銘異 (3060)-永豐金券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
23.65
漲跌
▲0.15
漲幅
+0.64%
成交量
232張
產業
上市電腦週邊類股▲1.01%
171人加入追蹤

立即追蹤
本地時間:14:30

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

銘異 (3060)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	2	23.65	3	23.72	23.50	-1	1,704	-0.06%
2024/11/28	4	23.10	0	0.00	23.55	4	1,720	0.23%
2024/11/27	1.1	23.41	1	23.65	23.30	0.1	1,724	0.00%
2024/11/26	0	0.00	2	24.10	24.10	-2	1,726	-0.12%
2024/11/25	2	24.03	25	24.01	24.00	-23	1,737	-1.32%
2024/11/22	0	0.00	4	23.64	23.70	-4	1,742	-0.23%
2024/11/21	2	23.55	7	23.44	23.40	-5	1,756	-0.28%
2024/11/20	11	23.18	0	0.00	23.05	11	1,766	0.62%
2024/11/19	6	23.66	79	23.75	23.60	-73	1,773	-4.12%
2024/11/18	2	23.38	0	0.00	23.25	2	1,783	0.11%
2024/11/15	16	23.73	2	23.75	23.75	14	1,798	0.78%
2024/11/14	4	23.69	2	23.88	23.50	2	1,818	0.11%
2024/11/13	3	24.08	4.2	24.22	24.05	-1.2	1,815	-0.07%
2024/11/12	11.1	23.98	32	23.91	23.80	-20.9	1,837	-1.14%
2024/11/11	2.7	24.66	27	24.54	24.55	-24.3	1,880	-1.29%
2024/11/08	11.1	27.00	1	26.60	26.50	10.1	1,847	0.55%
2024/11/07	3	27.70	0	0.00	28.00	3	1,831	0.16%
2024/11/06	8	27.50	1	27.30	27.30	7	1,834	0.38%
2024/11/05	9	27.68	15	28.05	27.30	-6	1,856	-0.32%
2024/11/04	16	27.17	3	27.50	27.00	13	1,895	0.69%
2024/11/01	6.1	27.42	7.1	27.79	27.75	-1	1,908	-0.05%
2024/10/30	7	27.88	7	28.21	27.95	0	1,912	0.00%
2024/10/29	15.1	27.78	7.6	27.68	27.80	7.5	1,910	0.39%
2024/10/28	11.6	28.21	22	28.62	28.00	-10.4	1,905	-0.54%
2024/10/25	22	29.89	30	29.83	29.50	-8	1,864	-0.43%
2024/10/24	51	30.11	46.6	30.07	30.00	4.4	1,800	0.25%
2024/10/23	2.5	28.94	2	28.88	28.75	0.5	1,625	0.03%
2024/10/22	2	28.40	0	28.55	28.45	2	1,628	0.12%
2024/10/21	8	28.50	16	28.67	28.55	-8	1,656	-0.48%
2024/10/18	9.2	28.11	2.1	28.28	27.90	7.1	1,706	0.42%
2024/10/17	46.8	29.68	37.9	29.32	28.65	8.9	1,732	0.51%
2024/10/16	1.1	26.32	14.1	27.34	28.00	-13	1,644	-0.79%
2024/10/15	19	26.96	2	27.12	26.45	17	1,638	1.04%
2024/10/14	8	27.09	8	27.13	27.20	0	1,651	0.00%
2024/10/11	37	28.46	15	27.75	27.35	22	1,695	1.30%
2024/10/09	6.5	27.81	27	27.52	27.65	-20.5	1,650	-1.24%
2024/10/08	9	26.26	6	26.40	26.30	3	1,667	0.18%
2024/10/07	3	26.72	14	26.65	26.70	-11	2,051	-0.54%
2024/10/04	2	25.60	2	25.60	25.50	0	2,130	0.00%
2024/10/01	3.1	25.90	0	0.00	25.80	3.1	2,213	0.14%
2024/09/30	8	26.06	0	0.00	26.10	8	2,288	0.35%
2024/09/27	11	26.50	2	26.85	26.40	9	2,408	0.37%
2024/09/26	6	26.91	8	26.91	26.70	-2	2,449	-0.08%
2024/09/25	17	26.91	10.1	27.04	27.05	6.9	2,698	0.26%
2024/09/24	0.1	25.95	3	26.23	26.15	-2.9	2,768	-0.11%
2024/09/23	0	25.80	1.1	25.98	26.00	-1.1	2,794	-0.04%
2024/09/20	3	25.83	0	0.00	25.70	3	2,814	0.11%
2024/09/19	2	25.78	2	25.75	25.75	0	2,845	0.00%
2024/09/18	3	25.65	2	26.10	25.40	1	2,886	0.03%
2024/09/16	1	26.00	1.6	25.94	25.85	-0.6	2,926	-0.02%
2024/09/13	1	25.30	4	25.30	25.60	-3	2,998	-0.10%
2024/09/12	7	25.15	1	25.20	24.95	6	3,163	0.19%
2024/09/11	1.1	24.80	4	24.94	24.80	-3	3,203	-0.09%
2024/09/09	0	0.00	2	24.78	25.40	-2	3,326	-0.06%
2024/09/06	1	25.00	3	24.95	25.00	-2	3,353	-0.06%
2024/09/05	3	24.77	0	0.00	24.50	3	3,384	0.09%
2024/09/04	12.1	25.07	1	24.40	24.80	11.1	3,441	0.32%
2024/09/03	1.1	26.63	0	0.00	26.20	1.1	3,478	0.03%
2024/09/02	3	27.20	1	27.16	27.00	2	3,532	0.06%
2024/08/30	1	27.00	0	0.00	27.35	1	3,628	0.03%
2024/08/29	0	0.00	7	26.47	26.65	-7	3,777	-0.19%
2024/08/28	0	26.90	0	0.00	26.55	0	3,814	0.00%
2024/08/27	1	26.50	5	26.95	26.90	-4	3,905	-0.10%
2024/08/26	0	0.00	2	27.33	26.85	-2	4,075	-0.05%
2024/08/23	14	26.95	2	26.80	27.10	12	4,238	0.28%
2024/08/22	1.1	27.77	0	27.40	27.45	1.1	4,392	0.02%
2024/08/21	17	27.67	4	27.70	27.75	13	4,622	0.28%
2024/08/20	11	28.18	3	28.17	28.00	8	4,911	0.16%
2024/08/19	0	0.00	0	28.30	28.30	0	5,296	0.00%
2024/08/16	2.1	27.96	7	28.04	27.85	-4.9	5,904	-0.08%
2024/08/15	81	27.59	4	27.48	27.60	77	6,095	1.26%
2024/08/14	0	27.55	21	27.51	27.45	-21	6,227	-0.34%
2024/08/13	14	27.78	81	27.99	28.15	-67	6,844	-0.98%
2024/08/12	3	26.80	2.3	27.27	26.90	0.7	7,065	0.01%
2024/08/09	6.2	26.40	8	26.53	26.30	-1.8	7,255	-0.02%
2024/08/08	2	25.90	4	25.90	25.70	-2	7,396	-0.03%
2024/08/07	4	26.01	2	26.43	26.30	2	7,635	0.03%
2024/08/06	11	23.97	22.8	23.93	24.80	-11.8	7,673	-0.15%
2024/08/05	11.6	25.29	5.1	25.44	25.20	6.5	7,757	0.08%
2024/08/02	9.5	28.17	12.3	28.22	27.95	-2.8	7,812	-0.04%
2024/07/31	3.1	28.91	5	28.67	28.65	-1.9	7,887	-0.02%
2024/07/30	4	27.69	2.1	28.32	28.55	1.9	7,930	0.02%
2024/07/29	25	28.70	1	28.95	27.90	24	8,000	0.30%
2024/07/26	10	28.76	39	28.77	28.85	-29	8,009	-0.36%
2024/07/23	12.5	29.72	11.1	30.14	29.90	1.4	7,997	0.02%
2024/07/22	24	29.32	32.7	29.39	29.30	-8.7	7,988	-0.11%
2024/07/19	34.8	30.48	5.2	30.39	30.30	29.6	7,960	0.37%
2024/07/18	9	32.01	20	32.24	31.80	-11	7,903	-0.14%
2024/07/17	96	33.28	90.2	33.56	33.35	5.8	7,874	0.07%
2024/07/16	16.1	31.79	1	31.70	31.75	15.1	7,810	0.19%
2024/07/15	6.1	31.84	17	31.96	32.20	-10.9	7,844	-0.14%
2024/07/12	24.1	32.87	11	32.83	32.55	13.1	7,842	0.17%
2024/07/11	6	33.77	21	33.92	33.65	-15	7,839	-0.19%
2024/07/10	13	33.77	7.3	33.93	33.60	5.7	8,000	0.07%
2024/07/09	112.5	34.95	116.3	34.58	33.55	-3.8	8,279	-0.05%	大買/大賣/
2024/07/08	31.2	32.83	20	32.88	32.55	11.2	8,178	0.14%
2024/07/05	24	34.26	105	34.11	34.35	-81	8,536	-0.95%	大賣/
2024/07/04	20	33.82	37	33.95	33.75	-17	8,606	-0.20%
2024/07/03	57.3	33.66	33	34.22	33.80	24.3	8,665	0.28%
2024/07/02	5	32.48	7	32.77	32.25	-2	8,542	-0.02%
2024/07/01	91	33.95	100	33.58	32.95	-9	8,492	-0.11%
2024/06/28	67	32.50	18.2	32.50	33.45	48.8	8,234	0.59%
2024/06/27	17.6	30.71	8.1	30.59	30.45	9.5	8,134	0.12%
2024/06/26	8.1	31.48	5.1	31.50	31.55	3	8,098	0.04%
2024/06/25	13	31.00	22	31.01	31.60	-9	8,077	-0.11%
2024/06/24	5	32.33	7.2	31.95	31.75	-2.2	8,035	-0.03%
2024/06/21	7.3	33.05	7.2	32.90	33.10	0.1	7,996	0.00%
2024/06/20	23	33.75	12	33.63	33.30	11	7,955	0.14%
2024/06/19	60	33.88	64.3	33.24	32.95	-4.3	7,880	-0.05%
2024/06/18	11.7	32.63	10	32.56	32.25	1.7	7,711	0.02%
2024/06/17	39.2	33.26	21.5	32.89	33.00	17.7	7,666	0.23%
2024/06/14	21	32.54	11.2	32.09	32.25	9.8	7,604	0.13%
2024/06/13	3.2	31.31	11	31.45	31.40	-7.8	7,539	-0.10%
2024/06/12	11.4	30.94	11	30.98	31.00	0.4	7,514	0.01%
2024/06/11	10.7	31.44	3	31.73	31.00	7.7	7,492	0.10%
2024/06/07	16	32.04	21	32.19	32.00	-5	7,465	-0.07%
2024/06/06	30.1	31.71	79.2	31.68	31.60	-49.1	7,484	-0.66%
2024/06/05	44.5	32.58	33.5	32.57	32.15	11.1	7,470	0.15%
2024/06/04	63.1	34.46	41	34.85	33.65	22.1	7,370	0.30%
2024/06/03	11	33.46	22.5	33.59	33.25	-11.5	7,213	-0.16%
2024/05/31	17.1	33.82	60	33.43	33.30	-42.9	7,172	-0.60%
2024/05/30	58.5	33.70	29.3	33.85	32.95	29.2	7,099	0.41%
2024/05/29	69	36.23	34.6	36.70	35.85	34.4	6,950	0.50%
2024/05/28	52	35.99	69.9	36.37	36.35	-17.8	6,778	-0.26%
2024/05/27	68.2	36.15	146	36.14	35.60	-77.8	6,609	-1.18%	大賣/
2024/05/24	169.3	35.96	146	35.71	36.20	23.3	6,371	0.37%	大買/大賣/
2024/05/23	183.8	35.86	144.5	36.05	35.35	39.3	6,070	0.65%	大買/大賣/
2024/05/22	269.5	36.50	322.4	36.75	35.15	-52.9	5,675	-0.93%	大買/大賣/
2024/05/21	59.3	33.45	57	34.77	35.20	2.3	5,047	0.05%
2024/05/20	86.1	32.17	97.2	31.82	32.00	-11.1	4,837	-0.23%
2024/05/17	304	33.72	575.3	33.59	32.50	-271.3	4,702	-5.77%	大買/大賣/鉅額交易
2024/05/16	416	33.39	127.6	33.01	33.45	288.4	4,057	7.11%	大買/大賣/鉅額交易
2024/05/15	51.7	29.93	64.6	29.61	30.45	-12.9	3,758	-0.34%
2024/05/14	112.6	28.83	105	29.14	28.95	7.6	3,546	0.21%	大買/大賣/
2024/05/13	379.1	28.29	321.4	28.86	28.95	57.7	3,385	1.70%	大買/大賣/
2024/05/10	34.1	26.30	60	26.58	26.60	-26	3,131	-0.83%
2024/05/09	137.4	26.27	56	26.56	25.75	81.4	3,064	2.66%	大買/
2024/05/08	17	28.73	8.1	28.79	28.60	8.9	2,925	0.30%
2024/05/07	18	27.92	13.7	27.89	27.60	4.3	2,846	0.15%
2024/05/06	13	27.15	2	27.28	27.10	11	2,776	0.40%
2024/05/03	41	28.28	16.6	28.36	27.80	24.4	2,737	0.89%
2024/05/02	30.1	27.95	11.3	27.65	28.65	18.8	2,678	0.70%
2024/04/30	16	28.56	26	29.03	28.10	-10	2,595	-0.39%
2024/04/29	7	28.27	7.2	28.18	28.00	-0.2	2,555	-0.01%
2024/04/26	34.2	28.24	5.2	28.07	27.90	29	2,542	1.14%
2024/04/25	6.6	27.01	12.2	27.35	27.80	-5.6	2,521	-0.22%
2024/04/24	15.3	26.92	17.9	26.73	26.80	-2.6	2,503	-0.11%
2024/04/23	1.4	26.37	11.6	25.64	26.15	-10.2	2,498	-0.41%
2024/04/22	12.6	25.25	21	24.95	24.90	-8.4	2,484	-0.34%
2024/04/19	31.8	26.26	6.1	26.14	26.15	25.6	2,443	1.05%
2024/04/18	10.2	27.77	5	28.14	27.80	5.2	2,383	0.22%
2024/04/17	6.2	28.18	24.8	28.01	28.50	-18.7	2,346	-0.80%
2024/04/16	65	28.95	58.9	28.82	27.90	6.1	2,285	0.27%
2024/04/15	117.1	30.39	69.7	30.21	29.40	47.5	2,053	2.31%	大買/
2024/04/12	65	27.41	116.1	27.26	28.80	-51.1	1,687	-3.03%	大賣/
2024/04/11	210.5	26.33	96.3	25.58	26.20	114.2	1,420	8.04%	大買/鉅額交易
2024/04/10	67.1	23.83	81.8	24.01	24.80	-14.7	985	-1.49%
2024/04/09	71.2	22.43	57	22.50	22.55	14.2	837	1.70%
2024/04/08	0.1	20.45	0	0.00	20.50	0.1	707	0.01%
2024/04/03	3.1	20.47	0	0.00	20.40	3.1	710	0.43%
2024/04/02	0.1	20.68	0	0.00	20.65	0.1	717	0.01%
2024/04/01	0	20.76	0.1	20.80	20.80	-0.1	728	-0.02%
2024/03/29	0.1	20.51	0	0.00	20.70	0.1	729	0.01%
2024/03/28	1.1	20.70	4	20.83	20.70	-2.9	735	-0.40%
2024/03/27	2	20.85	14	20.80	20.85	-12	734	-1.63%
2024/03/26	2.3	20.67	3	20.50	20.30	-0.7	733	-0.10%
2024/03/25	11	20.66	2	20.70	20.65	9	730	1.23%
2024/03/22	1.2	20.75	0	0.00	20.75	1.2	737	0.16%
2024/03/21	0	20.65	0	0.00	20.75	0	746	0.00%
2024/03/20	20.3	20.63	28.7	20.49	20.50	-8.5	752	-1.13%
2024/03/19	5.2	20.95	3	21.40	20.75	2.2	752	0.29%
2024/03/18	7.1	21.11	9	21.16	21.25	-1.9	749	-0.25%
2024/03/15	2.1	21.03	17	21.04	21.05	-14.9	756	-1.97%
2024/03/14	3.1	21.43	14	21.27	21.25	-10.9	755	-1.44%
2024/03/13	10.1	22.29	2.1	22.10	22.05	8	743	1.08%
2024/03/12	24.1	22.69	54.3	22.70	22.80	-30.2	712	-4.24%
2024/03/11	38	22.06	25	22.01	21.90	13	650	2.00%
2024/03/08	28	20.85	10	20.78	20.50	18	618	2.92%
2024/03/07	18.2	21.48	27.2	21.29	21.10	-9	630	-1.43%
2024/03/06	1.4	21.52	12.1	21.55	21.50	-10.7	656	-1.63%
2024/03/05	4	21.44	37	21.52	21.65	-33	669	-4.92%
2024/03/04	16	21.22	24	21.08	21.50	-8	653	-1.22%
2024/03/01	12.2	20.25	0	0.00	20.20	12.2	632	1.93%
2024/02/29	5	20.18	0	0.00	20.15	5	650	0.77%
2024/02/27	16	20.23	0	0.00	20.15	16	727	2.20%
2024/02/26	16.1	20.47	1	20.40	20.60	15.1	764	1.98%
2024/02/23	1	20.65	0	0.00	20.50	1	820	0.12%
2024/02/22	9	20.91	1	21.20	20.90	8	836	0.96%
2024/02/21	7	21.10	6	21.06	20.95	1	847	0.12%
2024/02/20	7	20.87	4	20.90	21.00	3	844	0.36%
2024/02/19	4	20.65	18	20.74	20.65	-14	845	-1.66%
2024/02/16	0	20.28	0	0.00	20.20	0	843	0.00%
2024/02/15	2	19.75	2	19.80	19.80	0	848	0.01%
2024/02/05	13.1	19.81	0	0.00	19.70	13.1	854	1.53%
2024/02/02	5	20.01	4	19.95	19.95	1	858	0.12%
2024/02/01	7	20.22	0	0.00	20.10	7	864	0.81%
2024/01/31	0	20.07	0	0.00	20.05	0	898	0.00%
2024/01/30	1	20.05	0	0.00	20.00	1	924	0.11%
2024/01/29	0	0.00	1	20.45	20.30	-1	925	-0.11%
2024/01/26	8	20.29	0	0.00	20.35	8	929	0.86%
2024/01/25	1	20.35	5	20.50	20.45	-4	934	-0.43%
2024/01/24	2	20.40	1	20.65	20.65	1	934	0.11%
2024/01/23	0	0.00	5	20.15	20.25	-5	938	-0.53%
2024/01/22	1	20.10	3	19.90	20.10	-2	947	-0.21%
2024/01/19	5	19.65	0	0.00	19.65	5	961	0.52%
2024/01/18	0	19.60	5	19.65	19.55	-5	958	-0.52%
2024/01/17	4.3	20.07	6	20.15	19.60	-1.7	962	-0.17%
2024/01/16	6.1	20.70	2	20.50	20.50	4.1	950	0.43%
2024/01/12	3	21.43	0	0.00	21.30	3	932	0.32%
2024/01/11	2	21.45	0	0.00	21.45	2	927	0.22%
2024/01/10	0	21.41	0	0.00	21.55	0	934	0.00%
2024/01/09	7	21.41	5	21.70	21.35	2	937	0.21%
2024/01/08	0.1	21.90	0	0.00	21.80	0.1	933	0.01%
2024/01/05	18	22.47	17.6	22.09	21.85	0.4	952	0.04%
2024/01/04	9.1	21.78	0	21.90	21.85	9.1	976	0.93%
2024/01/03	7	21.64	1	21.75	21.60	6	965	0.62%
2024/01/02	5	22.05	7	22.03	21.95	-2	970	-0.21%
2023/12/29	4	21.73	3	21.82	21.80	1	961	0.10%
2023/12/28	2.1	21.70	2	21.83	21.90	0.1	960	0.01%
2023/12/27	6.5	21.82	2	21.63	21.75	4.5	955	0.48%
2023/12/26	0.1	21.19	0.3	21.25	21.30	-0.2	943	-0.02%
2023/12/25	22	21.30	0.1	21.20	21.15	21.9	942	2.32%
2023/12/22	0	20.90	10	20.94	21.05	-10	932	-1.07%
2023/12/21	1	20.80	1	21.00	21.00	0	930	0.00%
2023/12/20	5	20.90	1	20.90	20.90	4	927	0.43%
2023/12/19	5	21.00	5	20.87	21.00	0	925	0.00%
2023/12/18	3	20.12	3	20.28	20.35	0	921	0.00%
2023/12/15	4.1	20.64	1.5	20.90	20.50	2.7	913	0.29%
2023/12/14	4	20.89	0	0.00	20.90	4	908	0.44%
2023/12/13	2	21.10	2	21.25	21.20	0	898	0.00%
2023/12/12	8	21.25	4	21.16	20.90	4	894	0.45%
2023/12/11	7	21.00	4	21.05	21.15	3	889	0.34%
2023/12/08	10	21.20	1	21.05	21.15	9	882	1.02%
2023/12/07	6	21.14	2.4	21.24	20.85	3.6	877	0.42%
2023/12/06	1	21.21	13.3	21.55	21.20	-12.2	867	-1.41%
2023/12/05	2.3	21.37	6.1	21.64	21.30	-3.7	862	-0.43%
2023/12/04	9	22.40	0	0.00	22.20	9	846	1.06%
2023/12/01	5	22.65	2.1	22.35	22.75	2.9	831	0.35%
2023/11/30	2	21.75	11.1	22.00	21.95	-9	799	-1.13%
2023/11/29	0	21.60	0	0.00	21.55	0	786	0.00%
2023/11/28	0	0.00	0.2	21.70	21.70	-0.2	809	-0.02%
2023/11/27	1.2	21.52	0	0.00	21.40	1.2	826	0.14%
2023/11/24	5.9	22.21	14	21.95	21.50	-8.1	811	-1.00%
2023/11/22	52	21.25	48.1	20.97	20.85	3.9	694	0.56%
2023/11/21	5.1	20.22	2	20.40	20.20	3.1	651	0.47%
2023/11/20	15	19.90	2.2	19.82	20.05	12.9	637	2.02%
2023/11/17	0	0.00	23	19.37	19.50	-23	625	-3.68%
2023/11/16	25	19.63	5.4	19.82	19.35	19.6	623	3.14%
2023/11/15	0.1	19.30	0	0.00	19.35	0.1	611	0.01%
2023/11/14	3	19.28	2	19.23	19.25	1	613	0.16%
2023/11/13	3	19.18	0	0.00	19.20	3	607	0.50%
2023/11/10	6.5	19.39	0	0.00	19.30	6.5	599	1.08%
2023/11/09	0	20.00	0	0.00	19.80	0	595	0.01%
2023/11/08	1	20.75	10.3	20.63	20.05	-9.3	594	-1.56%
2023/11/07	2	20.18	2	20.40	20.55	0	560	0.00%
2023/11/06	1.1	20.04	1	19.95	19.80	0	543	0.01%
2023/11/03	4.1	19.83	3	19.87	19.70	1.1	544	0.19%
2023/11/02	4	19.93	3.1	19.89	19.90	0.9	550	0.17%
2023/11/01	0	19.75	0	0.00	19.70	0	549	0.00%
2023/10/31	2	19.60	2	19.95	19.50	0	550	0.00%
2023/10/30	5	20.16	7	20.14	20.05	-2	550	-0.36%
2023/10/27	9	19.94	6	20.29	19.75	3	546	0.55%
2023/10/26	1	19.70	1	20.00	19.75	0	539	0.00%
2023/10/25	4.1	19.80	4	19.99	19.80	0.1	554	0.01%
2023/10/24	3	19.52	3	19.35	19.90	0	554	0.00%
2023/10/23	0	19.00	4	19.24	19.05	-4	561	-0.71%
2023/10/20	1	18.71	1	18.95	18.85	0	578	0.00%
2023/10/19	0	19.45	0	0.00	19.15	0	595	0.01%
2023/10/18	10.1	19.45	9	19.50	19.20	1.1	611	0.17%
2023/10/17	1	20.00	1.1	20.20	19.95	-0.1	630	-0.02%
2023/10/16	1	19.75	2	19.75	19.95	-1	668	-0.14%
2023/10/13	2	20.20	9	20.28	20.20	-7	754	-0.93%
2023/10/12	8	20.22	13.6	19.86	20.05	-5.6	775	-0.72%
2023/10/11	7	19.31	0	0.00	18.95	7	893	0.79%
2023/10/06	6	19.60	2.1	19.83	19.40	3.9	925	0.42%
2023/10/05	0	19.20	3	19.08	19.05	-3	937	-0.32%
2023/10/04	2	18.70	1	18.80	18.80	1	977	0.11%
2023/10/03	1	19.15	1	19.55	19.30	0	1,057	0.00%
2023/10/02	1	19.05	0	0.00	19.15	1	1,217	0.08%
2023/09/28	1	18.90	3	19.08	19.15	-2	1,277	-0.16%
2023/09/27	0.1	18.50	0	0.00	18.45	0.1	1,276	0.00%
2023/09/26	2	18.50	0	0.00	18.50	2	1,277	0.16%
2023/09/25	0.1	18.83	1	19.00	18.80	-0.9	1,278	-0.07%
2023/09/22	1	18.70	1	18.75	18.80	0	1,280	0.00%
2023/09/21	2.1	18.68	8	18.79	18.60	-5.9	1,278	-0.46%
2023/09/20	0	19.34	0	0.00	19.05	0	1,271	0.00%
2023/09/19	1	19.75	0	0.00	19.55	1	1,270	0.08%
2023/09/18	1.1	19.66	0	0.00	19.80	1.1	1,272	0.08%
2023/09/15	0.1	20.00	0	0.00	19.75	0.1	1,274	0.01%
2023/09/14	0	19.90	1	19.95	19.90	-1	1,274	-0.08%
2023/09/13	1	19.45	5	19.52	19.45	-4	1,275	-0.31%
2023/09/12	0.1	19.40	1	19.65	19.25	-0.9	1,293	-0.07%
2023/09/11	6	19.55	7	19.76	19.55	-1	1,291	-0.08%
2023/09/08	5	20.43	6	20.14	19.95	-1	1,286	-0.08%
2023/09/07	0.1	19.93	0	0.00	19.80	0.1	1,279	0.01%
2023/09/06	0.1	20.35	0	0.00	20.10	0.1	1,273	0.01%
2023/09/05	3.1	20.34	2.1	20.45	20.70	1	1,274	0.08%
2023/09/04	0	20.25	2	20.35	20.40	-2	1,269	-0.15%
2023/09/01	5.3	20.61	8.4	20.91	20.60	-3.1	1,262	-0.24%
2023/08/31	25.1	20.53	11.6	20.54	20.30	13.4	1,229	1.09%
2023/08/30	5	19.59	1	19.55	19.60	4	1,198	0.34%
2023/08/29	1.1	19.16	2	19.35	19.35	-0.9	1,196	-0.07%
2023/08/28	2.1	19.40	0	0.00	19.15	2.1	1,197	0.17%
2023/08/25	4	19.99	10	19.92	19.75	-6	1,191	-0.50%
2023/08/24	4	19.40	4	19.42	19.65	0	1,176	0.00%
2023/08/23	7	18.84	5	18.98	19.00	2	1,168	0.17%
2023/08/22	5	18.48	1	18.70	18.75	4	1,166	0.35%
2023/08/18	0	18.90	1	19.10	19.15	-1	1,166	-0.09%
2023/08/17	0	0.00	3.7	18.65	18.90	-3.7	1,159	-0.32%
2023/08/16	0.1	18.50	0	0.00	18.60	0.1	1,159	0.00%
2023/08/15	0.1	18.50	1	18.65	18.70	-0.9	1,157	-0.08%
2023/08/14	10.4	18.13	11	18.04	17.95	-0.6	1,152	-0.05%
2023/08/11	4.1	18.61	0	0.00	18.55	4.1	1,148	0.36%
2023/08/10	1.3	18.78	0	0.00	18.50	1.3	1,148	0.12%
2023/08/09	0.1	19.44	0	0.00	19.25	0.1	1,142	0.01%
2023/08/08	5.3	19.89	4	19.98	19.30	1.3	1,138	0.11%
2023/08/07	2.1	19.35	2	19.63	19.75	0.1	1,134	0.01%
2023/08/04	2	19.40	5	19.38	19.45	-3	1,130	-0.27%
2023/08/02	6.5	19.56	0	0.00	19.20	6.5	1,131	0.57%
2023/08/01	0.2	20.29	0	20.25	20.15	0.2	1,128	0.01%
2023/07/31	0.1	20.40	4	20.36	20.25	-4	1,134	-0.35%
2023/07/28	5.2	20.29	1	19.90	20.15	4.2	1,140	0.37%
2023/07/27	2	20.60	6	20.65	20.70	-4	1,213	-0.33%
2023/07/26	3.2	20.84	2	20.50	20.30	1.2	1,203	0.10%
2023/07/25	4	20.70	0	0.00	20.85	4	1,190	0.34%
2023/07/24	6.1	20.24	0	0.00	20.35	6.1	1,172	0.52%
2023/07/21	9.2	20.90	17	20.95	20.90	-7.8	1,152	-0.68%
2023/07/20	7.1	21.35	0.2	21.80	21.15	6.9	1,137	0.60%
2023/07/19	2.3	21.22	8.4	21.60	21.30	-6.1	1,111	-0.55%
2023/07/18	14	22.61	7.2	23.25	22.10	6.9	1,067	0.64%
2023/07/17	0.1	21.40	1.1	21.75	21.50	-0.9	981	-0.10%
2023/07/14	57.5	23.11	47	22.86	22.35	10.5	940	1.12%
2023/07/12	0.3	19.90	2	20.00	19.90	-1.7	762	-0.23%
2023/07/11	9.2	20.21	2.1	20.13	20.20	7.1	738	0.97%
2023/07/10	9.1	21.28	6.1	21.20	21.45	3	698	0.44%
2023/07/07	29.2	20.45	44	20.53	20.40	-14.8	616	-2.40%
2023/07/06	30	19.49	39	19.51	19.55	-9	453	-1.99%
2023/07/05	1	17.80	0.5	17.90	17.80	0.5	391	0.13%
2023/07/04	1	17.90	1	17.75	17.75	0	388	0.00%
2023/07/03	0.1	17.97	2	17.85	17.85	-1.9	387	-0.48%
2023/06/30	0	0.00	2	17.80	17.80	-2	385	-0.52%
2023/06/29	0	0.00	5	17.85	17.85	-5	383	-1.30%
2023/06/26	2	17.65	3.2	17.68	17.65	-1.2	379	-0.31%
2023/06/21	0	0.00	10	17.45	17.45	-10	372	-2.69%
2023/06/20	3.2	17.48	0	0.00	17.45	3.2	372	0.86%
2023/06/19	10	17.58	2	17.60	17.60	8	370	2.17%
2023/06/16	4.6	18.04	8	18.28	17.90	-3.4	363	-0.94%
2023/06/15	0.1	17.52	0	0.00	17.40	0.1	342	0.03%
2023/06/14	2	17.35	0	0.00	17.40	2	339	0.59%
2023/06/12	0.1	17.45	5	17.45	17.35	-4.9	340	-1.45%
2023/06/09	1.4	17.62	10	17.60	17.55	-8.6	339	-2.55%
2023/06/08	0.2	17.50	0	0.00	17.35	0.2	332	0.05%
2023/06/07	1.1	17.51	0	0.00	17.60	1.1	334	0.33%
2023/06/06	0.2	17.61	0	0.00	17.50	0.2	333	0.05%
2023/06/05	0.2	17.55	0	0.00	17.50	0.2	334	0.06%
2023/06/02	10	17.50	0	0.00	17.45	10	333	3.00%
2023/06/01	0	17.50	11	17.25	17.35	-11	334	-3.29%
2023/05/31	0.1	17.25	0	17.24	17.10	0.1	332	0.02%
2023/05/30	0	17.18	1	17.00	17.00	-1	333	-0.30%
2023/05/29	0.2	17.25	1	17.10	17.05	-0.8	334	-0.24%
2023/05/26	0.1	17.00	0	0.00	16.95	0.1	334	0.02%
2023/05/25	1.2	16.98	0.1	17.15	17.00	1.1	334	0.32%
2023/05/24	0.1	17.15	0	0.00	17.05	0.1	335	0.01%
2023/05/23	0	17.20	0	0.00	17.05	0	334	0.01%
2023/05/22	1.1	16.96	0	0.00	17.00	1.1	337	0.31%
2023/05/19	0	17.10	0	0.00	16.90	0	337	0.01%
2023/05/18	0	17.00	0	0.00	16.95	0	337	0.01%
2023/05/17	24.2	17.06	0	0.00	17.10	24.2	338	7.15%
2023/05/16	0.2	16.75	4	16.85	16.60	-3.8	338	-1.13%
2023/05/15	4.2	16.53	0	0.00	16.50	4.2	337	1.26%
2023/05/12	0.3	16.95	0	0.00	16.95	0.3	339	0.10%
2023/05/11	2.6	17.16	1.9	17.12	16.95	0.7	337	0.20%
2023/05/10	0.3	17.40	0	0.00	17.35	0.3	331	0.09%
2023/05/09	0.1	17.49	0	0.00	17.30	0.1	329	0.04%
2023/05/08	0.3	17.81	2	17.83	17.65	-1.7	324	-0.53%
2023/05/05	6.1	18.01	1	17.80	17.80	5.1	320	1.58%
2023/05/04	1	18.25	4	18.35	18.35	-3	308	-0.96%
2023/05/03	40	18.98	32	18.77	18.10	8	294	2.72%
2023/05/02	0.1	17.48	0	0.00	17.50	0.1	204	0.04%
2023/04/27	1.2	17.32	0.1	17.55	17.35	1.1	205	0.55%
2023/04/26	2.1	17.30	0	0.00	17.40	2.1	205	1.01%
2023/04/25	0.1	17.45	0	0.00	17.20	0.1	204	0.03%
2023/04/24	1	17.60	1	17.75	17.75	0	201	0.00%
2023/04/21	0	0.00	0	17.70	17.45	0	200	0.00%
2023/04/19	0.1	18.37	0	0.00	18.20	0.1	194	0.06%
2023/04/17	2	18.20	2.2	18.11	18.10	-0.2	181	-0.12%
2023/04/14	1.2	17.43	0	0.00	17.45	1.2	166	0.72%
2023/04/13	1.1	17.42	0	0.00	17.45	1.1	164	0.68%
2023/04/12	0.1	17.65	0	0.00	17.60	0.1	162	0.08%
2023/04/11	0	17.64	1	17.60	17.50	-1	160	-0.62%
2023/04/10	0	17.65	0	0.00	17.50	0	158	0.00%
2023/04/07	0.1	17.50	0	0.00	17.40	0.1	157	0.08%
2023/04/06	0	17.48	0	0.00	17.40	0	157	0.00%
2023/03/31	0.1	17.64	0	0.00	17.50	0.1	157	0.09%
2023/03/30	0	17.50	0	0.00	17.40	0	156	0.00%
2023/03/29	10.1	17.21	4	17.29	17.25	6.1	160	3.81%
2023/03/28	0.1	17.60	0	0.00	17.40	0.1	162	0.03%
2023/03/27	0.2	17.80	0.1	17.85	17.60	0.1	162	0.05%
2023/03/24	0.2	17.95	0	0.00	17.80	0.2	161	0.09%
2023/03/23	5	17.60	0	0.00	17.85	5	162	3.07%
2023/03/22	0	17.68	0	0.00	17.65	0	160	0.00%
2023/03/20	0	17.45	0	0.00	17.40	0	173	0.00%
2023/03/17	0	17.48	0	0.00	17.30	0	174	0.00%
2023/03/16	0.1	17.25	0	0.00	17.10	0.1	177	0.04%
2023/03/14	0.2	17.50	0	0.00	17.50	0.2	175	0.11%
2023/03/13	0	17.76	0	17.65	17.55	0	177	0.01%
2023/03/10	0	18.20	0.1	18.15	17.85	0	177	-0.01%
2023/03/09	0.3	18.47	0	0.00	18.25	0.3	178	0.18%
2023/03/08	0	18.59	0	0.00	18.30	0	178	0.00%
2023/03/07	0	18.60	0	0.00	18.40	0	180	0.01%
2023/03/06	0.3	18.45	0	0.00	18.35	0.3	182	0.17%
2023/03/03	0	17.93	1	17.95	18.00	-1	179	-0.55%
2023/03/02	0	17.90	0	0.00	17.70	0	179	0.00%
2023/03/01	1.1	17.72	1	17.90	17.85	0.1	178	0.04%
2023/02/24	0	17.95	0	0.00	17.80	0	177	0.00%
2023/02/23	0.1	17.90	0	0.00	17.75	0.1	176	0.06%
2023/02/22	0.1	17.75	0	0.00	17.70	0.1	177	0.05%
2023/02/21	0.1	17.95	0	0.00	17.80	0.1	177	0.04%
2023/02/20	0	17.75	0	0.00	17.65	0	176	0.01%
2023/02/17	0.1	17.60	0	0.00	17.55	0.1	173	0.05%
2023/02/16	0	17.70	0	0.00	17.50	0	173	0.00%
2023/02/15	1	17.40	0	0.00	17.35	1	176	0.57%
2023/02/14	0	17.75	0	0.00	17.45	0	173	0.00%
2023/02/13	0.1	17.45	0	0.00	17.45	0.1	173	0.05%
2023/02/10	0.3	17.64	0	0.00	17.45	0.3	171	0.15%
2023/02/09	0.1	17.25	0	0.00	17.30	0.1	167	0.05%
2023/02/07	0	17.40	0	0.00	17.25	0	167	0.00%
2023/02/06	0	0.00	0	17.30	17.20	0	168	0.00%
2023/02/03	1	17.20	2	17.25	17.20	-1	168	-0.59%
2023/02/02	0.1	17.15	0	0.00	17.20	0.1	166	0.05%
2023/02/01	0	16.80	0	0.00	17.00	0	165	0.01%
2023/01/31	0.1	16.80	0	0.00	16.70	0.1	162	0.05%
2023/01/30	0	16.80	0	0.00	16.60	0	163	0.00%
2023/01/17	0	16.60	0	0.00	16.45	0	164	0.00%
2023/01/16	1	16.40	0	0.00	16.40	1	165	0.61%
2023/01/13	0	16.50	0	0.00	16.40	0	168	0.00%
2023/01/12	0	16.58	0	16.80	16.45	0	170	0.00%
2023/01/05	0	16.50	6	16.25	16.25	-6	184	-3.26%
2023/01/03	6	16.10	0	16.25	16.10	6	188	3.18%
2022/12/30	0	16.20	0	0.00	16.10	0	188	0.00%
2022/12/29	0	16.08	0	0.00	16.00	0	192	0.02%
2022/12/28	1.3	16.16	0	0.00	16.10	1.3	223	0.58%
2022/12/27	0.1	16.65	0	0.00	16.40	0.1	223	0.04%
2022/12/26	0	16.55	0	0.00	16.35	0	224	0.01%
2022/12/23	0.1	16.42	6	16.30	16.40	-5.9	225	-2.61%
2022/12/22	1.1	16.51	0	0.00	16.50	1.1	228	0.47%
2022/12/21	0	16.55	0	0.00	16.40	0	230	0.02%
2022/12/20	1	16.50	0	0.00	16.55	1	228	0.45%
2022/12/19	0.1	17.00	0	0.00	16.90	0.1	227	0.04%
2022/12/16	0	17.15	0	0.00	17.00	0	231	0.00%
2022/12/15	0	17.35	0	0.00	17.25	0	231	0.00%
2022/12/14	0.1	17.35	0	0.00	17.15	0.1	230	0.04%
2022/12/12	1	17.95	1	17.20	17.20	0	230	0.00%
2022/12/09	0	16.95	0	17.10	17.05	0	218	0.00%
2022/12/08	0	17.10	0	17.10	17.00	0	219	0.00%
2022/12/07	0	17.10	0	0.00	17.10	0	219	0.01%
2022/12/06	0	0.00	0	17.40	17.10	0	218	-0.02%
2022/12/02	0.1	17.37	5	17.38	17.25	-4.9	216	-2.26%
2022/12/01	0	0.00	0.1	17.60	17.45	-0.1	216	-0.03%
2022/11/30	0	17.60	0	0.00	17.55	0	214	0.00%
2022/11/28	0	0.00	3	17.10	17.15	-3	210	-1.44%
2022/11/25	0.1	16.95	0	0.00	16.80	0.1	211	0.04%
2022/11/24	0.1	16.85	0	16.95	16.85	0.1	212	0.03%
2022/11/23	0	17.00	0	0.00	16.75	0	213	0.00%
2022/11/22	0	16.90	0	0.00	16.80	0	212	0.00%
2022/11/18	0	17.50	0	0.00	16.90	0	214	0.00%
2022/11/16	0	0.00	0	16.85	16.70	0	212	-0.01%
2022/11/15	0.1	17.45	0	0.00	16.90	0.1	212	0.04%
2022/11/14	0	0.00	0	17.00	16.80	0	213	-0.01%
2022/11/07	0	17.00	0	0.00	17.05	0	218	0.00%
2022/11/03	2	16.35	9	16.29	16.40	-7	220	-3.18%
2022/11/01	0	16.20	0	0.00	16.30	0	220	0.00%
2022/10/31	0	16.20	0	0.00	16.10	0	221	0.00%
2022/10/28	0	0.00	0	16.05	15.75	0	223	-0.01%
2022/10/27	0	0.00	3	16.07	16.25	-3	223	-1.34%
2022/10/26	9	15.94	0	0.00	15.80	9	224	4.00%
2022/10/25	3.1	15.98	0	0.00	15.85	3.1	225	1.39%
2022/10/21	1	15.95	1	16.15	16.00	0	223	0.00%
2022/10/20	0	0.00	11	16.16	16.50	-11	236	-4.64%
2022/10/19	7	16.49	0	0.00	16.50	7	236	2.95%
2022/10/18	1	16.50	0	0.00	16.45	1	234	0.43%
2022/10/17	0.1	16.30	1	16.30	16.50	-0.9	232	-0.40%
2022/10/14	3	16.78	0	16.85	16.65	3	231	1.29%
2022/10/13	1.1	16.07	0	16.55	16.05	1	230	0.44%
2022/10/11	0	0.00	0	17.10	17.00	0	226	-0.02%
2022/10/07	0	17.90	1	17.70	17.85	-1	222	-0.44%
2022/10/05	3	18.78	8.2	17.91	17.85	-5.2	224	-2.30%
2022/10/04	1	17.35	0	0.00	17.35	1	196	0.51%
2022/10/03	0.1	17.10	0	0.00	17.10	0.1	196	0.05%
2022/09/30	0	16.99	9	16.53	16.95	-9	199	-4.51%
2022/09/29	0.2	16.90	0	0.00	16.85	0.2	204	0.07%
2022/09/28	6	17.42	0	17.00	16.70	6	207	2.88%
2022/09/26	1.7	17.41	0.2	17.40	17.00	1.5	209	0.70%
2022/09/23	0.2	18.22	0	0.00	18.00	0.2	219	0.07%
2022/09/22	0	0.00	0.1	18.40	18.25	-0.1	222	-0.03%
2022/09/21	0	18.64	0	0.00	18.55	0	222	0.00%
2022/09/20	0	18.70	0	0.00	18.75	0	221	0.00%
2022/09/19	0	18.95	0	0.00	18.70	0	225	0.01%
2022/09/16	0	0.00	9	18.87	18.90	-9	225	-3.99%
2022/09/14	0	19.10	0	0.00	19.10	0	234	0.00%
2022/09/13	0	19.38	0	0.00	19.25	0	237	0.00%
2022/09/12	1	19.05	0	0.00	19.15	1	243	0.41%
2022/09/08	0.3	18.96	0	0.00	19.15	0.3	245	0.11%
2022/09/07	0.2	18.75	0	0.00	18.60	0.2	247	0.06%
2022/09/06	0.2	18.94	0	0.00	18.75	0.2	245	0.07%
2022/09/05	0.4	19.36	0	0.00	19.00	0.4	248	0.15%
2022/09/01	0.1	19.65	0.1	19.45	19.60	0	250	0.00%
2022/08/31	0	19.85	0	0.00	19.90	0	250	0.00%
2022/08/29	0	19.82	1	19.55	19.65	-1	255	-0.39%
2022/08/26	0.3	20.15	0	0.00	20.15	0.3	255	0.11%
2022/08/25	1.1	19.85	0	0.00	19.90	1.1	255	0.41%
2022/08/23	0	19.75	0.2	19.70	19.65	-0.2	258	-0.06%
2022/08/22	0	0.00	0.2	19.65	19.70	-0.2	262	-0.06%
2022/08/19	4.1	20.10	0	0.00	19.95	4.1	268	1.52%
2022/08/18	2.1	19.89	10	19.85	19.90	-7.9	271	-2.91%
2022/08/16	0	19.70	0	0.00	19.70	0	335	0.00%
2022/08/15	0	19.37	0	0.00	19.40	0	334	0.00%
2022/08/12	0	0.00	2	19.30	19.25	-2	333	-0.60%
2022/08/11	2.1	19.20	0	0.00	19.10	2.1	332	0.64%
2022/08/09	0	0.00	0.1	18.70	18.55	-0.1	334	-0.02%
2022/08/05	0.1	18.60	0	0.00	18.65	0.1	346	0.01%
2022/08/04	0	18.08	1.1	18.32	18.20	-1	349	-0.29%
2022/08/03	0.1	18.55	0	0.00	18.30	0.1	349	0.02%
2022/08/02	0	0.00	0.1	18.70	18.80	-0.1	351	-0.02%
2022/07/29	1	18.70	0	0.00	18.75	1	352	0.29%
2022/07/28	0.1	18.90	0	0.00	18.40	0.1	353	0.02%
2022/07/27	0.5	19.55	0	0.00	18.70	0.5	354	0.14%
2022/07/22	11	18.60	1	18.35	18.35	10	344	2.91%
2022/07/21	2.2	18.20	1	18.15	18.40	1.2	355	0.32%
2022/07/20	0.1	18.30	3	17.98	17.90	-3	357	-0.83%
2022/07/19	0	18.25	0	0.00	18.15	0	361	0.01%
2022/07/18	0	18.40	0.1	18.35	18.30	-0.1	361	-0.01%
2022/07/13	0	17.25	0	0.00	17.30	0	364	0.01%
2022/07/12	0	16.97	0	0.00	16.60	0	367	0.01%
2022/07/11	0.1	17.59	0	17.75	17.55	0.1	367	0.02%
2022/07/08	0	0.00	0	17.60	17.65	0	367	0.00%
2022/07/07	1.2	17.74	3	17.98	18.05	-1.8	367	-0.49%
2022/07/06	0.2	17.75	1.1	17.86	17.40	-0.9	364	-0.24%
2022/07/05	0.3	17.94	0	0.00	17.75	0.3	364	0.08%
2022/07/04	0	17.80	0	0.00	17.40	0	364	0.00%
2022/07/01	1.1	18.01	1	17.45	17.35	0.1	370	0.03%
2022/06/30	0	19.20	0	0.00	18.85	0	359	0.00%
2022/06/29	0	19.70	3	19.60	19.55	-3	355	-0.84%
2022/06/28	0	19.95	0	0.00	19.80	0	356	0.00%
2022/06/27	1	19.90	0	19.95	19.80	1	362	0.27%
2022/06/24	3	19.53	0	0.00	19.40	3	361	0.83%
2022/06/23	3	19.10	2	19.00	19.00	1	362	0.28%
2022/06/22	0.1	19.32	0	19.45	18.95	0.1	361	0.03%
2022/06/21	0	19.50	0	0.00	19.65	0	356	0.01%
2022/06/20	0.1	19.88	1	19.46	19.00	-1	357	-0.27%
2022/06/17	0	20.07	10	20.00	19.90	-10	356	-2.80%
2022/06/16	0	20.88	0	0.00	20.35	0	356	0.00%
2022/06/15	0	20.85	0	0.00	20.70	0	363	0.00%
2022/06/14	0	20.80	0	20.50	20.75	0	368	0.00%
2022/06/13	0	21.00	0	0.00	20.90	0	369	0.00%
2022/06/10	0	21.40	0	0.00	21.50	0	375	0.00%
2022/06/09	1	21.52	1	21.80	21.65	0	384	0.01%
2022/06/02	0	21.70	0	0.00	21.55	0	405	0.00%
2022/06/01	0	0.00	2	21.85	21.70	-2	417	-0.48%
2022/05/31	0	21.57	0	0.00	21.40	0	418	0.00%
2022/05/30	0	21.51	0	0.00	21.60	0	420	0.01%
2022/05/27	1	21.40	0	0.00	21.15	1	421	0.24%
2022/05/26	0	21.45	0	21.25	21.15	0	425	0.00%
2022/05/25	0	0.00	2	21.38	21.45	-2	445	-0.45%
2022/05/24	18	22.34	35	22.00	21.65	-17	458	-3.71%
2022/05/20	0	0.00	4	20.01	20.10	-4	435	-0.92%
2022/05/19	1	19.65	3	19.67	19.95	-2	440	-0.45%
2022/05/18	0.5	20.20	0	0.00	20.20	0.5	445	0.11%
2022/05/17	0.1	19.72	0	0.00	19.65	0.1	446	0.02%
2022/05/13	1	19.50	0	0.00	19.50	1	480	0.21%
2022/05/11	0	20.10	0	0.00	19.90	0	485	0.00%
2022/05/10	2	19.61	2	19.78	20.35	0	488	0.01%
2022/05/09	0	20.13	0	0.00	19.85	0	495	0.01%
2022/05/04	0.2	20.50	0	0.00	20.50	0.2	532	0.03%
2022/05/03	0.2	20.29	2	20.10	20.10	-1.8	543	-0.33%
2022/04/28	1	20.30	0	0.00	20.45	1	565	0.18%
2022/04/27	1.3	20.00	3	19.80	20.05	-1.7	566	-0.30%
2022/04/26	0	21.28	0	0.00	20.90	0	560	0.00%
2022/04/25	0.4	21.10	10	20.90	21.00	-9.6	565	-1.70%
2022/04/22	0.1	21.86	10	21.70	21.70	-9.9	572	-1.73%
2022/04/21	0	21.80	0	0.00	21.95	0	590	0.00%
2022/04/20	1	21.25	20	21.33	21.30	-19	596	-3.18%
2022/04/19	0	21.35	0	0.00	21.10	0	617	0.00%
2022/04/18	0.1	21.50	0	0.00	20.90	0.1	654	0.02%
2022/04/15	0.1	21.65	0	0.00	21.40	0.1	673	0.01%
2022/04/14	0	21.90	0	0.00	21.80	0	723	0.00%
2022/04/13	0	21.65	0	0.00	21.55	0	969	0.00%
2022/04/12	0	21.35	0	0.00	21.30	0	990	0.00%
2022/04/11	0.1	21.98	0	0.00	21.35	0.1	998	0.01%
2022/04/08	0	22.10	0	0.00	21.85	0	1,016	0.00%
2022/04/07	0.1	22.60	0	0.00	21.80	0.1	1,029	0.01%
2022/04/06	0	22.57	0	0.00	22.60	0	1,036	0.00%
2022/04/01	0.6	22.80	0	0.00	22.75	0.6	1,060	0.06%
2022/03/31	0.3	23.17	0	0.00	23.00	0.3	1,092	0.02%
2022/03/30	0	0.00	10	23.10	23.05	-10	1,148	-0.87%
2022/03/29	0	22.93	1	22.70	22.70	-1	1,183	-0.08%
2022/03/28	0	22.57	0	0.00	22.85	0	1,263	0.00%
2022/03/25	0	23.10	0	0.00	22.85	0	1,408	0.00%
2022/03/23	11	23.15	0	0.00	23.15	11	1,976	0.56%
2022/03/22	0	23.00	6	22.95	23.00	-6	2,122	-0.28%
2022/03/21	0	23.04	0	0.00	22.85	0	2,129	0.00%
2022/03/17	1	22.45	0	0.00	22.60	1	2,159	0.05%
2022/03/16	0	22.10	0	0.00	22.00	0	2,169	0.00%
2022/03/15	10	22.05	0	0.00	22.05	10	2,199	0.45%
2022/03/14	12	22.29	2	22.20	22.60	10	2,213	0.45%
2022/03/11	0.2	22.10	6	21.90	22.00	-5.8	2,215	-0.26%
2022/03/10	5	22.13	0	0.00	22.10	5	2,224	0.23%
2022/03/09	0.1	21.50	0	0.00	21.20	0.1	2,234	0.00%
2022/03/08	0.1	21.32	0	0.00	20.90	0.1	2,238	0.01%
2022/03/07	1.1	21.65	0	0.00	21.55	1.1	2,239	0.05%
2022/03/04	0.1	22.53	2	22.70	22.40	-1.9	2,248	-0.09%
2022/03/03	0.2	22.85	0	0.00	22.90	0.2	2,270	0.01%
2022/03/02	8	22.80	0	0.00	22.80	8	2,293	0.35%
2022/03/01	2.1	22.46	0	0.00	22.55	2.1	2,296	0.09%
2022/02/25	0	22.26	0	0.00	22.10	0	2,300	0.00%
2022/02/24	10	22.40	0	0.00	22.55	10	2,298	0.44%
2022/02/23	1	22.95	0	0.00	22.95	1	2,308	0.04%
2022/02/22	2.2	22.92	0	0.00	23.40	2.2	2,328	0.09%
2022/02/21	0	0.00	10	23.30	23.30	-10	2,334	-0.43%
2022/02/18	0.2	23.30	0	0.00	23.15	0.2	2,356	0.01%
2022/02/16	23	23.48	0	0.00	23.05	23	2,457	0.94%
2022/02/15	1.1	22.88	0	0.00	23.10	1.1	2,583	0.04%
2022/02/14	5.1	23.68	20	23.37	23.40	-14.9	2,657	-0.56%
2022/02/11	3	24.50	0	0.00	24.50	3	2,659	0.11%
2022/02/09	4	24.75	0	0.00	24.80	4	2,706	0.15%
2022/02/08	21	24.40	2	24.60	24.55	19	2,704	0.70%
2022/02/07	1.1	23.17	0	0.00	23.90	1.1	2,701	0.04%
2022/01/25	2	22.60	2	22.58	22.35	0	2,692	0.00%
2022/01/24	0.2	22.79	0	0.00	22.80	0.2	2,690	0.01%
2022/01/21	0	23.36	0	0.00	23.15	0	2,681	0.00%
2022/01/20	0	24.10	4	23.88	23.80	-4	2,690	-0.15%
2022/01/19	0	24.00	1	24.05	24.00	-1	2,700	-0.04%
2022/01/18	0.1	24.03	0	0.00	23.90	0.1	2,700	0.00%
2022/01/17	3	23.60	1	23.35	23.90	2	2,696	0.07%
2022/01/14	0	23.00	0	0.00	23.00	0	2,687	0.00%
2022/01/13	2.1	23.70	7	23.74	23.70	-4.9	2,677	-0.18%
2022/01/12	5.2	23.83	11	23.78	23.70	-5.8	2,672	-0.22%
2022/01/11	2.1	24.09	2	24.10	24.15	0.1	2,661	0.00%
2022/01/10	1.1	25.64	0	0.00	25.15	1.1	2,636	0.04%
2022/01/07	4	26.04	18	25.82	25.60	-14	2,620	-0.53%
2022/01/06	6	26.66	15	26.59	26.30	-9	2,573	-0.35%
2022/01/05	0.2	25.95	1	26.00	25.60	-0.8	2,334	-0.03%
2022/01/04	10.2	26.10	6	26.11	25.95	4.2	2,321	0.18%
2022/01/03	13.2	25.98	1	26.15	26.05	12.2	2,318	0.53%
2021/12/29	0.1	25.96	0	0.00	26.00	0.1	2,304	0.00%
2021/12/28	1	26.28	2	25.90	25.65	-1	2,304	-0.04%
2021/12/27	3	26.25	4	26.25	26.20	-1	2,298	-0.04%
2021/12/24	1	26.05	2	25.90	25.60	-1	2,283	-0.04%
2021/12/23	7	27.01	1	26.50	26.40	6	2,231	0.27%
2021/12/22	2	26.70	2.2	26.81	26.55	-0.2	2,205	-0.01%
2021/12/21	18.1	27.73	9	28.98	26.90	9.1	2,129	0.43%
2021/12/20	27	28.27	10	28.30	28.30	17	1,996	0.85%
2021/12/17	63	27.88	116	27.74	28.15	-53	1,816	-2.92%	大賣/
2021/12/16	64	27.67	15	27.05	27.70	49	1,437	3.41%
2021/12/15	0	25.30	0	0.00	25.20	0	1,304	0.00%
2021/12/13	0	0.00	8	25.70	25.70	-8	1,288	-0.62%
2021/12/10	0	25.20	0	0.00	24.85	0	1,269	0.00%
2021/12/09	22	26.21	2	26.18	25.20	20	1,267	1.58%
2021/12/08	0	25.46	0	0.00	25.75	0	1,247	0.00%
2021/12/07	10	25.10	4	25.24	25.05	6	1,235	0.49%
2021/12/06	5	25.15	0	0.00	25.50	5	1,242	0.40%
2021/12/03	0	25.40	3	25.80	25.25	-3	1,246	-0.24%
2021/12/02	0	25.10	1	25.10	25.15	-1	1,249	-0.08%
2021/12/01	2	25.60	0	0.00	25.65	2	1,255	0.16%
2021/11/26	0	24.53	1	24.65	24.65	-1	1,237	-0.08%
2021/11/25	0	24.90	0	0.00	25.05	0	1,223	0.00%
2021/11/24	3	25.20	0	0.00	25.05	3	1,224	0.24%
2021/11/23	0	25.30	0	0.00	24.75	0	1,219	0.00%
2021/11/22	2.5	25.60	0	0.00	25.55	2.5	1,204	0.21%
2021/11/19	1.5	25.10	0	0.00	25.80	1.5	1,186	0.13%
2021/11/18	0	25.50	0	0.00	24.75	0	1,165	0.00%
2021/11/17	1	25.70	26	25.36	25.35	-25	1,164	-2.15%
2021/11/16	2	25.50	0	0.00	25.30	2	1,154	0.17%
2021/11/15	4	26.76	6	25.80	25.50	-2	1,158	-0.17%
2021/11/12	4	26.44	2	26.90	26.20	2	1,268	0.16%
2021/11/11	52	26.15	57.1	26.12	26.15	-5.1	1,143	-0.44%
2021/11/10	0	0.00	3	24.00	23.80	-3	1,075	-0.28%
2021/11/09	0	23.70	5.1	24.15	23.65	-5.1	1,073	-0.48%
2021/11/08	6.2	23.90	0	0.00	23.60	6.2	1,061	0.58%
2021/11/04	0	0.00	1	22.50	22.50	-1	1,079	-0.09%
2021/11/03	0	22.10	15	22.09	22.10	-15	1,108	-1.35%
2021/11/02	0.1	21.91	0	0.00	21.70	0.1	1,115	0.01%
2021/11/01	4.1	22.34	0	0.00	22.60	4.1	1,114	0.37%
2021/10/29	0	0.00	2	22.08	22.10	-2	1,145	-0.17%
2021/10/28	2	22.48	0	0.00	22.05	2	1,158	0.17%
2021/10/25	0	0.00	1	20.85	21.40	-1	1,195	-0.08%
2021/10/21	1	21.20	1	21.55	21.20	0	1,383	0.00%
2021/10/18	0	0.00	12	20.30	20.30	-12	1,487	-0.81%
2021/10/14	0	19.90	0.1	19.75	19.65	-0.1	1,697	-0.01%
2021/10/13	1.2	19.51	0	0.00	19.70	1.2	1,719	0.07%
2021/10/12	0.1	20.05	1	19.85	19.70	-0.9	1,883	-0.05%
2021/10/08	0	21.05	1	21.00	20.60	-1	1,930	-0.05%
2021/10/06	0	19.55	0	0.00	19.50	0	2,068	0.00%
2021/10/05	1	19.65	7	19.87	19.85	-6	2,158	-0.28%
2021/10/04	14.1	19.51	6	19.50	19.50	8.1	2,208	0.37%
2021/10/01	11.1	20.55	26	20.43	20.45	-14.9	2,229	-0.67%
2021/09/30	1	21.31	6	21.55	21.55	-5	2,253	-0.22%
2021/09/29	2.1	21.75	6	21.30	21.30	-3.9	2,287	-0.17%
2021/09/27	13	22.90	0	0.00	22.90	13	2,402	0.54%
2021/09/24	0	0.00	1	22.30	22.20	-1	2,436	-0.04%
2021/09/23	2.1	21.96	10	22.00	22.00	-7.9	2,491	-0.32%
2021/09/22	12	22.05	0.1	22.05	22.05	11.9	2,546	0.47%
2021/09/16	0	23.30	0	0.00	23.20	0	2,627	0.00%
2021/09/15	0	23.70	1	23.50	23.40	-1	2,673	-0.04%
2021/09/14	0	0.00	2	23.70	23.80	-2	2,787	-0.07%
2021/09/13	12	23.45	1	22.70	23.45	11	2,944	0.37%
2021/09/10	8	22.66	0	0.00	22.65	8	3,097	0.26%
2021/09/09	6	22.35	0	0.00	22.35	6	3,318	0.18%
2021/09/08	6	22.25	0	0.00	22.25	6	3,397	0.18%
2021/09/07	7.1	22.69	0	0.00	22.75	7.1	3,609	0.20%
2021/09/06	6.1	23.42	0	0.00	23.40	6.1	3,940	0.16%
2021/09/03	3	23.80	0	0.00	23.80	3	4,024	0.07%
2021/09/02	0	23.35	0	0.00	22.90	0	4,126	0.00%
2021/09/01	0	23.55	0	0.00	23.55	0	4,238	0.00%
2021/08/31	0	0.00	2	22.65	23.35	-2	4,382	-0.05%
2021/08/27	0	22.80	0	0.00	22.70	0	4,594	0.00%
2021/08/25	5	22.75	0	0.00	22.75	5	5,485	0.09%
2021/08/20	1	21.30	0	0.00	21.20	1	5,984	0.02%
2021/08/18	1	21.90	1	21.60	22.70	0	6,196	0.00%
2021/08/17	0	0.00	2.4	21.79	21.40	-2.4	6,307	-0.04%
2021/08/16	0	0.00	3	21.50	21.65	-3	6,530	-0.05%
2021/08/11	2	22.65	0	0.00	22.95	2	7,015	0.03%
2021/08/10	0	23.98	0	0.00	23.60	0	7,193	0.00%
2021/08/09	0	24.53	0	0.00	24.20	0	7,282	0.00%
2021/08/06	0	25.10	0	0.00	24.85	0	7,293	0.00%
2021/08/04	2	25.45	2	26.15	25.35	0	7,370	0.00%
2021/08/02	0	24.40	1	24.75	24.75	-1	7,425	-0.01%
2021/07/29	1	24.35	0	0.00	24.60	1	7,474	0.01%
2021/07/28	0	24.40	0	0.00	24.35	0	7,553	0.00%
2021/07/27	1	25.10	0	0.00	24.85	1	7,449	0.01%
2021/07/23	19	24.24	0	0.00	24.20	19	7,694	0.25%
2021/07/22	0	24.60	0	0.00	24.05	0	7,884	0.00%
2021/07/21	0.7	25.71	3	25.47	24.75	-2.4	8,356	-0.03%
2021/07/20	0	24.80	0	0.00	24.45	0	8,243	0.00%
2021/07/19	0	24.93	1	25.10	25.40	-1	8,290	-0.01%
2021/07/16	3	25.32	0	0.00	25.00	3	8,295	0.04%
2021/07/14	2	23.78	13.4	24.12	24.70	-11.4	8,306	-0.14%
2021/07/13	6.2	24.05	1	24.85	23.55	5.2	8,383	0.06%
2021/07/12	1.1	25.45	4	25.30	25.30	-2.9	8,344	-0.03%
2021/07/09	2	26.18	1	25.80	25.65	1	8,323	0.01%
2021/07/08	1	26.80	0	0.00	27.00	1	8,379	0.01%
2021/07/05	3	27.95	3	28.12	27.95	0	8,914	0.00%
2021/07/02	2	26.80	4	27.45	27.45	-2	8,873	-0.02%
2021/07/01	0	0.00	5	26.70	26.70	-5	8,853	-0.06%
2021/06/30	2	26.63	4	26.80	26.80	-2	8,833	-0.02%
2021/06/29	0	0.00	4	26.50	26.50	-4	8,813	-0.05%
2021/06/28	10	27.28	0	0.00	27.15	10	8,784	0.11%
2021/06/25	1	27.60	0	0.00	27.00	1	8,782	0.01%
2021/06/24	0	27.55	0	0.00	27.50	0	8,858	0.00%
2021/06/23	8	27.69	0	0.00	27.30	8	8,827	0.09%
2021/06/22	3	28.30	3	28.17	27.90	0	8,716	0.00%
2021/06/21	9	28.56	1	28.10	28.00	8	8,557	0.09%
2021/06/18	9.1	31.01	16	31.50	30.55	-6.9	8,435	-0.08%
2021/06/17	0	0.00	3	30.07	30.10	-3	8,218	-0.04%
2021/06/16	44	30.16	5	30.49	30.05	39	8,161	0.48%
2021/06/15	684.1	31.05	703	31.05	31.05	-18.9	7,944	-0.24%	大買/大賣/
2021/06/11	9	28.77	3	28.30	28.25	6	7,606	0.08%
2021/06/10	4	27.01	3	27.98	28.25	1	7,538	0.01%
2021/06/09	1	28.50	11	27.55	27.45	-10	7,420	-0.14%
2021/06/08	14	29.65	3	29.50	29.00	11	7,304	0.15%
2021/06/07	3	28.90	4	28.15	28.40	-1	7,155	-0.01%
2021/06/04	30	29.37	38.1	29.48	29.50	-8.1	7,031	-0.11%
2021/06/03	54	29.91	47	30.24	30.55	7	6,943	0.10%
2021/06/02	24.1	29.13	13	29.95	30.35	11.1	6,413	0.17%
2021/06/01	474	27.59	468	27.60	27.60	6	6,047	0.10%	大買/大賣/
2021/05/31	1	25.50	0	0.00	25.10	1	5,703	0.02%
2021/05/28	8	25.53	3	26.22	25.30	5	5,633	0.09%
2021/05/27	10	25.08	3	25.45	25.00	7	5,535	0.13%
2021/05/26	4	25.65	1	25.10	25.60	3	5,478	0.05%
2021/05/25	5	25.29	4	25.61	26.40	1	5,305	0.02%
2021/05/24	1	22.70	4	22.80	24.00	-3	5,029	-0.06%
2021/05/21	4	22.80	1	22.75	22.80	3	4,976	0.06%
2021/05/20	3	20.93	9	21.98	20.75	-6	4,939	-0.12%
2021/05/19	1	24.25	0	0.00	23.00	1	4,813	0.02%
2021/05/18	2	24.08	0	0.00	24.15	2	4,500	0.04%
2021/05/17	11	24.84	0	23.95	23.40	11	4,300	0.26%
2021/05/12	0	0.00	3	27.87	27.30	-3	4,159	-0.07%
2021/05/06	0	0.00	3	29.95	27.85	-3	4,083	-0.07%
2021/05/04	4	29.55	0	29.55	29.55	4	3,934	0.10%
2021/05/03	4	32.80	21	33.80	32.80	-17	3,908	-0.43%
2021/04/29	43	35.18	140.8	35.84	33.80	-97.7	3,856	-2.53%	大賣/
2021/04/28	3.3	33.76	4.2	34.02	34.40	-0.9	3,592	-0.03%
2021/04/27	16.1	31.21	11	30.35	31.30	5.1	3,406	0.15%
2021/04/21	0	0.00	1	20.20	22.15	-1	2,750	-0.04%
2021/04/20	9	20.27	13	19.95	20.15	-4	2,670	-0.15%
2021/04/19	166.7	19.91	144	19.94	19.95	22.7	2,551	0.89%	大買/大賣/
2021/04/15	0.2	18.30	0	0.00	18.50	0.2	2,399	0.01%
2021/04/14	2	17.75	90	17.87	17.40	-88	2,341	-3.76%
2021/04/13	97	19.63	3.2	19.22	18.35	93.9	2,274	4.13%
2021/04/12	1	20.20	9	20.25	20.25	-8	2,094	-0.38%
2021/04/09	15	17.88	13.1	17.91	18.45	1.9	1,871	0.10%
2021/04/08	0.1	16.70	0	0.00	16.80	0.1	1,725	0.00%
2021/04/07	2	16.35	0	0.00	16.60	2	1,788	0.11%
2021/04/06	0	16.41	5	16.40	16.35	-5	1,863	-0.27%
2021/03/30	12	16.21	0.3	16.05	16.10	11.7	2,044	0.57%
2021/03/29	6	16.28	1	16.50	16.40	5	2,030	0.25%
2021/03/25	0	0.00	2	15.20	15.10	-2	1,963	-0.10%
2021/03/23	3	15.83	0	0.00	15.30	3	2,085	0.14%
2021/03/19	103.3	15.74	0	0.00	15.35	103.3	2,041	5.06%	大買/鉅額交易
2021/03/18	0	15.20	0	0.00	15.10	0	2,008	0.00%
2021/03/17	0	15.45	0	0.00	15.15	0	2,012	0.00%
2021/03/16	1	15.30	3	15.25	15.20	-2	2,018	-0.10%
2021/03/10	0	14.35	0	0.00	14.35	0	2,049	0.00%
2021/03/02	0	0.00	1	15.35	15.05	-1	2,169	-0.05%
2021/02/23	0	0.00	0.4	16.00	15.80	-0.4	2,169	-0.02%
2021/01/29	2.2	13.95	0	0.00	13.90	2.2	1,903	0.11%
2021/01/27	6	14.05	0	0.00	14.00	6	1,807	0.33%
2021/01/26	1	13.95	3	14.02	14.00	-2	1,806	-0.11%
2021/01/25	2	14.03	0	0.00	14.15	2	1,798	0.11%
2021/01/22	0	0.00	6	13.88	14.25	-6	1,798	-0.33%
2021/01/14	0.2	15.30	30	15.30	15.20	-29.8	1,888	-1.58%
2021/01/13	0	0.00	1	14.95	14.90	-1	1,890	-0.05%
2021/01/12	2	14.65	0	0.00	14.65	2	1,880	0.11%
2021/01/11	2	15.30	2	15.13	15.30	0	1,859	0.00%
2021/01/08	2	15.60	0	0.00	15.20	2	1,852	0.11%
2021/01/07	1	15.65	3	15.72	15.65	-2	1,852	-0.11%
2021/01/06	4	16.18	3	16.35	15.65	1	1,836	0.05%
2020/12/31	20	16.90	11	16.81	16.75	9	1,747	0.51%
2020/12/30	20.4	16.66	3	17.22	17.20	17.4	1,717	1.01%
2020/12/29	3	16.62	28	17.11	16.70	-25	1,611	-1.55%
2020/12/28	7	16.45	0.3	16.40	16.80	6.8	1,518	0.44%
2020/12/25	0.1	15.85	0	0.00	15.80	0.1	1,352	0.01%
2020/12/21	0	15.00	0	0.00	15.05	0	1,236	0.00%
2020/12/18	0	0.00	1	15.85	15.60	-1	1,230	-0.08%
2020/12/16	0	0.00	1	14.45	14.35	-1	1,262	-0.08%
2020/12/10	1	14.40	0	0.00	14.50	1	1,244	0.08%
2020/12/03	1	15.10	0	0.00	14.70	1	1,189	0.08%
2020/12/02	1	14.65	0	0.00	14.90	1	1,144	0.09%
2020/11/24	4	14.05	0	0.00	14.10	4	1,113	0.36%
2020/11/23	1	14.10	4	14.20	14.10	-3	1,115	-0.27%
2020/11/19	0	0.00	0.1	13.60	13.85	-0.1	1,090	-0.01%
2020/11/17	0	13.50	0	0.00	13.60	0	1,080	0.00%
2020/11/16	13	13.64	0	0.00	13.55	13	1,103	1.18%
2020/11/13	2	13.45	7	13.47	13.55	-5	1,107	-0.45%
2020/11/12	0	0.00	2	13.60	13.55	-2	1,114	-0.18%
2020/11/11	0	0.00	6	13.45	13.60	-6	1,174	-0.51%
2020/11/05	0	0.00	0.2	13.60	13.65	-0.2	1,148	-0.02%
2020/10/27	1	13.90	0	0.00	13.90	1	1,195	0.08%
2020/10/22	1	14.35	0	0.00	14.35	1	1,200	0.08%
2020/10/19	1	14.15	3	14.20	14.15	-2	1,046	-0.19%
2020/10/16	1	14.00	0	0.00	14.00	1	1,077	0.09%
2020/10/15	3	14.40	0	0.00	14.15	3	1,084	0.28%
2020/10/13	1	14.05	0	0.00	14.05	1	1,077	0.09%
2020/10/12	1	13.95	5	14.00	13.95	-4	1,079	-0.37%
2020/10/08	2	14.05	0	0.00	14.05	2	1,090	0.18%
2020/10/06	1	13.75	9	13.80	13.75	-8	1,122	-0.71%
2020/10/05	1	13.60	0	0.00	13.60	1	1,143	0.09%
2020/09/29	2	13.45	0	0.00	13.45	2	1,202	0.17%
2020/09/25	1	13.40	1	13.30	13.40	0	1,392	0.00%
2020/09/21	2	14.25	0	0.00	14.25	2	1,283	0.16%
2020/09/10	0	0.00	10	14.25	14.05	-10	1,406	-0.71%
2020/09/08	2	14.50	0	0.00	14.55	2	1,418	0.14%
2020/09/07	0.3	14.40	1	14.35	14.40	-0.7	1,418	-0.05%
2020/09/04	8	14.20	0	0.00	14.35	8	1,432	0.56%
2020/08/19	0	0.00	1	14.30	14.20	-1	1,591	-0.06%
2020/08/17	16	14.60	10	14.65	14.50	6	1,766	0.34%
2020/08/12	0	0.00	1	13.75	14.00	-1	1,740	-0.06%
2020/08/07	1	14.30	0	0.00	14.35	1	1,851	0.05%
2020/07/28	4	13.35	4	13.43	13.15	0	2,028	0.00%
2020/07/27	9	13.46	5	13.64	13.45	4	2,023	0.20%
2020/07/22	0	0.00	4	14.65	14.45	-4	2,173	-0.18%
2020/07/17	2	14.35	0	0.00	14.30	2	2,145	0.09%
2020/07/15	0	0.00	1	14.35	14.35	-1	2,155	-0.05%
2020/07/13	4	14.43	2	14.25	14.55	2	2,156	0.09%
2020/07/07	2.2	15.38	0	0.00	14.65	2.2	2,082	0.11%
2020/07/06	0	0.00	3	15.65	15.65	-3	1,982	-0.15%
2020/07/03	15	14.62	15	14.25	14.25	0	1,964	0.00%
2020/06/12	2	12.40	2	12.25	12.80	0	1,851	0.00%
2020/06/11	11	13.60	1	13.75	13.05	10	1,867	0.54%
2020/06/10	1	13.80	11	13.75	13.80	-10	1,872	-0.53%
2020/05/28	20	13.93	20	13.70	13.70	0	2,270	0.00%
2020/05/27	0	0.00	1	13.70	13.65	-1	2,296	-0.04%
2020/05/25	8	14.06	17	14.06	13.90	-9	2,550	-0.35%
2020/05/22	1	13.65	1	13.70	13.45	0	2,597	0.00%
2020/05/21	0	0.00	2	13.00	12.85	-2	2,607	-0.08%
2020/05/20	2	12.85	2	13.00	12.80	0	2,634	0.00%
2020/05/15	0	0.00	3	13.05	12.90	-3	2,776	-0.11%
2020/05/14	12.4	13.50	2	13.40	13.10	10.4	2,762	0.38%
2020/05/13	1	13.90	1	13.90	13.90	0	2,649	0.00%
2020/05/12	1	12.15	0	0.00	12.65	1	2,539	0.04%
2020/05/06	3	12.90	0	0.00	12.65	3	2,476	0.12%
2020/04/28	1	13.40	0	0.00	12.75	1	2,422	0.04%
2020/04/27	0	0.00	10	12.50	12.50	-10	2,328	-0.43%
2020/04/17	2	11.85	0	0.00	11.80	2	2,195	0.09%
2020/04/08	2	12.10	2	12.35	12.25	0	2,085	0.00%
2020/04/06	11	10.33	0	0.00	10.55	11	2,006	0.55%
2020/03/30	1	10.50	0	0.00	10.75	1	1,991	0.05%
2020/03/24	3	10.60	0	0.00	10.55	3	1,945	0.15%
2020/03/17	2	11.95	22	11.68	11.15	-20	1,841	-1.09%
2020/03/16	5	12.10	0	0.00	12.20	5	1,808	0.28%
2020/03/13	5	12.45	0	0.00	12.65	5	1,775	0.28%
2020/03/12	0	0.00	5	13.35	13.60	-5	1,725	-0.29%
2020/03/11	5	15.60	5	15.15	14.60	0	1,668	0.00%
2020/03/10	0	0.00	2	14.80	15.10	-2	1,633	-0.12%
2020/03/09	10	16.40	10	16.04	15.60	0	1,595	0.00%
2020/03/06	20	15.60	2	15.45	15.55	18	1,465	1.23%
2020/03/05	6	15.02	0	0.00	14.90	6	1,406	0.43%
2020/03/04	0	0.00	1	15.85	15.65	-1	1,359	-0.07%
2020/03/03	2	16.00	2	15.55	15.55	0	1,314	0.00%
2020/03/02	2	16.05	0	0.00	16.05	2	1,247	0.16%
2020/02/27	4	16.66	2	16.75	16.60	2	1,161	0.17%
2020/02/26	7	16.21	12.5	16.52	16.40	-5.5	1,053	-0.52%
2020/02/25	2.3	15.74	1	15.55	15.55	1.3	854	0.15%
2020/02/24	7	15.69	8	15.78	15.80	-1	727	-0.14%
2020/02/20	1	13.80	1	13.90	13.90	0	562	0.00%
2020/02/19	3.2	13.92	1	14.00	14.00	2.2	538	0.41%
2020/02/18	0	0.00	0.2	13.55	13.55	-0.2	405	-0.05%
2020/01/30	3	12.00	0	0.00	11.60	3	347	0.86%
2019/12/04	0	0.00	0.8	13.70	13.75	-0.8	471	-0.17%
2019/12/03	0.1	13.60	0	0.00	13.65	0.1	461	0.03%
2019/11/28	0	0.00	2	13.40	13.50	-2	441	-0.45%
2019/11/27	0	0.00	1	13.15	13.10	-1	413	-0.24%
2019/11/25	0	0.00	1	12.50	12.55	-1	401	-0.25%
2019/11/19	0	0.00	1	12.70	12.55	-1	406	-0.25%
2019/11/18	0	0.00	2	12.50	12.55	-2	407	-0.49%
2019/11/07	1.1	13.45	0	0.00	13.45	1.1	410	0.26%
2019/10/21	3	13.70	0	0.00	13.70	3	527	0.57%
2019/10/18	1	13.60	3	13.65	13.60	-2	545	-0.37%
2019/09/27	0	0.00	10	14.25	14.00	-10	706	-1.42%
2019/09/26	10	14.75	0	0.00	14.40	10	697	1.43%
2019/09/23	0	0.00	2	13.95	14.05	-2	650	-0.31%
2019/09/20	2	13.80	0	0.00	13.80	2	641	0.31%
2019/09/19	0	0.00	1	13.90	13.80	-1	543	-0.18%
2019/09/12	0	0.00	5	13.85	13.80	-5	538	-0.93%
2019/09/11	5	13.90	0	0.00	13.85	5	537	0.93%
2019/08/08	0	0.00	1	13.95	13.90	-1	492	-0.20%
2019/07/23	0	0.00	2	15.30	15.35	-2	405	-0.49%
2019/07/19	1	15.60	22	15.95	15.30	-21	381	-5.50%
2019/07/18	24	15.21	6	15.40	15.55	18	306	5.87%
2019/07/01	0	0.00	1	13.80	13.80	-1	244	-0.41%
2019/06/13	0	13.55	0	0.00	13.55	0	288	0.00%
2019/05/13	0	14.50	1	14.45	14.50	-1	549	-0.18%
2019/04/23	0.3	16.35	0	0.00	16.40	0.3	677	0.04%
2019/04/17	0	0.00	10	16.90	16.75	-10	665	-1.50%
2019/04/16	10	16.60	0	0.00	16.80	10	659	1.52%
2019/04/01	0	16.20	0	0.00	16.25	0	638	0.00%
2019/03/25	3	16.15	3	16.15	16.20	0	635	0.00%
2019/03/22	5	16.70	0	0.00	16.60	5	632	0.79%
2019/03/13	1	17.70	3	17.08	17.35	-2	600	-0.33%
2019/02/21	5	17.70	0	0.00	17.95	5	523	0.95%
2019/02/20	0	0.00	1	17.65	17.80	-1	463	-0.22%
2019/01/28	0	0.00	5	15.60	15.80	-5	342	-1.46%
2019/01/25	5	16.20	2	15.95	16.00	3	329	0.91%
2019/01/23	0.2	15.10	0	0.00	15.10	0.2	212	0.09%
2019/01/22	0	0.00	12	15.20	15.05	-12	214	-5.61%
2019/01/15	12	15.13	0	0.00	14.95	12	220	5.45%
2018/11/02	0	0.00	1	14.90	14.70	-1	399	-0.25%
2018/10/12	0	0.00	5	15.10	15.90	-5	433	-1.15%
2018/09/26	0.1	16.50	0	0.00	16.50	0.1	323	0.03%
2018/08/31	0	0.00	1	17.40	17.15	-1	342	-0.29%
2018/08/23	9.1	17.21	0	0.00	17.10	9.1	390	2.33%
2018/08/22	9	17.45	0	0.00	17.25	9	390	2.31%
2018/08/20	0	0.00	12	16.89	16.65	-12	405	-2.96%
2018/08/16	0.1	16.65	0	0.00	16.65	0.1	409	0.02%
2018/08/15	4	17.05	0	0.00	16.90	4	426	0.94%
2018/08/13	1	17.60	0	0.00	16.85	1	422	0.24%
2018/08/10	7	18.90	18	18.88	18.20	-11	412	-2.67%
2018/08/08	0.1	19.30	0	0.00	19.35	0.1	396	0.03%
2018/07/17	0.1	19.95	0	0.00	19.95	0.1	385	0.03%
2018/07/09	4	20.03	0	0.00	19.80	4	397	1.01%
2018/07/06	4	20.13	0	0.00	20.00	4	402	0.99%
2018/06/14	1	22.55	0	0.00	22.55	1	384	0.26%
2018/06/06	3	22.85	4	23.14	23.20	-1	374	-0.27%
2018/05/29	0	0.00	1	21.95	21.65	-1	345	-0.29%
2018/05/28	0	0.00	13	21.14	21.70	-13	340	-3.81%
2018/05/24	0	0.00	2	21.35	21.30	-2	328	-0.61%
2018/05/23	10	21.75	0	0.00	21.70	10	330	3.03%
2018/05/14	2	21.00	0	0.00	20.80	2	369	0.54%
2018/05/09	0	0.00	6	22.55	22.55	-6	357	-1.68%
2018/05/08	6	22.90	0	0.00	22.70	6	356	1.69%
2018/05/03	0	0.00	16	21.95	21.95	-16	348	-4.59%
2018/04/26	0	0.00	17	22.46	22.10	-17	359	-4.73%
2018/04/18	5	23.75	5	23.50	23.50	0	365	0.00%
2018/04/11	0	0.00	1	22.70	22.75	-1	342	-0.29%
2018/03/26	0	23.50	0	0.00	23.50	0	351	0.00%
2018/03/23	0	0.00	5	23.50	23.40	-5	349	-1.43%
2018/03/16	0	0.00	1	24.70	24.15	-1	349	-0.29%
2018/03/15	0	0.00	2	24.50	24.50	-2	346	-0.58%
2018/03/13	6	24.39	0	0.00	24.30	6	339	1.77%
2018/03/05	0	0.00	3	25.13	24.60	-3	363	-0.83%
2018/03/01	0	24.00	2	24.15	24.00	-2	364	-0.55%
2018/02/09	0.2	21.80	3	21.47	21.75	-2.8	369	-0.76%
2018/02/06	0	0.00	7	23.96	23.30	-7	364	-1.92%
2018/02/05	0	0.00	3.6	25.84	25.80	-3.6	347	-1.04%
2018/02/01	0	0.00	10	26.80	26.65	-10	359	-2.78%
2018/01/24	5	26.85	0	0.00	26.85	5	432	1.16%
2018/01/23	1	27.00	0	0.00	27.00	1	444	0.22%
2018/01/22	3	26.95	0	0.00	26.95	3	465	0.64%
2018/01/11	2	26.65	0	0.00	26.75	2	516	0.39%