凌陽 (2401)-華南永昌-虎尾券商分點個股進出

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
30.25
漲跌
▲1.60
漲幅
+5.58%
成交量
15,175張
產業
上市半導體類股
986人加入追蹤

立即追蹤
本地時間:13:35(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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/14	4	30.39	6	30.32	30.25	-2	5,068	-0.04%
2024/05/09	2	28.35	1	28.65	28.10	1	4,836	0.02%
2024/05/08	9	28.45	0	0.00	28.55	9	4,830	0.19%
2024/05/07	2	28.55	0	0.00	28.70	2	4,811	0.04%
2024/05/06	0	28.75	1	29.00	28.95	-1	4,744	-0.02%
2024/05/03	2	28.90	6	29.15	28.75	-4	4,735	-0.08%
2024/05/02	5	29.06	4	28.79	28.60	1	4,680	0.02%
2024/04/30	0.2	30.25	23.3	29.82	31.05	-23.1	4,427	-0.52%
2024/04/29	6.2	28.56	2	28.40	28.60	4.2	4,130	0.10%
2024/04/25	0	0.00	20	27.87	27.80	-20	4,213	-0.47%
2024/04/24	8	28.35	12	28.29	28.30	-4	4,282	-0.09%
2024/04/23	5	27.70	0	0.00	27.45	5	4,394	0.11%
2024/04/22	4	27.43	10	27.70	26.75	-6	4,619	-0.13%
2024/04/19	43	27.64	1	28.75	27.60	42	4,610	0.91%
2024/04/18	13	29.16	32	28.40	29.35	-19	4,521	-0.42%
2024/04/17	36.1	30.04	37.1	29.58	28.90	-1.1	4,380	-0.02%
2024/04/16	58	28.81	20	29.21	29.30	38	4,031	0.94%
2024/04/15	10	27.85	0	0.00	27.80	10	3,762	0.27%
2024/04/11	0	0.00	1	28.00	28.00	-1	3,659	-0.03%
2024/04/10	5	28.35	0	0.00	28.30	5	3,656	0.14%
2024/04/08	0	0.00	3	27.80	27.70	-3	3,693	-0.08%
2024/04/03	0	28.05	0	0.00	27.95	0	3,706	0.00%
2024/04/02	0	0.00	10	27.90	28.00	-10	3,719	-0.27%
2024/03/29	0	0.00	9	28.06	28.10	-9	3,800	-0.24%
2024/03/28	0	0.00	5	27.95	27.95	-5	3,811	-0.13%
2024/03/27	19	28.28	20.2	28.30	28.25	-1.2	3,820	-0.03%
2024/03/22	20	28.78	0	0.00	28.80	20	3,777	0.53%
2024/03/20	0.1	28.93	0	0.00	28.50	0.1	4,000	0.00%
2024/03/18	0	28.80	0	0.00	28.95	0	4,133	0.00%
2024/03/15	11	28.78	4	29.29	28.80	7	4,224	0.17%
2024/03/14	6	29.54	1	29.35	29.30	5	4,331	0.12%
2024/03/13	1	30.70	0	0.00	30.20	1	4,480	0.02%
2024/03/12	2	31.10	5	31.05	31.15	-3	4,580	-0.07%
2024/03/11	0	31.55	0	0.00	31.30	0	4,687	0.00%
2024/03/08	3	31.58	0	0.00	31.20	3	4,753	0.06%
2024/03/06	0	0.00	3	32.20	32.00	-3	4,921	-0.06%
2024/03/01	0	0.00	30	32.60	32.60	-30	5,889	-0.51%
2024/02/27	0	0.00	5	32.85	32.95	-5	6,287	-0.08%
2024/02/26	3	33.60	1	33.50	33.50	2	6,529	0.03%
2024/02/23	2	33.73	0	0.00	33.15	2	6,921	0.03%
2024/02/22	0	0.00	5	33.30	33.40	-5	7,308	-0.07%
2024/02/21	11	33.70	23	33.40	33.30	-12	7,988	-0.15%
2024/02/20	0	0.00	5	33.40	33.40	-5	8,652	-0.06%
2024/02/16	0	0.00	2	32.75	32.80	-2	8,759	-0.02%
2024/02/05	4	30.94	0	0.00	30.95	4	8,754	0.05%
2024/02/02	2	31.83	1	32.55	31.70	1	8,750	0.01%
2024/01/31	3	32.67	0	0.00	32.30	3	8,902	0.03%
2024/01/30	7	32.20	0	0.00	32.20	7	9,526	0.07%
2024/01/26	5	32.30	0	0.00	32.05	5	9,797	0.05%
2024/01/25	5	32.65	1	32.50	32.60	4	9,790	0.04%
2024/01/24	0	0.00	3	33.45	33.30	-3	9,809	-0.03%
2024/01/23	0	34.10	2	33.90	33.80	-2	9,892	-0.02%
2024/01/22	0	33.50	3	33.77	34.30	-3	9,875	-0.03%
2024/01/19	0.5	33.00	12	33.08	33.10	-11.5	9,889	-0.12%
2024/01/18	2	32.15	0	0.00	32.40	2	10,046	0.02%
2024/01/17	0	0.00	1	33.10	33.20	-1	10,531	-0.01%
2024/01/16	7.1	33.66	11	33.91	33.45	-3.9	10,607	-0.04%
2024/01/15	0	0.00	1	32.65	32.70	-1	10,773	-0.01%
2024/01/12	1.1	31.79	0	0.00	31.50	1.1	10,860	0.01%
2024/01/11	1	32.70	3	32.30	32.70	-2	10,872	-0.02%
2024/01/10	7	32.36	0	0.00	32.15	7	11,077	0.06%
2024/01/09	2	32.60	0	0.00	32.25	2	11,207	0.02%
2024/01/08	0	0.00	0	33.20	32.75	0	11,219	0.00%
2024/01/05	2	33.00	0	0.00	33.00	2	11,247	0.02%
2024/01/03	3	33.12	0	0.00	33.25	3	11,316	0.03%
2023/12/29	0	0.00	1	34.25	34.35	-1	11,330	-0.01%
2023/12/28	0	34.15	1	34.20	34.00	-1	11,328	-0.01%
2023/12/27	4	34.65	0	34.35	34.10	4	11,364	0.04%
2023/12/26	0	0.00	1	34.00	34.10	-1	11,341	-0.01%
2023/12/25	1	33.50	1	33.94	33.30	0	11,322	0.00%
2023/12/22	1	33.45	0	0.00	33.60	1	11,316	0.01%
2023/12/21	1	33.30	0	0.00	33.20	1	11,318	0.01%
2023/12/20	1.1	33.95	1	33.70	33.70	0.1	11,327	0.00%
2023/12/19	7	33.44	0	0.00	33.70	7	11,337	0.06%
2023/12/18	2	34.35	10	34.45	34.05	-8	11,374	-0.07%
2023/12/15	15	35.79	8	35.93	34.85	7	11,431	0.06%
2023/12/14	0	0.00	5	36.60	36.65	-5	11,365	-0.04%
2023/12/13	1	36.30	3	36.15	36.30	-2	11,296	-0.02%
2023/12/12	14	36.14	9	35.99	36.10	5	11,364	0.04%
2023/12/11	10	36.50	14	36.78	36.55	-4	11,377	-0.04%
2023/12/08	3	36.33	28.7	36.46	36.40	-25.7	11,300	-0.23%
2023/12/07	19	35.80	23	35.78	35.55	-4	11,179	-0.04%
2023/12/06	5	35.79	6	35.63	36.10	-1	11,165	-0.01%
2023/12/05	1	34.85	3	34.83	34.80	-2	11,140	-0.02%
2023/12/04	7	35.39	26	35.14	35.05	-19	11,398	-0.17%
2023/12/01	5	36.05	5	36.02	35.75	0	12,165	0.00%
2023/11/30	10	36.14	11	36.16	36.15	-1	12,722	-0.01%
2023/11/29	47.6	36.73	30	36.91	36.40	17.6	12,666	0.14%
2023/11/28	35.4	36.61	13.1	36.85	36.50	22.4	12,273	0.18%
2023/11/27	5	35.73	8	36.17	35.65	-3	12,262	-0.02%
2023/11/24	8	35.94	2	36.25	35.55	6	12,347	0.05%
2023/11/22	32	35.97	16	36.15	36.05	16	12,036	0.13%
2023/11/21	7	34.94	7	35.26	35.40	0	11,773	0.00%
2023/11/20	32	35.54	45	35.65	35.65	-13	11,498	-0.11%
2023/11/17	13	34.52	26.1	34.77	34.50	-13.1	10,918	-0.12%
2023/11/16	3	32.53	5	32.60	32.60	-2	10,420	-0.02%
2023/11/15	0	0.00	10	32.00	31.60	-10	10,384	-0.10%
2023/11/14	1	31.50	0	0.00	31.50	1	10,460	0.01%
2023/11/13	0	0.00	2	31.25	31.40	-2	10,882	-0.02%
2023/11/10	10	31.20	0	0.00	31.10	10	10,947	0.09%
2023/11/09	5	31.80	0	0.00	31.85	5	10,960	0.05%
2023/11/08	2	32.33	1	32.15	32.15	1	11,004	0.01%
2023/11/07	12	33.14	26	33.10	33.05	-14	10,987	-0.13%
2023/11/06	1	32.50	12	32.51	32.55	-11	10,393	-0.11%
2023/11/03	0	0.00	2	30.30	29.95	-2	10,160	-0.02%
2023/11/02	2	30.00	0	0.00	30.05	2	10,209	0.02%
2023/11/01	3	29.73	4	29.75	29.65	-1	10,325	-0.01%
2023/10/31	10	30.46	16	30.78	30.10	-6	10,358	-0.06%
2023/10/27	10	31.86	8	32.20	31.60	2	10,633	0.02%
2023/10/26	7	32.30	4	32.15	32.10	3	10,757	0.03%
2023/10/25	22	32.84	19	32.81	32.50	3	10,642	0.03%
2023/10/24	6	31.17	4	31.51	31.45	2	10,226	0.02%
2023/10/23	18	32.12	10	31.77	31.80	8	10,124	0.08%
2023/10/20	2	31.50	13	31.98	32.05	-11	9,862	-0.11%
2023/10/19	0	0.00	2	31.50	31.70	-2	9,752	-0.02%
2023/10/18	15	31.51	4	31.65	31.45	11	9,680	0.11%
2023/10/17	1	31.20	18	31.64	31.15	-17	9,459	-0.18%
2023/10/16	4	30.60	0	0.00	30.50	4	9,335	0.04%
2023/10/13	1	30.20	3	30.70	30.30	-2	9,490	-0.02%
2023/10/12	0	0.00	11	30.56	30.60	-11	9,693	-0.11%
2023/10/06	1	30.20	2	29.90	30.20	-1	9,759	-0.01%
2023/10/05	1	29.95	3	30.27	29.95	-2	9,883	-0.02%
2023/10/04	1	29.55	0	0.00	29.55	1	9,867	0.01%
2023/10/03	8	29.91	2.1	30.19	29.85	5.9	9,889	0.06%
2023/10/02	2	29.50	14	29.50	29.55	-12	9,919	-0.12%
2023/09/28	8.1	29.55	8	29.10	29.05	0.1	9,969	0.00%
2023/09/27	3	29.23	0	0.00	29.15	3	9,955	0.03%
2023/09/26	0	0.00	8	29.15	29.20	-8	10,014	-0.08%
2023/09/25	2	30.00	0	0.00	29.65	2	10,053	0.02%
2023/09/22	4	29.73	0	0.00	29.85	4	10,036	0.04%
2023/09/21	22.1	29.73	0	0.00	29.55	22.1	10,024	0.22%
2023/09/20	0	0.00	1	30.85	30.35	-1	9,971	-0.01%
2023/09/19	0	0.00	9	31.43	31.30	-9	9,890	-0.09%
2023/09/18	0	0.00	5	32.65	32.40	-5	9,808	-0.05%
2023/09/15	0	0.00	2	32.10	32.25	-2	9,807	-0.02%
2023/09/14	0	0.00	3	32.47	32.35	-3	9,797	-0.03%
2023/09/13	2.1	31.81	0	0.00	31.70	2.1	9,827	0.02%
2023/09/12	8	32.03	0	0.00	31.80	8	10,153	0.08%
2023/09/11	10	31.81	1	31.70	32.05	9	10,958	0.08%
2023/09/08	5	32.10	7	32.05	32.10	-2	10,958	-0.02%
2023/09/07	11.1	32.83	0	0.00	32.50	11.1	10,923	0.10%
2023/09/06	36	33.83	112	33.52	33.05	-76	10,635	-0.71%	大賣/
2023/09/05	4	34.23	23.1	34.23	35.10	-19.1	9,827	-0.19%
2023/09/04	9	31.67	8	31.93	31.95	1	9,305	0.01%
2023/09/01	16	31.56	17	31.59	31.25	-1	9,424	-0.01%
2023/08/31	25	31.77	30	32.25	32.25	-5	9,306	-0.05%
2023/08/30	30	32.03	20.1	31.99	31.95	10	8,982	0.11%
2023/08/29	6	30.68	23	30.98	30.65	-17	8,706	-0.20%
2023/08/28	12	32.15	0	0.00	31.05	12	8,644	0.14%
2023/08/25	4	31.40	16	31.56	31.55	-12	8,508	-0.14%
2023/08/24	0	0.00	4	30.85	31.10	-4	8,399	-0.05%
2023/08/23	2	31.10	6	31.14	31.20	-4	8,243	-0.05%
2023/08/22	19	30.87	6	31.12	30.35	13	8,073	0.16%
2023/08/21	2	30.90	3	30.78	31.05	-1	7,785	-0.01%
2023/08/18	7	30.86	8	30.69	30.25	-1	7,662	-0.01%
2023/08/17	13	30.77	21.1	30.99	31.10	-8.1	7,479	-0.11%
2023/08/16	2	28.30	10	29.85	29.90	-8	7,025	-0.11%
2023/08/15	5	29.00	0	0.00	28.85	5	6,925	0.07%
2023/08/14	10.1	28.73	58	29.13	28.80	-48	6,873	-0.70%
2023/08/11	40	29.99	16	30.05	30.15	24	6,759	0.36%
2023/08/10	10.1	29.23	6	29.26	28.95	4	6,652	0.06%
2023/08/09	1	30.20	0	0.00	30.05	1	6,581	0.02%
2023/08/08	19	30.20	36	29.84	29.85	-17	6,524	-0.26%
2023/08/07	65	30.62	23	30.49	30.70	42	6,442	0.65%
2023/08/04	8	29.09	5	30.20	30.25	3	6,298	0.05%
2023/08/02	6	29.67	3	28.90	29.00	3	6,204	0.05%
2023/08/01	30	31.14	40	30.44	30.05	-10	6,084	-0.16%
2023/07/31	6	29.70	32	30.35	30.75	-26	5,752	-0.45%
2023/07/28	23	29.49	10	29.35	29.50	13	5,499	0.24%
2023/07/27	36	30.28	3.1	30.46	30.40	32.9	5,410	0.61%
2023/07/26	3	30.25	4	29.71	29.75	-1	5,267	-0.02%
2023/07/25	15	28.84	5	30.20	29.95	10	5,141	0.19%
2023/07/24	3	28.05	9	28.13	28.00	-6	4,986	-0.12%
2023/07/21	0	0.00	13	28.54	28.60	-13	4,958	-0.26%
2023/07/20	3	28.75	8	28.35	28.80	-5	4,955	-0.10%
2023/07/19	3	28.25	1	28.45	28.30	2	4,929	0.04%
2023/07/18	5	30.20	9	29.18	28.85	-4	4,886	-0.08%
2023/07/17	63	30.81	12	30.06	30.65	51	4,704	1.08%
2023/07/14	4	29.70	2	29.75	29.65	2	4,481	0.04%
2023/07/13	0	0.00	10	29.24	29.00	-10	4,462	-0.22%
2023/07/12	0	0.00	0	29.20	29.20	0	4,399	0.00%
2023/07/11	0	0.00	1	28.40	28.80	-1	4,250	-0.02%
2023/07/10	8	28.50	0	28.85	28.55	8	4,230	0.19%
2023/07/06	0	0.00	20	29.45	30.05	-20	4,127	-0.48%
2023/07/05	1	29.35	2.1	29.98	29.30	-1.1	4,048	-0.03%
2023/07/04	0	0.00	14	29.61	29.90	-14	4,014	-0.35%
2023/07/03	0	0.00	7.3	29.38	29.50	-7.3	3,942	-0.18%
2023/06/30	0	0.00	7.7	28.34	28.75	-7.7	3,877	-0.20%
2023/06/29	7	28.77	16	28.80	28.75	-9	3,916	-0.23%
2023/06/28	1	28.40	21	28.40	28.25	-20	3,892	-0.51%
2023/06/27	4	29.60	10	28.69	28.45	-6	3,869	-0.16%
2023/06/21	0	29.95	3.3	29.95	29.90	-3.2	3,773	-0.09%
2023/06/20	0	0.00	1	30.75	30.35	-1	3,716	-0.03%
2023/06/19	14	30.52	8	30.49	30.75	6	3,633	0.17%
2023/06/16	24.1	30.09	39.2	30.30	29.95	-15.2	3,467	-0.44%
2023/06/15	52	31.03	41	31.01	31.40	11	3,062	0.36%
2023/06/14	0	0.00	5.1	29.55	29.55	-5.1	2,171	-0.23%
2023/06/13	11	26.95	8	26.70	26.90	3	2,045	0.15%
2023/06/12	0	0.00	1	26.20	26.40	-1	1,973	-0.05%
2023/06/09	8	26.65	2	26.78	26.70	6	1,936	0.31%
2023/06/08	30	26.97	3	27.22	26.85	27	1,884	1.43%
2023/06/07	27	26.40	28	26.05	26.60	-1	1,738	-0.06%
2023/06/06	0	0.00	2	25.20	25.20	-2	1,507	-0.13%
2023/06/05	0	0.00	1	25.45	25.30	-1	1,536	-0.07%
2023/06/02	5	25.35	0	0.00	25.25	5	1,530	0.33%
2023/05/31	4.2	25.20	0	0.00	25.25	4.2	1,539	0.27%
2023/05/30	30	25.19	7	25.24	25.35	23	1,523	1.51%
2023/05/29	0	0.00	1	24.85	24.90	-1	1,470	-0.07%
2023/05/25	10	24.40	8	24.45	24.45	2	1,556	0.13%
2023/05/24	0.1	24.80	0	0.00	24.40	0.1	1,572	0.00%
2023/05/23	0	24.25	0	0.00	24.20	0	1,598	0.00%
2023/05/22	0	0.00	1	24.00	24.20	-1	1,681	-0.06%
2023/05/19	0	0.00	1	23.70	23.70	-1	1,701	-0.06%
2023/05/18	0	0.00	9	23.60	23.50	-9	1,717	-0.52%
2023/05/17	3.1	23.45	0	0.00	23.60	3.1	1,742	0.18%
2023/05/16	5	23.20	0	0.00	23.20	5	1,757	0.28%
2023/05/15	0	0.00	2	23.10	23.10	-2	1,776	-0.11%
2023/05/09	9	23.70	10	23.25	23.25	-1	2,300	-0.04%
2023/05/08	5	23.95	0	0.00	23.60	5	2,312	0.22%
2023/05/04	20	23.85	0	0.00	23.90	20	2,396	0.83%
2023/05/03	1	23.80	0.5	23.90	23.80	0.5	2,422	0.02%
2023/05/02	0	0.00	2	24.00	23.95	-2	2,433	-0.08%
2023/04/28	0.2	23.85	16	23.76	23.70	-15.8	2,448	-0.65%
2023/04/27	11	23.48	1.1	23.71	23.70	9.9	2,451	0.40%
2023/04/26	0	0.00	0.4	23.70	23.40	-0.4	2,448	-0.02%
2023/04/25	3	23.55	1	23.60	23.50	2	2,443	0.08%
2023/04/24	1	24.25	2	24.30	24.25	-1	2,416	-0.04%
2023/04/21	5	24.60	1	24.60	24.30	4	2,410	0.17%
2023/04/20	5	24.98	16.1	24.93	24.85	-11.1	2,401	-0.46%
2023/04/19	0	0.00	5.6	25.43	25.30	-5.6	2,431	-0.23%
2023/04/18	21.3	26.18	1	26.40	25.60	20.3	2,415	0.84%
2023/04/17	0	0.00	11	25.30	25.40	-11	2,323	-0.47%
2023/04/13	4.1	25.19	0	0.00	25.05	4.1	2,302	0.18%
2023/04/12	3	25.35	0	0.00	25.55	3	2,280	0.13%
2023/04/11	12	25.15	0	0.00	25.20	12	2,262	0.53%
2023/04/10	0	24.80	0	0.00	24.75	0	2,251	0.00%
2023/04/07	0	0.00	0.2	24.80	24.85	-0.2	2,248	-0.01%
2023/04/06	0	0.00	0.1	24.85	24.70	-0.1	2,250	0.00%
2023/03/31	1	24.85	58	24.85	24.90	-57	2,248	-2.54%
2023/03/30	58	25.10	2	25.25	25.05	56	2,231	2.51%
2023/03/29	2	24.23	0	0.00	24.20	2	2,172	0.09%
2023/03/28	1	24.35	0	0.00	24.50	1	2,168	0.05%
2023/03/27	0	0.00	0.1	24.95	24.85	-0.1	2,152	0.00%
2023/03/24	0	0.00	1	25.05	25.05	-1	2,162	-0.05%
2023/03/23	2	24.90	0	0.00	25.00	2	2,152	0.09%
2023/03/22	4	24.96	0	0.00	24.90	4	2,147	0.19%
2023/03/16	2.1	25.20	0	0.00	25.05	2.1	2,132	0.10%
2023/03/14	1	25.45	0	0.00	25.20	1	2,165	0.05%
2023/03/13	0	0.00	0.2	24.85	25.30	-0.2	2,246	-0.01%
2023/03/10	0	0.00	8	25.75	25.45	-8	2,259	-0.35%
2023/03/09	6	26.38	0	27.10	26.20	6	2,258	0.27%
2023/03/08	4	26.50	1	26.50	26.50	3	2,247	0.13%
2023/03/06	1	26.25	1	26.20	26.15	0	2,209	0.00%
2023/03/03	0	26.18	0	0.00	26.05	0	2,209	0.00%
2023/03/02	0	26.00	0	0.00	25.80	0	2,248	0.00%
2023/03/01	6	25.89	0	0.00	25.80	6	2,243	0.27%
2023/02/24	5	26.40	0	0.00	26.10	5	2,231	0.22%
2023/02/23	2.3	26.45	3	26.33	26.35	-0.7	2,185	-0.03%
2023/02/21	7	26.09	0	0.00	26.00	7	2,133	0.33%
2023/02/20	1	26.55	1	26.85	26.50	0	2,140	0.00%
2023/02/17	0	26.15	5	26.20	26.20	-5	2,082	-0.24%
2023/02/16	1	25.65	1	25.80	25.90	0	2,074	0.00%
2023/02/13	0	0.00	8	25.57	25.60	-8	2,120	-0.38%
2023/02/10	11	25.62	6	25.75	25.60	5	2,136	0.23%
2023/02/09	1	26.55	1	26.10	26.25	0	2,069	0.00%
2023/02/08	8	25.84	8	26.15	26.55	0	1,913	0.00%
2023/02/07	1	25.00	0	0.00	25.00	1	1,655	0.06%
2023/02/06	6	25.05	0	0.00	24.85	6	1,661	0.36%
2023/02/03	1	25.10	3	25.00	24.95	-2	1,652	-0.12%
2023/02/02	1	24.75	0	0.00	24.70	1	1,596	0.06%
2023/02/01	1	24.30	1	24.25	24.40	0	1,570	0.00%
2023/01/30	0	0.00	2	23.40	23.40	-2	1,563	-0.13%
2023/01/17	0	0.00	11	22.65	22.80	-11	1,553	-0.71%
2023/01/16	0.1	22.70	0	0.00	22.60	0.1	1,560	0.01%
2023/01/13	0	22.90	1	23.15	22.75	-1	1,564	-0.06%
2023/01/12	1	23.00	0	0.00	23.00	1	1,572	0.06%
2023/01/11	0	0.00	1	23.35	23.10	-1	1,595	-0.06%
2023/01/10	1	23.00	0	0.00	23.25	1	1,621	0.06%
2023/01/09	1	23.50	1	23.30	23.25	0	1,651	0.00%
2023/01/06	14	22.94	10	23.08	23.15	4	1,654	0.24%
2023/01/05	3	22.75	0	0.00	22.70	3	1,704	0.18%
2022/12/26	0	22.75	0	0.00	22.65	0	1,920	0.00%
2022/12/23	1	22.50	0	0.00	22.85	1	1,934	0.05%
2022/12/22	1	23.10	1	23.25	23.05	0	1,955	0.00%
2022/12/21	2	23.05	0	0.00	22.90	2	2,003	0.10%
2022/12/20	1	23.80	0	0.00	23.00	1	2,032	0.05%
2022/12/19	0	0.00	5.2	23.80	23.80	-5.2	2,097	-0.25%
2022/12/16	0	0.00	0.4	24.31	24.15	-0.4	2,121	-0.02%
2022/12/15	0	0.00	4	24.90	24.80	-4	2,147	-0.19%
2022/12/13	0	0.00	0.4	24.60	24.60	-0.4	2,254	-0.02%
2022/12/12	2	24.35	0.1	24.60	24.40	1.9	2,373	0.08%
2022/12/09	0	0.00	1.1	24.70	24.60	-1.1	2,692	-0.04%
2022/12/08	2	24.90	5	24.81	24.95	-3	2,700	-0.11%
2022/12/07	0	0.00	2.7	24.47	24.20	-2.7	2,690	-0.10%
2022/12/06	2	24.65	0	0.00	24.60	2	2,733	0.07%
2022/12/05	0	0.00	10	26.20	25.50	-10	2,702	-0.37%
2022/12/02	2	25.70	0	0.00	25.55	2	2,631	0.08%
2022/12/01	0	0.00	0.1	25.20	25.20	-0.1	2,620	0.00%
2022/11/24	0.2	25.10	5	25.00	25.05	-4.8	2,680	-0.18%
2022/11/22	5	24.00	1.3	24.05	23.95	3.7	2,652	0.14%
2022/11/18	5	24.65	15	24.58	24.20	-10	2,777	-0.36%
2022/11/17	6	24.61	6	24.48	24.60	0	2,774	0.00%
2022/11/16	12	24.75	5	24.95	24.75	7	2,778	0.25%
2022/11/14	0	0.00	0.1	24.15	24.20	-0.1	2,762	0.00%
2022/11/11	1.2	24.20	1	24.40	24.10	0.2	2,778	0.01%
2022/11/10	1.3	24.51	0	0.00	24.50	1.3	2,753	0.05%
2022/11/09	1.8	24.22	20.1	24.23	24.35	-18.4	2,768	-0.66%
2022/11/08	7.6	24.32	0.3	24.35	23.70	7.3	2,920	0.25%
2022/11/07	4	23.70	0	0.00	23.70	4	2,923	0.14%
2022/11/03	5	23.25	5	23.20	23.20	0	2,969	0.00%
2022/11/02	6	23.15	1	23.15	23.15	5	2,981	0.17%
2022/11/01	0	0.00	2	22.70	22.65	-2	2,976	-0.07%
2022/10/31	0	0.00	2	22.60	22.55	-2	2,980	-0.07%
2022/10/28	6	22.14	5.4	22.34	22.15	0.6	3,004	0.02%
2022/10/27	10	21.85	11	22.30	22.50	-1	3,019	-0.03%
2022/10/26	7	22.01	0.3	21.90	21.80	6.7	3,028	0.22%
2022/10/24	2	22.40	7	22.40	22.30	-5	3,040	-0.16%
2022/10/20	25	22.42	20.9	22.01	22.35	4.1	3,111	0.13%
2022/10/18	10	23.00	11	22.41	22.65	-1	3,160	-0.03%
2022/10/17	3	22.10	3	22.30	22.70	0	3,291	0.00%
2022/10/14	0.1	22.00	16	21.98	22.35	-15.9	3,456	-0.46%
2022/10/13	10	21.15	4.2	21.21	20.35	5.8	3,744	0.15%
2022/10/12	0	0.00	5.6	21.99	22.15	-5.6	3,737	-0.15%
2022/10/11	3	22.45	26	22.52	22.30	-23	3,761	-0.61%
2022/10/07	0	24.00	0.1	24.00	23.90	0	3,875	0.00%
2022/10/06	20	24.23	5	24.30	24.10	15	3,973	0.38%
2022/10/05	13	24.05	2	24.00	23.60	11	4,005	0.27%
2022/10/04	0	0.00	5	23.50	23.60	-5	4,093	-0.12%
2022/10/03	0	0.00	0.3	22.90	22.60	-0.3	4,092	-0.01%
2022/09/30	6	22.18	0	0.00	22.50	6	4,135	0.15%
2022/09/29	11	22.33	10	22.35	22.35	1	4,173	0.02%
2022/09/28	5	22.15	0	0.00	21.95	5	4,237	0.12%
2022/09/27	6	22.98	0	0.00	23.25	6	4,219	0.14%
2022/09/26	5.4	22.66	11	22.52	22.60	-5.7	4,227	-0.13%
2022/09/23	3	24.57	0	0.00	24.40	3	4,290	0.07%
2022/09/22	10.4	24.36	0	0.00	24.30	10.4	4,483	0.23%
2022/09/20	10	25.32	10	25.40	25.25	0	4,480	0.00%
2022/09/19	2	25.90	3	25.85	25.85	-1	4,444	-0.02%
2022/09/16	24.2	26.79	38	26.85	26.75	-13.9	4,354	-0.32%
2022/09/15	20	24.95	0	0.00	25.15	20	4,087	0.49%
2022/09/14	12	24.74	0	0.00	24.80	12	4,113	0.29%
2022/09/13	3	25.50	0	0.00	25.25	3	4,128	0.07%
2022/09/12	0.1	25.15	0	0.00	24.90	0.1	4,159	0.00%
2022/09/08	0.3	24.85	2	24.85	24.85	-1.7	4,220	-0.04%
2022/09/06	7	24.77	17	24.89	24.30	-10	4,314	-0.23%
2022/09/05	2	25.25	0	0.00	25.25	2	4,328	0.05%
2022/09/02	3	26.17	31	25.98	25.95	-28	4,416	-0.63%
2022/09/01	26	26.42	0	0.00	26.20	26	4,490	0.58%
2022/08/31	1	26.15	2	26.30	26.35	-1	4,522	-0.02%
2022/08/29	0	0.00	6	26.06	26.05	-6	4,584	-0.13%
2022/08/26	8	27.14	5	26.85	26.90	3	4,604	0.07%
2022/08/25	5.2	26.95	30	26.73	26.95	-24.8	4,627	-0.54%
2022/08/24	10.1	26.15	0	0.00	26.15	10.1	4,615	0.22%
2022/08/23	0	0.00	8	26.05	26.10	-8	4,726	-0.17%
2022/08/22	0	0.00	7	26.50	26.30	-7	4,794	-0.15%
2022/08/19	16.5	26.76	20	26.80	26.75	-3.5	4,801	-0.07%
2022/08/18	14.1	26.38	8	26.50	26.55	6.1	4,807	0.13%
2022/08/17	11.1	26.41	6	26.38	26.25	5.1	4,826	0.11%
2022/08/16	10	26.65	0	0.00	26.35	10	4,838	0.21%
2022/08/15	40	26.14	2	26.53	26.60	38	4,858	0.78%
2022/08/12	11	27.90	25	28.11	28.10	-14	4,734	-0.30%
2022/08/11	22.1	27.47	0	0.00	27.30	22.1	4,772	0.46%
2022/08/10	3	27.95	1	27.90	27.80	2	4,783	0.04%
2022/08/09	3	27.90	3.2	28.11	28.10	-0.2	4,838	0.00%
2022/08/04	0	0.00	14.2	27.06	27.90	-14.2	5,147	-0.27%
2022/08/03	14	28.10	0	0.00	27.80	14	5,194	0.27%
2022/08/02	0	0.00	6.2	28.54	28.30	-6.2	5,227	-0.12%
2022/08/01	0	0.00	7	28.90	28.85	-7	5,249	-0.13%
2022/07/29	5	29.10	1	29.10	28.95	4	5,277	0.08%
2022/07/28	11	28.99	0.4	29.07	28.85	10.6	5,430	0.20%
2022/07/27	1	29.10	0	0.00	29.30	1	5,404	0.02%
2022/07/26	0	0.00	0.5	28.88	28.75	-0.5	5,373	-0.01%
2022/07/25	0	0.00	0.4	29.30	29.45	-0.4	5,371	-0.01%
2022/07/22	3	30.10	2	30.00	29.90	1	5,370	0.02%
2022/07/21	9	29.86	14	29.79	30.10	-5	5,286	-0.09%
2022/07/20	6	29.83	59.5	29.91	29.10	-53.5	5,115	-1.05%
2022/07/19	0	0.00	11	27.99	27.95	-11	4,844	-0.23%
2022/07/18	16.5	27.54	18	27.25	27.50	-1.5	4,858	-0.03%
2022/07/15	11.6	27.22	2	27.25	26.95	9.6	5,025	0.19%
2022/07/14	16	25.70	2	25.65	25.85	14	4,955	0.28%
2022/07/13	3.5	27.76	5	28.10	27.70	-1.6	4,869	-0.03%
2022/07/12	3	26.70	2	27.70	26.50	1	4,808	0.02%
2022/07/08	0.3	29.20	0	0.00	29.00	0.3	4,816	0.01%
2022/07/06	6	28.39	1	29.00	27.70	5	4,808	0.10%
2022/07/05	41	29.05	0	0.00	29.20	41	4,774	0.86%
2022/07/01	12	29.33	4	28.90	28.55	8	4,815	0.17%
2022/06/30	6	30.97	32.2	31.02	30.85	-26.2	4,766	-0.55%
2022/06/29	1	30.60	0	0.00	30.45	1	4,671	0.02%
2022/06/28	1	30.05	19	30.07	30.05	-18	4,808	-0.37%
2022/06/27	30	30.81	0	0.00	30.85	30	5,167	0.58%
2022/06/24	4	29.65	3	30.15	29.60	1	5,170	0.02%
2022/06/23	20	29.45	0	0.00	29.35	20	5,156	0.39%
2022/06/21	22.4	31.10	1	31.15	31.10	21.4	5,227	0.41%
2022/06/20	6	30.86	3	29.95	29.65	3	5,299	0.06%
2022/06/17	4	31.63	0	0.00	31.60	4	5,223	0.08%
2022/06/16	1	32.80	9	32.55	32.20	-8	5,176	-0.15%
2022/06/15	5	33.22	0	0.00	33.25	5	5,162	0.10%
2022/06/14	10	32.92	2	32.90	33.35	8	5,151	0.16%
2022/06/13	9	33.79	0	0.00	33.40	9	5,148	0.17%
2022/06/10	14	35.48	3.7	35.53	35.40	10.4	5,061	0.20%
2022/06/09	7	36.44	0	0.00	36.40	7	4,991	0.14%
2022/06/08	2	36.65	5	36.76	36.75	-3	4,992	-0.06%
2022/06/07	0	0.00	0.2	36.30	36.35	-0.2	4,973	0.00%
2022/06/06	7	36.40	3	36.30	36.25	4	4,982	0.08%
2022/06/02	15	36.77	8	36.82	36.80	7	5,005	0.14%
2022/06/01	2	37.05	2.5	36.69	36.65	-0.5	4,991	-0.01%
2022/05/31	0	0.00	7	36.86	37.00	-7	4,946	-0.14%
2022/05/30	3	36.40	20	36.30	36.45	-17	4,853	-0.35%
2022/05/27	4	35.88	0	0.00	35.85	4	4,814	0.08%
2022/05/26	2	35.80	1	35.55	35.45	1	4,831	0.02%
2022/05/25	14	35.95	2	35.65	35.95	12	4,831	0.25%
2022/05/24	3	35.47	2.3	35.73	35.25	0.7	4,852	0.01%
2022/05/23	0	0.00	1	36.40	35.90	-1	4,833	-0.02%
2022/05/20	2	35.95	6	36.05	35.95	-4	4,843	-0.08%
2022/05/19	7	35.50	0	0.00	36.20	7	4,810	0.15%
2022/05/18	3	36.30	10	35.74	35.75	-7	4,755	-0.15%
2022/05/17	2	35.65	12	35.64	35.80	-10	4,717	-0.21%
2022/05/16	6	35.38	1	35.60	35.20	5	4,763	0.10%
2022/05/13	0	0.00	33	34.84	35.10	-33	4,721	-0.70%
2022/05/12	25	33.81	5	34.10	33.60	20	4,620	0.43%
2022/05/11	4	34.60	10	34.55	34.60	-6	4,586	-0.13%
2022/05/10	16	33.73	1	32.60	34.15	15	4,553	0.33%
2022/05/05	4	35.85	14	35.87	35.30	-10	4,605	-0.22%
2022/05/03	2	33.35	1	33.50	33.65	1	4,509	0.02%
2022/04/29	1	33.80	64	33.61	33.15	-63	4,559	-1.38%
2022/04/28	14	33.41	0	0.00	33.05	14	4,585	0.31%
2022/04/27	1	32.20	0	0.00	33.00	1	4,581	0.02%
2022/04/26	13	34.10	2	33.83	33.85	11	4,542	0.24%
2022/04/25	8	34.18	0	0.00	34.00	8	4,552	0.18%
2022/04/22	2	35.98	0.4	35.77	35.75	1.6	4,546	0.04%
2022/04/21	53	36.66	25	36.69	36.70	28	4,585	0.61%
2022/04/20	5	35.40	5	36.00	35.90	0	4,424	0.00%
2022/04/19	0	0.00	26	34.72	34.65	-26	4,419	-0.59%
2022/04/18	21	34.07	0	0.00	33.95	21	4,543	0.46%
2022/04/15	0	0.00	7	35.36	34.95	-7	4,592	-0.15%
2022/04/14	3	34.53	0	0.00	35.40	3	4,677	0.06%
2022/04/13	3	35.05	10	34.35	34.95	-7	4,706	-0.15%
2022/04/12	11	34.01	0	0.00	33.50	11	5,002	0.22%
2022/04/11	11	34.17	12	34.68	34.00	-1	5,567	-0.02%
2022/04/08	1	35.25	0	0.00	35.40	1	5,551	0.02%
2022/04/07	6	35.35	8	35.10	34.90	-2	5,572	-0.04%
2022/04/06	5	36.80	3	36.75	36.80	2	5,606	0.04%
2022/04/01	15	37.04	15	37.22	37.30	0	5,591	0.00%
2022/03/31	12	37.16	19	37.38	36.85	-7	5,538	-0.13%
2022/03/30	34	36.86	33	37.12	36.50	1	5,398	0.02%
2022/03/29	1	35.20	7	35.11	34.95	-6	5,066	-0.12%
2022/03/25	6	34.70	11	34.84	34.55	-5	5,198	-0.10%
2022/03/24	5	35.82	2	35.48	35.40	3	5,192	0.06%
2022/03/23	2	35.40	12.1	35.20	35.85	-10.1	5,141	-0.20%
2022/03/21	0	0.00	1	34.35	34.35	-1	5,248	-0.02%
2022/03/18	3.1	33.80	4	33.93	34.50	-0.9	5,348	-0.02%
2022/03/17	0.3	33.68	7	33.34	33.65	-6.7	5,419	-0.12%
2022/03/16	8.2	31.93	1	32.00	32.00	7.2	5,540	0.13%
2022/03/14	5	33.45	1	33.55	33.45	4	5,776	0.07%
2022/03/11	0.2	33.80	2	33.35	33.65	-1.8	5,927	-0.03%
2022/03/10	0.1	33.50	0	0.00	33.55	0.1	6,021	0.00%
2022/03/09	15	32.50	0	0.00	32.60	15	6,205	0.24%
2022/03/08	0	33.05	0	0.00	31.90	0	6,357	0.00%
2022/03/07	0	33.30	0	0.00	33.20	0	6,523	0.00%
2022/03/04	5	35.00	0	0.00	34.90	5	6,723	0.07%
2022/03/03	0	0.00	1	35.45	35.45	-1	6,889	-0.01%
2022/03/02	0	0.00	10	35.60	35.65	-10	7,050	-0.14%
2022/03/01	0	0.00	8	34.40	34.70	-8	7,240	-0.11%
2022/02/25	0.1	33.85	2	33.60	33.80	-1.9	7,377	-0.03%
2022/02/24	4.1	33.68	0	0.00	33.50	4.1	7,578	0.05%
2022/02/23	2.1	34.46	0	0.00	34.65	2.1	7,656	0.03%
2022/02/18	0.2	35.73	10	35.55	35.80	-9.8	9,702	-0.10%
2022/02/17	16	36.49	0	0.00	35.95	16	10,065	0.16%
2022/02/16	1	36.65	6	36.87	36.30	-5	10,956	-0.05%
2022/02/15	1	35.40	35	36.43	36.25	-34	11,511	-0.30%
2022/02/14	0	0.00	14	35.09	34.90	-14	11,760	-0.12%
2022/02/11	1	36.20	1	36.15	36.10	0	11,941	0.00%
2022/02/10	20	36.58	0	0.00	36.40	20	12,319	0.16%
2022/02/09	0	0.00	10	36.50	36.70	-10	12,438	-0.08%
2022/02/08	1.1	35.52	1	35.55	35.80	0.1	12,686	0.00%
2022/02/07	10.3	35.44	0	0.00	35.75	10.3	13,044	0.08%
2022/01/26	6.1	34.15	0	0.00	33.75	6.1	13,683	0.04%
2022/01/25	6.1	34.22	0	0.00	33.70	6.1	15,412	0.04%
2022/01/24	0.2	35.06	0	0.00	34.95	0.2	15,995	0.00%
2022/01/21	1	35.00	0	0.00	35.00	1	16,155	0.01%
2022/01/20	0.1	36.15	2	36.10	36.10	-1.9	16,284	-0.01%
2022/01/19	1.1	36.15	0	0.00	36.10	1.1	16,426	0.01%
2022/01/18	15	36.80	0	0.00	36.50	15	16,785	0.09%
2022/01/17	18.2	36.49	16	36.32	36.90	2.2	17,040	0.01%
2022/01/14	2	35.45	0	0.00	35.50	2	17,516	0.01%
2022/01/13	2.3	36.23	0	0.00	36.05	2.3	17,827	0.01%
2022/01/12	3	36.48	0	0.00	36.30	3	17,937	0.02%
2022/01/11	20	36.55	1	36.40	36.35	19	18,098	0.10%
2022/01/10	0	0.00	10	37.05	37.05	-10	18,078	-0.06%
2022/01/07	25	37.62	2	37.70	37.45	23	18,091	0.13%
2022/01/06	9	38.68	0	0.00	39.10	9	17,986	0.05%
2022/01/05	8	39.66	1	39.70	39.20	7	17,999	0.04%
2022/01/04	16	40.55	41	40.07	41.30	-25	17,754	-0.14%
2022/01/03	2	38.60	0	0.00	38.60	2	17,259	0.01%
2021/12/30	0	0.00	10	39.00	38.85	-10	17,319	-0.06%
2021/12/29	1	39.40	26	39.32	39.00	-25	17,393	-0.14%
2021/12/28	0	0.00	2	38.75	39.00	-2	17,464	-0.01%
2021/12/27	1	38.55	0	0.00	38.85	1	17,587	0.01%
2021/12/24	0	0.00	15	38.58	38.45	-15	17,767	-0.08%
2021/12/23	4	38.83	3	38.93	38.75	1	17,803	0.01%
2021/12/22	3	38.95	5	39.01	38.80	-2	17,907	-0.01%
2021/12/21	15	38.85	18	38.98	38.80	-3	18,165	-0.02%
2021/12/20	2	38.28	0	0.00	38.30	2	18,233	0.01%
2021/12/17	3	38.65	9	38.50	38.35	-6	18,282	-0.03%
2021/12/16	2	39.60	22	39.44	39.25	-20	18,301	-0.11%
2021/12/15	20.1	38.75	2	38.20	38.90	18.1	18,308	0.10%
2021/12/14	5.1	38.26	0	0.00	38.05	5.1	18,310	0.03%
2021/12/13	17	38.90	0	0.00	38.55	17	18,304	0.09%
2021/12/10	41	39.40	8	39.25	39.20	33	18,346	0.18%
2021/12/09	1	41.10	8	41.19	40.40	-7	18,419	-0.04%
2021/12/08	8.3	40.70	7	41.11	40.60	1.3	18,360	0.01%
2021/12/07	11	40.83	6	41.19	40.65	5	18,450	0.03%
2021/12/06	17	40.76	3	40.60	40.80	14	18,441	0.08%
2021/12/03	0	0.00	41	41.53	41.25	-41	18,607	-0.22%
2021/12/02	11	41.09	6	41.26	40.30	5	18,681	0.03%
2021/12/01	4	41.14	3	41.08	41.40	1	18,887	0.01%
2021/11/30	1	39.60	13	40.27	41.60	-12	19,204	-0.06%
2021/11/29	14	38.02	9	38.64	38.90	5	20,669	0.02%
2021/11/26	12	39.21	17	38.85	38.55	-5	21,153	-0.02%
2021/11/25	23	40.80	15	40.53	40.15	8	21,179	0.04%
2021/11/24	8	39.93	17	39.67	39.60	-9	21,052	-0.04%
2021/11/23	23	40.50	6	40.17	39.90	17	21,047	0.08%
2021/11/22	9	41.08	10	41.05	41.15	-1	21,010	0.00%
2021/11/19	16	41.30	11.2	40.91	40.80	4.8	21,284	0.02%
2021/11/18	19	41.85	20.4	41.85	41.40	-1.4	21,203	-0.01%
2021/11/17	42	43.06	34	43.59	42.35	8	20,858	0.04%
2021/11/16	15	41.40	22.4	41.24	41.25	-7.4	19,717	-0.04%
2021/11/15	32	41.92	29	42.03	41.05	3	19,620	0.02%
2021/11/12	12.2	41.11	25.5	40.87	41.00	-13.3	18,949	-0.07%
2021/11/11	27	40.05	12	40.20	39.15	15	18,495	0.08%
2021/11/10	10	39.28	1.3	39.42	39.60	8.7	18,399	0.05%
2021/11/09	32	39.67	63	39.76	39.65	-31	18,452	-0.17%
2021/11/08	93	39.18	89	38.73	38.55	4	18,199	0.02%
2021/11/05	1	39.10	4.6	38.84	39.10	-3.6	18,422	-0.02%
2021/11/04	27	39.20	33	39.30	38.90	-6	18,472	-0.03%
2021/11/03	42	39.48	64.7	40.19	39.85	-22.7	18,472	-0.12%
2021/11/02	56	42.44	49.2	43.23	40.80	6.8	18,042	0.04%
2021/11/01	18	38.38	71	38.64	39.85	-53	16,524	-0.32%
2021/10/29	40	36.85	2	37.08	37.00	38	16,330	0.23%
2021/10/28	12	37.40	22	37.54	36.75	-10	16,435	-0.06%
2021/10/27	22	36.92	6	36.38	36.60	16	16,897	0.09%
2021/10/26	21	37.38	7.4	37.92	37.05	13.6	17,415	0.08%
2021/10/25	11	37.02	12	37.19	37.15	-1	17,709	-0.01%
2021/10/22	29	37.58	15	37.36	37.60	14	18,459	0.08%
2021/10/21	6	36.78	6	36.38	35.60	0	19,126	0.00%
2021/10/20	1	35.50	2	35.78	36.05	-1	19,840	-0.01%
2021/10/19	1.1	34.79	20	35.16	35.25	-18.9	21,324	-0.09%
2021/10/18	8	33.65	1	33.95	33.75	7	24,167	0.03%
2021/10/15	2.1	34.03	11	33.82	34.00	-8.9	25,658	-0.03%
2021/10/14	1.1	32.54	0	0.00	32.60	1.1	26,229	0.00%
2021/10/13	4	32.13	1	32.35	32.00	3	26,992	0.01%
2021/10/12	17	33.29	9.6	34.03	33.15	7.4	27,638	0.03%
2021/10/08	25.5	34.74	21.1	34.91	34.55	4.4	28,093	0.02%
2021/10/07	4.3	34.74	32	34.59	34.70	-27.7	28,820	-0.10%
2021/10/06	1	33.10	0	0.00	33.10	1	31,899	0.00%
2021/10/05	1	33.05	16	32.17	33.25	-15	33,099	-0.05%
2021/10/04	6.8	33.32	5	32.46	32.00	1.8	33,868	0.01%
2021/10/01	19	33.97	2	33.58	33.60	17	34,108	0.05%
2021/09/30	3	36.07	1	36.05	36.05	2	34,293	0.01%
2021/09/29	15	36.20	1	36.05	36.05	14	34,450	0.04%
2021/09/28	3	37.67	14	37.56	37.60	-11	34,776	-0.03%
2021/09/27	6	36.86	20	36.93	37.05	-14	34,636	-0.04%
2021/09/23	7	36.55	5	36.52	36.00	2	34,911	0.01%
2021/09/22	5	36.34	5	36.50	36.10	0	35,592	0.00%
2021/09/17	0	0.00	4	37.00	37.80	-4	36,401	-0.01%
2021/09/16	4	37.13	9	37.47	37.00	-5	36,613	-0.01%
2021/09/15	8	37.50	6	37.60	37.25	2	36,646	0.01%
2021/09/14	12	38.35	13	38.25	38.50	-1	36,735	0.00%
2021/09/13	19	38.26	104	38.16	37.85	-85	36,718	-0.23%	大賣/
2021/09/10	75.5	38.70	12	38.98	38.65	63.5	36,799	0.17%
2021/09/09	0	0.00	6	38.03	38.30	-6	36,814	-0.02%
2021/09/08	15	37.82	11	37.99	37.40	4	36,885	0.01%
2021/09/07	29	38.03	4	38.65	38.65	25	36,887	0.07%
2021/09/06	25	40.33	12	39.95	39.10	13	36,978	0.04%
2021/09/03	35	41.63	26	41.75	41.70	9	37,159	0.02%
2021/09/02	376	43.89	495	43.01	40.60	-119	37,520	-0.32%	大買/大賣/鉅額交易
2021/09/01	116	40.75	38	40.90	42.05	78	36,735	0.21%	大買/
2021/08/31	5	38.60	39	38.88	39.30	-34	36,422	-0.09%
2021/08/30	3	38.00	4	37.80	37.75	-1	36,581	0.00%
2021/08/27	10	38.11	5	38.64	37.85	5	36,773	0.01%
2021/08/26	8	38.39	17	39.15	38.35	-9	36,824	-0.02%
2021/08/25	15.2	38.57	35	38.89	38.30	-19.8	36,876	-0.05%
2021/08/24	6	37.89	2	37.73	37.50	4	36,777	0.01%
2021/08/23	27.1	38.20	34	38.25	38.55	-6.9	36,876	-0.02%
2021/08/20	5	36.85	5	36.75	37.05	0	37,038	0.00%
2021/08/19	36	37.35	88	36.87	36.50	-52	37,228	-0.14%
2021/08/18	83.4	36.39	42	35.14	37.60	41.4	37,207	0.11%
2021/08/17	72	36.29	48	36.27	35.15	24	37,852	0.06%
2021/08/16	8.1	37.60	1.2	36.95	37.50	6.9	37,897	0.02%
2021/08/13	13	38.58	20.6	38.66	37.40	-7.6	37,806	-0.02%
2021/08/12	3	38.70	21	39.18	39.45	-18	37,796	-0.05%
2021/08/11	28	39.63	59.4	39.16	38.20	-31.4	37,955	-0.08%
2021/08/10	66	39.98	98	40.57	40.45	-32	37,974	-0.08%
2021/08/09	196	41.18	132	40.61	40.30	64	37,904	0.17%	大買/大賣/
2021/08/06	70	42.67	9	43.08	42.15	61	37,815	0.16%
2021/08/05	31.2	43.43	6	43.43	43.05	25.2	38,084	0.07%
2021/08/04	33.1	43.67	67	43.89	43.30	-33.9	38,435	-0.09%
2021/08/03	6	43.02	7	43.54	43.40	-1	38,377	0.00%
2021/08/02	87.2	43.32	76	44.36	42.85	11.2	38,306	0.03%
2021/07/30	112.3	43.53	251	43.19	43.40	-138.7	38,010	-0.36%	大買/大賣/鉅額交易
2021/07/29	202.4	43.32	87.1	43.67	43.10	115.4	37,638	0.31%	大買/鉅額交易
2021/07/28	111	41.88	79	42.05	42.45	32	37,375	0.09%	大買/
2021/07/27	87.1	45.03	120	45.30	43.40	-32.9	37,014	-0.09%	大賣/
2021/07/26	69.2	46.45	73	46.66	46.50	-3.8	37,296	-0.01%
2021/07/23	112.2	45.67	115	45.86	44.90	-2.8	38,235	-0.01%	大買/大賣/
2021/07/22	213.3	44.61	279	44.49	44.70	-65.7	36,872	-0.18%	大買/大賣/
2021/07/21	136	43.47	163.4	43.84	43.90	-27.4	34,037	-0.08%	大買/大賣/
2021/07/20	134	38.57	36.3	38.69	39.95	97.7	32,699	0.30%	大買/
2021/07/19	84.2	39.51	21.1	39.40	38.95	63.1	32,374	0.20%
2021/07/16	63.7	37.71	38	38.76	38.90	25.7	32,135	0.08%
2021/07/15	77	36.19	42	36.75	37.40	35	31,890	0.11%
2021/07/14	48.3	36.38	33	36.59	36.30	15.3	32,698	0.05%
2021/07/13	152.1	39.53	81	39.37	37.30	71.1	32,442	0.22%	大買/
2021/07/12	22	37.69	81	38.25	38.30	-59	29,554	-0.20%
2021/07/09	39	33.95	100	33.74	34.85	-61	28,571	-0.21%
2021/07/08	52.1	32.98	8	33.19	32.85	44.1	28,148	0.16%
2021/07/07	28.1	32.94	52	32.90	32.70	-23.9	28,156	-0.08%
2021/07/06	20	32.32	14	32.45	32.30	6	28,388	0.02%
2021/07/05	32.2	32.91	36	32.91	33.00	-3.9	28,575	-0.01%
2021/07/02	13	31.65	1	31.40	31.80	12	28,580	0.04%
2021/07/01	11	31.91	10	32.00	31.10	1	29,544	0.00%
2021/06/30	7	31.76	2	31.98	31.75	5	30,540	0.02%
2021/06/29	48.1	32.74	38	33.58	31.95	10.1	31,149	0.03%
2021/06/28	58	33.92	70	33.77	33.95	-12	30,862	-0.04%
2021/06/25	19.1	32.24	0	0.00	32.00	19.1	30,669	0.06%
2021/06/24	6	31.97	3	31.95	31.95	3	30,690	0.01%
2021/06/23	6.3	31.85	41	31.89	31.95	-34.8	30,916	-0.11%
2021/06/22	32	31.52	13	31.18	30.90	19	31,361	0.06%
2021/06/21	14	31.63	2	31.50	31.60	12	32,370	0.04%
2021/06/18	1	32.50	2	32.23	31.85	-1	34,039	0.00%
2021/06/17	3	32.25	9	32.14	32.40	-6	34,686	-0.02%
2021/06/16	6	32.08	5	31.99	31.35	1	34,671	0.00%
2021/06/15	5	32.44	1	32.75	32.40	4	34,743	0.01%
2021/06/11	21.1	32.23	14	32.25	32.45	7.1	34,893	0.02%
2021/06/10	19.1	32.19	27.2	31.83	31.70	-8.1	34,575	-0.02%
2021/06/09	22.4	31.48	54	31.87	32.25	-31.6	34,075	-0.09%
2021/06/08	0.2	31.13	32	30.63	30.90	-31.8	33,380	-0.10%
2021/06/07	5	30.25	2	30.93	29.90	3	33,281	0.01%
2021/06/04	2.1	30.08	10	30.48	30.45	-7.9	33,080	-0.02%
2021/06/03	2.2	30.25	13	30.02	30.10	-10.9	32,982	-0.03%
2021/06/02	33	29.81	25	29.64	29.55	8	32,945	0.02%
2021/06/01	10	30.29	5	30.21	30.20	5	32,837	0.02%
2021/05/31	12	29.99	14	29.96	29.85	-2	32,706	-0.01%
2021/05/28	26	29.59	18	29.61	29.50	8	32,637	0.02%
2021/05/27	3.1	29.34	4	29.31	29.35	-0.9	32,590	0.00%
2021/05/26	19	28.87	1	28.65	28.80	18	32,422	0.06%
2021/05/25	19.1	28.50	22	28.86	29.10	-2.9	32,412	-0.01%
2021/05/24	4.3	27.64	0	0.00	27.90	4.3	31,818	0.01%
2021/05/21	0	0.00	34	26.63	26.50	-34	31,924	-0.11%
2021/05/20	12	26.18	22.1	26.46	25.85	-10.1	32,323	-0.03%
2021/05/19	6	25.87	6	26.29	26.30	0	32,599	0.00%
2021/05/18	48	24.68	27	25.01	25.70	21	33,039	0.06%
2021/05/17	41	24.39	38	23.92	23.40	3	33,063	0.01%
2021/05/14	24.2	26.02	20	26.04	25.95	4.2	32,994	0.01%
2021/05/13	46.3	26.20	41	25.14	26.05	5.3	32,962	0.02%
2021/05/12	43.1	27.19	0	0.00	25.30	43.1	32,685	0.13%
2021/05/11	19	28.84	20	28.85	27.90	-1	32,489	0.00%
2021/05/10	27	30.49	21	30.97	30.50	6	33,017	0.02%
2021/05/07	20	30.83	47	30.76	31.20	-27	35,030	-0.08%
2021/05/06	33	29.46	8	30.19	29.55	25	35,368	0.07%
2021/05/05	29	30.32	39	31.08	29.80	-10	35,727	-0.03%
2021/05/04	35	30.12	5	31.95	30.45	30	35,985	0.08%
2021/05/03	26	33.87	29	33.74	32.20	-3	35,869	-0.01%
2021/04/29	62.3	34.00	101	33.97	35.05	-38.7	35,279	-0.11%	大賣/
2021/04/28	27	32.16	17	32.07	31.90	10	34,789	0.03%
2021/04/27	18	31.78	37	31.98	31.75	-19	36,626	-0.05%
2021/04/26	52	32.08	28	31.87	32.15	24	37,864	0.06%
2021/04/23	11.2	31.83	1	31.50	32.15	10.2	38,967	0.03%
2021/04/22	19	32.06	26	32.32	30.80	-7	39,286	-0.02%
2021/04/21	35	33.10	21	33.22	33.05	14	39,685	0.04%
2021/04/20	66	33.47	55	33.77	33.75	11	41,249	0.03%
2021/04/19	26.3	31.20	33	31.88	32.25	-6.7	41,999	-0.02%
2021/04/16	11	31.11	14	30.93	30.95	-3	42,586	-0.01%
2021/04/15	38.8	30.67	36	30.18	31.30	2.8	42,652	0.01%
2021/04/14	7.1	30.37	25	29.11	30.10	-18	42,856	-0.04%
2021/04/13	22.4	31.66	15	31.38	30.90	7.4	42,534	0.02%
2021/04/12	17.3	31.53	34	31.13	30.95	-16.7	42,290	-0.04%
2021/04/09	6	32.97	14	32.57	32.40	-8	41,776	-0.02%
2021/04/08	6	33.37	15	33.06	32.85	-9	41,548	-0.02%
2021/04/07	45	33.98	14	33.99	33.15	31	41,705	0.07%
2021/04/06	40	32.88	41	33.36	34.10	-1	41,049	0.00%
2021/04/01	24	31.02	48	30.97	31.05	-24	40,359	-0.06%
2021/03/31	47	30.46	55	30.45	30.00	-8	39,621	-0.02%
2021/03/30	17	30.44	10	30.34	30.90	7	39,344	0.02%
2021/03/29	14	29.95	5	29.65	29.55	9	38,674	0.02%
2021/03/26	28	29.47	14	29.45	29.30	14	38,476	0.04%
2021/03/25	26	30.17	10	30.49	29.60	16	38,239	0.04%
2021/03/24	14	30.66	33	30.92	30.50	-19	37,772	-0.05%
2021/03/23	76	30.49	53	30.75	30.90	23	36,947	0.06%
2021/03/22	23	26.86	40	27.55	28.80	-17	35,152	-0.05%
2021/03/19	55	26.19	3	25.83	26.25	52	34,362	0.15%
2021/03/18	12	25.87	178	26.21	26.00	-166	34,244	-0.48%	大賣/鉅額交易
2021/03/17	86	26.07	11	26.30	26.25	75	34,074	0.22%
2021/03/16	46	25.96	9	25.71	25.75	37	33,715	0.11%
2021/03/15	8	25.93	9	25.90	25.40	-1	33,655	0.00%
2021/03/12	8	24.97	4	25.21	24.85	4	33,501	0.01%
2021/03/11	7	24.67	44	24.66	25.40	-37	34,099	-0.11%
2021/03/10	10	23.95	0	0.00	23.95	10	34,468	0.03%
2021/03/09	10	23.89	10	23.65	23.90	0	34,459	0.00%
2021/03/08	3	24.30	7	25.00	24.25	-4	34,373	-0.01%
2021/03/05	13	24.73	0	0.00	24.75	13	34,369	0.04%
2021/03/04	3	24.70	5	24.85	24.70	-2	34,334	-0.01%
2021/03/03	4	25.25	0	0.00	25.30	4	34,611	0.01%
2021/03/02	83	25.90	15	26.05	25.55	68	34,445	0.20%
2021/02/26	1	25.60	7	24.95	25.75	-6	34,261	-0.02%
2021/02/25	16	25.64	2	25.70	25.50	14	34,209	0.04%
2021/02/24	10	25.49	0	0.00	25.45	10	34,275	0.03%
2021/02/23	9	26.09	73	26.03	26.05	-64	34,263	-0.19%
2021/02/22	60	26.97	66	26.94	26.80	-6	34,238	-0.02%
2021/02/19	12	26.49	9	26.57	26.65	3	33,748	0.01%
2021/02/18	20	26.27	41	26.05	26.50	-21	33,377	-0.06%
2021/02/17	8	24.58	14	24.88	24.90	-6	32,857	-0.02%
2021/02/05	7	23.97	7	23.92	23.80	0	32,472	0.00%
2021/02/04	2	24.00	1	24.10	23.90	1	32,275	0.00%
2021/02/03	13	24.31	26	24.13	24.30	-13	32,059	-0.04%
2021/02/02	44	24.44	8	24.18	24.15	36	31,898	0.11%
2021/02/01	55	24.30	21	24.50	23.80	34	31,660	0.11%
2021/01/29	42	26.88	150	26.95	25.10	-108	30,816	-0.35%	大賣/鉅額交易
2021/01/28	29	25.65	35	25.61	25.80	-6	28,568	-0.02%
2021/01/27	34	25.87	6	25.60	25.60	28	27,891	0.10%
2021/01/26	101	25.57	8	25.61	25.00	93	27,254	0.34%	大買/
2021/01/25	12	25.45	27	25.12	25.15	-15	26,603	-0.06%
2021/01/22	19	25.06	62	25.05	25.25	-43	26,066	-0.16%
2021/01/21	81	26.52	46	25.91	25.10	35	25,197	0.14%
2021/01/20	73	25.60	144	25.50	24.65	-71	23,693	-0.30%	大賣/
2021/01/19	21	26.35	29.3	26.40	27.20	-8.3	21,667	-0.04%
2021/01/18	81	23.76	40.2	23.71	24.75	40.9	20,346	0.20%
2021/01/15	92	22.56	91.2	22.55	22.50	0.8	19,028	0.00%
2021/01/14	42	23.11	31	23.38	23.00	11	18,428	0.06%
2021/01/13	148	22.58	27.2	22.52	23.40	120.9	17,516	0.69%	大買/鉅額交易
2021/01/12	26	21.87	90.3	22.18	22.45	-64.3	15,549	-0.41%
2021/01/11	79	19.71	36.1	19.92	20.45	42.9	13,671	0.31%
2021/01/08	5	18.83	1	18.70	18.60	4	12,564	0.03%
2021/01/07	12	18.53	21	18.58	18.45	-9	12,293	-0.07%
2021/01/06	5	17.75	6	17.83	17.75	-1	11,846	-0.01%
2021/01/05	0	0.00	5	18.12	18.05	-5	11,715	-0.04%
2021/01/04	0	18.25	4	18.34	18.50	-4	11,613	-0.03%
2020/12/31	19	18.59	24	18.66	18.30	-5	11,740	-0.04%
2020/12/30	11	18.68	13	18.57	18.60	-2	11,563	-0.02%
2020/12/29	3	18.42	19	18.53	18.10	-16	10,972	-0.15%
2020/12/28	36	17.93	37	17.86	18.30	-1	10,507	-0.01%
2020/12/25	29	17.63	0	0.00	17.30	29	9,995	0.29%
2020/12/24	5	17.45	0	0.00	17.45	5	9,851	0.05%
2020/12/23	2	16.75	12	16.80	16.80	-10	9,704	-0.10%
2020/12/21	24	16.78	58	16.88	16.95	-34	9,927	-0.34%
2020/12/18	5.2	17.12	0	0.00	17.10	5.2	10,233	0.05%
2020/12/17	20	17.67	5	17.55	17.65	15	10,274	0.15%
2020/12/16	0	0.00	1	17.10	16.95	-1	10,266	-0.01%
2020/12/15	1	16.75	1	16.75	16.65	0	10,405	0.00%
2020/12/11	17	17.36	0	0.00	17.20	17	10,518	0.16%
2020/12/10	2	17.10	10	17.10	16.75	-8	10,700	-0.07%
2020/12/09	11	17.36	0	0.00	17.45	11	10,629	0.10%
2020/12/08	1	17.25	5	17.07	17.05	-4	10,524	-0.04%
2020/12/07	155	17.97	86	17.86	17.65	69	10,374	0.67%	大買/
2020/12/04	12	17.31	21	17.32	17.35	-9	9,681	-0.09%
2020/12/03	0	0.00	3	16.25	15.85	-3	9,117	-0.03%
2020/12/01	2	15.85	0	0.00	15.95	2	9,151	0.02%
2020/11/30	0	0.00	1	15.65	15.60	-1	9,051	-0.01%
2020/11/27	4	16.04	15	15.87	15.75	-11	9,069	-0.12%
2020/11/26	10	15.50	0	0.00	15.45	10	8,817	0.11%
2020/11/25	3.1	15.50	1	15.30	15.30	2.1	8,760	0.02%
2020/11/24	0	0.00	1	15.20	15.05	-1	8,651	-0.01%
2020/11/23	0	0.00	3	15.58	15.50	-3	8,496	-0.04%
2020/11/19	1	15.40	3	15.42	15.55	-2	7,947	-0.03%
2020/11/17	1	15.00	2	14.88	14.85	-1	7,635	-0.01%
2020/11/16	16	14.98	5	14.90	14.95	11	7,625	0.14%
2020/11/13	1	14.25	0	0.00	14.30	1	7,527	0.01%
2020/11/11	5	14.50	0	0.00	14.45	5	7,824	0.06%
2020/11/10	0	0.00	30	14.75	14.65	-30	7,850	-0.38%
2020/11/09	30	14.70	7	14.97	15.10	23	7,770	0.30%
2020/11/02	5	13.90	1	14.05	13.95	4	7,761	0.05%
2020/10/30	2	14.20	0	0.00	14.10	2	7,799	0.03%
2020/10/29	0	0.00	1	14.15	14.35	-1	7,783	-0.01%
2020/10/28	0	0.00	5	14.40	14.35	-5	7,770	-0.06%
2020/10/27	1	14.85	0	0.00	14.75	1	7,785	0.01%
2020/10/26	0	0.00	32	14.92	15.00	-32	7,745	-0.41%
2020/10/22	0	0.00	7	14.77	14.75	-7	7,754	-0.09%
2020/10/21	0	0.00	1	15.00	14.85	-1	7,710	-0.01%
2020/10/20	1	15.05	0	0.00	14.90	1	7,685	0.01%
2020/10/19	30	14.90	15	14.97	14.85	15	7,633	0.20%
2020/10/15	10	14.70	0	0.00	14.65	10	7,670	0.13%
2020/10/13	0	0.00	32	14.35	14.40	-32	7,542	-0.42%
2020/10/12	0	0.00	1	14.35	14.30	-1	7,481	-0.01%
2020/10/08	4	14.48	3	14.40	14.50	1	7,420	0.01%
2020/09/30	3	13.45	0	0.00	13.50	3	7,240	0.04%
2020/09/28	30	13.55	0	0.00	13.55	30	7,387	0.41%
2020/09/25	0	0.00	15	13.70	13.45	-15	7,431	-0.20%
2020/09/24	3	14.00	2	13.85	13.85	1	7,279	0.01%
2020/09/23	39	14.68	35	14.58	14.45	4	7,098	0.06%
2020/09/22	1	14.15	16	14.47	14.85	-15	6,737	-0.22%
2020/09/21	0	0.00	3	15.08	14.50	-3	6,512	-0.05%
2020/09/18	1	14.80	13	14.71	14.80	-12	6,267	-0.19%
2020/09/17	10	14.20	0	0.00	14.25	10	6,221	0.16%
2020/09/16	0	0.00	2	14.18	14.10	-2	6,800	-0.03%
2020/09/15	9	14.03	2	14.25	14.30	7	6,620	0.11%
2020/09/14	5	13.65	0	0.00	13.75	5	6,339	0.08%
2020/09/10	0	0.00	1	13.50	13.55	-1	6,194	-0.02%
2020/09/09	0	0.00	10	13.63	13.80	-10	6,106	-0.16%
2020/09/07	1	13.55	0	0.00	13.40	1	5,936	0.02%
2020/09/03	0	0.00	2	13.05	13.05	-2	5,723	-0.03%
2020/09/02	0	0.00	1	12.80	12.85	-1	5,662	-0.02%
2020/09/01	1	13.10	11	13.01	13.15	-10	5,580	-0.18%
2020/08/24	4	12.05	1	12.10	12.25	3	5,898	0.05%
2020/08/20	2	11.75	1	12.30	11.90	1	6,181	0.02%
2020/08/19	0	0.00	1	12.75	12.80	-1	6,033	-0.02%
2020/08/18	2	13.05	30	13.30	13.30	-28	5,918	-0.47%
2020/08/17	30	13.05	0	0.00	13.30	30	5,829	0.51%
2020/08/13	0	0.00	15	12.55	12.60	-15	5,681	-0.26%
2020/08/12	5	12.55	0	0.00	12.55	5	5,981	0.08%
2020/08/11	10	12.50	5	12.80	12.50	5	5,960	0.08%
2020/08/10	0	0.00	8	12.69	12.80	-8	5,888	-0.14%
2020/08/07	1	12.40	85	12.31	12.30	-84	5,860	-1.43%
2020/08/05	2	12.75	0	0.00	12.50	2	5,828	0.03%
2020/08/03	2	12.23	3	12.30	12.25	-1	5,776	-0.02%
2020/07/31	5	12.30	0	0.00	12.30	5	5,777	0.09%
2020/07/30	0	0.00	1	12.50	12.50	-1	5,750	-0.02%
2020/07/29	1	12.10	0	0.00	12.20	1	5,704	0.02%
2020/07/28	51	12.43	7	12.94	12.00	44	5,652	0.78%
2020/07/27	46	12.15	5	12.19	12.10	41	5,499	0.75%
2020/07/24	11	12.39	11	12.65	12.30	0	5,494	0.00%
2020/07/23	8	12.60	3	12.80	12.60	5	5,524	0.09%
2020/07/22	13	12.72	4	12.73	12.70	9	5,481	0.16%
2020/07/21	2	12.30	15	12.34	12.35	-13	5,320	-0.24%
2020/07/17	3	11.93	0	0.00	11.65	3	5,190	0.06%
2020/07/16	2	12.00	0	0.00	11.85	2	5,173	0.04%
2020/07/13	0	0.00	1	12.30	12.25	-1	5,143	-0.02%
2020/07/10	22	12.38	3	12.35	12.30	19	5,133	0.37%
2020/07/09	6	12.84	2	12.90	12.80	4	5,143	0.08%
2020/07/08	0	0.00	12.2	12.73	12.75	-12.2	5,060	-0.24%
2020/07/07	5	12.44	1	12.55	12.40	4	4,929	0.08%
2020/07/06	1	12.80	4	12.76	12.75	-3	4,853	-0.06%
2020/07/03	2	12.45	0	0.00	12.45	2	4,761	0.04%
2020/07/02	1.1	12.40	0	0.00	12.40	1.1	4,707	0.02%
2020/07/01	1	12.45	0	0.00	12.45	1	4,675	0.02%
2020/06/29	0	0.00	1	12.30	12.25	-1	4,544	-0.02%
2020/06/24	10	12.50	2	12.55	12.45	8	4,384	0.18%
2020/06/23	7	12.83	29	12.74	12.85	-22	4,210	-0.52%
2020/06/22	0	0.00	5	11.95	11.80	-5	3,549	-0.14%
2020/06/19	2	11.80	15	11.87	11.95	-13	3,526	-0.37%
2020/06/18	0	0.00	10	11.40	11.60	-10	3,423	-0.29%
2020/06/16	10	11.25	1	11.20	11.20	9	3,394	0.27%
2020/06/15	2	11.05	2	11.28	11.05	0	3,437	0.00%
2020/06/11	1	11.45	0	0.00	11.50	1	3,424	0.03%
2020/06/09	11	11.85	0	0.00	11.80	11	3,404	0.32%
2020/06/08	2	11.75	10	11.95	11.75	-8	3,432	-0.23%
2020/06/05	0	0.00	5	11.90	11.90	-5	3,389	-0.15%
2020/06/04	15	12.10	0	0.00	11.85	15	3,366	0.45%
2020/06/03	16	12.08	2	12.00	12.20	14	3,330	0.42%
2020/06/02	0.1	11.70	1	11.85	11.70	-1	3,192	-0.03%
2020/06/01	16	12.09	10	12.00	12.05	6	3,124	0.19%
2020/05/28	6	11.78	2	11.65	11.25	4	2,799	0.14%
2020/05/27	2	11.05	0	0.00	11.45	2	2,624	0.08%
2020/05/25	0	0.00	1	10.50	10.55	-1	2,457	-0.04%
2020/05/22	0.1	10.70	0	0.00	10.70	0.1	2,451	0.00%
2020/05/21	0	0.00	2	10.70	10.80	-2	2,429	-0.08%
2020/05/20	2.1	11.23	10	10.95	10.95	-7.9	2,382	-0.33%
2020/05/19	10	10.30	20	10.90	11.15	-10	2,225	-0.45%
2020/05/18	0.2	10.30	0	0.00	10.15	0.2	1,905	0.01%
2020/05/15	1	10.15	1	10.25	10.15	0	1,892	0.00%
2020/05/14	1	10.20	0	0.00	10.50	1	1,853	0.05%
2020/05/13	0.3	10.40	0	0.00	10.40	0.3	1,776	0.02%
2020/05/06	1	10.60	0	0.00	10.40	1	1,750	0.06%
2020/05/05	0	10.55	0	0.00	10.40	0	1,697	0.00%
2020/04/24	10	10.20	0	0.00	10.10	10	1,821	0.55%
2020/04/17	0.1	10.05	0	0.00	10.05	0.1	1,861	0.00%
2020/04/16	0.1	10.10	0	0.00	10.10	0.1	1,844	0.00%
2020/04/15	0.1	10.30	0	0.00	10.15	0.1	1,828	0.00%
2020/04/14	1.1	10.10	0	0.00	10.15	1.1	1,821	0.06%
2020/04/13	0.1	9.50	0	0.00	9.44	0.1	1,749	0.00%
2020/04/06	0	0.00	1	8.96	9.15	-1	2,079	-0.05%
2020/03/27	0	0.00	2	8.80	8.60	-2	2,232	-0.09%
2020/03/26	0.2	8.60	0	0.00	8.53	0.2	2,233	0.01%
2020/03/25	0	0.00	1	8.41	8.53	-1	2,226	-0.04%
2020/03/24	0	8.20	0	0.00	8.03	0	2,213	0.00%
2020/03/23	0	7.73	0	0.00	7.68	0	2,207	0.00%
2020/03/18	0	0.00	1	8.50	8.24	-1	2,157	-0.05%
2020/03/16	0	9.00	0	0.00	8.81	0	2,147	0.00%
2020/03/13	0	9.83	0	0.00	9.10	0	2,130	0.00%
2020/03/12	2.2	9.99	0	0.00	9.83	2.2	2,122	0.10%
2020/03/10	0.1	10.80	0	0.00	10.65	0.1	2,093	0.00%
2020/03/02	0	0.00	1	10.70	10.95	-1	2,032	-0.05%
2020/02/05	10	12.05	0	0.00	12.00	10	2,099	0.48%
2020/02/04	1	12.20	2	12.15	12.20	-1	2,090	-0.05%
2020/02/03	0	0.00	6	12.25	12.25	-6	2,085	-0.29%
2020/01/30	4	12.15	0	0.00	12.10	4	2,029	0.20%
2020/01/17	0	0.00	2	13.40	13.40	-2	1,972	-0.10%
2020/01/14	1	13.50	2	13.35	13.35	-1	2,190	-0.05%
2020/01/09	2	13.05	0	0.00	12.95	2	2,270	0.09%
2020/01/08	5	13.00	0	0.00	12.85	5	2,309	0.22%
2020/01/06	0	0.00	1	13.15	13.30	-1	2,389	-0.04%
2020/01/03	6	13.38	0	0.00	13.35	6	2,260	0.27%
2019/12/31	0	0.00	6	13.61	13.55	-6	2,179	-0.28%
2019/12/30	0	0.00	5	13.80	13.85	-5	2,216	-0.23%
2019/12/23	0	0.00	3	13.30	13.20	-3	2,286	-0.13%
2019/12/17	2	13.30	0	0.00	13.20	2	2,672	0.07%
2019/12/09	1	13.50	1	13.45	13.40	0	2,854	0.00%
2019/11/20	1	13.10	0	0.00	13.15	1	3,473	0.03%
2019/11/18	10	12.95	0	0.00	13.05	10	3,495	0.29%
2019/11/13	0	0.00	5	13.05	13.00	-5	3,597	-0.14%
2019/11/11	8	13.18	0	0.00	13.00	8	3,699	0.22%
2019/10/25	5	14.36	0	0.00	14.30	5	3,812	0.13%
2019/10/23	0	0.00	5	14.30	14.35	-5	3,962	-0.13%
2019/10/22	5	14.40	0	0.00	14.20	5	3,960	0.13%
2019/10/21	0	0.00	5	14.15	14.50	-5	3,834	-0.13%
2019/10/15	0	0.00	1	14.00	14.20	-1	3,667	-0.03%
2019/10/14	0	0.00	2	13.85	13.75	-2	3,580	-0.06%
2019/10/04	6	14.18	1	14.10	14.20	5	3,637	0.14%
2019/10/03	1	13.85	0	0.00	13.95	1	3,592	0.03%
2019/10/02	1	14.00	5	14.00	13.95	-4	3,573	-0.11%
2019/10/01	0	0.00	3	13.95	13.95	-3	3,562	-0.08%
2019/09/26	3	14.30	10	14.16	14.25	-7	3,413	-0.21%
2019/09/25	0	0.00	16	13.74	13.90	-16	3,325	-0.48%
2019/09/24	26	14.39	0	0.00	13.90	26	3,314	0.78%
2019/09/23	1	13.95	10	14.10	14.25	-9	3,124	-0.29%
2019/09/20	1	13.30	1	13.40	13.50	0	2,984	0.00%
2019/09/18	0	0.00	1	13.40	13.30	-1	2,944	-0.03%
2019/09/11	0	0.00	0	13.25	13.30	0	2,831	0.00%
2019/09/10	7	13.74	0	0.00	13.65	7	2,766	0.25%
2019/09/06	6	14.09	2	14.00	14.00	4	2,722	0.15%
2019/09/05	5	14.30	2	14.20	14.35	3	2,688	0.11%
2019/09/04	0	0.00	15	14.37	14.55	-15	2,599	-0.58%
2019/08/30	27	14.18	15	14.49	13.70	12	2,424	0.49%
2019/08/29	0	0.00	5	14.00	13.90	-5	2,164	-0.23%
2019/08/28	9	13.89	9	14.05	13.85	0	2,138	0.00%
2019/08/27	5	13.85	0	0.00	13.85	5	2,120	0.24%
2019/08/26	0	0.00	14	14.02	13.85	-14	2,119	-0.66%
2019/08/22	8	14.00	3	13.85	13.80	5	2,043	0.24%
2019/08/21	5	13.85	5	14.00	14.00	0	2,022	0.00%
2019/08/20	5	13.85	16	14.01	13.85	-11	1,998	-0.55%
2019/08/19	2	13.90	0	0.00	13.80	2	1,995	0.10%
2019/08/16	2	13.50	0	0.00	13.50	2	1,979	0.10%
2019/08/14	8	13.05	0	0.00	13.20	8	1,928	0.41%
2019/08/08	11	13.03	0	0.00	13.05	11	1,833	0.60%
2019/08/02	7	13.89	0	0.00	14.00	7	1,771	0.40%
2019/08/01	0	0.00	2	13.70	13.80	-2	1,688	-0.12%
2019/07/30	1	14.00	6	13.94	14.00	-5	1,604	-0.31%
2019/07/29	0	0.00	5	14.05	13.85	-5	1,560	-0.32%
2019/07/26	0	0.00	3	13.65	13.85	-3	1,531	-0.20%
2019/07/25	3	13.85	0	0.00	13.80	3	1,493	0.20%
2019/07/10	0	0.00	10	13.00	13.00	-10	1,178	-0.85%
2019/07/01	2	12.70	0	0.00	12.75	2	1,371	0.15%
2019/06/28	0	0.00	0.2	12.30	12.35	-0.2	1,408	-0.02%
2019/05/23	0	0.00	5	12.20	12.20	-5	2,274	-0.22%
2019/05/16	0	0.00	5	11.85	11.65	-5	2,786	-0.18%
2019/05/02	0	0.00	1	12.70	12.70	-1	2,889	-0.03%
2019/04/22	0	0.00	1	13.25	13.15	-1	3,043	-0.03%
2019/04/19	0	0.00	3	13.20	13.20	-3	3,036	-0.10%
2019/04/16	1	13.65	0	0.00	13.55	1	3,006	0.03%
2019/04/12	1	13.65	0	0.00	13.45	1	2,889	0.03%
2019/04/10	1	13.50	0	0.00	13.50	1	2,800	0.04%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/04/08	10	13.70	0	0.00	13.60	10	2,758	0.36%
2019/04/02	10	13.70	0	0.00	13.70	10	2,690	0.37%
2019/03/29	0	0.00	0.5	13.30	13.40	-0.5	2,587	-0.02%
2019/03/27	0	0.00	2	13.40	13.40	-2	2,581	-0.08%
2019/03/22	0	0.00	6	13.71	13.55	-6	2,532	-0.24%
2019/03/20	5	13.95	0	0.00	14.00	5	2,476	0.20%
2019/03/19	0	0.00	3	13.70	13.70	-3	2,393	-0.13%
2019/03/18	5	13.85	1	13.95	13.90	4	2,332	0.17%
2019/03/15	1	13.50	1	13.15	13.40	0	2,043	0.00%
2019/03/14	1	13.20	2	13.15	13.00	-1	1,940	-0.05%
2019/03/13	0	0.00	20	13.08	13.25	-20	1,902	-1.05%
2019/03/04	10	12.70	0	0.00	12.70	10	1,985	0.50%
2019/02/26	0	12.75	0	0.00	12.75	0	1,972	0.00%
2019/02/25	7	12.99	0	0.00	12.95	7	1,970	0.36%
2019/02/21	0	0.00	1	12.95	12.90	-1	1,982	-0.05%
2019/02/20	1	13.30	5	13.35	13.30	-4	1,952	-0.20%
2019/02/18	2	13.00	0	0.00	12.95	2	1,770	0.11%
2019/02/15	0	0.00	10	12.80	12.70	-10	1,686	-0.59%
2019/02/13	5	12.20	5	12.10	12.10	0	1,419	0.00%
2019/02/11	0	0.00	10	12.05	12.05	-10	1,370	-0.73%
2019/01/25	10	11.65	1	11.70	11.70	9	1,332	0.68%
2019/01/23	0	0.00	5	11.85	11.70	-5	1,342	-0.37%
2019/01/18	10	11.52	5	11.65	11.75	5	1,382	0.36%
2019/01/14	0	0.00	5	11.60	11.60	-5	1,331	-0.38%
2018/12/24	0	0.00	1	11.30	11.30	-1	1,450	-0.07%
2018/12/22	0	0.00	2	11.25	11.20	-2	1,451	-0.14%
2018/12/20	0	0.00	2	11.30	11.05	-2	1,464	-0.14%
2018/12/12	0	0.00	10	12.00	11.95	-10	1,479	-0.68%
2018/12/11	1	11.70	2	11.85	11.80	-1	1,473	-0.07%
2018/12/10	1	11.85	0	0.00	11.70	1	1,478	0.07%
2018/12/07	0	0.00	2	12.08	12.05	-2	1,482	-0.13%
2018/12/06	5	12.32	0	0.00	11.80	5	1,466	0.34%
2018/11/28	0	0.00	2	11.70	11.70	-2	1,367	-0.15%
2018/11/27	1	11.70	11	11.70	11.75	-10	1,367	-0.73%
2018/11/23	0	0.00	1	10.95	11.10	-1	1,297	-0.08%
2018/11/21	1	11.45	0	0.00	11.35	1	1,290	0.08%
2018/11/20	1	11.30	0	0.00	11.30	1	1,257	0.08%
2018/11/19	0	0.00	10	11.20	11.20	-10	1,219	-0.82%
2018/11/02	0	0.00	1	10.80	10.80	-1	1,596	-0.06%
2018/11/01	1	10.65	1	10.45	10.65	0	1,649	0.00%
2018/10/30	0	0.00	10	10.10	10.10	-10	1,708	-0.59%
2018/10/26	10	10.25	0	0.00	9.85	10	1,668	0.60%
2018/10/25	0	0.00	2	10.25	10.20	-2	1,646	-0.12%
2018/10/24	10	10.85	0	0.00	10.80	10	1,622	0.62%
2018/10/23	0	0.00	10	11.05	11.00	-10	1,611	-0.62%
2018/10/12	15	10.58	5	10.45	10.75	10	1,567	0.64%
2018/10/09	2	12.25	2	12.38	12.25	0	1,609	0.00%
2018/10/08	2	12.30	4	12.53	12.35	-2	1,626	-0.12%
2018/09/21	10	13.00	0	0.00	13.20	10	1,863	0.54%
2018/09/19	0	0.00	22	13.08	13.05	-22	1,929	-1.14%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/12	0	0.00	1	12.25	12.30	-1	2,569	-0.04%
2018/09/11	6	12.15	0	0.00	12.45	6	2,653	0.23%
2018/09/10	1	12.10	0	0.00	12.00	1	2,869	0.03%
2018/09/06	10	13.75	6	13.50	13.50	4	2,971	0.13%
2018/09/03	0	13.55	0	0.00	13.55	0	3,103	0.00%
2018/08/28	0	0.00	2	13.85	13.75	-2	3,540	-0.06%
2018/08/27	0	0.00	0.1	13.70	13.70	-0.1	3,553	0.00%
2018/08/23	0	0.00	3	13.60	13.55	-3	3,620	-0.08%
2018/08/21	10	13.45	0	0.00	13.45	10	3,882	0.26%
2018/08/20	0	0.00	3	13.40	13.40	-3	3,973	-0.08%
2018/08/17	6	13.70	0	0.00	13.60	6	3,997	0.15%
2018/08/16	5	13.60	5	13.85	13.65	0	4,054	0.00%
2018/08/15	1	14.00	0	0.00	13.95	1	4,070	0.02%
2018/08/14	5	14.40	0	0.00	14.30	5	4,042	0.12%
2018/08/13	6	15.00	0	0.00	14.70	6	4,017	0.15%
2018/08/10	0	0.00	10	15.55	15.30	-10	3,988	-0.25%
2018/08/09	11	15.90	9	16.00	15.75	2	3,956	0.05%
2018/08/08	0	0.00	13	15.65	15.70	-13	3,824	-0.34%
2018/08/07	0	0.00	3	15.23	15.30	-3	3,776	-0.08%
2018/08/03	2	15.10	0	0.00	15.00	2	3,726	0.05%
2018/08/02	2	14.95	0	0.00	14.90	2	3,769	0.05%
2018/07/30	3	14.95	0	0.00	14.85	3	3,839	0.08%
2018/07/26	0	0.00	1	14.85	14.80	-1	3,842	-0.03%
2018/07/23	0	0.00	2	15.00	14.70	-2	3,865	-0.05%
2018/07/20	0	0.00	1	15.15	14.95	-1	3,877	-0.03%
2018/07/19	1	14.95	3	15.35	14.95	-2	3,880	-0.05%
2018/07/18	3	15.25	0	0.00	15.20	3	3,874	0.08%
2018/07/17	14	15.16	0	0.00	15.20	14	3,862	0.36%
2018/07/10	0	0.00	10	15.15	15.00	-10	3,780	-0.26%
2018/07/06	15	15.23	5	14.80	15.10	10	3,775	0.26%
2018/07/05	5	15.45	12	15.43	15.10	-7	3,732	-0.19%
2018/07/04	0	0.00	10	15.35	15.45	-10	3,736	-0.27%
2018/06/29	8	15.83	0	0.00	15.85	8	3,739	0.21%
2018/06/28	19	16.15	10	15.80	15.75	9	3,750	0.24%
2018/06/27	15	16.44	0	0.00	16.20	15	3,731	0.40%
2018/06/22	3	16.70	0	0.00	16.50	3	3,494	0.09%
2018/06/21	10	16.90	0	0.00	16.70	10	3,302	0.30%
2018/06/20	0	0.00	5	16.20	16.25	-5	3,196	-0.16%
2018/06/19	2	16.85	0	0.00	16.20	2	3,176	0.06%
2018/06/15	0	0.00	6	16.58	16.65	-6	3,056	-0.20%
2018/06/14	0	0.00	10	16.50	16.25	-10	2,999	-0.33%
2018/06/12	1	16.35	0	0.00	16.35	1	3,137	0.03%
2018/06/08	2	16.30	3	16.25	16.10	-1	3,167	-0.03%
2018/06/07	10	16.63	4	16.48	16.40	6	3,226	0.19%
2018/06/06	0	0.00	11	15.86	16.35	-11	2,979	-0.37%
2018/06/05	0	0.00	2	15.90	15.55	-2	2,900	-0.07%
2018/06/04	5	15.57	11	15.55	15.55	-6	3,001	-0.20%
2018/05/31	34	15.65	0	0.00	15.50	34	3,048	1.12%
2018/05/30	3	15.60	0	0.00	15.65	3	3,123	0.10%
2018/05/28	7	15.46	6	15.57	15.50	1	2,909	0.03%
2018/05/23	10	14.65	2	14.70	14.80	8	2,903	0.28%
2018/05/22	0	0.00	2	14.55	14.55	-2	2,886	-0.07%
2018/05/21	2	14.75	0	0.00	14.65	2	2,912	0.07%
2018/05/18	10	14.30	10	14.35	14.25	0	2,938	0.00%
2018/05/11	0	0.00	2	14.45	14.45	-2	3,386	-0.06%
2018/05/10	2	14.65	0	0.00	14.65	2	3,504	0.06%
2018/05/08	0	0.00	10	14.40	14.40	-10	3,707	-0.27%
2018/05/07	10	14.35	1	14.20	14.40	9	4,162	0.22%
2018/04/24	1	14.80	0	0.00	14.70	1	5,961	0.02%
2018/04/19	11	15.74	0	0.00	15.60	11	6,070	0.18%
2018/04/17	0	0.00	6	15.30	15.10	-6	6,039	-0.10%
2018/04/11	1	15.55	2	15.45	15.50	-1	6,128	-0.02%
2018/03/31	5	16.00	0	0.00	16.15	5	6,361	0.08%
2018/03/23	1	15.65	0	0.00	15.65	1	6,531	0.02%
2018/03/21	6	16.44	0	0.00	16.45	6	6,503	0.09%
2018/03/20	1	16.25	0	0.00	16.25	1	6,466	0.02%
2018/03/08	5	16.80	5	16.50	16.55	0	6,314	0.00%
2018/03/07	2	16.00	2	16.10	16.30	0	6,219	0.00%
2018/03/06	0	0.00	2	16.10	15.90	-2	6,232	-0.03%
2018/03/05	2	16.30	0	0.00	15.90	2	6,277	0.03%
2018/02/23	2	16.45	2	16.60	16.40	0	6,473	0.00%
2018/02/22	0	0.00	1	15.60	15.85	-1	6,397	-0.02%
2018/02/12	1	15.30	0	0.00	15.20	1	6,439	0.02%
2018/02/09	17	15.02	0	0.00	15.20	17	6,477	0.26%
2018/02/08	1	15.70	0	0.00	15.75	1	6,456	0.02%
2018/02/06	3	16.23	0	0.00	15.70	3	6,511	0.05%
2018/02/05	1	16.90	0	0.00	17.30	1	6,477	0.02%
2018/02/01	7	18.00	20	18.18	17.85	-13	7,139	-0.18%
2018/01/31	9	18.22	0	0.00	18.25	9	7,161	0.13%
2018/01/30	30	18.78	8	18.80	18.45	22	7,301	0.30%
2018/01/29	1	18.15	17	18.22	18.10	-16	6,903	-0.23%
2018/01/26	7	18.50	2	18.30	18.40	5	6,818	0.07%
2018/01/25	6	17.77	6	17.93	18.00	0	6,221	0.00%
2018/01/24	0	0.00	2	17.35	17.30	-2	5,782	-0.03%
2018/01/22	10	16.90	1	17.25	16.90	9	5,859	0.15%
2018/01/16	5	16.85	0	0.00	16.85	5	6,922	0.07%
2018/01/15	0	0.00	1	16.50	16.45	-1	7,526	-0.01%
2018/01/12	1	16.35	3	16.33	16.35	-2	7,554	-0.03%
2018/01/10	1	16.30	1	16.35	16.30	0	7,688	0.00%
2018/01/03	2	17.20	2	17.20	16.85	0	8,432	0.00%
2018/01/02	0	0.00	2	16.75	17.00	-2	8,363	-0.02%