華城 (1519)-永豐金-苓雅券商分點個股進出

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

華城

(1519)

可現股當沖

股價
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639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

華城 (1519)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	8	561.25	5	561.80	555.00	3	5,163	0.06%
2024/11/20	6.2	559.38	11.1	566.88	564.00	-5	5,261	-0.09%
2024/11/19	9	579.89	5.1	579.32	578.00	3.9	5,319	0.07%
2024/11/18	5.3	576.75	2	608.53	571.00	3.3	5,380	0.06%
2024/11/15	3	634.01	3	626.67	624.00	0	5,345	0.00%
2024/11/14	5	645.40	5	638.41	630.00	0	5,413	0.00%
2024/11/13	5	638.01	4	663.00	634.00	1	5,462	0.02%
2024/11/12	8	660.25	10.1	653.54	667.00	-2.1	5,506	-0.04%
2024/11/11	10	639.50	14.1	631.93	645.00	-4.1	5,529	-0.07%
2024/11/08	7	619.57	12	620.85	620.00	-5	5,575	-0.09%
2024/11/07	3	611.33	5.1	607.45	615.00	-2.1	5,655	-0.04%
2024/11/06	5.1	587.69	5.2	595.59	584.00	0	5,657	0.00%
2024/11/05	5	591.75	9	578.49	599.00	-4	5,756	-0.07%
2024/11/04	2	555.45	3	551.67	560.00	-1	5,796	-0.02%
2024/11/01	0	553.33	0	0.00	559.00	0	5,873	0.00%
2024/10/30	2	549.50	2	550.50	548.00	0	5,903	0.00%
2024/10/29	7.1	556.12	3	563.00	547.00	4.1	5,953	0.07%
2024/10/28	3.1	571.60	1	569.00	573.00	2.1	5,989	0.03%
2024/10/25	2	584.50	3	585.33	586.00	-1	6,039	-0.02%
2024/10/24	8.3	582.44	2	601.00	578.00	6.3	6,071	0.10%
2024/10/23	5	602.00	6	605.67	604.00	-1	6,093	-0.02%
2024/10/22	5.3	589.85	2.1	603.06	586.00	3.2	6,065	0.05%
2024/10/21	9	619.44	3	619.00	614.00	6	6,053	0.10%
2024/10/18	3	612.00	2.1	615.02	618.00	1	6,101	0.02%
2024/10/17	1.1	613.27	1	615.00	613.00	0.1	6,142	0.00%
2024/10/16	2	612.01	2	609.00	612.00	0	6,205	0.00%
2024/10/15	1	611.99	1.2	615.49	612.00	-0.2	6,252	0.00%
2024/10/14	2	609.48	1	608.00	615.00	1	6,295	0.02%
2024/10/11	3.2	603.13	2	620.00	601.00	1.2	6,309	0.02%
2024/10/09	1	615.00	1	626.00	615.00	0	6,385	0.00%
2024/10/08	10	623.29	10	634.10	617.00	0	6,420	0.00%
2024/10/07	3	653.67	2	644.50	654.00	1	6,459	0.02%
2024/10/04	1.1	630.82	2	641.50	631.00	-0.9	6,459	-0.01%
2024/10/01	0.1	636.00	0	0.00	649.00	0.1	6,503	0.00%
2024/09/30	2.1	650.97	2	646.86	629.00	0	6,442	0.00%
2024/09/27	3.1	673.76	1	660.00	660.00	2.1	6,319	0.03%
2024/09/26	3	675.61	5	679.16	678.00	-2	6,196	-0.03%
2024/09/25	1	649.79	8	641.00	648.00	-7	6,047	-0.12%
2024/09/24	2.1	637.36	0	0.00	635.00	2.1	5,943	0.03%
2024/09/23	4	636.25	6	640.02	650.00	-2	5,856	-0.03%
2024/09/20	4	620.75	3	624.00	606.00	1	5,724	0.02%
2024/09/19	4	622.00	4.1	625.21	622.00	-0.1	5,613	0.00%
2024/09/18	5	607.20	6	589.55	622.00	-1	5,484	-0.02%
2024/09/16	3	568.67	3	574.67	577.00	0	5,342	0.00%
2024/09/13	4	568.25	4	573.00	569.00	0	5,310	0.00%
2024/09/12	0	0.00	0.2	566.00	573.00	-0.2	5,274	0.00%
2024/09/11	0	0.00	1	553.00	552.00	-1	5,417	-0.02%
2024/09/10	2.1	539.37	2.1	537.95	540.00	0	5,601	0.00%
2024/09/09	1	550.00	1.1	549.05	552.00	-0.1	5,768	0.00%
2024/09/06	5	573.34	4	578.23	558.00	1	5,899	0.02%
2024/09/05	7.1	583.92	1	604.68	580.00	6.1	5,966	0.10%
2024/09/04	3.2	605.79	3	599.67	600.00	0.2	6,079	0.00%
2024/09/03	6.1	641.52	2	647.48	631.00	4.1	6,197	0.07%
2024/09/02	2.1	671.24	2.1	667.72	652.00	0	6,198	0.00%
2024/08/30	1.2	666.58	1	673.00	667.00	0.2	6,147	0.00%
2024/08/29	0	0.00	0	672.00	676.00	0	6,141	0.00%
2024/08/28	3	669.06	3	669.00	665.00	0	6,168	0.00%
2024/08/27	2	669.50	3.2	678.16	680.00	-1.2	6,357	-0.02%
2024/08/26	2.2	676.27	0	0.00	663.00	2.2	6,415	0.03%
2024/08/23	1.1	670.77	2	678.50	691.00	-0.9	6,413	-0.01%
2024/08/22	7.1	680.03	5	702.20	677.00	2.1	6,399	0.03%
2024/08/21	3	709.33	2	705.97	704.00	1	6,405	0.02%
2024/08/20	0	690.00	0	0.00	694.00	0	6,405	0.00%
2024/08/19	0	685.36	0	0.00	685.00	0	6,434	0.00%
2024/08/16	0	683.00	0	695.00	697.00	0	6,515	0.00%
2024/08/15	0	657.82	0	0.00	656.00	0	6,492	0.00%
2024/08/14	1	702.93	2	685.04	673.00	-1	6,489	-0.02%
2024/08/13	2	692.00	3	684.00	692.00	-1	6,467	-0.02%
2024/08/12	6.1	681.18	4	639.50	687.00	2.1	6,473	0.03%
2024/08/09	5	634.60	2	619.56	632.00	3	6,487	0.05%
2024/08/08	0.3	594.87	2	601.00	594.00	-1.7	6,508	-0.03%
2024/08/07	2.1	618.15	1.1	583.68	624.00	1	6,616	0.02%
2024/08/06	7.1	602.94	5	610.60	588.00	2.1	6,598	0.03%
2024/08/05	1.2	622.06	0.7	614.86	604.00	0.5	6,624	0.01%
2024/08/02	3.2	663.47	3.5	669.14	661.00	-0.3	6,712	0.00%
2024/08/01	0.5	694.09	0.2	707.67	685.00	0.3	6,758	0.00%
2024/07/31	1.3	698.15	2	704.50	694.00	-0.7	6,765	-0.01%
2024/07/30	2.2	726.86	0	0.00	714.00	2.2	6,830	0.03%
2024/07/29	2.3	752.56	2	728.00	711.00	0.3	6,874	0.00%
2024/07/26	9.8	794.55	0.1	794.00	775.00	9.6	6,939	0.14%
2024/07/23	2	909.50	1	916.00	940.00	1	6,977	0.01%
2024/07/22	4.6	906.13	1	928.00	865.00	3.6	7,093	0.05%
2024/07/19	2.1	949.90	2	948.50	957.00	0.1	7,173	0.00%
2024/07/18	5	937.20	4	937.00	933.00	1	7,294	0.01%
2024/07/17	4	951.00	7.2	950.61	952.00	-3.2	7,408	-0.04%
2024/07/16	7.1	940.18	5	949.75	935.00	2.1	7,491	0.03%
2024/07/15	0.5	946.70	2	936.28	960.00	-1.5	7,614	-0.02%
2024/07/12	5.1	909.15	4	939.50	907.00	1.1	7,722	0.01%
2024/07/11	2.2	972.49	2	963.50	935.00	0.2	7,806	0.00%
2024/07/10	3	957.34	3	949.67	945.00	0	7,869	0.00%
2024/07/09	6	946.49	4	933.50	948.00	2	7,982	0.03%
2024/07/08	5.3	929.03	5.2	916.38	905.00	0.1	7,952	0.00%
2024/07/05	2.3	980.79	5	953.85	936.00	-2.7	8,001	-0.03%
2024/07/04	6	1008.30	2.3	999.82	1015.00	3.7	8,006	0.05%
2024/06/25	2	870.49	1	889.21	920.00	1	8,165	0.01%
2024/06/24	5.3	919.59	0	908.00	900.00	5.3	8,161	0.06%
2024/06/21	1.2	938.83	0.1	940.00	947.00	1.1	8,161	0.01%
2024/06/20	0.1	950.00	0.1	945.07	945.00	0	8,163	0.00%
2024/06/19	0.1	935.25	6	921.17	930.00	-5.9	8,158	-0.07%
2024/06/18	13	922.46	17	929.00	945.00	-4	8,147	-0.05%
2024/06/17	16.1	932.88	9	925.88	905.00	7	7,926	0.09%
2024/06/14	5	866.80	8.4	896.20	920.00	-3.3	7,671	-0.04%
2024/06/13	9.3	824.23	11	835.73	837.00	-1.7	7,673	-0.02%
2024/06/12	8.1	794.61	9	790.01	788.00	-0.9	7,809	-0.01%
2024/06/11	6.1	762.23	9.4	775.67	792.00	-3.3	8,021	-0.04%
2024/06/07	6.1	721.73	7.3	726.29	742.00	-1.3	8,103	-0.02%
2024/06/06	3	699.28	3	687.33	687.00	0	8,200	0.00%
2024/06/05	1	688.10	0	0.00	691.00	1	8,146	0.01%
2024/06/04	0.2	697.43	0	0.00	699.00	0.2	8,130	0.00%
2024/06/03	3	699.02	4	710.00	696.00	-1	8,051	-0.01%
2024/05/31	1.8	711.26	1	723.87	714.00	0.8	7,992	0.01%
2024/05/30	4	741.99	5	741.20	719.00	-1	7,770	-0.01%
2024/05/29	3	734.33	3	743.34	737.00	0	7,665	0.00%
2024/05/28	5	733.80	5	738.20	731.00	0	7,586	0.00%
2024/05/27	3	739.00	3	736.34	736.00	0	7,534	0.00%
2024/05/24	10	674.91	10	702.20	704.00	0	7,392	0.00%
2024/05/23	1.1	685.93	0	678.68	683.00	1.1	7,290	0.01%
2024/05/22	6.1	695.98	4	711.25	690.00	2.1	7,414	0.03%
2024/05/21	4	726.00	4	725.74	730.00	0	7,452	0.00%
2024/05/20	36	746.69	35	734.66	731.00	1	7,526	0.01%
2024/05/17	2	730.03	3	741.00	741.00	-1	7,595	-0.01%
2024/05/16	32.2	753.61	32	739.22	739.00	0.2	7,690	0.00%
2024/05/15	6.1	780.77	5	777.98	755.00	1.1	7,791	0.01%
2024/05/14	4	763.50	3	766.67	767.00	1	7,801	0.01%
2024/05/13	9.1	757.49	3	743.33	750.00	6.1	7,822	0.08%
2024/05/10	1.1	808.93	2	829.00	798.00	-0.9	7,935	-0.01%
2024/05/09	12.1	861.81	10	848.60	835.00	2.1	8,206	0.03%
2024/05/08	5	865.82	4.3	842.73	888.00	0.7	8,398	0.01%
2024/05/07	3	806.90	3	804.33	817.00	0	8,445	0.00%
2024/05/06	4	821.23	4	817.25	797.00	0	8,544	0.00%
2024/05/03	6	819.83	7	819.00	818.00	-1	8,615	-0.01%
2024/05/02	52	829.77	53	815.26	802.00	-1	8,624	-0.01%
2024/04/30	0	833.00	0	0.00	847.00	0	8,719	0.00%
2024/04/29	2	840.55	5	855.39	853.00	-3	8,889	-0.03%
2024/04/26	6.2	875.07	3	876.00	854.00	3.2	8,899	0.04%
2024/04/25	21	829.81	21	851.48	863.00	0	8,868	0.00%
2024/04/24	5	844.40	4	839.00	854.00	1	8,917	0.01%
2024/04/23	3	818.33	5	828.40	825.00	-2	8,918	-0.02%
2024/04/22	3.2	846.19	6	881.03	824.00	-2.9	8,930	-0.03%
2024/04/19	5	933.39	5	935.40	915.00	0	9,306	0.00%
2024/04/18	2	975.51	1	958.24	955.00	1	9,456	0.01%
2024/04/17	10	916.43	11.1	913.09	950.00	-1.1	9,597	-0.01%
2024/04/16	18	883.97	16	881.94	864.00	2	9,707	0.02%
2024/04/15	2.3	927.04	4	885.75	876.00	-1.8	9,834	-0.02%
2024/04/12	2	910.50	3	928.67	946.00	-1	9,802	-0.01%
2024/04/11	5	884.59	7	892.14	860.00	-2	9,877	-0.02%
2024/04/10	2	866.50	2.9	881.99	857.00	-0.9	10,154	-0.01%
2024/04/09	0	849.00	0	853.00	853.00	0	10,284	0.00%
2024/04/08	6	842.80	2.1	849.71	776.00	4	10,564	0.04%
2024/04/03	0	0.00	1	816.00	816.00	-1	11,029	-0.01%
2024/04/02	0	0.00	0	780.00	792.00	0	11,324	0.00%
2024/04/01	0	0.00	1	712.00	740.00	-1	11,455	-0.01%
2024/03/29	1	683.00	0	0.00	683.00	1	11,702	0.01%
2024/03/27	0.1	711.00	1	710.00	710.00	-1	11,970	-0.01%
2024/03/25	0	0.00	0.1	785.00	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	1	716.00	714.00	-1	12,314	-0.01%
2024/03/20	0	0.00	0.1	645.00	676.00	-0.1	12,743	0.00%
2024/03/18	5	668.05	11	675.91	694.00	-6	13,261	-0.05%
2024/03/15	12	662.00	12	662.83	665.00	0	13,324	0.00%
2024/03/14	7.1	612.73	10	606.81	634.00	-2.9	13,287	-0.02%
2024/03/13	6	566.33	5.2	573.82	577.00	0.8	13,228	0.01%
2024/03/12	7	525.71	5	537.80	525.00	2	13,474	0.01%
2024/03/11	0	507.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	1.1	507.09	3	511.67	502.00	-1.9	14,309	-0.01%
2024/03/07	2.1	541.24	2	526.02	541.00	0.1	14,648	0.00%
2024/03/05	3	543.67	0	542.00	549.00	3	15,117	0.02%
2024/03/04	0	0.00	1	527.00	528.00	-1	15,173	-0.01%
2024/03/01	0	0.00	1	535.00	538.00	-1	15,309	-0.01%
2024/02/27	0	530.00	1	526.00	528.00	-1	15,849	-0.01%
2024/02/26	1	532.00	1.1	529.14	538.00	-0.1	15,920	0.00%
2024/02/23	8.1	548.12	11.1	526.20	560.00	-3.1	15,963	-0.02%
2024/02/22	9	515.33	9	516.11	517.00	0	15,798	0.00%
2024/02/21	11	517.64	8.4	514.24	507.00	2.6	15,728	0.02%
2024/02/20	3	496.64	5.1	497.31	502.00	-2.1	15,754	-0.01%
2024/02/19	11	522.50	10.1	525.11	502.00	0.9	15,843	0.01%
2024/02/16	19	505.95	19	504.29	503.00	0	15,945	0.00%
2024/02/15	4	511.00	7.2	512.06	496.00	-3.2	15,911	-0.02%
2024/02/05	15	494.70	10.1	495.37	492.00	4.9	15,905	0.03%
2024/02/02	13.2	499.44	8.1	495.93	488.50	5.1	15,787	0.03%
2024/02/01	5	465.50	6.1	463.24	488.00	-1.1	15,625	-0.01%
2024/01/31	14	441.47	12	447.17	444.00	2	15,346	0.01%
2024/01/30	10	412.95	11.2	410.27	420.00	-1.2	15,277	-0.01%
2024/01/29	3	393.17	5	394.20	395.50	-2	15,176	-0.01%
2024/01/26	2	379.73	1	375.50	380.50	1	15,110	0.01%
2024/01/25	7	383.72	6	385.81	380.50	1	15,092	0.01%
2024/01/24	17.1	391.80	18.1	390.70	392.00	-1	15,113	-0.01%
2024/01/23	11.1	383.45	17	384.12	385.00	-5.9	15,081	-0.04%
2024/01/22	7	367.21	9	365.83	371.00	-2	14,889	-0.01%
2024/01/19	10.1	357.12	8	361.50	354.50	2.1	14,857	0.01%
2024/01/18	10	368.69	9	362.06	360.00	1	14,806	0.01%
2024/01/17	9	373.44	7	368.07	367.00	2	14,731	0.01%
2024/01/16	8.1	370.94	8	372.13	371.00	0.1	14,678	0.00%
2024/01/15	31.1	380.46	27	380.24	376.50	4.1	14,597	0.03%
2024/01/12	6	365.33	8	363.44	370.00	-2	14,128	-0.01%
2024/01/11	10.1	354.41	8	363.25	352.50	2.1	13,859	0.01%
2024/01/10	5	361.90	4.1	363.75	367.00	1	13,575	0.01%
2024/01/09	9	359.44	20.7	348.21	362.00	-11.7	13,419	-0.09%
2024/01/08	2	336.00	7	340.00	343.50	-5	13,166	-0.04%
2024/01/05	2	333.25	2	333.00	334.00	0	13,086	0.00%
2024/01/04	8	335.56	2	331.03	331.50	6	13,130	0.05%
2024/01/03	2	342.00	2	341.25	339.50	0	12,941	0.00%
2024/01/02	3	335.20	5	337.40	342.00	-2	12,972	-0.02%
2023/12/29	9	321.78	6	330.33	327.00	3	12,959	0.02%
2023/12/28	3	339.50	7.1	339.35	348.00	-4.1	12,540	-0.03%
2023/12/27	3.1	318.89	5	319.50	316.50	-1.9	12,407	-0.02%
2023/12/26	6.1	318.31	1.1	324.68	315.00	5	12,443	0.04%
2023/12/25	3.1	331.72	2	339.25	333.50	1.1	12,426	0.01%
2023/12/22	0	0.00	1	325.00	321.00	-1	12,567	-0.01%
2023/12/21	4	320.38	0	321.00	318.50	4	12,690	0.03%
2023/12/20	0	0.00	1	329.00	329.00	-1	12,710	-0.01%
2023/12/19	2	329.25	3	331.33	332.50	-1	12,698	-0.01%
2023/12/18	2.1	345.96	0	0.00	340.00	2.1	12,706	0.02%
2023/12/15	2	356.75	1	370.00	347.50	1	12,695	0.01%
2023/12/14	4	355.00	5	354.00	355.00	-1	12,522	-0.01%
2023/12/13	8.1	362.12	4	357.88	355.50	4.1	12,405	0.03%
2023/12/12	7	349.93	6	353.25	356.00	1	12,247	0.01%
2023/12/11	6	339.33	12	344.46	339.00	-6	12,126	-0.05%
2023/12/08	19	366.11	18	364.25	367.00	1	11,943	0.01%
2023/12/07	19	354.92	27	360.30	360.50	-8	11,751	-0.07%
2023/12/06	17	345.74	12	344.04	345.00	5	11,318	0.04%
2023/12/05	28	318.73	28.1	323.02	340.00	-0.1	10,842	0.00%
2023/12/04	7	301.07	9	303.39	309.50	-2	10,334	-0.02%
2023/12/01	11	293.36	13.1	296.54	285.00	-2.1	10,050	-0.02%
2023/11/30	11	279.09	8	278.94	280.00	3	9,890	0.03%
2023/11/29	3	274.50	6	273.92	274.50	-3	9,933	-0.03%
2023/11/28	9	272.83	8	268.88	275.50	1	10,156	0.01%
2023/11/27	7	273.86	5	273.10	266.50	2	10,131	0.02%
2023/11/24	26	263.85	25	269.96	275.00	1	9,994	0.01%
2023/11/23	0	0.00	1	256.00	252.50	-1	9,949	-0.01%
2023/11/22	3	261.17	5	259.90	256.00	-2	10,050	-0.02%
2023/11/21	1	262.50	0	0.00	262.00	1	10,180	0.01%
2023/11/20	1	264.50	3	264.33	263.50	-2	10,417	-0.02%
2023/11/17	5	279.20	5	280.10	273.00	0	10,720	0.00%
2023/11/16	9	275.72	10	274.10	280.00	-1	10,852	-0.01%
2023/11/15	23	271.30	24	275.02	275.50	-1	10,892	-0.01%
2023/11/14	2	251.75	5	251.70	258.50	-3	10,845	-0.03%
2023/11/13	6	243.75	5	242.60	247.50	1	10,839	0.01%
2023/11/10	0	0.00	1	237.50	237.50	-1	10,923	-0.01%
2023/11/09	2	238.48	2	236.50	234.50	0	10,959	0.00%
2023/11/08	2	241.50	3	242.67	242.00	-1	10,935	-0.01%
2023/11/07	8	246.06	4	252.25	242.00	4	10,964	0.04%
2023/11/06	5	240.60	4	240.38	241.00	1	10,911	0.01%
2023/11/03	10	228.35	6	226.00	225.00	4	10,967	0.04%
2023/11/02	5	226.08	5	225.30	224.50	0	10,967	0.00%
2023/11/01	0	221.50	0	0.00	224.00	0	10,955	0.00%
2023/10/31	8.1	235.15	7	237.64	224.00	1.1	10,889	0.01%
2023/10/30	4	246.37	3	243.67	244.00	1	10,858	0.01%
2023/10/27	7	253.85	13	258.92	251.00	-6	11,053	-0.05%
2023/10/26	12	260.96	3	262.50	262.00	9	10,964	0.08%
2023/10/25	23	264.26	19	262.03	260.50	4	10,877	0.04%
2023/10/24	8	264.88	9	267.11	264.50	-1	10,767	-0.01%
2023/10/23	5	275.10	6	279.50	276.00	-1	10,637	-0.01%
2023/10/20	1	258.00	0	0.00	263.00	1	10,519	0.01%
2023/10/19	6	262.50	5	264.20	260.50	1	10,436	0.01%
2023/10/18	1.4	271.55	1	274.50	270.00	0.4	10,358	0.00%
2023/10/17	2	281.75	3	284.33	282.00	-1	10,301	-0.01%
2023/10/13	3	280.00	4	281.75	279.00	-1	10,184	-0.01%
2023/10/12	4	292.50	4	288.32	282.00	0	10,510	0.00%
2023/10/11	5	299.10	3	291.50	291.50	2	10,446	0.02%
2023/10/06	10	294.65	13.1	295.57	300.50	-3.1	10,317	-0.03%
2023/10/05	16	284.44	16	284.94	287.00	0	10,182	0.00%
2023/10/04	5	268.50	5	271.00	271.50	0	9,949	0.00%
2023/10/03	5	268.20	6	265.08	264.50	-1	9,877	-0.01%
2023/10/02	5.1	266.79	3	263.84	261.00	2.1	9,718	0.02%
2023/09/28	23	268.63	22	270.04	271.00	1	9,563	0.01%
2023/09/27	20	263.60	20	263.55	265.00	0	9,350	0.00%
2023/09/26	10	248.85	10	248.65	251.50	0	9,032	0.00%
2023/09/25	2	238.75	3	237.67	237.00	-1	8,848	-0.01%
2023/09/22	4	239.00	2	239.75	236.00	2	8,783	0.02%
2023/09/21	9	247.71	8	246.19	244.50	1	8,758	0.01%
2023/09/20	11	246.86	19	244.39	248.00	-8	8,738	-0.09%
2023/09/19	0	237.50	0	0.00	237.50	0	8,858	0.00%
2023/09/18	1	248.50	1	255.00	246.50	0	8,894	0.00%
2023/09/15	3	259.64	3	260.00	257.50	0	8,950	0.00%
2023/09/14	3.2	259.20	1	261.00	258.00	2.2	9,015	0.02%
2023/09/13	1.1	273.17	11	277.36	266.00	-10	9,182	-0.11%
2023/09/12	16	283.06	6	282.82	283.00	10	9,729	0.10%
2023/09/11	0	290.50	1	279.50	277.50	-1	9,959	-0.01%
2023/09/08	3	292.00	5	294.50	293.00	-2	10,021	-0.02%
2023/09/07	1	290.50	1	287.50	290.50	0	10,082	0.00%
2023/09/06	1	292.00	2	293.25	290.00	-1	10,299	-0.01%
2023/09/05	7	289.36	5	290.70	289.00	2	10,371	0.02%
2023/09/04	19.1	300.91	20	302.68	300.00	-0.9	10,417	-0.01%
2023/09/01	11	302.47	6	301.09	292.50	5	10,454	0.05%
2023/08/31	3	292.67	4	296.00	299.50	-1	10,427	-0.01%
2023/08/30	8	291.75	6	291.17	293.00	2	11,197	0.02%
2023/08/25	4	284.00	5	284.50	286.50	-1	11,690	-0.01%
2023/08/24	9	291.22	11	291.76	280.50	-2	11,751	-0.02%
2023/08/23	12.2	280.59	9	275.72	276.50	3.2	11,892	0.03%
2023/08/22	5	261.50	4.1	264.84	276.50	1	11,782	0.01%
2023/08/21	8.1	244.96	8.2	237.23	251.50	-0.2	11,843	0.00%
2023/08/18	6	238.17	5	234.90	229.00	1	11,991	0.01%
2023/08/17	8	231.50	10	232.45	236.00	-2	12,409	-0.02%
2023/08/16	6	216.83	6	214.92	220.50	0	12,760	0.00%
2023/08/15	4	205.63	6	208.17	211.50	-2	13,520	-0.01%
2023/08/14	2	199.25	1	197.00	192.50	1	13,995	0.01%
2023/08/11	2	208.75	3	212.00	211.50	-1	14,177	-0.01%
2023/08/10	9	216.33	8	222.50	208.50	1	14,810	0.01%
2023/08/09	14	222.57	13	221.92	224.00	1	15,071	0.01%
2023/08/08	8	218.50	12	216.09	215.00	-4	15,351	-0.03%
2023/08/07	3	211.17	0.4	208.00	210.00	2.6	15,491	0.02%
2023/08/04	9	216.17	10	206.30	213.00	-1	15,662	-0.01%
2023/08/02	9	207.11	9	210.56	204.50	0	16,601	0.00%
2023/08/01	2	234.34	3	230.50	215.50	-1	16,927	-0.01%
2023/07/31	0	0.00	0.1	236.50	239.00	-0.1	16,830	0.00%
2023/07/28	0	0.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/25	0.1	203.00	0	0.00	206.00	0.1	18,129	0.00%
2023/07/18	0	0.00	2.2	209.31	205.00	-2.2	19,478	-0.01%
2023/07/17	2	218.25	4	216.50	217.50	-2	19,696	-0.01%
2023/07/13	1	180.00	1	178.50	182.00	0	19,921	0.00%
2023/07/12	1	180.00	3.1	175.60	179.50	-2.1	20,297	-0.01%
2023/07/11	1	167.00	0	0.00	166.00	1	20,490	0.00%
2023/07/10	0	0.00	6	155.58	160.50	-6	21,069	-0.03%
2023/07/07	0	0.00	2	149.50	149.50	-2	21,127	-0.01%
2023/07/06	2	146.50	0	0.00	149.50	2	21,463	0.01%
2023/06/30	1	147.00	1	147.00	147.50	0	22,645	0.00%
2023/06/29	2	153.50	2	154.00	153.50	0	22,638	0.00%
2023/06/28	3	152.83	4	154.38	150.50	-1	22,599	0.00%
2023/06/27	10.2	165.71	12	163.33	154.00	-1.8	22,552	-0.01%
2023/06/26	15	164.37	15	163.57	162.50	0	22,389	0.00%
2023/06/21	25.1	164.01	25	163.28	163.50	0.1	22,342	0.00%
2023/06/20	8	162.13	10	162.05	162.00	-2	22,277	-0.01%
2023/06/19	19	164.61	19	164.60	161.00	0	22,196	0.00%
2023/06/16	99	163.67	94.2	164.53	165.50	4.8	22,158	0.02%
2023/06/15	18	150.97	23	153.96	157.00	-5	21,752	-0.02%
2023/06/14	5	148.20	6	148.58	146.00	-1	21,479	0.00%
2023/06/13	5	146.80	3.2	148.83	146.50	1.8	21,487	0.01%
2023/06/12	11.2	146.96	12	148.29	147.50	-0.8	21,458	0.00%
2023/06/09	27.1	152.52	41	153.01	153.50	-13.9	21,336	-0.07%
2023/06/08	18	152.33	15	153.33	151.50	3	21,375	0.01%
2023/06/07	27	153.56	39	154.83	155.00	-12	21,519	-0.06%
2023/06/06	23	153.52	4	153.38	153.00	19	21,748	0.09%
2023/06/05	63	162.22	23	164.26	156.00	40	22,003	0.18%
2023/06/02	6	149.58	34	149.29	158.00	-28	21,575	-0.13%
2023/06/01	18	144.97	15	145.27	144.00	3	21,395	0.01%
2023/05/31	21	142.33	26	143.63	145.00	-5	21,260	-0.02%
2023/05/30	20	140.15	18	141.31	141.00	2	20,917	0.01%
2023/05/29	30	142.30	39	141.64	141.00	-9	20,759	-0.04%
2023/05/26	39	139.10	74	135.68	135.50	-35	20,465	-0.17%
2023/05/25	43	140.78	42	141.58	141.00	1	20,375	0.00%
2023/05/24	45	137.67	45	136.46	139.00	0	20,944	0.00%
2023/05/23	9	130.39	16	131.50	137.00	-7	21,081	-0.03%
2023/05/22	46	128.80	42	128.67	128.50	4	20,821	0.02%
2023/05/19	35	122.79	40.1	121.94	123.50	-5.1	20,484	-0.02%
2023/05/18	60	112.69	74	115.26	117.50	-14	19,659	-0.07%
2023/05/17	31	107.68	15	108.87	107.00	16	19,385	0.08%
2023/05/16	42.1	107.36	41	107.74	109.50	1.1	19,125	0.01%
2023/05/15	22	105.24	23	106.11	105.00	-1	18,444	-0.01%
2023/05/12	9	96.76	8	96.85	101.50	1	18,028	0.01%
2023/05/11	9	96.76	8	96.85	95.40	1	17,657	0.01%
2023/05/10	3	100.87	2	99.20	98.90	1	17,423	0.01%
2023/05/09	29	108.12	28	109.46	103.00	1	17,153	0.01%
2023/05/08	30	105.38	42	106.51	109.00	-12	16,130	-0.07%
2023/05/05	3	97.77	6	98.29	99.10	-3	15,714	-0.02%
2023/05/04	6	98.40	21	98.80	99.30	-15	15,651	-0.10%
2023/05/03	31	98.61	23	99.10	97.40	8	15,618	0.05%
2023/05/02	23	102.46	6	100.58	103.50	17	15,474	0.11%
2023/04/28	7	94.50	10	94.62	94.90	-3	15,106	-0.02%
2023/04/27	12	91.26	23	91.71	92.60	-11	15,100	-0.07%
2023/04/26	19	92.65	13	93.21	92.30	6	14,970	0.04%
2023/04/25	33	93.34	22	94.32	93.70	11	14,800	0.07%
2023/04/24	17	98.39	25	97.84	98.80	-8	14,460	-0.06%
2023/04/21	13	95.25	14	97.54	95.40	-1	14,258	-0.01%
2023/04/20	20	97.60	18	100.02	97.10	2	14,161	0.01%
2023/04/19	16	98.54	9	99.24	99.00	7	14,099	0.05%
2023/04/18	15	100.09	32	99.46	97.90	-17	14,320	-0.12%
2023/04/17	14	97.02	5	97.64	97.10	9	14,921	0.06%
2023/04/14	5	94.40	2	94.40	94.70	3	15,018	0.02%
2023/04/13	7	97.01	3	97.83	95.00	4	15,106	0.03%
2023/04/12	6	95.18	5.2	96.07	96.80	0.8	14,531	0.01%
2023/04/11	11	86.24	32	84.87	88.00	-21	14,422	-0.15%
2023/04/10	30	80.73	10	82.02	80.00	20	14,136	0.14%
2023/04/07	14	77.98	37	77.68	78.90	-23	13,888	-0.17%
2023/04/06	8	73.51	15	73.02	73.40	-7	13,320	-0.05%
2023/03/31	2	69.60	1	68.70	69.30	1	13,138	0.01%
2023/03/30	2	70.10	2.1	70.24	70.10	-0.1	13,147	0.00%
2023/03/28	3.1	68.97	12.1	68.70	69.00	-9	13,250	-0.07%
2023/03/27	21.1	69.89	3	71.60	69.20	18.1	13,199	0.14%
2023/03/24	9	71.48	24	71.46	71.60	-15	13,146	-0.11%
2023/03/23	20	70.94	23	70.70	71.10	-3	13,169	-0.02%
2023/03/22	25	70.58	14	72.67	70.30	11	13,179	0.08%
2023/03/21	28	71.51	11.1	72.30	71.20	16.9	13,105	0.13%
2023/03/20	16.1	69.27	27.1	69.10	72.00	-11	12,850	-0.09%
2023/03/17	12	65.89	10	67.05	66.70	2	12,670	0.02%
2023/03/16	9	66.07	7	67.71	66.20	2	12,877	0.02%
2023/03/15	6	67.10	7	68.06	67.40	-1	13,338	-0.01%
2023/03/14	7	67.19	11	67.91	66.80	-4	13,476	-0.03%
2023/03/13	18	67.64	3	67.57	67.00	15	13,395	0.11%
2023/03/10	19	70.87	6	72.73	70.00	13	13,319	0.10%
2023/03/09	13	73.65	22	74.39	75.50	-9	13,009	-0.07%
2023/03/08	35	72.38	32	72.21	72.70	3	12,513	0.02%
2023/03/07	11	68.79	25	67.95	68.90	-14	12,001	-0.12%
2023/03/06	10	65.58	10.1	65.70	65.60	-0.1	11,557	0.00%
2023/03/03	3	64.07	3	64.63	63.00	0	11,394	0.00%
2023/03/02	5	63.48	8	63.68	63.00	-3	11,292	-0.03%
2023/03/01	5	63.24	16	63.32	63.50	-11	11,251	-0.10%
2023/02/24	24	63.73	12	65.10	63.00	12	11,218	0.11%
2023/02/23	23	63.78	3	63.73	64.30	20	11,108	0.18%
2023/02/22	33	65.51	26	65.45	64.80	7	10,890	0.06%
2023/02/21	1	62.80	36	62.00	64.50	-35	9,936	-0.35%
2023/02/20	31	59.18	28	59.19	58.70	3	9,340	0.03%
2023/02/17	7	56.16	7	57.33	57.80	0	8,918	0.00%
2023/02/16	11	56.50	12	56.56	56.00	-1	8,693	-0.01%
2023/02/15	12	56.32	11	55.92	55.50	1	8,537	0.01%
2023/02/14	1	53.10	1	52.90	53.50	0	8,236	0.00%
2023/02/13	5	52.48	3	52.53	53.10	2	8,187	0.02%
2023/02/10	2	54.70	1	54.80	54.50	1	8,088	0.01%
2023/02/09	3	55.60	2	55.65	55.50	1	8,006	0.01%
2023/02/08	2	54.85	6	55.07	54.70	-4	7,887	-0.05%
2023/02/07	4	55.13	3	55.30	55.10	1	7,838	0.01%
2023/02/06	2	54.60	0	0.00	54.90	2	7,803	0.03%
2023/02/03	7	54.33	4	54.63	54.50	3	7,776	0.04%
2023/02/02	4	56.10	5	56.50	56.00	-1	7,691	-0.01%
2023/02/01	4	56.35	3	58.10	56.40	1	7,549	0.01%
2023/01/31	12	55.93	22	55.90	56.50	-10	7,360	-0.14%
2023/01/30	10	54.16	7	54.23	54.40	3	7,096	0.04%
2023/01/17	4	52.08	1	52.50	52.30	3	6,920	0.04%
2023/01/16	9	50.17	8	50.74	50.70	1	6,779	0.01%
2023/01/13	0	0.00	0	50.40	50.20	0	6,744	0.00%
2023/01/12	6	51.85	4	51.00	51.00	2	6,740	0.03%
2023/01/11	4	52.70	6	51.98	52.20	-2	6,691	-0.03%
2023/01/10	2	52.10	32	52.19	52.40	-30	6,550	-0.46%
2023/01/09	6	52.12	8	52.44	52.40	-2	6,462	-0.03%
2023/01/06	24	54.10	9	52.50	52.10	15	6,331	0.24%
2023/01/05	35	58.31	35	58.23	56.90	0	5,863	0.00%
2023/01/04	24	54.40	23	56.54	57.60	1	4,884	0.02%
2023/01/03	19	50.62	19	50.52	52.40	0	4,383	0.00%
2022/12/29	0	0.00	3	48.50	49.30	-3	3,947	-0.08%
2022/12/28	0	0.00	2	49.73	48.75	-2	4,010	-0.05%
2022/12/27	3	49.63	7	49.46	49.10	-4	4,007	-0.10%
2022/12/26	1	48.60	1	49.00	49.50	0	3,948	0.00%
2022/12/23	2	48.30	1	49.00	48.90	1	3,954	0.03%
2022/12/21	0	0.00	4	48.16	48.05	-4	4,105	-0.10%
2022/12/20	5	48.55	3	48.77	47.35	2	4,102	0.05%
2022/12/19	1	49.00	1	48.00	47.80	0	4,080	0.00%
2022/12/16	0	0.00	2	49.20	49.20	-2	4,153	-0.05%
2022/12/15	4	48.79	1	48.95	48.90	3	4,340	0.07%
2022/12/14	2	49.59	1	49.20	49.25	1	4,679	0.02%
2022/12/13	1	48.65	0	0.00	48.45	1	4,798	0.02%
2022/12/12	11	48.65	9.1	48.66	48.35	1.9	4,889	0.04%
2022/12/09	0	0.00	7	49.27	48.80	-7	4,865	-0.14%
2022/12/08	18	49.90	11	50.09	49.60	7	4,771	0.15%
2022/12/07	30	49.25	24	49.37	49.65	6	4,481	0.13%
2022/12/06	8	48.70	20.1	48.02	48.70	-12.1	3,873	-0.31%
2022/12/05	0	0.00	7	43.71	44.30	-7	3,623	-0.19%
2022/12/02	7	43.63	3	43.90	42.70	4	3,578	0.11%
2022/12/01	0	0.00	5	42.00	41.80	-5	3,472	-0.14%
2022/11/29	2	41.35	0	0.00	41.40	2	3,528	0.06%
2022/11/25	0	0.00	2	41.55	40.70	-2	3,661	-0.05%
2022/11/24	1	40.25	2	40.53	40.70	-1	3,670	-0.03%
2022/11/23	0	0.00	0.4	41.05	39.95	-0.4	3,712	-0.01%
2022/11/22	8	41.06	9	40.96	41.20	-1	3,684	-0.03%
2022/11/21	2	40.23	4	39.80	40.50	-2	3,607	-0.06%
2022/11/18	4	38.83	0	0.00	38.20	4	3,553	0.11%
2022/11/17	1	39.00	1	38.35	38.70	0	3,577	0.00%
2022/11/16	2	38.10	0	0.00	37.55	2	3,573	0.06%
2022/11/15	1	38.00	1	38.25	38.40	0	3,578	0.00%
2022/11/14	0	0.00	1	37.61	38.10	-1	3,590	-0.03%
2022/11/11	0	0.00	0	37.45	36.90	0	3,643	0.00%
2022/11/10	1	38.20	1	39.50	37.75	0	3,711	0.00%
2022/11/09	1	38.90	0	0.00	39.05	1	3,727	0.03%
2022/11/08	0	38.95	0	0.00	38.60	0	3,726	0.00%
2022/11/07	0	39.00	0	0.00	39.00	0	3,723	0.00%
2022/11/03	1	38.40	1	38.70	38.60	0	3,813	0.00%
2022/10/31	0	0.00	1	36.75	36.80	-1	3,790	-0.03%
2022/10/28	1	37.30	1	36.70	36.20	0	3,790	0.00%
2022/10/26	1	37.35	2	37.60	37.50	-1	3,779	-0.03%
2022/10/25	1	38.45	1	38.40	38.45	0	3,769	0.00%
2022/10/24	1	38.50	0	0.00	38.45	1	3,772	0.03%
2022/10/21	1	38.10	1	38.00	38.00	0	3,779	0.00%
2022/10/20	2	40.05	1	39.75	39.00	1	3,746	0.03%
2022/10/19	6	41.13	0	0.00	40.65	6	3,718	0.16%
2022/10/18	5	40.99	6	41.51	41.00	-1	3,724	-0.03%
2022/10/17	6	41.00	3	41.22	41.50	3	3,704	0.08%
2022/10/14	2	43.15	6	43.21	42.90	-4	3,650	-0.11%
2022/10/13	5	41.75	4	43.45	41.70	1	3,584	0.03%
2022/10/12	5	42.37	5	42.41	43.45	0	3,536	0.00%
2022/10/11	5	40.50	10	41.94	42.40	-5	3,429	-0.15%
2022/10/07	1	41.40	0	0.00	41.20	1	3,380	0.03%
2022/10/06	3.2	43.46	3	43.57	42.30	0.2	3,426	0.01%
2022/10/05	0.2	42.50	3	42.77	43.20	-2.8	3,386	-0.08%
2022/10/04	0	0.00	5	41.70	41.90	-5	3,296	-0.15%
2022/10/03	6	40.73	1	40.55	40.05	5	3,240	0.15%
2022/09/30	4	40.60	4	40.65	41.60	0	3,204	0.00%
2022/09/29	1	42.50	4	42.80	41.70	-3	3,138	-0.10%
2022/09/28	5	41.68	2	41.63	40.45	3	3,009	0.10%
2022/09/27	1	41.75	1	40.45	42.00	0	2,891	0.00%
2022/09/26	2	42.30	2	42.60	40.30	0	2,822	0.00%
2022/09/23	0	0.00	6	44.77	44.20	-6	2,741	-0.22%
2022/09/22	4	44.16	6.1	44.10	44.90	-2.1	2,634	-0.08%
2022/09/21	9	44.48	6	46.40	44.00	3	2,393	0.13%
2022/09/20	10	43.79	13	42.72	43.50	-3	1,968	-0.15%
2022/09/19	15	41.71	13	41.14	40.40	2	1,755	0.11%
2022/09/15	0	0.00	1	39.75	39.75	-1	1,578	-0.06%
2022/09/14	1	39.55	0	0.00	39.35	1	1,569	0.06%
2022/09/05	1	40.90	1	41.50	41.20	0	1,577	0.00%
2022/09/02	0	0.00	2	41.25	42.00	-2	1,529	-0.13%
2022/09/01	10	39.87	9	39.55	39.55	1	1,390	0.07%
2022/08/31	0	0.00	1	41.10	40.70	-1	1,364	-0.07%
2022/08/30	3	40.43	6	40.46	39.55	-3	1,303	-0.23%
2022/08/29	1	38.30	1	39.10	39.00	0	1,245	0.00%
2022/08/24	0	0.00	1	39.35	39.45	-1	1,220	-0.08%
2022/08/23	1	38.75	0	0.00	38.35	1	1,184	0.08%
2022/08/19	2	39.00	2	39.68	38.70	0	1,157	0.00%
2022/08/18	4	39.40	5	39.63	39.30	-1	1,131	-0.09%
2022/08/17	6	39.32	5	39.80	39.00	1	1,067	0.09%
2022/08/16	6	38.65	10	38.48	38.70	-4	970	-0.41%
2022/08/15	0	0.00	1	36.90	36.95	-1	924	-0.11%
2022/08/11	7	36.11	0	0.00	36.30	7	924	0.76%
2022/08/10	0	0.00	1	38.00	38.10	-1	879	-0.11%
2022/08/09	0	0.00	1	36.20	36.45	-1	823	-0.12%
2022/08/08	1	35.60	0	0.00	36.10	1	825	0.12%
2022/07/29	0	0.00	2	37.25	37.10	-2	846	-0.24%
2022/07/28	1	37.00	1	37.60	37.75	0	844	0.00%
2022/07/25	0	0.00	2	37.73	38.60	-2	819	-0.24%
2022/07/22	1	36.95	0	0.00	36.70	1	804	0.12%
2022/07/21	8	37.10	8	36.85	36.85	0	819	0.00%
2022/07/20	1	37.70	0	0.00	36.85	1	869	0.12%
2022/07/19	0	0.00	6	37.52	37.50	-6	874	-0.69%
2022/07/18	1	37.30	11	37.16	37.05	-10	879	-1.14%
2022/07/15	1	37.10	2	37.00	37.20	-1	883	-0.11%
2022/07/14	25	37.09	7	36.98	37.00	18	911	1.98%
2022/07/12	7	34.92	7	34.90	34.85	0	851	0.00%
2022/07/08	0	0.00	1	35.20	35.25	-1	889	-0.11%
2022/07/07	1	33.35	1	34.15	34.60	0	890	0.00%
2022/07/06	2	34.18	2	34.75	33.70	0	913	0.00%
2022/07/05	2	34.95	3	35.48	35.00	-1	940	-0.11%
2022/07/01	4	35.31	4	35.34	33.80	0	1,032	0.00%
2022/06/30	1	35.45	1	35.10	35.65	0	1,134	0.00%
2022/06/29	1	35.00	1	35.50	35.10	0	1,157	0.00%
2022/06/28	3	35.57	3	36.35	35.15	0	1,199	0.00%
2022/06/24	0	0.00	2	35.40	35.60	-2	1,177	-0.17%
2022/06/17	8	33.90	8	33.15	33.90	0	1,213	0.00%
2022/06/15	6	36.54	4	36.89	35.00	2	1,273	0.16%
2022/05/11	0	0.00	1	35.15	34.80	-1	1,553	-0.06%
2022/05/09	0	0.00	1	35.85	35.40	-1	1,556	-0.06%
2022/05/04	1	38.40	0	0.00	38.00	1	1,553	0.06%
2022/05/03	3	38.50	3	38.10	38.50	0	1,552	0.00%
2022/04/28	21	38.99	19	38.50	38.40	2	1,574	0.13%
2022/04/27	14	38.70	13	39.24	39.20	1	1,579	0.06%
2022/04/26	10	39.62	11	40.66	40.20	-1	1,584	-0.06%
2022/04/22	9	40.45	32	40.24	40.00	-23	1,724	-1.33%
2022/04/21	1	40.55	1	41.40	40.35	0	1,807	0.00%
2022/04/20	30	41.68	7	41.10	41.10	23	2,108	1.09%
2022/04/19	10	41.93	11	41.91	41.90	-1	2,397	-0.04%
2022/04/18	16	42.28	16	41.91	41.90	0	2,478	0.00%
2022/04/15	10	42.79	9.2	43.37	42.55	0.8	2,467	0.03%
2022/04/14	0	0.00	2	43.05	43.00	-2	2,444	-0.08%
2022/04/12	4	42.38	0	0.00	42.15	4	2,426	0.16%
2022/04/11	1	43.50	2	43.65	43.50	-1	2,394	-0.04%
2022/04/08	0.2	44.30	10	44.08	44.20	-9.8	2,363	-0.41%
2022/04/07	7	44.15	6	43.15	42.30	1	2,310	0.04%
2022/04/06	13.1	44.29	1	44.60	44.60	12.1	2,254	0.54%
2022/04/01	1	42.00	1	41.70	42.00	0	2,133	0.00%
2022/03/31	2	42.90	1	41.65	41.10	1	2,107	0.05%
2022/03/28	3	40.30	23	39.99	40.95	-20	2,038	-0.98%
2022/03/25	12	40.48	96	40.58	40.45	-84	2,029	-4.14%
2022/03/24	1	41.40	2	41.85	41.65	-1	2,028	-0.05%
2022/03/23	2	41.43	22	41.19	41.15	-20	2,013	-0.99%
2022/03/22	2	41.85	2	41.93	41.85	0	2,001	0.00%
2022/03/21	2	41.80	2	42.15	41.60	0	1,999	0.00%
2022/03/18	1	41.00	6	40.96	40.90	-5	1,933	-0.26%
2022/03/17	12	41.63	7	41.04	41.30	5	1,927	0.26%
2022/03/16	13	41.98	16	41.97	41.30	-3	1,887	-0.16%
2022/03/15	11	40.16	11	41.55	40.05	0	1,786	0.00%
2022/03/14	44	40.04	37	40.70	42.05	7	1,743	0.40%
2022/03/10	40	38.27	5	38.55	38.65	35	1,637	2.14%
2022/03/09	1	37.85	0	0.00	37.85	1	1,632	0.06%
2022/03/08	10	36.60	1	36.75	37.00	9	1,629	0.55%
2022/03/07	31	37.73	0	0.00	37.70	31	1,622	1.91%
2022/03/04	6	38.23	1	38.25	38.60	5	1,637	0.31%
2022/03/03	1	38.70	1	38.60	38.70	0	1,636	0.00%
2022/03/02	0	0.00	2	37.40	37.85	-2	1,628	-0.12%
2022/03/01	1	37.40	3	37.22	37.40	-2	1,627	-0.12%
2022/02/25	1	36.90	1	36.75	36.75	0	1,626	0.00%
2022/02/23	0.1	37.50	0	0.00	37.40	0.1	1,615	0.01%
2022/02/22	0	0.00	2	37.63	37.60	-2	1,614	-0.12%
2022/02/16	0	0.00	6	38.50	38.90	-6	1,616	-0.37%
2022/02/15	0	0.00	14.1	38.21	38.00	-14.1	1,617	-0.87%
2022/02/14	1	38.50	14	38.40	38.50	-13	1,609	-0.81%
2022/02/11	0	0.00	2	39.20	39.25	-2	1,603	-0.12%
2022/02/10	8	39.37	1	39.35	39.55	7	1,605	0.44%
2022/02/09	1	39.00	1	39.30	39.50	0	1,601	0.00%
2022/02/08	1	39.25	1	39.10	39.25	0	1,594	0.00%
2022/02/07	3	38.00	1	38.05	38.00	2	1,580	0.13%
2022/01/26	2	37.65	0	0.00	37.50	2	1,568	0.13%
2022/01/25	4	37.83	0	0.00	37.35	4	1,569	0.25%
2022/01/24	4	37.48	0	0.00	37.75	4	1,571	0.25%
2022/01/21	2	39.25	1	39.15	39.05	1	1,548	0.06%
2022/01/20	1	40.55	0	0.00	39.70	1	1,541	0.06%
2022/01/19	5	39.45	0	0.00	40.20	5	1,525	0.33%
2022/01/18	16	41.21	1	42.80	40.20	15	1,507	0.99%
2022/01/17	35	39.44	4	40.10	40.25	31	1,338	2.32%
2022/01/14	17	40.27	20	40.96	39.80	-3	1,299	-0.23%
2022/01/13	33.1	43.05	29	42.65	42.70	4.1	1,204	0.34%
2022/01/12	13	43.10	11	43.33	43.55	2	888	0.23%
2022/01/11	4	39.49	0.5	39.60	39.60	3.5	556	0.63%
2022/01/07	0	0.00	1	36.00	36.15	-1	461	-0.22%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2022/01/05	0	0.00	1	37.70	37.25	-1	470	-0.21%
2022/01/04	0.1	36.85	0	0.00	36.95	0.1	466	0.02%
2022/01/03	0	0.00	23	36.90	37.00	-23	471	-4.88%
2021/12/30	2	37.35	2	37.05	37.35	0	472	0.00%
2021/12/28	2.3	37.09	0	0.00	37.00	2.3	488	0.46%
2021/12/27	1	37.05	0	0.00	37.10	1	499	0.20%
2021/12/20	1	37.05	0	0.00	36.80	1	583	0.17%
2021/12/17	0	0.00	4	36.55	36.55	-4	572	-0.70%
2021/12/16	1	36.85	0	0.00	36.75	1	567	0.18%
2021/12/15	1	36.90	3	37.05	36.95	-2	567	-0.35%
2021/12/14	18	35.79	1	35.60	35.60	17	548	3.10%
2021/12/13	15	35.69	0	0.00	35.90	15	571	2.63%
2021/12/09	1	34.80	0	0.00	34.85	1	593	0.17%
2021/12/07	0	34.90	0	0.00	34.90	0	593	0.00%
2021/11/18	2	36.20	0	0.00	36.20	2	603	0.33%
2021/11/12	1	37.15	0	0.00	36.70	1	631	0.16%
2021/11/08	0	0.00	2	37.55	37.55	-2	647	-0.31%
2021/11/05	0	0.00	18	36.87	37.10	-18	659	-2.73%
2021/11/04	0	0.00	19	37.05	36.80	-19	670	-2.84%
2021/11/01	0	0.00	3	37.85	38.00	-3	681	-0.44%
2021/10/29	1	36.95	0	0.00	36.70	1	673	0.15%
2021/10/27	2	36.85	0	0.00	36.55	2	679	0.29%
2021/10/21	1	36.30	0	0.00	35.95	1	729	0.14%
2021/10/18	0	0.00	13	35.42	35.20	-13	795	-1.63%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.11%
2021/10/08	1	37.05	0	0.00	36.70	1	885	0.11%
2021/10/04	51	38.38	0	0.00	37.05	51	1,003	5.08%
2021/10/01	1	40.00	0	0.00	38.10	1	996	0.10%
2021/09/30	1	39.70	1	39.25	39.25	0	944	0.00%
2021/09/28	1	38.30	0	0.00	38.30	1	927	0.11%
2021/09/16	0	0.00	6	39.94	39.20	-6	970	-0.62%
2021/08/30	1	38.25	0	0.00	38.35	1	977	0.10%
2021/08/16	3	38.72	0	0.00	38.30	3	980	0.31%
2021/08/10	1	41.30	0	0.00	40.80	1	1,012	0.10%
2021/07/28	0	0.00	2	46.30	44.10	-2	1,649	-0.12%
2021/07/26	0	0.00	2	47.75	47.85	-2	1,707	-0.12%
2021/07/23	1	46.50	1	46.40	46.30	0	1,731	0.00%
2021/07/22	2	45.55	0	0.00	45.65	2	1,791	0.11%
2021/07/20	1	45.65	0	0.00	45.15	1	1,842	0.05%
2021/07/19	0	0.00	1	46.00	46.05	-1	1,852	-0.05%
2021/07/16	1	45.00	0	0.00	44.85	1	1,870	0.05%
2021/07/14	6	44.78	5	44.10	43.85	1	1,905	0.05%
2021/07/13	5	44.30	3	43.67	44.30	2	1,937	0.10%
2021/07/09	0	0.00	3	41.20	41.20	-3	2,013	-0.15%
2021/07/08	0	0.00	1	41.60	41.55	-1	2,078	-0.05%
2021/07/05	1	42.00	0	0.00	42.15	1	2,277	0.04%
2021/07/02	0	0.00	1	42.05	42.05	-1	2,329	-0.04%
2021/06/30	0	0.00	1	44.20	43.60	-1	2,366	-0.04%
2021/06/28	1	44.05	2	43.25	43.20	-1	2,390	-0.04%
2021/06/25	0	0.00	1.2	43.73	43.70	-1.2	2,393	-0.05%
2021/06/24	0	0.00	3	42.95	43.05	-3	2,398	-0.13%
2021/06/18	3	42.60	0	0.00	42.30	3	2,409	0.12%
2021/06/11	0	0.00	1	43.40	43.40	-1	2,443	-0.04%
2021/06/02	1	43.70	0	0.00	43.80	1	2,543	0.04%
2021/05/31	0	0.00	1	44.25	44.25	-1	2,593	-0.04%
2021/05/28	0	0.00	4	43.40	43.30	-4	2,667	-0.15%
2021/05/27	0	0.00	7	42.31	42.65	-7	2,665	-0.26%
2021/05/26	2	42.45	6	42.57	42.60	-4	2,678	-0.15%
2021/05/25	5	42.40	0	0.00	42.20	5	2,682	0.19%
2021/05/24	1	41.30	1	42.00	42.05	0	2,688	0.00%
2021/05/19	2	41.15	3	41.65	42.10	-1	2,712	-0.04%
2021/05/18	3	40.70	1	39.50	42.40	2	2,721	0.07%
2021/05/17	1	37.55	1	38.00	39.00	0	2,709	0.00%
2021/05/13	0	0.00	1	41.40	40.00	-1	2,662	-0.04%
2021/05/12	3.2	41.42	2	41.40	41.10	1.2	2,689	0.04%
2021/05/11	6	47.07	4	46.03	45.50	2	2,633	0.08%
2021/05/10	19	50.34	15	51.33	49.50	4	2,569	0.16%
2021/05/07	8	49.73	9	49.54	49.35	-1	2,461	-0.04%
2021/05/06	0	0.00	4	49.88	50.10	-4	2,299	-0.17%
2021/05/04	4	46.19	3	47.47	46.35	1	2,230	0.04%
2021/05/03	1	50.60	3	50.13	49.40	-2	2,211	-0.09%
2021/04/29	3	50.67	1	51.10	51.10	2	2,193	0.09%
2021/04/28	3	50.63	41	51.34	51.30	-38	2,155	-1.76%
2021/04/27	41	50.36	3	50.60	50.20	38	2,107	1.80%
2021/04/26	0	0.00	2	50.40	49.80	-2	2,082	-0.10%
2021/04/22	4	49.68	0	0.00	48.20	4	2,102	0.19%
2021/04/21	0	0.00	1	50.00	49.80	-1	2,066	-0.05%
2021/04/20	12.1	50.24	8	50.25	50.20	4.1	2,056	0.20%
2021/04/19	1.3	50.95	5.2	50.92	50.50	-4	2,043	-0.19%
2021/04/16	6	49.97	1	49.70	49.95	5	2,002	0.25%
2021/04/15	11	50.83	48	50.31	50.20	-37	1,992	-1.86%
2021/04/14	44	48.98	14	49.94	49.00	30	1,921	1.56%
2021/04/13	32	49.85	20	50.30	48.65	12	1,913	0.63%
2021/04/12	0	0.00	1	49.80	49.35	-1	1,870	-0.05%
2021/04/09	4	49.19	2	50.05	50.20	2	1,857	0.11%
2021/04/08	1	48.80	4	47.74	48.45	-3	1,754	-0.17%
2021/04/07	2	46.98	30	46.59	46.40	-28	1,705	-1.64%
2021/04/06	1	47.55	6	47.55	47.20	-5	1,721	-0.29%
2021/04/01	31	46.18	5	46.30	46.90	26	1,711	1.52%
2021/03/31	1	45.20	0	0.00	45.20	1	1,687	0.06%
2021/03/23	2	43.93	1	44.40	43.40	1	1,839	0.05%
2021/03/22	1	43.95	0	0.00	44.10	1	1,843	0.05%
2021/03/19	2	44.73	0	0.00	44.55	2	1,863	0.11%
2021/03/17	1	45.70	0	0.00	45.60	1	1,927	0.05%
2021/03/12	1	46.70	0	0.00	46.05	1	2,181	0.05%
2021/03/11	0	0.00	2	45.90	45.70	-2	2,227	-0.09%
2021/03/10	0	0.00	1	46.00	45.20	-1	2,270	-0.04%
2021/03/09	1	45.35	1	46.05	45.50	0	2,327	0.00%
2021/03/08	1	46.25	0	0.00	46.00	1	2,498	0.04%
2021/03/05	0	0.00	2	46.20	45.60	-2	2,524	-0.08%
2021/03/04	1	46.05	13	46.53	45.25	-12	2,594	-0.46%
2021/03/03	13	46.22	13	46.10	46.40	0	2,729	0.00%
2021/02/26	0	0.00	50	43.90	43.85	-50	3,021	-1.65%
2021/02/25	1	44.40	0	0.00	44.55	1	3,034	0.03%
2021/02/24	12	44.87	1	44.40	44.40	11	3,054	0.36%
2021/02/23	3	45.32	0	0.00	45.35	3	3,069	0.10%
2021/02/22	2	45.50	0	0.00	45.40	2	3,128	0.06%
2021/02/19	0	0.00	1	44.10	44.40	-1	3,135	-0.03%
2021/02/17	0	0.00	1	43.40	43.85	-1	3,189	-0.03%
2021/02/05	20	42.60	15	42.08	42.10	5	3,201	0.16%
2021/02/04	10	42.05	0	0.00	42.40	10	3,260	0.31%
2021/02/03	11	41.26	0	0.00	41.35	11	3,354	0.33%
2021/02/02	0	0.00	10	41.80	42.50	-10	3,347	-0.30%
2021/02/01	1	41.70	0	0.00	41.65	1	3,400	0.03%
2021/01/29	0	0.00	1	44.65	42.85	-1	3,429	-0.03%
2021/01/28	0	0.00	40	42.76	42.75	-40	3,536	-1.13%
2021/01/27	20	43.81	0	0.00	43.85	20	3,584	0.56%
2021/01/26	20	44.28	0	0.00	44.40	20	3,649	0.55%
2021/01/22	0	0.00	1	44.30	43.90	-1	3,748	-0.03%
2021/01/20	21	43.27	0	0.00	42.40	21	4,147	0.51%
2021/01/19	1	46.00	0	0.00	45.10	1	4,195	0.02%
2021/01/18	11	43.39	0	0.00	45.50	11	4,295	0.26%
2021/01/15	1	44.80	3	45.23	44.80	-2	4,681	-0.04%
2021/01/14	3	46.75	0	0.00	46.85	3	4,713	0.06%
2021/01/13	3	47.00	2	47.43	47.30	1	4,769	0.02%
2021/01/12	1	47.30	2	48.08	46.80	-1	4,802	-0.02%
2021/01/11	2	48.20	7	48.95	48.30	-5	4,867	-0.10%
2021/01/08	4	47.28	2	47.20	48.50	2	4,982	0.04%
2021/01/07	3	48.18	0	0.00	47.80	3	5,141	0.06%
2021/01/06	6	47.04	0	0.00	46.85	6	5,382	0.11%
2021/01/05	4	48.98	0	0.00	48.75	4	5,540	0.07%
2021/01/04	0	0.00	3	49.00	49.00	-3	5,917	-0.05%
2020/12/28	0	0.00	1	49.25	49.25	-1	6,239	-0.02%
2020/12/25	5	49.76	0	0.00	49.80	5	6,279	0.08%
2020/12/24	1	50.60	0	0.00	50.20	1	6,314	0.02%
2020/12/23	0	0.00	1	49.60	50.40	-1	6,344	-0.02%
2020/12/22	2	49.85	1	48.80	48.45	1	6,478	0.02%
2020/12/21	0	0.00	1	49.40	50.00	-1	6,504	-0.02%
2020/12/18	3	51.07	0	0.00	50.50	3	6,545	0.05%
2020/12/17	1	50.30	0	0.00	50.20	1	6,592	0.02%
2020/12/15	1	51.30	0	0.00	50.70	1	6,711	0.01%
2020/12/14	2	51.50	0	0.00	52.40	2	6,751	0.03%
2020/12/11	3	52.77	0	0.00	52.40	3	6,811	0.04%
2020/12/10	1	53.90	1	55.90	53.90	0	6,857	0.00%
2020/12/09	1	54.70	2	55.45	54.60	-1	6,968	-0.01%
2020/12/08	1	54.50	3	54.67	55.00	-2	7,502	-0.03%
2020/12/07	2	52.85	2	53.30	53.90	0	7,652	0.00%
2020/12/04	2	52.65	0	0.00	52.60	2	7,674	0.03%
2020/12/03	2	53.80	6	54.27	53.70	-4	7,727	-0.05%
2020/12/02	7	54.79	9	55.69	53.90	-2	7,876	-0.03%
2020/12/01	8	53.48	2	53.05	53.60	6	7,773	0.08%
2020/11/30	4	53.73	1	54.00	53.30	3	7,838	0.04%
2020/11/27	13	53.05	1	53.00	52.90	12	7,803	0.15%
2020/11/26	4	52.55	8	52.66	52.60	-4	7,738	-0.05%
2020/11/25	9	52.33	4	52.20	52.00	5	7,863	0.06%
2020/11/20	2	50.60	0	0.00	50.30	2	7,700	0.03%
2020/11/19	0	0.00	2	51.25	51.00	-2	7,782	-0.03%
2020/11/12	1	49.30	0	0.00	48.40	1	8,314	0.01%
2020/11/11	2	49.73	16	49.18	49.05	-14	8,505	-0.16%
2020/11/10	2	50.90	0	0.00	50.60	2	8,463	0.02%
2020/11/09	0	0.00	1	51.90	51.80	-1	8,424	-0.01%
2020/11/05	1	51.70	1	52.00	51.40	0	8,393	0.00%
2020/11/03	2	51.35	3	51.37	51.30	-1	8,301	-0.01%
2020/10/30	2	51.25	0	0.00	50.80	2	8,297	0.02%
2020/10/29	1	51.30	0	0.00	51.60	1	8,247	0.01%
2020/10/28	7	53.84	4	54.40	52.10	3	8,190	0.04%
2020/10/27	0	0.00	1	52.00	51.80	-1	7,870	-0.01%
2020/10/26	11	52.43	0	0.00	52.50	11	7,864	0.14%
2020/10/23	17	53.21	11	52.64	53.00	6	7,845	0.08%
2020/10/22	1	50.50	6	50.17	50.30	-5	7,533	-0.07%
2020/10/20	0	0.00	2	50.35	50.70	-2	7,627	-0.03%
2020/10/19	1	51.00	0	0.00	50.30	1	7,938	0.01%
2020/10/16	5	50.13	3	49.90	50.40	2	8,004	0.02%
2020/10/15	2	51.10	13	51.72	51.60	-11	7,916	-0.14%
2020/10/14	11	51.40	20	51.83	51.00	-9	7,792	-0.12%
2020/10/13	76	49.17	6	49.48	49.35	70	7,746	0.90%
2020/10/12	13	49.32	45	49.06	50.80	-32	7,563	-0.42%
2020/10/07	1	46.85	0	0.00	46.45	1	7,260	0.01%
2020/10/06	44	45.84	66	46.06	46.30	-22	7,224	-0.30%
2020/10/05	1	45.30	11	44.07	45.00	-10	7,176	-0.14%
2020/09/30	1	42.35	1	43.15	42.25	0	7,206	0.00%
2020/09/28	12	42.84	1	42.55	42.60	11	7,157	0.15%
2020/09/25	33	43.78	23	44.53	41.90	10	7,153	0.14%
2020/09/24	43	43.76	11	44.66	43.45	32	6,989	0.46%
2020/09/23	1	43.70	32	44.07	44.15	-31	6,934	-0.45%
2020/09/22	2	44.88	1	45.55	44.60	1	6,907	0.01%
2020/09/21	2	46.03	0	0.00	46.05	2	6,841	0.03%
2020/09/18	1	45.00	0	0.00	44.90	1	6,729	0.01%
2020/09/17	10	44.80	10	45.10	45.05	0	6,685	0.00%
2020/09/16	1	44.30	0	0.00	45.00	1	6,619	0.02%
2020/09/15	2	45.20	4	44.60	44.40	-2	6,551	-0.03%
2020/09/14	12	44.66	2	45.50	44.85	10	6,452	0.15%
2020/09/11	3	47.23	21	48.60	46.65	-18	6,258	-0.29%
2020/09/10	8	44.81	8	44.57	44.90	0	5,723	0.00%
2020/09/09	3	43.00	4	42.19	42.65	-1	5,565	-0.02%
2020/09/08	3	41.92	2	41.98	42.20	1	5,537	0.02%
2020/09/07	7	42.64	8	42.54	42.05	-1	5,442	-0.02%
2020/09/04	16	41.10	7	40.86	40.60	9	5,261	0.17%
2020/09/03	5	41.70	5	41.94	41.15	0	5,178	0.00%
2020/09/02	7	40.01	0	0.00	40.65	7	5,047	0.14%
2020/09/01	9	40.09	36	40.98	39.65	-27	4,992	-0.54%
2020/08/31	31	40.26	3	40.90	40.80	28	4,905	0.57%
2020/08/28	10	39.10	1	38.60	38.70	9	4,688	0.19%
2020/08/27	3	39.00	0	0.00	38.75	3	4,655	0.06%
2020/08/20	3	36.13	0	0.00	35.90	3	4,217	0.07%
2020/08/18	15	39.16	18	39.40	39.05	-3	3,997	-0.08%
2020/08/17	21	37.56	16.8	37.28	38.30	4.2	3,711	0.11%
2020/08/14	0	0.00	5	34.91	34.85	-5	3,452	-0.14%
2020/08/13	2	34.38	0	33.80	33.75	2	3,379	0.06%
2020/08/12	0	0.00	10.2	33.12	34.40	-10.2	3,363	-0.30%
2020/08/07	1	34.95	1	35.65	35.00	0	3,269	0.00%
2020/08/06	16	35.21	3	35.47	35.75	13	3,213	0.40%
2020/08/05	0	0.00	4	34.08	33.95	-4	3,113	-0.13%
2020/08/03	3	33.80	0	0.00	33.80	3	3,073	0.10%
2020/07/31	1	33.50	0	0.00	33.60	1	3,042	0.03%
2020/07/30	4	34.45	7	35.27	33.85	-3	3,059	-0.10%
2020/07/29	0	0.00	10	35.00	34.75	-10	3,051	-0.33%
2020/07/28	1	34.85	1	33.35	33.30	0	2,964	0.00%
2020/07/27	10	34.68	18	33.96	32.95	-8	2,874	-0.28%
2020/07/24	4	36.08	4	36.73	36.60	0	2,756	0.00%
2020/07/23	9	37.09	58	36.34	36.25	-49	2,645	-1.85%
2020/07/21	0	0.00	4	33.14	33.30	-4	2,134	-0.19%
2020/07/20	1	32.75	6	32.05	32.70	-5	2,083	-0.24%
2020/07/17	3	33.25	4	32.50	32.00	-1	2,019	-0.05%
2020/07/16	3	31.18	5	31.40	31.65	-2	1,780	-0.11%
2020/07/15	95	32.17	99	32.03	31.00	-4	1,749	-0.23%
2020/07/14	0	0.00	3	30.55	30.20	-3	1,642	-0.18%
2020/07/13	11.1	31.40	4	30.95	31.10	7.1	1,613	0.44%
2020/07/10	6	31.28	2	31.40	31.55	4	1,556	0.26%
2020/07/09	2	30.58	10	31.15	30.55	-8	1,451	-0.55%
2020/07/08	6	29.21	3	29.15	29.15	3	1,322	0.23%
2020/07/07	11	29.36	3	29.33	29.55	8	1,309	0.61%
2020/07/06	7	29.01	10	29.12	29.15	-3	1,274	-0.24%
2020/07/03	4	28.45	0	0.00	28.35	4	1,236	0.32%
2020/07/02	0	0.00	4	28.63	28.60	-4	1,239	-0.32%
2020/07/01	2	28.35	5	28.33	28.55	-3	1,225	-0.24%
2020/06/30	7	28.17	0	0.00	27.95	7	1,191	0.59%
2020/06/17	3.1	29.33	1	28.55	28.75	2.1	1,155	0.18%
2020/06/16	0	0.00	22	27.85	29.00	-22	1,101	-2.00%
2020/06/15	27	27.50	20	27.67	27.80	7	1,033	0.68%
2020/06/12	1	26.00	9	25.79	26.45	-8	977	-0.82%
2020/06/10	18	26.83	0	0.00	26.50	18	968	1.86%
2020/06/05	1	27.00	0	0.00	26.85	1	1,033	0.10%
2020/05/27	0	0.00	1	25.90	25.80	-1	1,072	-0.09%
2020/05/25	1	25.00	0	0.00	25.10	1	1,093	0.09%
2020/05/20	3	26.40	2	26.25	26.30	1	1,107	0.09%
2020/05/19	0	0.00	1	26.00	26.00	-1	1,109	-0.09%
2020/05/15	1	26.40	2	25.90	25.90	-1	1,109	-0.09%
2020/05/14	2	27.50	0	0.00	26.85	2	1,091	0.18%
2020/05/12	1	28.00	0	0.00	27.40	1	1,115	0.09%
2020/05/06	0	0.00	10	28.40	28.10	-10	1,231	-0.81%
2020/05/05	10	27.70	0	0.00	28.45	10	1,307	0.76%
2020/04/30	6	25.84	5	26.20	26.60	1	1,282	0.08%
2020/04/29	0	0.00	19	25.60	25.55	-19	1,276	-1.49%
2020/04/22	5	24.05	0	0.00	24.50	5	1,387	0.36%
2020/04/20	5	25.25	0	0.00	25.15	5	1,378	0.36%
2020/04/15	2	25.90	0	0.00	25.95	2	1,404	0.14%
2020/04/13	7	26.09	0	0.00	25.80	7	1,401	0.50%
2020/04/08	5	26.30	5	26.30	27.00	0	1,404	0.00%
2020/03/31	0	0.00	16	24.35	24.30	-16	1,387	-1.15%
2020/03/30	2	23.30	2	23.90	24.15	0	1,390	0.00%
2020/03/24	0	0.00	1	22.35	22.60	-1	1,392	-0.07%
2020/03/23	5	20.15	0	0.00	21.20	5	1,439	0.35%
2020/03/16	5	24.85	0	0.00	24.20	5	1,413	0.35%
2020/03/13	12	24.88	0	0.00	25.40	12	1,393	0.86%
2020/03/12	139	28.24	162	27.31	27.55	-23	1,365	-1.68%	大買/大賣/
2020/03/11	15	29.87	15	30.30	29.45	0	1,331	0.00%
2020/03/10	9	29.38	9	30.25	30.25	0	1,312	0.00%
2020/03/05	2	30.70	0	0.00	30.70	2	1,266	0.16%
2020/03/02	0	0.00	3	29.55	29.60	-3	1,264	-0.24%
2020/02/27	62	29.84	69	29.16	29.15	-7	1,276	-0.55%
2020/02/26	3	30.30	17	30.32	30.35	-14	1,272	-1.10%
2020/02/25	8	29.08	8	29.31	29.75	0	1,260	0.00%
2020/02/24	1	29.40	5	29.80	29.80	-4	1,247	-0.32%
2020/02/21	2	30.05	2	30.20	29.75	0	1,245	0.00%
2020/02/19	0	0.00	3	30.55	30.40	-3	1,225	-0.24%
2020/02/17	0	0.00	4	30.65	30.65	-4	1,243	-0.32%
2020/02/13	6	30.94	0	0.00	30.80	6	1,228	0.49%
2020/02/12	82	31.61	60	31.33	31.40	22	1,204	1.83%
2020/02/11	20	31.46	0	0.00	31.35	20	1,153	1.73%
2020/02/10	1	31.95	0	0.00	31.90	1	1,128	0.09%
2020/02/07	7	30.42	5	31.45	31.35	2	1,088	0.18%
2020/02/06	11	30.85	15	31.56	30.95	-4	1,051	-0.38%
2020/02/05	18	29.83	1	29.85	30.05	17	920	1.85%
2020/02/04	0	0.00	37	29.60	30.25	-37	896	-4.13%
2020/02/03	13	28.84	0	0.00	29.20	13	859	1.51%
2020/01/31	2	29.00	0	0.00	30.00	2	844	0.24%
2020/01/30	25	28.87	13	29.64	29.00	12	821	1.46%
2020/01/20	0	0.00	10	30.24	30.35	-10	785	-1.27%
2020/01/17	0	0.00	12	29.45	29.30	-12	731	-1.64%
2020/01/16	3	28.52	0	0.00	28.70	3	698	0.43%
2020/01/15	9	28.49	0	0.00	28.35	9	690	1.30%
2020/01/14	1	28.80	0	0.00	28.85	1	692	0.14%
2020/01/13	10	29.31	7	28.80	28.80	3	701	0.43%
2020/01/08	11	27.67	0	0.00	27.60	11	664	1.65%
2020/01/06	1	28.00	0	0.00	28.25	1	676	0.15%
2020/01/03	5	28.35	1	28.30	28.30	4	672	0.59%
2020/01/02	1	29.10	0	0.00	29.00	1	658	0.15%
2019/12/30	6	28.82	0	0.00	28.80	6	635	0.94%
2019/12/27	5	28.80	0	0.00	28.80	5	634	0.79%
2019/12/26	1	28.90	0	0.00	28.80	1	631	0.16%
2019/12/25	27	29.02	0	0.00	29.00	27	640	4.22%
2019/12/23	25	29.76	0	0.00	29.35	25	632	3.95%
2019/12/20	1	29.60	0	0.00	29.45	1	629	0.16%
2019/12/19	4	29.68	0	0.00	29.65	4	628	0.64%
2019/12/18	6	30.00	5	29.95	30.15	1	618	0.16%
2019/12/16	0	0.00	5	29.13	29.20	-5	559	-0.89%
2019/12/11	0	0.00	1	28.90	29.10	-1	544	-0.18%
2019/12/06	1	27.90	0	0.00	27.75	1	516	0.19%
2019/12/02	2	28.10	1	28.60	27.80	1	526	0.19%
2019/11/28	2	28.50	1	28.30	28.65	1	517	0.19%
2019/11/25	1	27.45	0	0.00	27.55	1	463	0.22%
2019/11/22	20	27.15	0	0.00	27.50	20	456	4.38%
2019/11/21	9	27.13	4	27.15	27.00	5	452	1.11%
2019/11/15	2	26.70	2	26.90	26.50	0	466	0.00%
2019/11/06	0	0.00	1	25.45	25.45	-1	487	-0.21%
2019/10/22	5	25.08	0	0.00	24.70	5	705	0.71%
2019/10/16	0	0.00	2	26.05	25.95	-2	855	-0.23%
2019/09/24	1	26.40	0	0.00	26.00	1	1,058	0.09%
2019/09/23	0	0.00	0	26.10	26.00	0	1,075	0.00%
2019/09/16	2	24.65	0	0.00	24.75	2	1,093	0.18%
2019/09/02	0	0.00	1	23.30	23.40	-1	1,363	-0.07%
2019/08/30	0	0.00	10	23.30	23.30	-10	1,479	-0.68%
2019/08/28	0	0.00	2	23.40	23.30	-2	1,582	-0.13%
2019/08/23	1	23.05	0	0.00	23.05	1	1,564	0.06%
2019/08/22	6	23.37	6	23.80	23.05	0	1,565	0.00%
2019/08/14	3	22.30	0	0.00	22.30	3	1,525	0.20%
2019/08/06	3	22.90	1	23.00	23.05	2	1,486	0.13%
2019/08/05	3	23.70	0	0.00	23.70	3	1,466	0.20%
2019/08/02	3	24.15	0	0.00	24.15	3	1,447	0.21%
2019/07/25	0	0.00	4	27.70	27.40	-4	1,300	-0.31%
2019/07/23	6	28.03	2	28.10	27.70	4	1,277	0.31%
2019/07/22	3	28.80	1.1	29.20	28.55	1.9	1,253	0.15%
2019/07/19	1	28.95	0	0.00	28.90	1	1,208	0.08%
2019/07/12	1	28.10	0	0.00	27.60	1	1,053	0.09%
2019/07/11	2	27.20	0	0.00	27.30	2	999	0.20%
2019/07/04	0	0.00	5	26.95	26.85	-5	947	-0.53%
2019/06/28	17	26.41	17	26.31	25.55	0	888	0.00%
2019/06/21	5	25.55	0	0.00	25.75	5	861	0.58%
2019/06/20	1	26.35	1	26.40	26.30	0	851	0.00%
2019/06/17	0	0.00	5	25.62	25.50	-5	786	-0.64%
2019/06/11	1	27.25	8	26.79	26.85	-7	686	-1.02%
2019/06/10	2	27.90	0	0.00	27.35	2	653	0.31%
2019/06/06	2	26.83	6	26.67	27.00	-4	582	-0.69%
2019/06/05	4	25.90	10	25.03	25.90	-6	464	-1.29%
2019/05/28	5	23.50	5	24.00	23.40	0	357	0.00%
2019/05/17	0	0.00	4	22.60	22.45	-4	342	-1.17%
2019/05/02	2	21.50	2	21.50	21.55	0	449	0.00%
2019/04/23	0	0.00	1	21.45	21.40	-1	478	-0.21%
2019/04/22	0	0.00	2	21.70	21.60	-2	473	-0.42%
2019/04/17	1	22.00	0	0.00	21.90	1	465	0.21%
2019/04/15	1	22.50	0	0.00	22.50	1	452	0.22%
2019/03/05	0	0.00	10	21.90	21.95	-10	369	-2.71%
2018/12/27	0	0.00	1	18.75	18.80	-1	386	-0.26%
2018/10/05	0	0.00	1	22.50	22.50	-1	1,139	-0.09%
2018/09/27	10	23.85	0	0.00	23.95	10	962	1.04%
2018/09/25	1	24.75	0	0.00	24.75	1	913	0.11%
2018/09/20	1	24.75	0	0.00	24.45	1	809	0.12%
2018/09/19	5	24.00	10	24.58	25.20	-5	799	-0.63%
2018/09/18	5	24.50	8	24.45	24.50	-3	735	-0.41%
2018/09/14	4	22.35	0	0.00	22.40	4	612	0.65%
2018/09/12	8	22.15	0	0.00	22.00	8	624	1.28%
2018/09/10	3	21.85	0	0.00	21.60	3	618	0.49%
2018/08/13	0	0.00	3	21.75	21.65	-3	915	-0.33%
2018/07/09	0	0.00	2	21.75	21.60	-2	3,130	-0.06%
2018/06/29	0	0.00	1	23.00	23.00	-1	4,224	-0.02%
2018/06/28	0	0.00	1	23.35	23.25	-1	4,320	-0.02%
2018/06/27	4	23.54	0	0.00	23.55	4	4,753	0.08%
2018/06/22	0	0.00	1	22.45	22.30	-1	5,091	-0.02%
2018/06/14	0	0.00	2	23.10	22.45	-2	5,042	-0.04%
2018/06/13	0	0.00	4	23.30	23.10	-4	5,007	-0.08%
2018/06/04	1	22.80	0	0.00	22.85	1	4,892	0.02%
2018/06/01	3	22.55	0	0.00	22.85	3	4,886	0.06%
2018/05/22	0	0.00	1	24.05	23.95	-1	4,818	-0.02%
2018/05/18	0	0.00	2	23.90	23.80	-2	4,807	-0.04%
2018/05/15	0	0.00	2	25.48	24.70	-2	4,773	-0.04%
2018/05/14	3	24.55	0	0.00	24.35	3	4,744	0.06%
2018/05/11	0	0.00	2	24.85	24.65	-2	4,736	-0.04%
2018/05/10	2	24.33	0	0.00	24.50	2	4,690	0.04%
2018/05/09	0	0.00	1	24.70	24.80	-1	4,674	-0.02%
2018/05/07	0	0.00	3	24.75	24.50	-3	4,589	-0.07%
2018/05/04	4	24.63	5	24.59	24.70	-1	4,565	-0.02%
2018/05/03	2	24.78	0	0.00	24.95	2	4,544	0.04%
2018/05/02	4	25.18	2	25.38	24.30	2	4,481	0.04%
2018/04/30	6	27.52	7	28.23	26.85	-1	4,346	-0.02%
2018/04/27	7	27.12	4	26.78	27.30	3	4,245	0.07%
2018/04/26	2	27.10	1	26.70	26.60	1	4,166	0.02%
2018/04/25	5	28.50	15	28.69	29.10	-10	3,994	-0.25%
2018/04/24	10	27.53	0	0.00	27.55	10	3,885	0.26%
2018/04/23	0	0.00	9	29.29	29.10	-9	3,793	-0.24%
2018/04/20	11	28.79	15	29.10	29.10	-4	3,688	-0.11%
2018/04/19	9	27.13	11	27.44	27.50	-2	3,280	-0.06%
2018/04/18	0	0.00	3	25.85	26.40	-3	3,153	-0.10%
2018/04/16	3	26.70	4	26.30	26.20	-1	3,050	-0.03%
2018/04/13	0	0.00	1	25.30	25.20	-1	2,966	-0.03%
2018/04/12	8	26.51	1	26.30	25.90	7	2,973	0.24%
2018/04/11	6	27.16	3	27.60	27.20	3	2,905	0.10%
2018/04/10	4	31.70	7	29.50	28.35	-3	2,720	-0.11%
2018/04/09	3	30.30	6	30.93	31.45	-3	2,444	-0.12%
2018/04/03	7	28.60	11	27.55	28.60	-4	2,245	-0.18%
2018/04/02	1	26.20	3	26.38	26.00	-2	2,049	-0.10%
2018/03/31	1	26.50	1	26.20	25.85	0	1,987	0.00%
2018/03/30	25	26.65	3	26.70	26.15	22	1,867	1.18%
2018/03/29	1	23.80	3	24.45	25.40	-2	1,408	-0.14%
2018/03/28	6	23.83	2	23.70	23.10	4	1,224	0.33%
2018/03/16	0	0.00	5	21.95	22.05	-5	968	-0.52%
2018/03/14	2	21.30	6	21.32	21.30	-4	946	-0.42%
2018/03/13	0	0.00	10	21.35	21.30	-10	952	-1.05%
2018/03/08	0	0.00	3	20.90	20.85	-3	964	-0.31%
2018/03/05	0	0.00	1	20.90	20.85	-1	1,032	-0.10%
2018/02/27	1	21.35	0	0.00	21.20	1	1,110	0.09%
2018/02/23	3	21.20	0	0.00	21.20	3	1,111	0.27%
2018/02/07	5	20.00	0	0.00	19.95	5	1,141	0.44%
2018/02/06	0	0.00	1	20.00	19.90	-1	1,141	-0.09%
2018/02/02	1	21.10	0	0.00	21.10	1	1,243	0.08%
2018/02/01	0	0.00	3	21.50	21.30	-3	1,246	-0.24%
2018/01/26	0	0.00	1	21.10	21.00	-1	1,233	-0.08%
2018/01/25	1	20.70	0	0.00	20.70	1	1,231	0.08%
2018/01/17	1	22.30	1	22.45	22.45	0	1,194	0.00%
2018/01/16	4	23.00	5	23.45	22.30	-1	1,182	-0.08%
2018/01/11	48	22.50	49	22.35	21.85	-1	1,082	-0.09%
2018/01/10	0	0.00	1	22.00	21.75	-1	1,031	-0.10%
2018/01/09	3	22.28	2	21.85	22.10	1	1,032	0.10%
2018/01/08	7	21.73	8	21.73	22.10	-1	1,029	-0.10%
2018/01/05	0	0.00	1	21.40	21.30	-1	958	-0.10%
2018/01/04	2	21.23	0	0.00	21.00	2	940	0.21%