榮剛 (5009)-永豐金-桃園券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640張
產業
上櫃鋼鐵類股
529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

榮剛 (5009)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	4.1	48.48	2	48.60	48.55	2.1	2,519	0.08%
2024/11/20	8.2	48.31	0	0.00	48.40	8.2	2,510	0.33%
2024/11/19	1	47.80	0	0.00	48.10	1	2,514	0.04%
2024/11/18	2	47.73	1	47.95	48.30	1	2,543	0.04%
2024/11/14	2	48.65	27	48.45	48.25	-25	2,485	-1.01%
2024/11/12	6	49.68	28	49.78	49.75	-22	2,401	-0.92%
2024/11/11	9	49.32	7	49.29	49.45	2	2,254	0.09%
2024/11/07	1	48.20	0	0.00	47.80	1	2,077	0.05%
2024/11/06	1	47.50	1	47.60	47.50	0	2,052	0.00%
2024/11/04	0	0.00	0.1	47.25	46.80	-0.1	2,140	0.00%
2024/11/01	0.1	46.80	2	46.98	47.50	-1.9	2,296	-0.08%
2024/10/30	1	46.10	0	0.00	45.85	1	2,283	0.04%
2024/10/29	0	0.00	11	46.24	47.00	-11	2,341	-0.47%
2024/10/25	1	45.90	0	0.00	45.85	1	2,405	0.04%
2024/10/24	0	0.00	1	46.05	46.10	-1	2,484	-0.04%
2024/10/22	2	45.95	0	0.00	45.95	2	2,522	0.08%
2024/10/14	1	45.65	0.1	45.54	45.60	0.9	2,807	0.03%
2024/10/11	1	45.85	0	0.00	45.80	1	2,809	0.04%
2024/10/08	1	47.90	2	47.68	47.75	-1	2,905	-0.03%
2024/10/07	1	48.10	4	48.08	48.15	-3	2,929	-0.10%
2024/10/01	0	0.00	4	47.90	48.00	-4	2,963	-0.13%
2024/09/30	14	48.04	12	48.15	48.30	2	2,992	0.07%
2024/09/27	0	0.00	2	47.95	48.05	-2	3,116	-0.06%
2024/09/25	6	47.68	0	0.00	47.95	6	3,362	0.18%
2024/09/24	1	47.45	0	0.00	47.55	1	3,425	0.03%
2024/09/23	2	46.85	0	0.00	46.80	2	3,545	0.06%
2024/09/19	1	46.70	9	46.60	46.30	-8	3,890	-0.21%
2024/09/16	0	0.00	7	46.46	46.60	-7	4,000	-0.17%
2024/09/12	0	0.00	1	45.20	45.40	-1	4,218	-0.02%
2024/09/11	0	0.00	2	44.95	45.20	-2	4,323	-0.05%
2024/09/10	0	0.00	3	45.87	45.00	-3	4,343	-0.07%
2024/09/09	0	0.00	1	45.50	45.90	-1	4,356	-0.02%
2024/09/05	3	45.87	0	0.00	45.60	3	4,399	0.07%
2024/09/03	0	0.00	8.2	47.90	47.80	-8.2	4,445	-0.18%
2024/08/29	2	47.75	0	0.00	47.95	2	4,686	0.04%
2024/08/27	0	47.85	20	47.85	48.10	-20	4,810	-0.42%
2024/08/26	0	0.00	8	48.15	48.05	-8	4,866	-0.16%
2024/08/21	1	47.85	0	0.00	47.85	1	5,055	0.02%
2024/08/19	0	46.70	0	0.00	46.90	0	5,143	0.00%
2024/08/15	0	0.00	1	47.00	46.70	-1	5,456	-0.02%
2024/08/14	0.1	46.50	2	46.68	46.60	-1.9	5,919	-0.03%
2024/08/12	0	0.00	2	45.90	46.00	-2	6,185	-0.03%
2024/08/09	5	46.00	1	46.05	45.85	4	6,346	0.06%
2024/08/08	1	45.60	0	0.00	45.50	1	6,610	0.02%
2024/08/07	1	45.55	4	45.39	46.05	-3	6,782	-0.04%
2024/08/06	3	44.23	1	43.75	44.00	2	6,912	0.03%
2024/08/05	6	45.43	5	45.34	45.50	1	7,080	0.01%
2024/08/02	2	47.90	1	48.30	47.55	1	7,027	0.01%
2024/08/01	1	47.70	0	0.00	49.50	1	7,251	0.01%
2024/07/31	1	47.05	2	47.40	47.05	-1	7,407	-0.01%
2024/07/30	0	0.00	2	46.80	47.90	-2	7,736	-0.03%
2024/07/29	9.1	46.94	0	0.00	45.80	9.1	8,620	0.11%
2024/07/22	2	47.58	3	47.75	47.55	-1	9,375	-0.01%
2024/07/19	1	49.05	0	0.00	48.20	1	9,438	0.01%
2024/07/18	0	0.00	8	49.61	49.75	-8	9,543	-0.08%
2024/07/17	6	48.80	7	48.82	48.60	-1	9,589	-0.01%
2024/07/16	6	48.35	2	48.43	48.40	4	9,902	0.04%
2024/07/15	1	47.40	0	0.00	47.40	1	10,304	0.01%
2024/07/11	8	47.74	0	0.00	47.60	8	10,952	0.07%
2024/07/10	1	48.55	4	48.81	48.85	-3	11,254	-0.03%
2024/07/09	2	48.03	0	0.00	48.30	2	11,739	0.02%
2024/07/08	3.1	48.54	7.5	48.52	48.40	-4.4	11,853	-0.04%
2024/07/05	4	49.10	7.2	49.02	49.15	-3.2	12,058	-0.03%
2024/07/04	0	49.65	1	50.10	49.40	-1	12,426	-0.01%
2024/07/03	3	49.72	14.2	49.44	49.65	-11.2	12,532	-0.09%
2024/07/02	1.1	47.43	2	47.85	48.05	-0.9	12,457	-0.01%
2024/07/01	14.3	47.51	0.5	47.80	47.85	13.8	12,447	0.11%
2024/06/28	13	48.66	1	48.75	48.40	12	12,231	0.10%
2024/06/27	7	48.89	3	49.83	48.70	4	12,168	0.03%
2024/06/26	30	49.25	5	49.93	49.25	25	12,068	0.21%
2024/06/25	3	52.50	2	52.10	52.40	1	11,963	0.01%
2024/06/24	0	0.00	12	53.29	52.90	-12	11,932	-0.10%
2024/06/21	6.1	53.32	0	0.00	53.60	6.1	11,963	0.05%
2024/06/20	1.2	53.70	26	53.42	53.70	-24.8	12,035	-0.21%
2024/06/19	2	52.30	2.2	52.84	52.40	-0.2	11,933	0.00%
2024/06/18	3.1	51.98	5	52.62	52.60	-1.9	11,895	-0.02%
2024/06/17	3	51.30	0	0.00	51.20	3	11,826	0.03%
2024/06/14	5	51.90	0	0.00	51.40	5	11,903	0.04%
2024/06/13	0	0.00	0.1	51.40	51.40	-0.1	11,911	0.00%
2024/06/12	2	51.05	3	51.27	50.90	-1	11,914	-0.01%
2024/06/11	0	0.00	1.1	51.89	51.40	-1.1	11,908	-0.01%
2024/06/07	4	50.73	0	0.00	51.30	4	11,921	0.03%
2024/06/06	13	51.08	10	50.70	50.80	3	11,907	0.03%
2024/06/05	11	52.22	0	0.00	52.00	11	11,765	0.09%
2024/06/04	4	52.75	3	53.00	52.80	1	11,769	0.01%
2024/06/03	11	52.42	2.1	52.36	52.40	9	11,799	0.08%
2024/05/31	7	52.73	3	53.00	52.60	4	11,800	0.03%
2024/05/30	5	53.18	1	53.50	52.80	4	11,803	0.03%
2024/05/29	6.1	53.40	0	0.00	53.40	6.1	11,817	0.05%
2024/05/28	6	54.10	1	54.10	53.80	5	11,983	0.04%
2024/05/27	7	53.04	6	53.15	53.20	1	11,902	0.01%
2024/05/24	2	51.65	1	52.50	52.50	1	11,860	0.01%
2024/05/23	2	52.10	5	52.34	52.10	-3	11,861	-0.03%
2024/05/22	8	52.18	2	52.10	52.10	6	11,803	0.05%
2024/05/21	4	53.05	1	53.10	52.80	3	11,635	0.03%
2024/05/20	22	53.99	5	54.33	52.90	17	11,533	0.15%
2024/05/17	6	55.38	8	55.75	55.80	-2	11,131	-0.02%
2024/05/16	18	55.13	21	55.07	54.90	-3	11,014	-0.03%
2024/05/15	9	55.38	7	55.36	55.20	2	10,959	0.02%
2024/05/14	11	55.41	8	55.92	55.80	3	10,834	0.03%
2024/05/13	5.1	55.42	3	55.20	55.20	2.1	10,659	0.02%
2024/05/10	20.4	55.79	7	55.94	56.00	13.4	10,556	0.13%
2024/05/09	13.5	55.97	32	56.00	54.90	-18.5	10,442	-0.18%
2024/05/08	5.1	54.80	4	55.15	54.70	1.1	10,252	0.01%
2024/05/07	4	55.10	189	54.61	54.50	-185	10,194	-1.81%	大賣/鉅額交易
2024/05/06	8.1	56.48	6.1	56.85	56.10	2	9,960	0.02%
2024/05/03	28	57.47	24	57.01	57.00	4	9,729	0.04%
2024/05/02	71	57.24	119	57.36	57.60	-48	9,394	-0.51%	大賣/
2024/04/30	30	55.30	11.2	54.88	54.20	18.8	8,518	0.22%
2024/04/29	0.1	54.10	13.1	54.39	54.80	-13	8,034	-0.16%
2024/04/26	4	52.90	5	52.80	52.80	-1	7,806	-0.01%
2024/04/25	6	52.70	4	52.70	52.60	2	7,679	0.03%
2024/04/24	10.2	52.90	2	52.90	53.00	8.2	7,613	0.11%
2024/04/23	12.3	53.08	20	52.92	52.80	-7.7	7,547	-0.10%
2024/04/22	15.2	54.16	26.1	53.64	54.20	-10.9	7,350	-0.15%
2024/04/19	24.3	54.57	12.1	54.62	54.90	12.3	7,016	0.17%
2024/04/18	20.1	54.45	13.1	54.45	54.70	7	6,616	0.11%
2024/04/17	57.1	53.22	39.1	53.86	53.50	18	6,379	0.28%
2024/04/16	28.1	52.36	16.1	52.54	51.90	12	6,043	0.20%
2024/04/15	41	53.63	37	53.65	53.30	4	5,658	0.07%
2024/04/12	36.1	52.44	53	52.37	52.50	-16.9	5,187	-0.33%
2024/04/11	7	52.70	21.4	52.55	52.60	-14.4	5,092	-0.28%
2024/04/10	11.3	51.87	15	52.47	52.50	-3.7	4,927	-0.07%
2024/04/09	10	49.90	54.4	50.20	50.40	-44.4	4,584	-0.97%
2024/04/08	0	0.00	7	49.58	49.40	-7	4,469	-0.16%
2024/04/03	1	49.90	1	49.45	49.40	0	4,460	0.00%
2024/04/02	13	49.47	40	49.35	49.30	-27	4,494	-0.60%
2024/04/01	3	49.62	11	49.70	49.55	-8	4,543	-0.18%
2024/03/29	4	49.70	0	0.00	49.30	4	4,723	0.08%
2024/03/28	6	50.18	53	50.29	49.65	-47	4,887	-0.96%
2024/03/27	1	49.00	11	49.84	49.65	-10	5,331	-0.19%
2024/03/26	2	49.38	6.1	49.67	49.05	-4.1	5,334	-0.08%
2024/03/25	31	49.75	5	49.73	49.80	26	5,373	0.48%
2024/03/21	2	48.75	1	49.20	49.00	1	5,739	0.02%
2024/03/20	0	0.00	1	48.90	48.90	-1	5,835	-0.02%
2024/03/19	4	49.06	3	49.03	48.85	1	5,894	0.02%
2024/03/18	0.2	48.10	5	48.46	48.40	-4.8	5,952	-0.08%
2024/03/14	1	47.80	1	48.15	47.75	0	6,016	0.00%
2024/03/13	2	47.93	2	47.95	47.70	0	6,105	0.00%
2024/03/12	2	48.53	1	48.55	48.55	1	6,164	0.02%
2024/03/11	1	48.15	4	48.09	47.95	-3	6,209	-0.05%
2024/03/08	1.2	48.07	1	47.35	47.70	0.2	6,321	0.00%
2024/03/07	4.1	48.44	3	48.45	48.35	1.1	6,424	0.02%
2024/03/06	2	48.88	3	48.95	48.75	-1	6,482	-0.02%
2024/03/05	33	48.73	0	0.00	48.70	33	6,483	0.51%
2024/03/04	5	48.29	10	48.35	48.30	-5	6,432	-0.08%
2024/03/01	40	47.90	3	48.05	48.30	37	6,473	0.57%
2024/02/29	1	46.65	0	0.00	47.00	1	6,393	0.02%
2024/02/27	0	0.00	1	46.45	46.50	-1	6,533	-0.02%
2024/02/26	0	46.60	3	46.47	46.45	-3	6,762	-0.04%
2024/02/23	2	46.98	3	47.17	46.70	-1	6,819	-0.01%
2024/02/22	1	47.25	10	47.60	47.15	-9	6,850	-0.13%
2024/02/21	1	47.35	2	47.18	47.15	-1	6,902	-0.01%
2024/02/20	8	46.92	0	0.00	47.00	8	7,005	0.11%
2024/02/19	0	0.00	3	47.90	47.85	-3	6,981	-0.04%
2024/02/16	1.8	47.73	4	47.78	47.65	-2.2	7,059	-0.03%
2024/02/15	0.2	46.25	8	46.19	46.30	-7.8	7,018	-0.11%
2024/02/05	10.1	45.70	0	0.00	45.75	10.1	6,987	0.14%
2024/02/02	10.2	46.58	0	0.00	46.20	10.2	6,915	0.15%
2024/02/01	7	47.35	14	47.23	47.05	-7	6,860	-0.10%
2024/01/31	2	48.00	2	47.95	47.60	0	6,832	0.00%
2024/01/30	5.1	48.19	6	48.22	47.80	-0.9	6,838	-0.01%
2024/01/29	6	47.48	3	47.50	47.50	3	6,806	0.04%
2024/01/26	10	46.80	0	0.00	46.75	10	6,805	0.15%
2024/01/25	11	47.15	3	47.10	46.85	8	6,822	0.12%
2024/01/24	0	0.00	3	47.45	47.10	-3	6,879	-0.04%
2024/01/23	3	46.25	0	0.00	46.40	3	6,854	0.04%
2024/01/22	3	46.00	0	0.00	46.00	3	6,968	0.04%
2024/01/18	0	0.00	11	46.04	46.05	-11	7,018	-0.16%
2024/01/17	3	46.30	0	0.00	45.90	3	7,040	0.04%
2024/01/16	1	47.60	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	2	47.73	47.70	-2	7,182	-0.03%
2024/01/12	0	0.00	2	47.05	47.10	-2	7,199	-0.03%
2024/01/11	4	47.11	3	47.43	47.20	1	7,228	0.01%
2024/01/10	5	47.55	3	48.02	47.50	2	7,246	0.03%
2024/01/09	3	48.00	0	0.00	47.85	3	7,392	0.04%
2024/01/08	1	48.80	0	0.00	48.50	1	7,394	0.01%
2024/01/05	0	0.00	15.3	48.68	48.85	-15.3	7,444	-0.20%
2024/01/04	14.1	48.06	22	48.06	47.80	-7.9	7,477	-0.11%
2024/01/03	5	48.85	1	48.75	48.65	4	7,427	0.05%
2024/01/02	2	49.00	0.2	49.05	49.00	1.8	7,402	0.02%
2023/12/29	35.1	49.27	5	48.68	48.85	30.1	7,502	0.40%
2023/12/28	11.1	48.85	7	48.89	48.75	4.1	7,474	0.05%
2023/12/27	8.1	49.29	17.1	49.41	49.20	-9	7,433	-0.12%
2023/12/26	30.1	49.43	5.1	49.98	49.20	25	7,403	0.34%
2023/12/25	8	49.21	30.1	50.11	49.00	-22.1	7,233	-0.30%
2023/12/22	46.1	50.88	14.1	50.90	49.45	32	7,151	0.45%
2023/12/20	6	51.70	9	51.64	51.70	-3	6,695	-0.04%
2023/12/19	17	50.84	16	50.64	50.90	1	6,648	0.02%
2023/12/18	5	51.52	3	51.80	51.60	2	6,687	0.03%
2023/12/15	19.2	51.51	34	51.53	51.50	-14.8	6,560	-0.23%
2023/12/14	1	50.10	23	50.07	49.80	-22	6,292	-0.35%
2023/12/13	7	49.50	1	49.50	49.40	6	6,241	0.10%
2023/12/12	18	49.76	25	49.82	49.70	-7	6,243	-0.11%
2023/12/11	9.1	49.42	0	0.00	49.00	9.1	6,203	0.15%
2023/12/08	25	49.24	2	49.23	49.25	23	6,294	0.37%
2023/12/07	11	49.55	0	0.00	49.35	11	6,330	0.17%
2023/12/06	9	49.61	2	50.10	50.10	7	6,363	0.11%
2023/12/05	2	48.88	3	49.07	48.70	-1	6,362	-0.02%
2023/12/04	25.3	49.98	20	49.76	49.45	5.3	6,360	0.08%
2023/12/01	10	49.21	26	49.36	49.35	-16	6,314	-0.25%
2023/11/30	8	48.05	1	48.50	48.70	7	6,270	0.11%
2023/11/29	2	47.73	15	47.93	47.75	-13	6,552	-0.20%
2023/11/28	22	47.13	3	47.00	47.50	19	6,644	0.29%
2023/11/27	9	47.07	0	0.00	46.90	9	6,811	0.13%
2023/11/24	13	48.07	5	48.38	47.85	8	7,115	0.11%
2023/11/22	4	47.83	4	47.85	47.75	0	7,231	0.00%
2023/11/21	1	46.00	14.3	46.57	46.75	-13.3	7,064	-0.19%
2023/11/20	3	45.97	3.1	46.49	46.25	-0.1	7,149	0.00%
2023/11/17	13	46.52	3	46.50	46.40	10	7,247	0.14%
2023/11/16	0	0.00	18	46.37	46.50	-18	7,257	-0.25%
2023/11/15	0	0.00	7	45.66	45.65	-7	7,212	-0.10%
2023/11/14	6	45.72	4	45.55	45.30	2	7,278	0.03%
2023/11/10	8	45.26	2	45.10	45.00	6	7,352	0.08%
2023/11/08	1.1	45.60	0	0.00	45.65	1.1	7,656	0.01%
2023/11/07	0	0.00	1	45.75	45.70	-1	7,795	-0.01%
2023/11/06	3	45.80	1	45.75	45.90	2	7,925	0.03%
2023/11/02	1	45.25	1	45.05	45.25	0	8,337	0.00%
2023/11/01	1	44.60	2	44.50	44.50	-1	8,836	-0.01%
2023/10/31	11.1	44.97	1	45.10	44.60	10.1	8,873	0.11%
2023/10/30	0	0.00	4	45.43	45.50	-4	8,980	-0.04%
2023/10/27	19	45.02	4.5	45.93	44.90	14.5	9,032	0.16%
2023/10/26	2.1	45.32	1	45.55	45.25	1.1	9,034	0.01%
2023/10/25	3	45.25	5	45.15	45.20	-2	9,160	-0.02%
2023/10/24	4.2	44.08	0	0.00	44.65	4.2	9,235	0.04%
2023/10/23	15.6	45.10	18	45.37	44.50	-2.4	9,284	-0.03%
2023/10/20	4.5	42.98	2	43.88	44.00	2.5	9,375	0.03%
2023/10/19	8	43.99	1	43.95	43.90	7	9,503	0.07%
2023/10/18	8.2	44.31	1	44.25	44.00	7.2	9,631	0.07%
2023/10/17	3	45.35	0	0.00	45.00	3	9,796	0.03%
2023/10/16	9	45.89	30.5	45.98	45.60	-21.5	9,989	-0.22%
2023/10/13	1.1	45.25	14	45.65	45.30	-12.9	10,021	-0.13%
2023/10/12	20	44.88	16	45.11	45.75	4	10,295	0.04%
2023/10/11	13	45.33	3	45.07	45.05	10	10,432	0.10%
2023/10/06	3	44.45	2	44.50	44.45	1	10,534	0.01%
2023/10/05	0	0.00	0.2	44.20	44.00	-0.2	10,699	0.00%
2023/10/04	22	44.04	26.3	43.97	43.90	-4.3	10,774	-0.04%
2023/10/03	1	45.15	0	0.00	45.15	1	10,741	0.01%
2023/10/02	0	0.00	1	45.85	45.60	-1	10,889	-0.01%
2023/09/28	3	45.55	2	45.93	45.45	1	11,290	0.01%
2023/09/27	5	45.21	1	45.20	45.20	4	11,545	0.03%
2023/09/26	18	45.19	1	45.25	45.10	17	11,886	0.14%
2023/09/25	1	46.65	2	46.53	46.50	-1	12,041	-0.01%
2023/09/22	0	0.00	1	45.10	45.40	-1	12,061	-0.01%
2023/09/21	31	45.03	1	45.05	45.25	30	12,203	0.25%
2023/09/20	4	46.48	9	46.89	46.20	-5	12,217	-0.04%
2023/09/19	1	47.00	6	46.91	46.65	-5	12,364	-0.04%
2023/09/18	25.2	46.73	8	46.82	46.30	17.2	12,443	0.14%
2023/09/15	0	0.00	9	46.09	46.40	-9	12,511	-0.07%
2023/09/14	1	45.50	5	45.55	45.50	-4	12,729	-0.03%
2023/09/13	7	45.42	1	45.40	45.15	6	13,041	0.05%
2023/09/12	4	46.41	5	46.62	46.30	-1	13,042	-0.01%
2023/09/11	10	46.89	12	47.59	46.65	-2	13,107	-0.02%
2023/09/08	0	47.30	2.5	46.98	46.65	-2.5	13,065	-0.02%
2023/09/07	4	47.33	3.2	47.54	47.25	0.8	13,134	0.01%
2023/09/06	22	46.84	0.1	46.75	47.05	22	13,348	0.16%
2023/09/05	1.1	46.87	1	47.40	46.85	0.1	13,387	0.00%
2023/09/04	11.1	47.34	34.1	47.40	47.20	-22.9	13,466	-0.17%
2023/09/01	2.2	45.55	23.5	45.98	45.75	-21.3	13,262	-0.16%
2023/08/31	10	44.86	2	44.80	45.15	8	13,483	0.06%
2023/08/30	34	45.00	3	45.33	44.85	31	13,993	0.22%
2023/08/29	3.1	45.69	3	45.74	46.70	0.1	13,793	0.00%
2023/08/28	2	45.95	3	46.02	45.85	-1	13,839	-0.01%
2023/08/25	3	45.20	0	0.00	45.20	3	13,768	0.02%
2023/08/24	2.1	45.45	10	45.43	45.70	-7.9	13,789	-0.06%
2023/08/23	2	45.58	1	46.40	45.55	1	13,730	0.01%
2023/08/22	6	45.23	0	0.00	44.95	6	13,665	0.04%
2023/08/21	1	45.70	0	0.00	45.90	1	13,791	0.01%
2023/08/18	7	45.79	1	45.45	45.40	6	14,167	0.04%
2023/08/17	1	46.15	0	0.00	46.10	1	14,655	0.01%
2023/08/16	1	45.30	0	0.00	45.30	1	14,857	0.01%
2023/08/15	5	45.52	7	45.65	45.55	-2	15,681	-0.01%
2023/08/14	13	45.10	2	46.43	45.10	11	15,771	0.07%
2023/08/11	10	46.56	3	47.17	46.55	7	15,792	0.04%
2023/08/10	9	47.63	7	48.11	47.45	2	15,783	0.01%
2023/08/09	10.1	48.32	2	48.43	48.25	8.1	15,800	0.05%
2023/08/08	7	48.69	0	0.00	48.90	7	15,765	0.04%
2023/08/07	49	50.14	10	49.29	49.30	39	15,810	0.25%
2023/08/04	10	52.70	27	52.57	52.90	-17	15,535	-0.11%
2023/08/02	17	53.62	14	53.96	52.60	3	15,832	0.02%
2023/08/01	1	53.50	2	53.15	53.10	-1	15,856	-0.01%
2023/07/31	8	53.94	1	54.19	53.40	7	16,153	0.04%
2023/07/28	11	54.67	3	54.73	54.00	8	16,431	0.05%
2023/07/27	1	55.90	3.1	55.57	55.10	-2.1	16,688	-0.01%
2023/07/26	5	54.96	3	54.57	54.10	2	16,988	0.01%
2023/07/25	2	55.55	18	55.83	55.70	-16	17,576	-0.09%
2023/07/24	4	53.95	6	53.78	54.50	-2	17,776	-0.01%
2023/07/21	15	52.72	7	53.09	52.50	8	17,815	0.04%
2023/07/20	6	53.52	2	53.50	53.80	4	18,031	0.02%
2023/07/19	17.1	51.98	35	52.86	51.70	-17.9	18,061	-0.10%
2023/07/18	33	52.98	2.1	53.30	53.70	30.9	18,306	0.17%
2023/07/17	14	53.13	4	53.58	53.50	10	18,480	0.05%
2023/07/14	27.1	54.12	1	54.40	53.60	26.1	18,427	0.14%
2023/07/13	33.1	55.01	3	55.07	54.60	30.1	18,860	0.16%
2023/07/12	12	56.02	1	55.80	55.60	11	19,325	0.06%
2023/07/11	8	56.80	0.2	57.20	56.60	7.8	19,621	0.04%
2023/07/10	4.1	56.76	3.1	57.62	56.90	1	20,468	0.01%
2023/07/07	26.1	56.44	4.1	56.53	56.10	22	21,173	0.10%
2023/07/06	52.1	58.47	1.1	59.03	57.30	51	21,351	0.24%
2023/07/05	9	60.22	10.1	60.06	60.50	-1.1	21,242	-0.01%
2023/07/04	12	59.33	23	60.00	60.00	-11	21,045	-0.05%
2023/07/03	16.1	58.80	19.1	58.60	59.40	-3	20,793	-0.01%
2023/06/30	20.1	57.74	5.4	57.82	57.60	14.8	20,591	0.07%
2023/06/29	8	57.40	11.1	57.69	57.10	-3.1	20,543	-0.02%
2023/06/28	10.1	57.73	15	57.59	56.60	-4.9	20,443	-0.02%
2023/06/27	16	56.39	6	56.90	56.20	10	20,598	0.05%
2023/06/26	3.2	58.31	3	58.32	58.10	0.2	20,646	0.00%
2023/06/21	24	58.55	9	59.09	58.40	15	20,678	0.07%
2023/06/20	21	58.66	5.2	59.62	58.20	15.8	20,649	0.08%
2023/06/19	22.3	60.04	22.2	60.42	60.60	0.2	20,563	0.00%
2023/06/16	1	58.50	1.1	58.75	58.00	-0.1	20,613	0.00%
2023/06/15	1.2	57.86	5.5	57.36	58.60	-4.3	20,585	-0.02%
2023/06/14	7	57.06	17.1	56.96	56.60	-10.1	20,658	-0.05%
2023/06/13	19.1	56.97	4.3	57.19	57.30	14.8	20,952	0.07%
2023/06/12	47.1	56.98	5.2	57.92	56.60	41.9	21,046	0.20%
2023/06/09	6.1	59.11	16.1	58.94	58.70	-10	20,987	-0.05%
2023/06/08	35.3	59.64	24.2	59.57	59.20	11.1	21,301	0.05%
2023/06/07	28.2	59.14	9.1	59.27	59.30	19.1	21,446	0.09%
2023/06/06	33.1	59.71	22.4	59.70	59.30	10.7	21,829	0.05%
2023/06/05	39	59.48	28.2	59.38	58.90	10.8	22,475	0.05%
2023/06/02	25	57.49	18.2	57.52	56.60	6.8	22,505	0.03%
2023/06/01	12	56.66	70.3	57.03	57.20	-58.3	22,401	-0.26%
2023/05/31	1.2	54.19	2.1	54.95	55.70	-0.9	22,283	0.00%
2023/05/30	1.1	54.13	11.1	54.33	54.10	-10	22,289	-0.04%
2023/05/29	6.1	54.85	3	55.23	54.90	3.1	22,522	0.01%
2023/05/26	10	54.27	3	54.37	54.10	7	22,987	0.03%
2023/05/25	26.1	54.52	17	54.50	54.20	9.1	23,153	0.04%
2023/05/24	77.1	55.76	22.1	55.48	55.00	55	23,148	0.24%
2023/05/23	24.2	54.79	47	55.37	55.70	-22.8	22,937	-0.10%
2023/05/22	14	51.90	23	52.05	52.60	-9	22,589	-0.04%
2023/05/19	92.6	53.15	85	52.91	51.70	7.6	22,525	0.03%
2023/05/18	2	56.75	5	56.62	56.90	-3	21,742	-0.01%
2023/05/17	6.1	56.30	7	56.16	56.10	-0.9	21,600	0.00%
2023/05/16	3	54.47	7	54.83	55.20	-4	21,489	-0.02%
2023/05/15	41.1	54.21	14	54.54	54.20	27.1	21,524	0.13%
2023/05/12	24	54.78	20	55.17	55.50	4	21,639	0.02%
2023/05/11	16.1	55.65	14.3	55.33	54.90	1.8	21,505	0.01%
2023/05/10	21.1	57.36	25	57.46	57.10	-3.9	21,283	-0.02%
2023/05/09	27.5	57.03	25.2	57.14	56.40	2.3	21,155	0.01%
2023/05/08	3	57.97	4.1	58.62	58.10	-1.1	20,936	-0.01%
2023/05/05	27	58.52	17.4	58.04	58.00	9.6	21,002	0.05%
2023/05/04	48.1	59.74	45.4	59.94	60.10	2.7	20,885	0.01%
2023/05/03	5.1	58.69	35	59.21	58.50	-29.9	20,956	-0.14%
2023/05/02	27	58.74	5.3	58.71	57.70	21.7	20,644	0.10%
2023/04/28	29.3	58.06	12	58.25	58.80	17.3	20,417	0.08%
2023/04/27	21.1	55.95	20	56.41	56.80	1.1	19,842	0.01%
2023/04/26	12	53.49	9	53.29	54.50	3	19,490	0.02%
2023/04/25	15.2	54.70	14.1	53.79	54.30	1.1	19,361	0.01%
2023/04/24	30.1	55.21	29.1	55.76	56.00	1	19,146	0.01%
2023/04/21	33.3	56.41	23.1	55.71	54.30	10.2	19,157	0.05%
2023/04/20	32.7	57.88	20.2	58.41	57.60	12.5	18,682	0.07%
2023/04/19	25.2	59.88	13.3	59.86	59.60	11.9	18,409	0.06%
2023/04/18	47.5	60.66	23.2	60.08	60.00	24.3	18,251	0.13%
2023/04/17	17.2	60.68	30.1	61.88	62.80	-12.9	17,846	-0.07%
2023/04/14	34	59.19	19	58.81	58.80	15	17,383	0.09%
2023/04/13	90	60.83	79.7	61.07	60.20	10.3	17,106	0.06%
2023/04/12	30.5	58.29	33.8	59.64	60.10	-3.3	16,326	-0.02%
2023/04/11	13	54.73	15.6	54.67	55.00	-2.6	15,667	-0.02%
2023/04/10	45.2	53.22	49.6	53.73	53.90	-4.5	15,476	-0.03%
2023/04/07	0.1	52.00	0	0.00	52.00	0.1	15,270	0.00%
2023/04/06	0.1	52.60	7	52.36	52.40	-6.9	15,299	-0.05%
2023/03/31	1	51.40	0.2	52.00	51.40	0.8	15,361	0.01%
2023/03/30	8.2	51.92	3	52.03	51.90	5.2	15,700	0.03%
2023/03/29	7	51.66	4	51.48	51.80	3	16,086	0.02%
2023/03/28	5.2	51.38	4	51.08	51.50	1.2	16,247	0.01%
2023/03/27	3	52.30	2	52.10	52.10	1	16,054	0.01%
2023/03/24	5.1	50.86	3	50.68	50.60	2.1	15,998	0.01%
2023/03/23	12	52.06	18.2	51.72	51.50	-6.2	16,171	-0.04%
2023/03/22	5	52.22	13.2	52.01	51.80	-8.2	16,609	-0.05%
2023/03/21	29.2	52.12	43.5	52.89	52.60	-14.3	17,190	-0.08%
2023/03/20	6.1	50.05	2	50.30	50.00	4.1	17,266	0.02%
2023/03/17	16	49.56	20	50.02	50.30	-4	17,307	-0.02%
2023/03/16	25.1	49.29	6.3	49.03	48.65	18.8	17,127	0.11%
2023/03/15	3.3	50.46	38.1	50.56	50.90	-34.8	16,866	-0.21%
2023/03/14	6	49.63	2	49.78	49.55	4	16,699	0.02%
2023/03/13	32	49.55	19.3	49.78	50.00	12.7	16,595	0.08%
2023/03/10	8.7	48.96	9.8	49.26	50.00	-1.1	16,262	-0.01%
2023/03/09	31.6	49.32	22	49.12	49.20	9.6	16,160	0.06%
2023/03/08	80.1	49.09	62.7	49.16	49.00	17.4	15,791	0.11%
2023/03/07	4	46.53	21	47.14	48.10	-17	15,134	-0.11%
2023/03/06	1	43.70	2	43.65	43.75	-1	14,515	-0.01%
2023/03/03	3.1	43.54	5.1	43.15	43.25	-2	14,651	-0.01%
2023/03/02	2.3	43.41	6	43.38	43.70	-3.7	14,911	-0.03%
2023/03/01	5	43.75	1.3	44.10	43.55	3.7	15,377	0.02%
2023/02/24	2	44.70	5	44.40	45.05	-3	15,369	-0.02%
2023/02/23	6	43.50	8.1	43.37	44.20	-2.1	14,942	-0.01%
2023/02/22	0.2	42.50	6.1	42.23	42.50	-5.9	14,839	-0.04%
2023/02/21	6.1	42.49	7	41.50	41.90	-0.9	15,002	-0.01%
2023/02/20	6.1	41.73	12.2	41.99	42.00	-6.1	15,126	-0.04%
2023/02/17	0.2	41.10	6	40.87	41.25	-5.9	15,085	-0.04%
2023/02/16	2	40.70	13	40.35	40.40	-11	14,928	-0.07%
2023/02/15	1	39.85	0	0.00	39.90	1	15,145	0.01%
2023/02/14	2	39.00	1.1	39.59	39.55	0.9	15,145	0.01%
2023/02/13	1.1	39.00	0.2	39.18	39.00	0.9	15,203	0.01%
2023/02/10	2.3	40.38	2.7	40.44	39.70	-0.4	15,261	0.00%
2023/02/09	2	39.30	1	39.70	39.75	1	15,195	0.01%
2023/02/08	1.2	39.47	1	39.75	39.40	0.2	15,238	0.00%
2023/02/07	5	39.30	4	39.51	39.80	1	15,196	0.01%
2023/02/06	0.2	39.03	1	38.75	38.95	-0.8	15,198	-0.01%
2023/02/03	23.4	40.15	21.1	40.24	39.45	2.3	15,146	0.02%
2023/02/02	8	40.17	4.1	40.25	40.30	4	14,990	0.03%
2023/02/01	19.1	39.80	19.1	40.26	40.00	0	15,057	0.00%
2023/01/31	10.5	37.94	41	37.78	37.85	-30.5	14,970	-0.20%
2023/01/30	3	37.82	7	37.92	37.65	-4	15,052	-0.03%
2023/01/17	1	36.20	12.1	36.63	36.65	-11.1	15,072	-0.07%
2023/01/16	1	36.30	3	36.55	36.35	-2	15,055	-0.01%
2023/01/13	4	36.96	5	36.93	36.80	-1	15,021	-0.01%
2023/01/12	4.1	36.57	16.3	36.64	36.70	-12.2	15,112	-0.08%
2023/01/11	7.4	36.43	9	36.35	36.85	-1.6	15,160	-0.01%
2023/01/10	10	35.50	4.2	35.26	35.45	5.8	14,994	0.04%
2023/01/09	4	35.20	5	35.25	35.10	-1	15,067	-0.01%
2023/01/06	2.1	35.03	2	35.25	35.20	0.1	15,182	0.00%
2023/01/05	15.2	35.66	5	35.65	35.05	10.2	15,367	0.07%
2023/01/04	4.1	36.14	5	36.15	36.40	-1	15,563	-0.01%
2023/01/03	33	36.52	3	36.68	36.40	30	15,843	0.19%
2022/12/30	7.5	36.96	7	37.06	37.15	0.5	16,066	0.00%
2022/12/29	8	35.96	9	36.36	36.25	-1	16,319	-0.01%
2022/12/28	18	36.89	9.1	37.02	36.45	8.9	16,375	0.05%
2022/12/27	19	37.02	36	36.96	36.75	-17	16,472	-0.10%
2022/12/26	6	37.13	12.2	37.13	37.00	-6.1	16,532	-0.04%
2022/12/23	1.5	37.41	1	37.60	37.50	0.5	16,641	0.00%
2022/12/22	6.1	37.32	9.1	37.24	37.75	-3	16,716	-0.02%
2022/12/21	11.1	36.72	45.4	36.70	37.00	-34.3	16,567	-0.21%
2022/12/20	6.5	35.37	10.2	35.62	34.85	-3.8	16,376	-0.02%
2022/12/19	6.4	35.36	20.1	35.46	35.35	-13.7	16,566	-0.08%
2022/12/16	9	36.24	3.6	36.36	36.40	5.4	16,796	0.03%
2022/12/15	5.6	36.68	3	37.26	36.60	2.6	16,699	0.02%
2022/12/14	17.3	37.01	34	36.56	37.00	-16.8	16,358	-0.10%
2022/12/13	69.1	35.90	51.3	36.20	36.75	17.7	15,840	0.11%
2022/12/12	16.2	34.68	25.3	34.77	35.05	-9.1	15,076	-0.06%
2022/12/09	20.4	33.48	21.1	33.58	33.70	-0.7	14,541	0.00%
2022/12/08	11	32.55	7.1	32.81	33.00	3.9	14,449	0.03%
2022/12/07	8.2	32.28	5.1	32.61	32.25	3.1	14,417	0.02%
2022/12/06	2.1	32.70	0.2	33.05	32.55	2	14,313	0.01%
2022/12/05	16.2	33.57	25.2	33.40	33.30	-9	14,299	-0.06%
2022/12/02	34.1	33.57	0	33.65	33.40	34	14,205	0.24%
2022/12/01	5.1	33.40	52.4	33.71	33.65	-47.4	14,143	-0.33%
2022/11/30	10.4	33.08	30.2	33.24	33.00	-19.8	13,923	-0.14%
2022/11/29	18.3	33.42	18.3	33.48	33.50	0	13,734	0.00%
2022/11/28	3.2	32.97	7.1	32.89	32.95	-3.9	13,468	-0.03%
2022/11/25	11.1	32.73	9.1	33.08	32.60	2	13,400	0.01%
2022/11/24	48.1	33.13	75	33.00	32.80	-26.9	13,297	-0.20%
2022/11/23	47	33.49	49	33.30	33.95	-2	12,927	-0.02%
2022/11/22	61	32.71	23	33.10	33.20	38	12,413	0.31%
2022/11/21	43	32.26	21	32.19	32.30	22	12,123	0.18%
2022/11/18	9	31.94	5	31.95	31.65	4	12,001	0.03%
2022/11/17	5	32.42	6	32.60	32.40	-1	11,939	-0.01%
2022/11/16	9	32.06	13	31.88	32.15	-4	11,602	-0.03%
2022/11/15	20.2	31.27	21	31.35	31.45	-0.8	11,366	-0.01%
2022/11/14	9	30.60	15	30.52	30.70	-6	11,283	-0.05%
2022/11/11	31	30.54	12.2	30.68	30.10	18.8	11,223	0.17%
2022/11/10	3	31.03	5	31.04	31.20	-2	11,019	-0.02%
2022/11/09	24	31.08	11	31.06	30.85	13	11,063	0.12%
2022/11/08	12	30.85	21	30.91	30.80	-9	10,999	-0.08%
2022/11/07	11	30.21	15	30.44	30.25	-4	10,930	-0.04%
2022/11/04	0.1	29.35	7	29.20	29.40	-6.9	10,871	-0.06%
2022/11/03	2	28.65	7.1	28.65	28.65	-5.1	10,994	-0.05%
2022/11/02	0.1	28.77	3.1	28.78	28.75	-2.9	11,019	-0.03%
2022/11/01	8.1	28.47	14.1	28.38	28.50	-6.1	11,004	-0.05%
2022/10/31	2.1	28.45	0.1	28.50	28.40	2	11,002	0.02%
2022/10/28	28	28.76	35.2	28.64	28.25	-7.2	11,002	-0.07%
2022/10/27	46.1	28.45	26	28.43	28.50	20.1	10,770	0.19%
2022/10/26	34.2	29.61	20.3	29.53	29.40	13.9	10,592	0.13%
2022/10/25	50.1	30.75	36	30.96	30.35	14.1	10,651	0.13%
2022/10/24	16.2	30.53	11.1	30.69	30.70	5.1	10,724	0.05%
2022/10/21	10.1	30.35	20.2	30.35	30.10	-10.1	10,796	-0.09%
2022/10/20	36.1	30.15	26.1	30.25	30.45	10	10,897	0.09%
2022/10/19	7.2	30.65	87.1	30.96	30.55	-80	10,811	-0.74%
2022/10/18	3.2	30.16	1.2	30.18	30.00	2	10,940	0.02%
2022/10/17	12.2	29.92	0.2	29.92	30.05	12	10,946	0.11%
2022/10/14	67.3	30.63	13.2	30.81	30.65	54.1	11,000	0.49%
2022/10/13	8.2	29.97	46.1	30.10	29.35	-37.9	11,075	-0.34%
2022/10/12	35.1	30.92	37.2	30.79	30.85	-2.1	11,317	-0.02%
2022/10/11	67.9	31.36	51.1	31.60	31.75	16.8	11,401	0.15%
2022/10/07	57.4	31.30	54.2	31.45	31.75	3.3	11,477	0.03%
2022/10/06	24.1	30.87	40.3	30.90	31.10	-16.2	11,338	-0.14%
2022/10/05	18.1	30.17	9.1	30.23	29.90	9	11,190	0.08%
2022/10/04	26.2	29.80	35	29.83	29.85	-8.9	11,237	-0.08%
2022/10/03	14	29.40	13.1	29.08	29.20	1	11,103	0.01%
2022/09/30	27.1	29.19	13	29.33	29.55	14.1	11,018	0.13%
2022/09/29	4	29.04	5	28.76	28.90	-1	10,825	-0.01%
2022/09/28	14	28.44	12.3	27.71	27.40	1.7	10,628	0.02%
2022/09/27	11.1	28.82	8.1	28.74	29.00	3	10,423	0.03%
2022/09/26	32.3	29.71	29.3	29.83	29.25	3	10,195	0.03%
2022/09/23	21	30.07	23	30.15	30.10	-2	9,844	-0.02%
2022/09/22	5.1	28.96	3	28.90	29.00	2.1	9,506	0.02%
2022/09/21	1	28.25	0	0.00	27.95	1	9,413	0.01%
2022/09/20	2	28.20	0	0.00	28.30	2	9,448	0.02%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/15	2	28.95	1	28.90	28.65	1	9,565	0.01%
2022/09/14	5	28.79	0	0.00	28.80	5	9,583	0.05%
2022/09/13	7	28.68	6	28.82	28.90	1	9,675	0.01%
2022/09/12	3	28.72	3	28.67	28.70	0	9,858	0.00%
2022/09/08	2	27.90	1	27.85	27.90	1	9,920	0.01%
2022/09/07	2.1	27.52	0	0.00	27.35	2.1	10,004	0.02%
2022/09/02	0	0.00	12	27.65	27.65	-12	10,261	-0.12%
2022/09/01	6	28.20	0	0.00	28.10	6	10,247	0.06%
2022/08/30	2	28.80	1	29.15	28.80	1	10,187	0.01%
2022/08/29	2	28.33	0	0.00	28.40	2	10,214	0.02%
2022/08/26	3	29.12	0	0.00	29.05	3	10,215	0.03%
2022/08/25	2	29.15	0	0.00	29.00	2	10,350	0.02%
2022/08/24	3	29.00	0	0.00	28.90	3	10,473	0.03%
2022/08/23	4.1	28.95	0.3	28.82	28.90	3.9	10,646	0.04%
2022/08/22	1.1	28.37	0.3	28.93	28.75	0.8	10,736	0.01%
2022/08/19	2.2	29.14	0	29.20	29.00	2.2	10,746	0.02%
2022/08/18	0.1	29.41	30.4	29.25	29.45	-30.3	10,875	-0.28%
2022/08/17	23.2	29.55	30.1	29.25	29.25	-7	11,148	-0.06%
2022/08/16	1.5	29.82	0.3	29.70	29.50	1.2	11,265	0.01%
2022/08/15	1.2	30.46	0.4	30.23	30.30	0.8	11,496	0.01%
2022/08/12	3.4	30.27	2.3	30.00	30.00	1.1	11,879	0.01%
2022/08/11	1.2	30.50	2.1	30.36	30.45	-0.9	11,930	-0.01%
2022/08/10	6.3	31.52	3.1	31.87	30.70	3.2	12,004	0.03%
2022/08/09	23.1	30.86	3.2	31.15	31.20	20	12,123	0.16%
2022/08/08	0.2	30.08	2.1	30.32	30.60	-2	12,304	-0.02%
2022/08/05	1.2	30.31	1.2	30.39	30.40	0	12,413	0.00%
2022/08/04	3.2	29.78	0.2	30.10	30.35	3	12,725	0.02%
2022/08/03	0.1	30.56	42.2	30.84	30.40	-42.2	13,847	-0.30%
2022/08/02	23.2	30.99	10.1	31.18	30.90	13.1	14,494	0.09%
2022/08/01	15.2	31.64	12.3	31.40	31.40	2.9	14,677	0.02%
2022/07/29	60.3	31.45	2.1	31.32	31.20	58.3	14,887	0.39%
2022/07/28	4.1	30.66	2.1	30.77	30.75	2	14,936	0.01%
2022/07/27	13.1	29.74	0.1	30.30	30.45	13	15,013	0.09%
2022/07/26	1.2	30.28	0.3	30.07	30.45	0.9	15,266	0.01%
2022/07/25	9.1	29.72	10	29.90	30.35	-0.9	15,401	-0.01%
2022/07/22	18	29.49	14.2	29.25	29.30	3.8	15,430	0.02%
2022/07/21	1.1	28.89	4.2	28.97	29.00	-3.1	16,482	-0.02%
2022/07/20	25.2	29.21	18.3	29.19	29.05	7	18,316	0.04%
2022/07/19	15.1	29.43	22.2	29.64	29.70	-7.1	19,359	-0.04%
2022/07/18	10.2	28.40	17.2	28.17	29.00	-7	19,944	-0.04%
2022/07/15	14.3	26.71	14.9	26.51	27.35	-0.7	19,673	0.00%
2022/07/14	2.2	24.71	7.4	24.71	25.10	-5.2	19,617	-0.03%
2022/07/13	20.2	23.93	22	24.18	23.65	-1.9	19,695	-0.01%
2022/07/12	9.9	23.85	11.2	23.80	23.65	-1.3	19,744	-0.01%
2022/07/11	2.2	25.43	2.2	25.90	26.25	0.1	20,168	0.00%
2022/07/08	1.3	25.71	2.1	25.50	25.70	-0.8	21,286	0.00%
2022/07/07	0	0.00	11.1	24.92	24.90	-11.1	21,950	-0.05%
2022/07/06	1.2	25.32	0.1	24.62	24.40	1	22,120	0.00%
2022/07/05	0	0.00	0.1	25.25	25.50	-0.1	22,443	0.00%
2022/07/04	0.2	24.53	16.2	24.45	24.40	-16	22,581	-0.07%
2022/07/01	0.1	25.15	0.1	25.20	24.25	0.1	22,661	0.00%
2022/06/30	0	0.00	0.1	25.20	25.10	-0.1	22,627	0.00%
2022/06/29	0.2	25.70	0.1	25.70	25.65	0.1	22,613	0.00%
2022/06/28	0.2	25.77	0	0.00	25.80	0.2	22,620	0.00%
2022/06/27	0	0.00	0.2	26.02	26.30	-0.2	22,612	0.00%
2022/06/24	0.1	25.60	0.1	25.95	25.50	0	22,616	0.00%
2022/06/23	1.2	25.44	1.2	25.94	25.40	0	22,605	0.00%
2022/06/22	13.1	25.98	9	26.62	25.95	4.1	22,519	0.02%
2022/06/21	9.1	26.54	7.1	27.00	27.05	2	22,495	0.01%
2022/06/20	3.1	26.96	4	27.23	25.95	-0.9	22,427	0.00%
2022/06/17	4	28.01	3	27.72	27.90	1	22,282	0.00%
2022/06/16	2	29.25	7	29.25	29.00	-5	22,194	-0.02%
2022/06/15	7.1	29.16	7	29.27	28.65	0.1	22,114	0.00%
2022/06/14	6	28.19	0	0.00	28.45	6	22,067	0.03%
2022/06/10	2	30.10	6.1	30.04	30.20	-4.1	22,205	-0.02%
2022/06/09	0	29.80	2	30.05	29.95	-2	22,247	-0.01%
2022/06/08	3	29.78	16.1	29.72	30.05	-13.1	22,261	-0.06%
2022/06/07	12.1	29.73	1.1	29.58	29.80	11	22,362	0.05%
2022/06/06	1.2	29.21	0.2	29.20	29.25	1	22,414	0.00%
2022/06/02	6.1	28.98	7.3	28.88	28.80	-1.2	22,769	-0.01%
2022/06/01	1.2	29.57	0.3	29.63	29.55	0.9	22,924	0.00%
2022/05/31	6.2	29.47	5.5	29.53	29.40	0.7	22,897	0.00%
2022/05/30	1.5	30.84	0.4	30.75	30.70	1.2	22,869	0.01%
2022/05/27	2.2	31.03	12	31.11	30.90	-9.8	23,008	-0.04%
2022/05/26	3.3	31.47	69	31.02	31.00	-65.8	23,087	-0.28%
2022/05/25	8	31.19	43	31.52	31.60	-35	22,981	-0.15%
2022/05/24	43	30.97	37	30.69	30.70	6	22,716	0.03%
2022/05/23	20	31.02	32.2	31.02	30.90	-12.2	22,524	-0.05%
2022/05/20	35	30.64	28	30.34	30.25	7	22,346	0.03%
2022/05/19	11	30.45	22.1	30.25	30.60	-11.1	22,169	-0.05%
2022/05/18	6	30.23	5	30.21	30.20	1	21,994	0.00%
2022/05/17	18	29.89	16	29.85	29.80	2	21,825	0.01%
2022/05/16	16	29.27	24	29.61	30.05	-8	21,497	-0.04%
2022/05/13	0	0.00	5	28.89	29.00	-5	21,295	-0.02%
2022/05/12	68	30.01	20	30.30	28.55	48	21,107	0.23%
2022/05/11	102.1	31.07	36	30.82	30.60	66.1	20,729	0.32%	大買/
2022/05/10	48	31.11	62.2	30.71	31.10	-14.2	19,544	-0.07%
2022/05/09	24.2	29.54	20	29.09	29.00	4.2	18,800	0.02%
2022/05/06	8	29.81	13	29.39	29.70	-5	18,430	-0.03%
2022/05/05	29.1	29.12	25	29.01	29.00	4.1	17,966	0.02%
2022/05/04	0	0.00	9	27.88	28.70	-9	17,641	-0.05%
2022/05/03	20	27.76	24	27.74	28.00	-4	17,390	-0.02%
2022/04/29	24	29.40	10	29.15	28.90	14	16,966	0.08%
2022/04/28	18	29.05	12	29.00	28.50	6	16,719	0.04%
2022/04/27	46.5	30.78	32	30.49	28.80	14.5	16,354	0.09%
2022/04/26	85	32.52	59	33.03	31.55	26	15,213	0.17%
2022/04/25	51	32.34	24	32.57	33.35	27	13,191	0.20%
2022/04/22	13	31.00	34.7	31.60	32.35	-21.7	11,844	-0.18%
2022/04/21	3.4	29.45	10	29.60	29.45	-6.7	10,750	-0.06%
2022/04/20	18.4	29.73	14.3	29.81	29.80	4.1	10,526	0.04%
2022/04/19	13.2	29.88	44.3	29.67	30.10	-31.1	10,074	-0.31%
2022/04/18	11	29.48	4.3	28.99	29.00	6.8	9,706	0.07%
2022/04/15	28.6	29.99	32.2	30.13	29.95	-3.6	9,386	-0.04%
2022/04/14	57	30.05	45.2	30.42	29.85	11.8	8,735	0.13%
2022/04/13	11	29.19	35.5	29.03	29.25	-24.5	7,484	-0.33%
2022/04/12	5	27.07	31	26.92	27.55	-26	6,739	-0.39%
2022/04/11	2	27.35	15	27.52	27.55	-13	6,542	-0.20%
2022/04/08	0	0.00	42	26.77	26.85	-42	6,172	-0.68%
2022/04/07	1	26.05	2	26.38	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	14	25.95	26.15	-14	5,855	-0.24%
2022/04/01	0	0.00	1	25.65	25.85	-1	5,801	-0.02%
2022/03/30	0	0.00	2	25.45	25.40	-2	5,804	-0.03%
2022/03/28	0	0.00	2	25.00	25.70	-2	5,788	-0.03%
2022/03/25	2	25.75	2	26.10	25.75	0	5,846	0.00%
2022/03/24	2	25.90	5.2	25.97	25.90	-3.2	5,884	-0.05%
2022/03/23	0.3	25.68	9	25.87	25.65	-8.7	5,862	-0.15%
2022/03/22	2.9	25.55	6.4	25.67	25.50	-3.5	5,819	-0.06%
2022/03/21	2.4	25.25	0.2	25.15	24.90	2.2	5,765	0.04%
2022/03/18	2.3	24.82	1.4	25.09	24.60	0.9	5,748	0.02%
2022/03/17	0.4	24.20	4.3	24.71	25.00	-3.8	5,814	-0.07%
2022/03/16	4.3	24.27	7.1	24.35	23.90	-2.8	5,747	-0.05%
2022/03/15	12.1	25.93	1	26.10	25.85	11.1	5,481	0.20%
2022/03/14	1	26.35	29	26.11	26.35	-28	5,389	-0.52%
2022/03/11	1	25.60	10	26.10	25.65	-9	5,295	-0.17%
2022/03/10	7	25.20	15	25.83	25.90	-8	5,206	-0.15%
2022/03/09	15	24.61	8	24.99	25.20	7	5,049	0.14%
2022/03/08	14	25.48	44	24.80	24.65	-30	4,932	-0.61%
2022/03/07	15	26.50	14	26.25	26.15	1	4,513	0.02%
2022/03/04	29	26.25	41.3	26.04	25.90	-12.3	4,187	-0.29%
2022/03/03	31.3	26.28	37.5	26.23	26.25	-6.2	4,069	-0.15%
2022/03/02	22.4	25.82	12.5	25.72	25.80	9.9	3,846	0.26%
2022/03/01	1.7	24.75	18	24.81	24.90	-16.4	3,707	-0.44%
2022/02/25	3.3	23.81	13.1	23.94	23.90	-9.8	3,634	-0.27%
2022/02/24	3.7	23.01	0.7	23.04	22.90	3	3,539	0.08%
2022/02/23	0.7	23.63	2.4	23.45	23.50	-1.7	3,490	-0.05%
2022/02/22	4.5	23.33	1	23.95	23.50	3.5	3,446	0.10%
2022/02/21	4	23.75	20	23.87	23.90	-16	3,271	-0.49%
2022/02/18	1	22.85	0	0.00	22.85	1	3,001	0.03%
2022/02/17	2	22.50	41	22.60	22.55	-39	2,991	-1.30%
2022/02/16	1	22.35	1	22.40	22.25	0	2,965	0.00%
2022/02/15	1	22.35	3	22.43	22.45	-2	3,039	-0.07%
2022/02/11	0	0.00	1	22.20	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/01/25	0	0.00	1	20.50	20.30	-1	3,398	-0.03%
2022/01/24	2	20.40	1	20.45	20.65	1	3,440	0.03%
2022/01/21	1	21.10	2	21.20	21.00	-1	3,469	-0.03%
2022/01/19	2	20.90	0	0.00	20.80	2	3,572	0.06%
2022/01/14	0	0.00	3	20.93	21.20	-3	3,814	-0.08%
2022/01/12	2	21.10	0	0.00	21.40	2	3,889	0.05%
2022/01/11	5	21.40	0	0.00	21.35	5	3,872	0.13%
2022/01/07	1	21.40	10	21.50	21.40	-9	3,912	-0.23%
2022/01/06	3	21.57	3	21.68	21.75	0	3,962	0.00%
2022/01/05	0	0.00	2	21.75	21.60	-2	4,027	-0.05%
2022/01/03	0	0.00	1	21.80	21.80	-1	4,182	-0.02%
2021/12/28	0	0.00	1	22.05	21.85	-1	4,369	-0.02%
2021/12/27	0	0.00	8	22.15	22.00	-8	4,474	-0.18%
2021/12/24	20	22.65	2	22.20	22.20	18	4,537	0.40%
2021/12/23	10	22.35	0	0.00	22.35	10	4,538	0.22%
2021/12/21	11	22.60	0	0.00	22.70	11	4,537	0.24%
2021/12/20	5	22.40	16	22.56	22.70	-11	4,481	-0.25%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/14	7	21.54	0	0.00	21.55	7	4,585	0.15%
2021/12/13	5	22.20	2	22.35	22.25	3	4,612	0.07%
2021/12/10	0	0.00	4	21.55	21.55	-4	4,606	-0.09%
2021/12/09	5	21.50	0	0.00	21.45	5	4,772	0.10%
2021/12/08	7	21.93	0	0.00	21.65	7	5,027	0.14%
2021/12/07	5	21.85	10	21.60	21.85	-5	5,313	-0.09%
2021/12/03	3	21.40	2	21.50	21.30	1	5,461	0.02%
2021/12/02	12	21.27	0	0.00	21.20	12	5,567	0.22%
2021/12/01	0	0.00	4	21.25	21.25	-4	5,774	-0.07%
2021/11/29	5	20.65	0	0.00	20.80	5	6,123	0.08%
2021/11/25	14	21.95	2	21.85	21.80	12	7,106	0.17%
2021/11/24	7	22.04	6	22.19	22.00	1	7,076	0.01%
2021/11/22	1	21.20	2	20.95	21.10	-1	7,524	-0.01%
2021/11/19	10	21.15	0	0.00	21.05	10	7,621	0.13%
2021/11/18	1	21.20	0	0.00	21.25	1	7,845	0.01%
2021/11/17	1	21.35	0	0.00	21.35	1	8,259	0.01%
2021/11/16	5	21.75	20	21.80	21.55	-15	8,381	-0.18%
2021/11/15	0	0.00	4	22.06	21.75	-4	8,549	-0.05%
2021/11/12	0	0.00	1	22.40	22.15	-1	8,930	-0.01%
2021/11/11	4	22.14	6	22.49	22.25	-2	9,405	-0.02%
2021/11/08	10	22.21	5	22.05	22.15	5	11,587	0.04%
2021/11/05	0	0.00	0.1	21.25	21.20	-0.1	12,062	0.00%
2021/11/04	0	0.00	5	21.20	21.20	-5	12,380	-0.04%
2021/11/03	0	0.00	5	21.70	21.60	-5	13,125	-0.04%
2021/11/02	15	21.37	8	21.37	21.15	7	13,351	0.05%
2021/11/01	0	0.00	1	21.10	21.00	-1	13,595	-0.01%
2021/10/29	6	21.12	0	0.00	21.20	6	14,022	0.04%
2021/10/28	5	21.30	0	0.00	21.50	5	14,531	0.03%
2021/10/27	2	21.23	0	0.00	21.30	2	15,244	0.01%
2021/10/26	4	21.98	0	0.00	21.75	4	16,418	0.02%
2021/10/25	6	21.85	0	0.00	21.85	6	17,751	0.03%
2021/10/22	4	22.21	2	22.68	21.90	2	18,103	0.01%
2021/10/21	14	23.48	1	23.55	23.45	13	18,215	0.07%
2021/10/19	0	0.00	1	23.10	22.95	-1	18,800	-0.01%
2021/10/08	1	22.95	0	0.00	22.95	1	21,625	0.00%
2021/10/07	1	23.30	51	23.30	23.65	-50	21,690	-0.23%
2021/10/05	0	0.00	1	23.75	23.75	-1	22,108	0.00%
2021/10/04	9	22.94	0	0.00	22.65	9	22,144	0.04%
2021/10/01	2	24.80	2	24.40	24.05	0	22,269	0.00%
2021/09/30	2	24.50	1	25.05	25.05	1	22,435	0.00%
2021/09/29	9	24.36	1	24.35	24.20	8	22,590	0.04%
2021/09/27	8	24.98	2.2	25.10	25.00	5.8	23,587	0.02%
2021/09/24	0	0.00	1	24.95	24.75	-1	25,173	0.00%
2021/09/23	17	24.88	26	24.89	24.85	-9	27,414	-0.03%
2021/09/22	3	25.05	0	0.00	24.95	3	28,563	0.01%
2021/09/17	3	25.63	0	0.00	25.50	3	29,013	0.01%
2021/09/16	0	0.00	1	26.05	26.00	-1	29,021	0.00%
2021/09/15	6.2	26.26	2	26.45	26.35	4.2	28,960	0.01%
2021/09/14	2	26.00	3	26.32	26.10	-1	28,920	0.00%
2021/09/13	4	26.65	24	26.91	26.95	-20	28,902	-0.07%
2021/09/10	24	26.36	12	26.33	26.05	12	28,697	0.04%
2021/09/09	5	25.05	3	25.63	25.70	2	28,390	0.01%
2021/09/08	5	25.25	4	24.89	24.75	1	28,335	0.00%
2021/09/07	1	25.30	15	25.57	25.40	-14	28,251	-0.05%
2021/09/06	18	26.24	9	25.81	25.60	9	28,141	0.03%
2021/09/03	26	26.82	8	27.02	26.35	18	27,935	0.06%
2021/09/02	8.1	26.50	8	26.44	26.65	0.1	27,745	0.00%
2021/09/01	21	27.42	23	27.17	27.00	-2	27,620	-0.01%
2021/08/31	31	27.20	108.1	27.06	27.20	-77.1	27,184	-0.28%	大賣/
2021/08/30	5	25.96	5	25.90	26.00	0	26,686	0.00%
2021/08/27	6	25.58	9.2	25.80	26.00	-3.2	26,770	-0.01%
2021/08/26	29	26.49	54	26.27	25.60	-25	27,415	-0.09%
2021/08/25	13.1	25.38	8.5	25.31	25.35	4.7	27,090	0.02%
2021/08/24	11.5	25.48	17	25.54	25.65	-5.5	27,011	-0.02%
2021/08/23	51	25.85	18	25.81	25.85	33	26,875	0.12%
2021/08/20	13	24.35	5.6	24.47	24.60	7.5	26,510	0.03%
2021/08/19	10.3	24.62	5	24.89	24.20	5.3	26,365	0.02%
2021/08/18	28	25.01	22	23.84	25.60	6	26,158	0.02%
2021/08/17	85.3	25.11	24	24.56	23.90	61.3	25,777	0.24%
2021/08/16	109.6	27.22	36.3	27.13	26.40	73.3	25,231	0.29%	大買/
2021/08/13	24.6	28.29	19.1	28.33	27.55	5.5	24,737	0.02%
2021/08/12	56.2	28.91	60.2	29.15	29.75	-4	23,927	-0.02%
2021/08/11	29.2	27.81	22	27.85	27.85	7.2	22,963	0.03%
2021/08/10	12	27.92	30	27.61	27.30	-18	22,367	-0.08%
2021/08/09	67	28.19	75.5	28.23	27.95	-8.5	22,110	-0.04%
2021/08/06	6.4	26.89	29.1	27.16	26.95	-22.7	21,412	-0.11%
2021/08/05	39.7	26.68	8.7	26.86	26.65	31.1	21,222	0.15%
2021/08/04	46.1	27.81	36.3	27.91	27.40	9.7	21,141	0.05%
2021/08/03	61.3	28.46	32	28.46	28.85	29.3	21,239	0.14%
2021/08/02	32.5	27.82	74	28.52	29.30	-41.6	20,948	-0.20%
2021/07/30	68.1	28.07	69.8	28.28	27.20	-1.7	20,265	-0.01%
2021/07/29	66.4	27.31	96.5	27.60	27.95	-30.2	19,168	-0.16%
2021/07/28	28.2	25.97	25.4	25.47	25.75	2.8	17,963	0.02%
2021/07/27	3.6	26.32	68.1	26.50	25.60	-64.5	17,718	-0.36%
2021/07/26	48.4	26.41	20.2	26.38	26.90	28.2	17,744	0.16%
2021/07/23	40.2	26.23	62	25.65	26.70	-21.8	17,549	-0.12%
2021/07/22	81.1	25.47	17	26.18	25.00	64.1	17,272	0.37%
2021/07/21	95	27.09	82	27.20	26.50	13	17,026	0.08%
2021/07/20	44.2	26.63	58	26.44	26.75	-13.8	16,240	-0.08%
2021/07/19	46	26.48	90	26.62	27.10	-44	15,653	-0.28%
2021/07/16	35	25.03	20	25.01	25.10	15	15,298	0.10%
2021/07/15	30	24.69	28	24.78	24.85	2	15,227	0.01%
2021/07/14	24	23.38	21	23.54	23.90	3	15,419	0.02%
2021/07/13	17	23.69	1	23.75	23.50	16	16,149	0.10%
2021/07/12	7	25.57	7	25.63	25.05	0	16,669	0.00%
2021/07/09	3	25.08	5	24.65	24.65	-2	17,158	-0.01%
2021/07/08	4	24.76	75.4	24.86	24.95	-71.4	17,332	-0.41%
2021/07/07	32.2	24.85	21	24.49	24.30	11.2	17,117	0.07%
2021/07/06	49	25.67	35	25.93	25.60	14	16,927	0.08%
2021/07/05	29.3	26.56	52.3	26.88	26.35	-23	16,765	-0.14%
2021/07/02	85.3	26.20	166.6	25.81	25.65	-81.3	16,464	-0.49%	大賣/
2021/07/01	216.2	27.89	99	27.42	26.80	117.2	15,961	0.73%	大買/鉅額交易
2021/06/30	176	26.84	101	27.10	27.50	75	14,329	0.52%	大買/大賣/
2021/06/29	37	23.95	40	23.91	25.15	-3	12,019	-0.02%
2021/06/28	25	22.60	76	22.16	22.90	-51	10,786	-0.47%
2021/06/25	8	21.03	2	21.23	20.85	6	10,250	0.06%
2021/06/24	0	0.00	0	20.70	20.65	0	10,167	0.00%
2021/06/23	0	0.00	7	20.56	20.45	-7	10,125	-0.07%
2021/06/22	37	21.01	2	21.18	20.80	35	10,050	0.35%
2021/06/21	3	19.83	2	19.85	20.10	1	9,892	0.01%
2021/06/18	1	20.40	0	0.00	20.25	1	9,820	0.01%
2021/06/11	0	0.00	1	20.80	20.40	-1	9,696	-0.01%
2021/06/10	10	19.85	0	0.00	20.40	10	9,670	0.10%
2021/06/09	1	20.35	1	20.35	20.35	0	9,630	0.00%
2021/06/07	12	20.58	7	20.79	20.80	5	9,580	0.05%
2021/06/04	5	22.05	12	22.11	21.70	-7	9,486	-0.07%
2021/06/03	52	22.73	40	22.63	22.45	12	9,303	0.13%
2021/06/02	0	0.00	11	20.87	21.70	-11	8,530	-0.13%
2021/06/01	12	20.24	1	20.00	20.10	11	8,419	0.13%
2021/05/31	9	20.66	0	0.00	20.00	9	8,437	0.11%
2021/05/24	1	19.20	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	3	18.75	19.15	-3	8,372	-0.04%
2021/05/20	2	18.10	12	18.17	18.05	-10	8,310	-0.12%
2021/05/19	5	19.04	24	19.06	18.65	-19	8,274	-0.23%
2021/05/18	29	18.06	8	17.97	18.25	21	8,174	0.26%
2021/05/14	0	0.00	1	18.80	17.55	-1	8,010	-0.01%
2021/05/13	1	18.45	1	18.30	18.55	0	7,916	0.00%
2021/05/12	4	21.25	11	19.97	19.60	-7	7,828	-0.09%
2021/05/11	23	22.32	19	22.35	21.70	4	7,594	0.05%
2021/05/10	14.1	22.07	10.1	22.30	22.15	4	7,003	0.06%
2021/05/07	4	20.76	10	20.97	21.20	-6	6,735	-0.09%
2021/05/06	9	20.64	13	20.84	20.35	-4	6,625	-0.06%
2021/05/05	18	20.74	27	20.68	20.40	-9	6,476	-0.14%
2021/05/04	7	20.81	209	20.03	19.55	-202	6,276	-3.22%	大賣/鉅額交易
2021/05/03	209	21.73	41.3	22.04	21.65	167.7	6,096	2.75%	大買/鉅額交易
2021/04/29	33	21.22	2	21.55	21.20	31	5,810	0.53%
2021/04/28	4	20.54	1	20.55	20.60	3	5,639	0.05%
2021/04/27	33	20.90	24	20.99	21.00	9	5,570	0.16%
2021/04/26	28	21.02	27	21.27	21.20	1	5,472	0.02%
2021/04/23	8	20.70	4	20.73	20.80	4	5,375	0.07%
2021/04/22	58	21.27	58	22.59	20.55	0	5,281	0.00%
2021/04/21	19	21.75	2.1	22.10	21.70	16.9	4,844	0.35%
2021/04/20	29.1	22.91	5	22.47	22.10	24.1	4,649	0.52%
2021/04/19	67	22.33	123.1	23.17	23.65	-56.1	4,266	-1.31%	大賣/
2021/04/16	100	21.68	36	21.66	21.50	64	3,385	1.89%
2021/04/15	62	20.28	48.1	20.65	20.95	13.9	2,604	0.53%
2021/04/14	19.1	18.86	10.4	19.33	19.75	8.7	1,850	0.47%
2021/04/13	2	18.45	2	18.25	18.20	0	1,537	0.00%
2021/04/12	13	18.30	0	0.00	18.25	13	1,510	0.86%
2021/04/09	1.4	18.26	0	0.00	18.05	1.4	1,450	0.10%
2021/04/07	0	0.00	1	18.10	17.80	-1	1,262	-0.08%
2021/04/01	0	0.00	0	17.00	17.05	0	1,129	0.00%
2021/03/31	0	0.00	2	17.00	17.05	-2	1,127	-0.18%
2021/03/23	1	16.85	0	0.00	16.95	1	1,338	0.07%
2021/03/17	0	17.10	0	0.00	16.90	0	1,483	0.00%
2021/03/10	0	0.00	1	17.25	17.15	-1	1,590	-0.06%
2021/03/05	0	17.20	5	17.48	17.20	-5	1,552	-0.32%
2021/03/04	5	17.90	7	17.69	17.80	-2	1,468	-0.14%
2021/03/03	1	16.90	1	17.10	17.20	0	1,403	0.00%
2021/02/26	1	17.20	0	0.00	17.15	1	1,385	0.07%
2021/02/25	3	17.08	0	0.00	16.90	3	1,324	0.23%
2021/02/24	5	17.53	0	0.00	17.25	5	1,305	0.38%
2021/01/22	0	0.00	0.1	15.30	15.40	-0.1	1,143	-0.01%
2021/01/12	0	0.00	2	16.40	16.10	-2	1,075	-0.19%
2021/01/07	1	17.05	0	0.00	17.00	1	1,031	0.10%
2020/12/30	0	0.00	2	17.50	17.50	-2	966	-0.21%
2020/12/29	1	17.25	0	0.00	17.20	1	937	0.11%
2020/12/25	0	0.00	1	17.20	17.15	-1	904	-0.11%
2020/12/24	1	17.10	0	0.00	17.10	1	898	0.11%
2020/12/22	3	17.88	3	18.12	17.00	0	856	0.00%
2020/12/21	1	17.95	1	17.75	18.25	0	784	0.00%
2020/12/18	0	0.00	1	17.10	17.00	-1	667	-0.15%
2020/12/16	0	0.00	22	17.43	17.50	-22	652	-3.37%
2020/12/15	0	0.00	2	17.28	17.45	-2	637	-0.31%
2020/12/14	2	17.43	1	17.00	17.50	1	590	0.17%
2020/12/11	13	16.75	1	16.85	16.75	12	519	2.31%
2020/12/10	18	17.05	10	17.20	17.20	8	489	1.63%
2020/12/04	0	16.30	0	0.00	16.25	0	344	0.01%
2020/11/24	1	16.10	0	0.00	16.10	1	361	0.28%
2020/09/22	1	15.90	0	0.00	15.90	1	374	0.27%
2020/09/18	1	16.10	0	0.00	16.15	1	377	0.26%
2020/07/10	0	0.00	4	15.80	15.80	-4	464	-0.86%
2020/06/16	2.1	16.35	0	0.00	16.35	2.1	465	0.44%
2020/02/18	0	0.00	7	17.10	17.15	-7	492	-1.42%
2019/12/30	1	18.65	0	0.00	18.65	1	638	0.16%
2019/12/27	0	0.00	2	18.65	18.65	-2	642	-0.31%
2019/12/16	2	18.50	0	0.00	18.60	2	709	0.28%
2019/12/03	0	0.00	10	18.40	18.40	-10	829	-1.21%
2019/11/29	0	0.00	1	18.20	18.25	-1	916	-0.11%
2019/11/22	10	18.05	0	0.00	18.10	10	1,121	0.89%
2019/11/18	6	18.70	0	0.00	18.55	6	1,206	0.50%
2019/11/08	2	19.05	0	0.00	18.95	2	1,529	0.13%
2019/11/05	0	0.00	0.2	19.35	19.40	-0.2	1,521	-0.01%
2019/10/31	12	19.13	0	0.00	19.00	12	1,559	0.77%
2019/10/22	2	19.00	0	0.00	19.15	2	1,608	0.12%
2019/10/21	2	19.25	0	0.00	19.20	2	1,602	0.12%
2019/10/15	2	19.30	0	0.00	19.40	2	1,558	0.13%
2019/10/04	1	20.20	0	0.00	20.15	1	1,502	0.07%
2019/09/26	0	0.00	1	20.05	20.00	-1	1,528	-0.07%
2019/09/18	0	0.00	1	20.45	20.30	-1	1,534	-0.07%
2019/09/06	0	0.00	5	20.75	20.85	-5	1,506	-0.33%
2019/09/04	0	0.00	1	20.95	20.90	-1	1,464	-0.07%
2019/09/03	6	20.95	0	0.00	21.15	6	1,449	0.41%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/27	0	0.00	4	20.54	20.35	-4	1,294	-0.31%
2019/08/20	0	0.00	7	20.21	20.15	-7	1,160	-0.60%
2019/08/19	1	21.20	0	0.00	20.60	1	1,109	0.09%
2019/08/16	22	20.41	2	20.30	20.50	20	981	2.04%
2019/08/14	1	19.40	0	0.00	19.35	1	828	0.12%
2019/08/02	0	0.00	2	19.15	19.25	-2	828	-0.24%
2019/08/01	0.1	19.30	0	0.00	19.25	0.1	830	0.01%
2019/07/26	1	19.50	0	0.00	19.50	1	828	0.12%
2019/07/25	4	19.66	10	19.65	19.70	-6	818	-0.73%
2019/07/24	1	19.60	0	0.00	19.70	1	816	0.12%
2019/07/22	1	19.30	0	0.00	19.30	1	855	0.12%
2019/07/11	10	19.30	0	0.00	19.30	10	943	1.06%
2019/07/02	0	0.00	2	19.25	19.20	-2	1,079	-0.19%
2019/06/14	0	0.00	2	19.45	19.40	-2	1,941	-0.10%
2019/05/14	1	18.75	0	0.00	19.00	1	2,925	0.03%
2019/04/30	1	19.75	0	0.00	19.75	1	2,904	0.03%
2019/04/18	0.1	20.25	0	0.00	20.35	0.1	2,817	0.00%
2019/04/15	0	0.00	2	21.20	21.25	-2	2,862	-0.07%
2019/04/10	2	20.80	0	0.00	20.70	2	2,880	0.07%
2019/04/02	3	20.45	0	0.00	20.50	3	2,759	0.11%
2019/04/01	0.1	20.75	0	0.00	20.75	0.1	2,712	0.00%
2019/03/28	0	0.00	1	20.10	20.10	-1	2,573	-0.04%
2019/03/26	0.1	22.50	0	0.00	22.50	0.1	2,317	0.00%
2019/03/21	0	0.00	1	23.55	23.40	-1	2,207	-0.05%
2019/03/19	0.1	23.35	11	23.54	23.45	-10.9	2,111	-0.52%
2019/03/18	0	0.00	2	22.80	22.70	-2	1,795	-0.11%
2019/03/14	0	0.00	2	21.90	21.95	-2	1,625	-0.12%
2019/03/13	0	0.00	3	21.95	21.95	-3	1,587	-0.19%
2019/03/12	3	22.25	6	22.10	21.90	-3	1,521	-0.20%
2019/03/07	7	21.55	0	0.00	20.80	7	1,461	0.48%
2019/03/06	0	0.00	2	21.18	21.20	-2	1,310	-0.15%
2019/03/05	5	20.13	6	20.02	19.90	-1	1,025	-0.10%
2019/02/25	1	19.30	2	19.10	19.30	-1	959	-0.10%
2019/01/14	0	0.00	2	19.00	18.95	-2	802	-0.25%
2019/01/08	0	0.00	2	19.30	19.20	-2	753	-0.27%
2019/01/07	0	0.00	5	18.95	19.00	-5	720	-0.69%
2018/12/06	5	17.05	0	0.00	17.00	5	619	0.81%
2018/10/12	0	0.00	10	17.00	17.20	-10	417	-2.40%
2018/10/05	0	0.00	1	17.40	17.50	-1	379	-0.26%
2018/10/04	0	0.00	10	17.70	17.65	-10	378	-2.64%
2018/09/20	0	0.00	6.8	17.48	17.35	-6.8	448	-1.51%
2018/08/09	0	0.00	10	17.70	17.70	-10	731	-1.37%
2018/08/06	5	17.30	0	0.00	17.35	5	754	0.66%
2018/07/30	1	17.25	0	0.00	17.30	1	762	0.13%
2018/07/27	1	17.15	0	0.00	17.30	1	762	0.13%
2018/07/17	2	17.30	0	0.00	17.45	2	771	0.26%
2018/07/16	8	17.50	0	0.00	17.55	8	766	1.04%
2018/07/13	5	17.80	0	0.00	17.90	5	762	0.66%
2018/06/28	0	0.00	20	18.95	19.00	-20	760	-2.63%
2018/04/13	5	19.90	0	0.00	19.85	5	815	0.61%
2018/04/11	5	20.10	0	0.00	20.10	5	833	0.60%
2018/04/03	0	0.00	2	20.23	20.50	-2	871	-0.23%
2018/03/31	10	20.70	0	0.00	20.75	10	876	1.14%
2018/03/30	8	21.12	6	21.15	20.80	2	874	0.23%
2018/03/22	0	19.95	0	0.00	20.05	0	961	0.00%
2018/02/22	0	0.00	1	20.00	20.10	-1	1,170	-0.09%
2018/02/09	0	0.00	1	19.80	19.85	-1	1,178	-0.08%
2018/02/05	1	20.40	0	0.00	20.65	1	1,164	0.09%
2018/01/22	0	0.00	1	20.30	20.45	-1	1,176	-0.09%
2018/01/18	5	20.50	0	0.00	20.55	5	1,168	0.43%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/10	4	20.35	0	0.00	20.35	4	1,134	0.35%
2018/01/09	0	0.00	9	20.22	20.25	-9	1,124	-0.80%
2018/01/08	3	20.33	0	0.00	20.20	3	1,133	0.26%