00%
2021/03/10	1	24.25	5.4	24.58	23.95	-4.4	34,468	-0.01%
2021/03/09	4	23.81	28	23.87	23.90	-24	34,459	-0.07%
2021/03/08	21	24.56	13	24.88	24.25	8	34,373	0.02%
2021/03/05	2.2	24.39	11	24.57	24.75	-8.8	34,369	-0.03%
2021/03/04	18	24.82	3	25.05	24.70	15	34,334	0.04%
2021/03/03	43	25.17	57	25.30	25.30	-14	34,611	-0.04%
2021/03/02	15.2	26.00	9	25.73	25.55	6.2	34,445	0.02%
2021/02/26	4	24.88	4	25.25	25.75	0	34,261	0.00%
2021/02/25	8	25.79	8	25.63	25.50	0	34,209	0.00%
2021/02/24	6	25.69	8	25.42	25.45	-2	34,275	-0.01%
2021/02/23	5	26.40	5.7	26.04	26.05	-0.7	34,263	0.00%
2021/02/22	13	26.85	18.9	27.27	26.80	-5.9	34,238	-0.02%
2021/02/19	36	26.58	20	26.45	26.65	16	33,748	0.05%
2021/02/18	63	25.88	16	26.20	26.50	47	33,377	0.14%
2021/02/17	1	25.00	4	25.05	24.90	-3	32,857	-0.01%
2021/02/05	0.1	24.00	0	0.00	23.80	0.1	32,472	0.00%
2021/02/04	0	0.00	1	24.60	23.90	-1	32,275	0.00%
2021/02/03	11	24.30	2	24.35	24.30	9	32,059	0.03%
2021/02/02	12	24.48	43	24.27	24.15	-31	31,898	-0.10%
2021/02/01	38.2	24.68	36	24.44	23.80	2.2	31,660	0.01%
2021/01/29	76	27.07	36	26.57	25.10	40	30,816	0.13%
2021/01/28	7	25.74	25	25.83	25.80	-18	28,568	-0.06%
2021/01/27	6	25.57	6	25.39	25.60	0	27,891	0.00%
2021/01/26	9.2	25.43	3	25.73	25.00	6.2	27,254	0.02%
2021/01/25	93	25.32	103	25.36	25.15	-10	26,603	-0.04%	大賣/
2021/01/22	38	25.27	7	24.86	25.25	31	26,066	0.12%
2021/01/21	34	25.72	35	26.03	25.10	-1	25,197	0.00%
2021/01/20	19	25.93	21	24.78	24.65	-2	23,693	-0.01%
2021/01/19	35	25.86	48	26.62	27.20	-13	21,667	-0.06%
2021/01/18	16	23.48	43	23.99	24.75	-27	20,346	-0.13%
2021/01/15	36	22.74	7	22.70	22.50	29	19,028	0.15%
2021/01/14	29	22.93	42	22.96	23.00	-13	18,428	-0.07%
2021/01/13	78	22.45	19	22.30	23.40	59	17,516	0.34%
2021/01/12	86	21.81	112	22.29	22.45	-26	15,549	-0.17%	大賣/
2021/01/11	16	19.58	54	20.04	20.45	-38	13,671	-0.28%
2021/01/08	2	18.60	37	18.58	18.60	-35	12,564	-0.28%
2021/01/07	7	18.65	54	18.49	18.45	-47	12,293	-0.38%
2021/01/06	20	17.85	0	0.00	17.75	20	11,846	0.17%
2021/01/05	11	18.11	17	18.09	18.05	-6	11,715	-0.05%
2021/01/04	2	18.33	0	0.00	18.50	2	11,613	0.02%
2020/12/31	10	18.60	6.1	18.60	18.30	3.9	11,740	0.03%
2020/12/30	31	18.50	61	18.58	18.60	-30	11,563	-0.26%
2020/12/29	10	18.41	33	18.32	18.10	-23	10,972	-0.21%
2020/12/28	9	18.20	9.1	17.97	18.30	-0.1	10,507	0.00%
2020/12/25	24	17.42	0	0.00	17.30	24	9,995	0.24%
2020/12/24	15	17.17	2.2	17.23	17.45	12.8	9,851	0.13%
2020/12/23	3	16.85	11	16.94	16.80	-8	9,704	-0.08%
2020/12/22	0.3	16.90	0	0.00	16.45	0.3	9,834	0.00%
2020/12/21	1	16.65	5	16.95	16.95	-4	9,927	-0.04%
2020/12/18	23	17.35	7	17.16	17.10	16	10,233	0.16%
2020/12/17	34	17.31	13	17.59	17.65	21	10,274	0.20%
2020/12/16	20	17.08	2	17.10	16.95	18	10,266	0.18%
2020/12/15	35	16.96	2	16.95	16.65	33	10,405	0.32%
2020/12/14	13	17.28	14	17.18	17.15	-1	10,400	-0.01%
2020/12/11	11	17.03	1	17.40	17.20	10	10,518	0.10%
2020/12/10	23	17.04	1	17.05	16.75	22	10,700	0.21%
2020/12/09	1	16.95	0	0.00	17.45	1	10,629	0.01%
2020/12/08	0	0.00	84	16.92	17.05	-84	10,524	-0.80%
2020/12/07	58	17.87	112	18.37	17.65	-54	10,374	-0.52%	大賣/
2020/12/04	141	17.21	20	17.22	17.35	121	9,681	1.25%	大買/鉅額交易
2020/12/03	31	16.07	0	0.00	15.85	31	9,117	0.34%
2020/12/02	140	15.92	0	0.00	16.05	140	9,171	1.53%	大買/鉅額交易
2020/12/01	13	15.68	2	15.70	15.95	11	9,151	0.12%
2020/11/27	13	15.83	4	15.86	15.75	9	9,069	0.10%
2020/11/25	1	15.50	1	15.25	15.30	0	8,760	0.00%
2020/11/23	2	15.70	0	0.00	15.50	2	8,496	0.02%
2020/11/20	4	15.38	2	15.40	15.75	2	8,207	0.02%
2020/11/19	1	15.40	1	15.53	15.55	0	7,947	0.00%
2020/11/17	1	14.85	0	0.00	14.85	1	7,635	0.01%
2020/11/16	9	14.99	5	14.98	14.95	4	7,625	0.05%
2020/11/13	0	0.00	0.2	14.35	14.30	-0.2	7,527	0.00%
2020/11/12	0	0.00	1	14.35	14.30	-1	7,604	-0.01%
2020/11/11	29	14.67	231	14.44	14.45	-202	7,824	-2.58%	大賣/鉅額交易
2020/11/10	60	14.73	0	0.00	14.65	60	7,850	0.76%
2020/11/09	6	15.03	5	15.05	15.10	1	7,770	0.01%
2020/11/05	10	14.35	0	0.00	14.25	10	7,691	0.13%
2020/11/04	10	14.42	0	0.00	14.35	10	7,775	0.13%
2020/10/30	20	14.43	0	0.00	14.10	20	7,799	0.26%
2020/10/29	0	0.00	1	14.35	14.35	-1	7,783	-0.01%
2020/10/28	30	14.67	0	0.00	14.35	30	7,770	0.39%
2020/10/27	20	14.95	0	0.00	14.75	20	7,785	0.26%
2020/10/26	20	14.95	0	0.00	15.00	20	7,745	0.26%
2020/10/21	20	14.93	0	0.00	14.85	20	7,710	0.26%
2020/10/20	15	14.89	0	0.00	14.90	15	7,685	0.20%
2020/10/19	0	0.00	19	14.81	14.85	-19	7,633	-0.25%
2020/10/15	0	0.00	5	14.55	14.65	-5	7,670	-0.07%
2020/10/14	0	0.00	2	14.60	14.55	-2	7,604	-0.03%
2020/10/12	1	14.45	1	14.30	14.30	0	7,481	0.00%
2020/10/08	2	14.05	3	14.22	14.50	-1	7,420	-0.01%
2020/10/06	0	0.00	7	13.58	13.80	-7	7,165	-0.10%
2020/09/28	18	13.54	15	13.55	13.55	3	7,387	0.04%
2020/09/25	25	13.81	32	13.38	13.45	-7	7,431	-0.09%
2020/09/24	16	14.40	15	14.13	13.85	1	7,279	0.01%
2020/09/23	3.1	14.97	0	0.00	14.45	3.1	7,098	0.04%
2020/09/22	13	14.78	15	14.37	14.85	-2	6,737	-0.03%
2020/09/21	44	14.88	12	14.55	14.50	32	6,512	0.49%
2020/09/18	6	14.68	2	14.65	14.80	4	6,267	0.06%
2020/09/17	0	0.00	1	14.25	14.25	-1	6,221	-0.02%
2020/09/16	2	14.25	0	0.00	14.10	2	6,800	0.03%
2020/09/15	11	13.89	17	14.05	14.30	-6	6,620	-0.09%
2020/09/14	10	13.64	1	13.70	13.75	9	6,339	0.14%
2020/09/11	2	13.50	0	0.00	13.35	2	6,260	0.03%
2020/09/10	1	13.65	1	13.55	13.55	0	6,194	0.00%
2020/09/09	0	0.00	2	13.18	13.80	-2	6,106	-0.03%
2020/09/07	1	13.55	0	0.00	13.40	1	5,936	0.02%
2020/09/01	2	13.13	1	12.95	13.15	1	5,580	0.02%
2020/08/25	0	0.00	1	12.35	12.30	-1	5,921	-0.02%
2020/08/21	1	12.20	0	0.00	12.25	1	6,054	0.02%
2020/08/20	1	11.60	10	11.60	11.90	-9	6,181	-0.15%
2020/08/19	1	13.10	0	0.00	12.80	1	6,033	0.02%
2020/08/17	10	13.20	0	0.00	13.30	10	5,829	0.17%
2020/08/10	0	0.00	2	12.80	12.80	-2	5,888	-0.03%
2020/08/05	3	12.72	1	12.55	12.50	2	5,828	0.03%
2020/07/29	1	12.45	1	12.25	12.20	0	5,704	0.00%
2020/07/28	2	12.80	2	12.90	12.00	0	5,652	0.00%
2020/07/22	1	12.70	14	12.55	12.70	-13	5,481	-0.24%
2020/07/21	0	0.00	3	12.25	12.35	-3	5,320	-0.06%
2020/07/15	0	0.00	3	12.05	11.95	-3	5,155	-0.06%
2020/07/13	4	12.14	2	12.25	12.25	2	5,143	0.04%
2020/07/10	2	12.33	1	12.20	12.30	1	5,133	0.02%
2020/07/08	0	0.00	7	12.77	12.75	-7	5,060	-0.14%
2020/07/07	3	12.43	0	0.00	12.40	3	4,929	0.06%
2020/07/06	2	12.75	4	12.73	12.75	-2	4,853	-0.04%
2020/07/03	3	12.48	3	12.57	12.45	0	4,761	0.00%
2020/07/02	3	12.40	0	0.00	12.40	3	4,707	0.06%
2020/07/01	1	12.50	5	12.46	12.45	-4	4,675	-0.09%
2020/06/30	7	12.22	0	0.00	12.20	7	4,597	0.15%
2020/06/29	4	12.81	1	12.65	12.25	3	4,544	0.07%
2020/06/24	0	0.00	5	12.50	12.45	-5	4,384	-0.11%
2020/06/23	7	12.60	5	12.60	12.85	2	4,210	0.05%
2020/06/22	2	11.85	2	11.95	11.80	0	3,549	0.00%
2020/06/19	2	11.90	2	12.05	11.95	0	3,526	0.00%
2020/06/18	0	0.00	2	11.55	11.60	-2	3,423	-0.06%
2020/06/16	0.1	11.20	0	0.00	11.20	0.1	3,394	0.00%
2020/06/10	0	0.00	5	11.90	11.95	-5	3,385	-0.15%
2020/06/09	0	0.00	10	11.75	11.80	-10	3,404	-0.29%
2020/06/04	11	11.95	0	0.00	11.85	11	3,366	0.33%
2020/06/03	4.1	12.16	10	11.93	12.20	-5.9	3,330	-0.18%
2020/06/02	0	0.00	1	11.80	11.70	-1	3,192	-0.03%
2020/06/01	11	11.93	5	12.12	12.05	6	3,124	0.19%
2020/05/28	28	11.68	22	11.64	11.25	6	2,799	0.21%
2020/05/27	1	11.15	0	0.00	11.45	1	2,624	0.04%
2020/05/26	0	0.00	2	10.70	10.75	-2	2,462	-0.08%
2020/05/20	3	11.05	8	10.86	10.95	-5	2,382	-0.21%
2020/05/19	10	10.62	2	10.85	11.15	8	2,225	0.36%
2020/05/18	0	0.00	10	10.05	10.15	-10	1,905	-0.52%
2020/05/14	2	10.50	0	0.00	10.50	2	1,853	0.11%
2020/05/12	2	10.50	2	10.40	10.45	0	1,784	0.00%
2020/05/11	0	0.00	6	10.45	10.60	-6	1,775	-0.34%
2020/04/30	10	10.60	0	0.00	10.60	10	1,724	0.58%
2020/04/28	0	0.00	6	10.40	10.40	-6	1,813	-0.33%
2020/04/13	6	9.47	21	9.47	9.44	-15	1,749	-0.86%
2020/04/08	6	9.59	0	0.00	9.60	6	2,003	0.30%
2020/04/07	6	9.37	0	0.00	9.26	6	2,008	0.30%
2020/04/06	5	9.04	0	0.00	9.15	5	2,079	0.24%
2020/03/31	1	8.70	0	0.00	8.61	1	2,235	0.04%
2020/03/27	5	8.72	0	0.00	8.60	5	2,232	0.22%
2020/03/16	5	9.05	0	0.00	8.81	5	2,147	0.23%
2020/03/10	0	0.00	1	10.30	10.65	-1	2,093	-0.05%
2020/03/09	0	10.65	2	10.75	10.65	-2	2,074	-0.10%
2020/03/02	0	0.00	2	10.95	10.95	-2	2,032	-0.10%
2020/02/19	6	12.05	0	0.00	11.95	6	1,993	0.30%
2020/02/06	0	0.00	10	12.15	12.20	-10	2,071	-0.48%
2020/02/03	10	12.03	0	0.00	12.25	10	2,085	0.48%
2020/01/30	10	12.10	0	0.00	12.10	10	2,029	0.49%
2020/01/20	0	0.00	1	13.40	13.40	-1	1,977	-0.05%
2020/01/17	0	0.00	1	13.20	13.40	-1	1,972	-0.05%
2020/01/14	0	0.00	1	13.40	13.35	-1	2,190	-0.05%
2020/01/09	0	0.00	3	12.90	12.95	-3	2,270	-0.13%
2019/12/30	7	13.84	3	13.90	13.85	4	2,216	0.18%
2019/12/27	0	0.00	2	13.60	13.70	-2	2,159	-0.09%
2019/12/23	0	0.00	3	13.30	13.20	-3	2,286	-0.13%
2019/12/17	5	13.30	0	0.00	13.20	5	2,672	0.19%
2019/12/06	0	0.00	1	13.05	13.10	-1	2,821	-0.04%
2019/12/05	0	0.00	11	13.01	13.10	-11	2,825	-0.39%
2019/12/04	0	0.00	95	12.78	12.80	-95	2,849	-3.33%
2019/12/02	10	12.75	0	0.00	12.75	10	3,041	0.33%
2019/11/26	0	0.00	0	13.05	13.05	0	3,362	0.00%
2019/11/18	10	12.80	10	13.00	13.05	0	3,495	0.00%
2019/11/13	1	13.00	0	0.00	13.00	1	3,597	0.03%
2019/11/04	1	13.90	0	0.00	13.85	1	3,642	0.03%
2019/10/22	1	14.25	29	14.45	14.20	-28	3,960	-0.71%
2019/10/21	0	0.00	1	14.35	14.50	-1	3,834	-0.03%
2019/10/15	0	0.00	1	14.20	14.20	-1	3,667	-0.03%
2019/10/08	3	13.90	0	0.00	13.80	3	3,665	0.08%
2019/10/04	0	0.00	2	14.20	14.20	-2	3,637	-0.05%
2019/10/02	0	0.00	5	14.00	13.95	-5	3,573	-0.14%
2019/10/01	0	0.00	1	14.10	13.95	-1	3,562	-0.03%
2019/09/27	2	14.00	2	14.10	14.15	0	3,532	0.00%
2019/09/26	11	14.21	16	14.10	14.25	-5	3,413	-0.15%
2019/09/25	2	13.70	0	0.00	13.90	2	3,325	0.06%
2019/09/24	3	13.90	1	13.95	13.90	2	3,314	0.06%
2019/09/23	2	13.85	4	14.03	14.25	-2	3,124	-0.06%
2019/09/17	2	13.50	2	13.55	13.45	0	2,919	0.00%
2019/09/09	2	13.95	0	0.00	14.00	2	2,734	0.07%
2019/09/06	1	14.05	0	0.00	14.00	1	2,722	0.04%
2019/09/05	1	14.30	0	0.00	14.35	1	2,688	0.04%
2019/09/04	1	14.30	5	14.15	14.55	-4	2,599	-0.15%
2019/09/03	4	13.90	4	14.04	13.90	0	2,483	0.00%
2019/09/02	1	13.80	0	0.00	13.85	1	2,456	0.04%
2019/08/30	3	13.90	4	14.15	13.70	-1	2,424	-0.04%
2019/08/29	3	13.95	0	0.00	13.90	3	2,164	0.14%
2019/08/28	1.2	13.90	1	14.05	13.85	0.2	2,138	0.01%
2019/08/27	2	13.85	2	13.95	13.85	0	2,120	0.00%
2019/08/26	1	13.95	1	14.05	13.85	0	2,119	0.00%
2019/08/23	1	13.95	2	14.05	14.00	-1	2,087	-0.05%
2019/08/22	0	0.00	1	13.80	13.80	-1	2,043	-0.05%
2019/08/20	32	14.14	0	0.00	13.85	32	1,998	1.60%
2019/08/19	0	0.00	1	13.80	13.80	-1	1,995	-0.05%
2019/08/14	0	0.00	1	13.15	13.20	-1	1,928	-0.05%
2019/08/02	3	13.70	3	13.85	14.00	0	1,771	0.00%
2019/07/26	2	13.90	0	0.00	13.85	2	1,531	0.13%
2019/07/12	0	0.00	1	13.10	13.10	-1	1,196	-0.08%
2019/07/05	0	0.00	2	12.90	12.85	-2	1,324	-0.15%
2019/06/25	0	0.00	10	12.15	12.10	-10	1,439	-0.69%
2019/06/19	0	0.00	1	12.10	12.00	-1	1,519	-0.07%
2019/06/17	10	12.08	0	0.00	12.00	10	1,570	0.64%
2019/06/12	0	0.00	1	12.10	12.05	-1	2,038	-0.05%
2019/06/05	0	0.00	1	12.10	12.00	-1	2,226	-0.04%
2019/05/07	0	0.00	4	12.30	12.35	-4	2,888	-0.14%
2019/05/03	2	12.65	0	0.00	12.80	2	2,873	0.07%
2019/04/30	2	12.60	0	0.00	12.70	2	2,900	0.07%
2019/04/15	0	0.00	10	13.50	13.65	-10	2,985	-0.33%
2019/04/12	11	13.65	1	13.55	13.45	10	2,889	0.35%
2019/04/11	2	13.45	0	0.00	13.50	2	2,840	0.07%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/04/03	0	13.60	0	0.00	13.65	0	2,711	0.00%
2019/04/02	0	13.65	1	13.70	13.70	-1	2,690	-0.04%
2019/03/21	2	13.85	0	0.00	13.75	2	2,505	0.08%
2019/03/18	3	13.80	0	0.00	13.90	3	2,332	0.13%
2019/02/26	0	0.00	1	12.80	12.75	-1	1,972	-0.05%
2019/02/22	0	0.00	3	12.90	12.95	-3	1,970	-0.15%
2019/02/20	5	13.26	2	13.35	13.30	3	1,952	0.15%
2019/02/19	0	0.00	0.7	13.00	13.15	-0.7	1,808	-0.04%
2019/02/18	2	12.85	2	12.90	12.95	0	1,770	0.00%
2019/02/15	6	12.91	2	12.90	12.70	4	1,686	0.24%
2019/02/14	0	0.00	7	12.34	12.60	-7	1,481	-0.47%
2019/02/13	2	12.20	2	12.25	12.10	0	1,419	0.00%
2019/02/12	1	12.00	1	11.85	12.00	0	1,374	0.00%
2019/02/11	3	11.90	3	12.00	12.05	0	1,370	0.00%
2019/01/28	1.2	11.70	0	11.70	11.75	1.2	1,329	0.09%
2019/01/23	0.5	11.70	0	0.00	11.70	0.5	1,342	0.04%
2019/01/21	1	11.80	0	0.00	11.75	1	1,362	0.07%
2019/01/18	1	11.70	0	0.00	11.75	1	1,382	0.07%
2019/01/07	0	0.00	0	10.95	11.00	0	1,327	0.00%
2018/12/25	0	0.00	0	11.15	11.15	0	1,449	0.00%
2018/12/17	3	11.80	0	0.00	11.75	3	1,463	0.21%
2018/11/30	2	11.95	2	12.05	11.90	0	1,408	0.00%
2018/11/23	0	0.00	7	10.90	11.10	-7	1,297	-0.54%
2018/11/22	7	11.40	0	0.00	11.05	7	1,298	0.54%
2018/11/12	0	0.00	1	10.60	10.60	-1	1,224	-0.08%
2018/10/29	1	9.72	1	9.70	10.10	0	1,670	0.00%
2018/10/25	0	0.00	10	10.15	10.20	-10	1,646	-0.61%
2018/10/16	5	11.00	0	0.00	10.85	5	1,554	0.32%
2018/10/09	2	12.20	0	0.00	12.25	2	1,609	0.12%
2018/09/03	1	13.70	0	0.00	13.55	1	3,103	0.03%
2018/08/31	4	13.95	0	0.00	14.00	4	3,128	0.13%
2018/08/27	6	13.65	0	0.00	13.70	6	3,553	0.17%
2018/08/09	0	0.00	5	15.96	15.75	-5	3,956	-0.13%
2018/08/07	0	0.00	7	15.41	15.30	-7	3,776	-0.19%
2018/07/31	1	14.85	0	0.00	14.80	1	3,790	0.03%
2018/07/19	0	0.00	10	15.25	14.95	-10	3,880	-0.26%
2018/07/13	8	14.95	0.5	14.80	14.85	7.5	3,837	0.20%
2018/07/12	0	0.00	1	14.65	14.65	-1	3,820	-0.03%
2018/07/09	0	0.00	0	15.15	15.15	0	3,776	0.00%
2018/07/05	1	15.45	0	0.00	15.10	1	3,732	0.03%
2018/07/04	0	0.00	2	15.43	15.45	-2	3,736	-0.05%
2018/07/02	3	15.83	1	15.65	15.60	2	3,735	0.05%
2018/06/29	0	0.00	2	15.78	15.85	-2	3,739	-0.05%
2018/06/27	0	0.00	0.3	16.45	16.20	-0.3	3,731	-0.01%
2018/06/25	3	16.30	1	16.30	16.25	2	3,501	0.06%
2018/06/22	6	16.88	3	16.95	16.50	3	3,494	0.09%
2018/06/21	0	0.00	1	16.60	16.70	-1	3,302	-0.03%
2018/06/20	2	16.00	4	16.01	16.25	-2	3,196	-0.06%
2018/06/19	4	16.83	3	16.68	16.20	1	3,176	0.03%
2018/06/13	4	16.20	0	0.00	16.30	4	3,055	0.13%
2018/06/11	10	16.10	0	0.00	16.20	10	3,168	0.32%
2018/06/08	2	16.30	0	0.00	16.10	2	3,167	0.06%
2018/06/07	8	16.46	6	16.52	16.40	2	3,226	0.06%
2018/06/05	1	15.85	1	15.55	15.55	0	2,900	0.00%
2018/05/31	0	0.00	20	15.40	15.50	-20	3,048	-0.66%
2018/05/30	0	0.00	4	15.71	15.65	-4	3,123	-0.13%
2018/05/28	4	15.66	1	15.60	15.50	3	2,909	0.10%
2018/05/24	0	0.00	10	15.10	15.10	-10	2,850	-0.35%
2018/05/23	10	14.75	7	14.80	14.80	3	2,903	0.10%
2018/05/21	0	0.00	2	14.50	14.65	-2	2,912	-0.07%
2018/05/17	0	0.00	3	14.60	14.40	-3	3,014	-0.10%
2018/05/16	0	0.00	25	14.40	14.40	-25	3,070	-0.81%
2018/05/14	0	0.00	6	14.42	14.50	-6	3,279	-0.18%
2018/05/10	65	14.61	0	0.00	14.65	65	3,504	1.85%
2018/05/08	1	14.45	0	0.00	14.40	1	3,707	0.03%
2018/04/27	0	0.00	1	14.20	14.15	-1	5,698	-0.02%
2018/04/26	0	0.00	20	14.20	14.05	-20	5,839	-0.34%
2018/04/25	0	0.00	1	14.50	14.50	-1	5,945	-0.02%
2018/04/24	6	14.75	0	0.00	14.70	6	5,961	0.10%
2018/04/19	6	15.61	6	15.58	15.60	0	6,070	0.00%
2018/04/18	9	15.10	0	0.00	15.10	9	6,012	0.15%
2018/04/13	0	0.00	2	15.65	15.55	-2	6,067	-0.03%
2018/04/10	0	0.00	8	15.45	15.45	-8	6,174	-0.13%
2018/03/31	1	16.05	11	15.92	16.15	-10	6,361	-0.16%
2018/03/30	0	0.00	12	16.04	15.80	-12	6,342	-0.19%
2018/03/29	0	15.85	9	15.98	15.90	-9	6,350	-0.14%
2018/03/28	0	0.00	2	15.85	15.85	-2	6,373	-0.03%
2018/03/27	1	16.00	0	0.00	16.05	1	6,474	0.02%
2018/03/26	0	0.00	1	15.90	15.90	-1	6,509	-0.02%
2018/03/23	10	15.65	0	0.00	15.65	10	6,531	0.15%
2018/03/20	1	16.40	0	0.00	16.25	1	6,466	0.02%
2018/03/19	47	16.54	14	16.46	16.45	33	6,457	0.51%
2018/03/16	0	0.00	1	16.60	16.70	-1	6,358	-0.02%
2018/03/15	13	16.60	0	0.00	16.45	13	6,261	0.21%
2018/03/13	11	16.48	1	16.30	16.30	10	6,256	0.16%
2018/03/08	5	16.70	6	16.77	16.55	-1	6,314	-0.02%
2018/03/07	1	16.25	0	0.00	16.30	1	6,219	0.02%
2018/03/01	10	15.90	0	0.00	15.90	10	6,258	0.16%
2018/02/27	5	16.20	1	16.25	16.05	4	6,356	0.06%
2018/02/26	3	16.20	0	0.00	16.10	3	6,485	0.05%
2018/02/23	4	16.10	20	16.50	16.40	-16	6,473	-0.25%
2018/02/22	1	15.60	0	0.00	15.85	1	6,397	0.02%
2018/02/21	13	15.67	1	15.65	15.75	12	6,423	0.19%
2018/02/09	5	14.90	0	0.00	15.20	5	6,477	0.08%
2018/02/08	16	15.83	0	0.00	15.75	16	6,456	0.25%
2018/02/07	10	16.10	10	16.30	16.05	0	6,435	0.00%
2018/02/05	2	17.25	10	17.10	17.30	-8	6,477	-0.12%
2018/02/02	0	0.00	2	18.13	18.00	-2	6,492	-0.03%
2018/01/31	11	18.26	1	18.50	18.25	10	7,161	0.14%
2018/01/30	38	18.78	14.2	18.66	18.45	23.8	7,301	0.33%
2018/01/29	3	18.23	0.2	18.10	18.10	2.8	6,903	0.04%
2018/01/26	0	0.00	29	18.46	18.40	-29	6,818	-0.43%
2018/01/25	12	17.65	0	0.00	18.00	12	6,221	0.19%
2018/01/24	0	0.00	61	17.30	17.30	-61	5,782	-1.05%
2018/01/22	6	17.07	3	17.23	16.90	3	5,859	0.05%
2018/01/19	5	16.85	5	16.90	16.95	0	6,149	0.00%
2018/01/18	0	0.00	0	16.65	16.60	0	6,113	0.00%
2018/01/16	4	16.75	4	16.78	16.85	0	6,922	0.00%
2018/01/12	1	16.30	0	0.00	16.35	1	7,554	0.01%
2018/01/04	0	0.00	5	16.90	17.10	-5	8,434	-0.06%