新興 (2605)-元大-大益券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.55
漲跌
▼0.05
漲幅
-0.19%
成交量
18,902張
產業
上市航運類股
755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

新興 (2605)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	10	26.79	14	26.77	26.55	-4	9,260	-0.04%
2024/04/26	35	26.43	14	26.51	26.60	21	9,017	0.23%
2024/04/25	1	26.15	2	26.20	25.70	-1	8,833	-0.01%
2024/04/24	1	25.60	0	0.00	26.15	1	8,851	0.01%
2024/04/23	6	25.91	2	25.80	25.90	4	8,843	0.05%
2024/04/22	21	26.56	17.6	26.78	26.00	3.4	8,812	0.04%
2024/04/19	10	26.69	50	26.50	26.60	-40	8,358	-0.48%
2024/04/18	7	25.19	38	25.19	25.15	-31	7,740	-0.40%
2024/04/17	52.6	25.53	22	25.79	25.30	30.6	7,806	0.39%
2024/04/16	25	25.48	10	25.52	25.25	15	7,912	0.19%
2024/04/15	7	26.41	5	26.42	26.40	2	8,024	0.02%
2024/04/12	14	26.31	5	26.34	26.35	9	8,064	0.11%
2024/04/11	15	25.79	16	26.00	26.10	-1	8,264	-0.01%
2024/04/10	4	25.00	1	25.05	24.95	3	8,698	0.03%
2024/04/09	1	24.95	12	24.48	24.95	-11	8,859	-0.12%
2024/04/02	10	24.10	0	0.00	24.10	10	9,065	0.11%
2024/04/01	0	0.00	1	24.30	24.30	-1	9,175	-0.01%
2024/03/29	2	24.25	0	0.00	24.05	2	9,291	0.02%
2024/03/28	2	24.45	0	0.00	24.30	2	9,545	0.02%
2024/03/26	12	24.51	5	24.55	24.40	7	9,921	0.07%
2024/03/25	10	25.20	0	0.00	25.15	10	10,016	0.10%
2024/03/22	0	0.00	2	24.88	25.10	-2	10,281	-0.02%
2024/03/21	1	25.00	2	24.95	24.95	-1	10,763	-0.01%
2024/03/20	1	25.35	1	25.10	25.10	0	10,917	0.00%
2024/03/19	2	25.70	3.5	25.62	25.70	-1.5	11,173	-0.01%
2024/03/18	1.2	24.67	0	0.00	24.70	1.2	11,585	0.01%
2024/03/15	5.2	24.67	1	24.30	24.55	4.2	12,038	0.03%
2024/03/14	1.2	25.40	1	25.30	25.15	0.2	12,882	0.00%
2024/03/13	10	25.37	2	25.38	25.35	8	14,522	0.06%
2024/03/12	2	26.00	0.1	26.00	25.95	1.9	15,324	0.01%
2024/03/11	2	26.13	3	26.42	26.35	-1	17,041	-0.01%
2024/03/08	0	0.00	7	25.41	25.35	-7	19,216	-0.04%
2024/03/07	0	0.00	2	25.95	25.50	-2	19,921	-0.01%
2024/03/06	1	26.50	0	0.00	26.35	1	20,398	0.00%
2024/03/05	12	27.26	2	27.70	27.15	10	20,507	0.05%
2024/03/04	2	26.80	5	27.16	27.00	-3	20,436	-0.01%
2024/03/01	0	0.00	1	27.45	27.20	-1	20,874	0.00%
2024/02/29	9	27.74	4	27.91	27.65	5	21,012	0.02%
2024/02/27	0	0.00	13	26.92	27.05	-13	20,683	-0.06%
2024/02/26	1	27.85	4	27.65	27.40	-3	20,529	-0.01%
2024/02/23	1	27.00	1.2	27.45	27.25	-0.2	20,350	0.00%
2024/02/22	3.1	27.21	24	27.34	27.10	-20.9	20,186	-0.10%
2024/02/21	10.1	27.99	26	27.90	27.50	-15.9	19,912	-0.08%
2024/02/20	10	26.00	22	26.54	26.60	-12	19,353	-0.06%
2024/02/19	2	25.80	12.2	25.68	25.80	-10.2	19,125	-0.05%
2024/02/16	2	24.50	15	24.42	24.65	-13	18,996	-0.07%
2024/02/15	2	24.05	5	23.74	24.05	-3	18,938	-0.02%
2024/02/05	1	22.70	2	22.65	22.65	-1	18,889	-0.01%
2024/02/02	3	22.87	1	22.85	22.85	2	18,942	0.01%
2024/02/01	0	0.00	7	23.31	23.45	-7	18,981	-0.04%
2024/01/31	5	22.99	0	0.00	22.90	5	18,979	0.03%
2024/01/30	1	23.35	1.4	23.44	23.35	-0.4	18,961	0.00%
2024/01/29	2	23.25	17	23.56	23.70	-15	18,970	-0.08%
2024/01/26	15	23.37	4	23.35	23.15	11	18,972	0.06%
2024/01/25	5	23.60	0	0.00	23.40	5	18,982	0.03%
2024/01/24	0	0.00	2	23.83	23.85	-2	19,030	-0.01%
2024/01/23	6	23.92	0	0.00	23.50	6	19,036	0.03%
2024/01/22	0	0.00	1	23.90	23.80	-1	19,033	-0.01%
2024/01/19	2	23.85	6	23.58	23.55	-4	19,075	-0.02%
2024/01/17	12	23.45	4	23.43	23.40	8	19,114	0.04%
2024/01/16	5	23.87	1	23.80	23.80	4	19,150	0.02%
2024/01/15	7	24.69	1	24.55	24.50	6	19,233	0.03%
2024/01/12	10	24.67	4	24.64	24.45	6	19,412	0.03%
2024/01/11	12	24.57	4	24.63	24.55	8	19,744	0.04%
2024/01/10	5	24.90	9	25.11	24.70	-4	19,772	-0.02%
2024/01/09	24	25.71	22	25.61	25.80	2	19,675	0.01%
2024/01/08	7	27.20	2	26.95	26.95	5	19,526	0.03%
2024/01/05	15	27.06	36	27.25	27.60	-21	19,410	-0.11%
2024/01/04	37	27.21	27.1	27.27	27.30	9.9	19,050	0.05%
2024/01/03	17	25.98	3	25.85	26.20	14	18,525	0.08%
2024/01/02	1	25.90	2.5	25.99	25.60	-1.5	18,647	-0.01%
2023/12/29	3	25.42	2	25.40	25.35	1	18,537	0.01%
2023/12/28	3	25.20	23	25.36	25.20	-20	18,565	-0.11%
2023/12/27	24	26.01	21	25.75	25.60	3	18,584	0.02%
2023/12/26	23	25.88	6	25.87	25.80	17	18,640	0.09%
2023/12/25	18	25.72	31	25.45	25.55	-13	18,655	-0.07%
2023/12/22	12	26.78	8	26.80	26.70	4	18,759	0.02%
2023/12/21	33	27.19	12	27.21	27.05	21	18,665	0.11%
2023/12/20	3	26.70	9	26.86	26.80	-6	18,503	-0.03%
2023/12/19	12	26.88	50	26.78	26.85	-38	18,498	-0.21%
2023/12/18	13	27.73	15	27.69	27.55	-2	18,534	-0.01%
2023/12/15	12	27.33	3	27.52	27.20	9	18,789	0.05%
2023/12/14	15	27.52	12	27.30	27.30	3	18,972	0.02%
2023/12/13	28	28.14	15.4	28.20	27.75	12.6	19,259	0.07%
2023/12/12	40.1	28.01	53.2	27.95	27.90	-13.1	19,542	-0.07%
2023/12/11	59.1	28.16	48	28.26	27.90	11.1	19,459	0.06%
2023/12/08	126.2	28.73	96	28.83	29.30	30.2	18,535	0.16%	大買/
2023/12/07	70.1	28.06	19	27.97	28.10	51.1	16,888	0.30%
2023/12/06	76.7	28.69	38.3	28.64	28.50	38.4	16,039	0.24%
2023/12/05	62	28.23	128.2	28.52	28.80	-66.2	14,345	-0.46%	大賣/
2023/12/04	10	24.78	23.2	25.25	26.20	-13.2	12,101	-0.11%
2023/12/01	6.3	23.94	49.5	23.74	23.85	-43.2	11,401	-0.38%
2023/11/30	12	22.78	17.5	22.61	22.60	-5.5	10,862	-0.05%
2023/11/29	24	22.23	12	22.24	22.30	12	10,612	0.11%
2023/11/28	37	22.53	24	22.51	22.30	13	10,412	0.12%
2023/11/27	10	21.63	3	21.30	21.30	7	9,810	0.07%
2023/11/24	0	0.00	1	20.55	20.65	-1	9,572	-0.01%
2023/11/22	6.1	20.26	0	0.00	20.30	6.1	9,559	0.06%
2023/11/21	0	0.00	2	20.50	20.40	-2	9,592	-0.02%
2023/11/20	0	0.00	1	20.70	20.45	-1	9,698	-0.01%
2023/11/17	35	20.70	0	0.00	20.70	35	9,992	0.35%
2023/11/16	12	20.45	2	20.50	20.55	10	10,185	0.10%
2023/11/15	1	20.15	0	0.00	20.15	1	10,589	0.01%
2023/11/14	9.1	20.31	2	20.40	20.15	7.1	10,833	0.07%
2023/11/13	1	20.15	0	0.00	20.15	1	10,833	0.01%
2023/11/10	0.1	20.36	1	20.25	20.25	-0.9	10,784	-0.01%
2023/11/09	0	20.95	0	0.00	20.55	0	10,716	0.00%
2023/11/08	3	21.37	0	0.00	21.25	3	10,699	0.03%
2023/11/07	8	21.60	40	21.70	21.40	-32	10,703	-0.30%
2023/11/06	1	21.75	1	21.70	21.70	0	10,692	0.00%
2023/11/03	3	21.93	2	21.95	21.70	1	10,676	0.01%
2023/11/02	1	21.50	0	0.00	21.55	1	10,640	0.01%
2023/11/01	2	21.43	51	21.20	21.25	-49	10,607	-0.46%
2023/10/31	3	21.95	5	21.88	21.60	-2	10,527	-0.02%
2023/10/30	1	22.10	2	22.30	22.30	-1	10,489	-0.01%
2023/10/27	3.1	22.12	1	22.10	22.20	2.1	10,461	0.02%
2023/10/26	2	22.23	1	22.55	22.25	1	10,411	0.01%
2023/10/25	1	23.15	22.1	23.06	22.90	-21.1	10,421	-0.20%
2023/10/24	23	22.86	2	22.58	22.95	21	10,430	0.20%
2023/10/23	8.1	23.04	0	0.00	22.70	8.1	10,314	0.08%
2023/10/20	5	23.61	41	23.89	23.90	-36	10,141	-0.35%
2023/10/19	4	23.69	43	23.32	24.45	-39	9,938	-0.39%
2023/10/18	32	23.09	10	23.09	22.75	22	9,503	0.23%
2023/10/17	11.1	22.62	8	22.90	22.60	3.1	9,367	0.03%
2023/10/16	10	23.55	0	0.00	23.10	10	9,312	0.11%
2023/10/13	10	23.86	35	23.80	23.75	-25	9,248	-0.27%
2023/10/12	6.1	23.50	1	23.30	23.60	5.1	9,136	0.06%
2023/10/11	18.2	24.09	17	23.89	23.85	1.2	9,077	0.01%
2023/10/06	10.1	24.02	30	24.18	24.30	-19.9	8,907	-0.22%
2023/10/05	3.1	23.49	3	23.27	23.10	0.1	8,616	0.00%
2023/10/04	31.1	22.94	22	22.85	22.90	9.1	8,536	0.11%
2023/10/03	11	22.89	9	22.90	22.90	2	8,479	0.02%
2023/10/02	13	23.03	6	23.36	22.55	7	8,403	0.08%
2023/09/28	46	23.97	5	24.03	23.75	41	8,239	0.50%
2023/09/27	23	24.05	24	24.32	23.60	-1	8,122	-0.01%
2023/09/26	0.1	23.50	0.1	23.45	23.30	0	7,747	0.00%
2023/09/25	4	23.48	2	23.15	23.70	2	7,734	0.03%
2023/09/22	2.1	22.82	3	22.73	22.90	-1	7,662	-0.01%
2023/09/21	2.2	23.60	1	23.30	23.30	1.2	7,516	0.02%
2023/09/20	29	24.28	44.1	24.24	23.85	-15.1	7,195	-0.21%
2023/09/19	43	24.42	7	24.08	23.85	36	6,443	0.56%
2023/09/18	4	23.94	12	23.95	23.70	-8	6,102	-0.13%
2023/09/15	25	23.66	28.2	23.95	24.30	-3.2	5,512	-0.06%
2023/09/14	42	21.80	97	21.55	22.10	-55	4,726	-1.16%
2023/09/13	40	21.00	0	0.00	20.75	40	4,352	0.92%
2023/09/12	2	20.80	17	20.41	20.80	-15	4,367	-0.34%
2023/09/11	6	20.39	6	20.71	20.40	0	4,361	0.00%
2023/09/08	52	20.90	31	20.98	20.85	21	4,365	0.48%
2023/09/07	0	0.00	11.1	20.57	20.50	-11.1	4,285	-0.26%
2023/09/06	2	21.00	36	21.20	20.95	-34	4,247	-0.80%
2023/09/05	10	20.40	11	20.55	20.60	-1	4,136	-0.02%
2023/09/04	0	0.00	5	20.45	20.30	-5	4,141	-0.12%
2023/08/31	10	20.00	1	20.15	19.95	9	4,124	0.22%
2023/08/29	14	19.94	0	0.00	20.00	14	4,128	0.34%
2023/08/28	12.1	19.58	0	0.00	19.50	12.1	4,147	0.29%
2023/08/25	1	20.20	40	20.05	19.80	-39	4,151	-0.94%
2023/08/24	1	20.25	1	20.70	20.10	0	4,108	0.00%
2023/08/23	77	21.43	81	21.31	21.25	-4	4,004	-0.10%
2023/08/22	56	20.88	34.1	20.99	21.15	21.9	3,712	0.59%
2023/08/21	18	20.22	18	20.08	19.85	0	3,431	0.00%
2023/08/18	6	20.80	39	20.81	20.95	-33	2,996	-1.10%
2023/08/17	0	0.00	6.2	19.00	19.05	-6.2	2,698	-0.23%
2023/08/14	5.1	18.48	1	18.40	18.15	4.1	2,692	0.15%
2023/08/11	2	18.93	4	19.10	19.20	-2	2,649	-0.08%
2023/08/09	1	18.80	0	0.00	18.80	1	2,630	0.04%
2023/08/08	1	19.10	0	0.00	18.95	1	2,644	0.04%
2023/08/07	9	18.95	0	0.00	18.95	9	2,711	0.33%
2023/08/04	10.1	19.10	0	0.00	19.15	10.1	2,828	0.36%
2023/08/02	4	19.13	0	19.15	19.10	4	2,817	0.14%
2023/08/01	0	0.00	4	19.18	19.20	-4	2,792	-0.14%
2023/07/31	2	19.00	2	19.10	18.80	0	2,774	0.00%
2023/07/28	0	0.00	6.1	19.34	19.30	-6.1	2,744	-0.22%
2023/07/27	1	18.85	0	0.00	18.95	1	2,658	0.04%
2023/07/25	0.1	18.45	0	0.00	18.35	0.1	2,664	0.00%
2023/07/24	1	18.35	0	0.00	18.35	1	2,678	0.04%
2023/07/21	16	19.05	0	0.00	18.85	16	2,695	0.59%
2023/07/20	3	19.05	3	19.00	19.10	0	2,731	0.00%
2023/07/19	18	18.87	19	18.70	18.75	-1	2,738	-0.04%
2023/07/18	0.1	19.00	0	0.00	18.80	0.1	2,758	0.00%
2023/07/17	4.9	19.16	0	0.00	19.20	4.9	2,754	0.18%
2023/07/14	0	0.00	0.8	19.00	19.00	-0.8	2,789	-0.03%
2023/07/13	27	18.90	0	0.00	18.70	27	2,823	0.96%
2023/07/12	8	19.10	0	0.00	19.05	8	2,822	0.28%
2023/07/11	2	19.70	0	0.00	19.40	2	2,822	0.07%
2023/07/10	5	19.50	0	0.00	19.55	5	2,869	0.17%
2023/07/07	0.1	20.03	0	0.00	19.80	0.1	2,903	0.00%
2023/07/06	2.1	20.08	0	0.00	20.10	2.1	2,903	0.07%
2023/07/05	0	20.35	6	20.43	20.35	-6	2,950	-0.20%
2023/07/04	1	20.90	0	20.80	20.60	1	3,031	0.03%
2023/07/03	3	20.55	2	20.85	20.80	1	3,184	0.03%
2023/06/30	3	20.18	0	0.00	20.10	3	3,158	0.09%
2023/06/29	5	20.10	10	20.10	20.05	-5	3,146	-0.16%
2023/06/28	0	0.00	25	20.74	20.55	-25	3,170	-0.79%
2023/06/26	25	21.30	0	0.00	21.25	25	3,363	0.74%
2023/06/21	0	21.15	3	20.92	20.90	-3	3,397	-0.09%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/15	5	21.53	1	21.50	21.50	4	3,854	0.10%
2023/06/14	2	21.70	2	21.68	21.60	0	3,950	0.00%
2023/06/09	5	21.55	0	0.00	21.60	5	4,557	0.11%
2023/06/08	3	22.18	1	21.80	21.75	2	4,624	0.04%
2023/06/07	0.1	21.40	1.3	21.50	21.35	-1.1	4,773	-0.02%
2023/06/06	4	21.19	1	20.95	21.20	3	4,833	0.06%
2023/06/05	1	20.80	1	20.80	20.85	0	5,025	0.00%
2023/06/02	0	20.50	2.1	20.50	20.40	-2.1	5,132	-0.04%
2023/06/01	0	0.00	7	20.37	20.45	-7	5,466	-0.13%
2023/05/31	1	21.10	7	21.05	20.80	-6	5,852	-0.10%
2023/05/30	3	21.12	0	0.00	21.05	3	6,669	0.04%
2023/05/29	1	21.30	0	0.00	21.45	1	7,857	0.01%
2023/05/26	36	21.50	0	0.00	21.40	36	8,511	0.42%
2023/05/25	1.4	22.05	0	0.00	22.00	1.4	8,858	0.02%
2023/05/24	3	22.30	0	0.00	22.45	3	8,884	0.03%
2023/05/23	1	22.50	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	5	22.60	22.50	-5	8,899	-0.06%
2023/05/19	5	22.26	4	22.10	22.10	1	8,903	0.01%
2023/05/17	0	0.00	4	22.35	22.40	-4	8,929	-0.04%
2023/05/16	4	22.08	0	0.00	22.15	4	8,932	0.04%
2023/05/15	4	21.79	4	21.90	21.90	0	8,918	0.00%
2023/05/12	1	22.10	0	0.00	21.95	1	8,908	0.01%
2023/05/11	5	22.45	0	0.00	22.05	5	8,900	0.06%
2023/05/10	24	22.33	3	22.38	22.45	21	8,826	0.24%
2023/05/05	0	21.70	0	0.00	21.65	0	8,720	0.00%
2023/05/04	15	21.65	0	0.00	21.65	15	8,728	0.17%
2023/05/03	6	21.72	3	21.60	21.65	3	8,753	0.03%
2023/05/02	0	0.00	3	22.13	22.20	-3	8,780	-0.03%
2023/04/28	5	22.55	0	0.00	22.50	5	8,760	0.06%
2023/04/27	6	22.38	0	0.00	22.15	6	8,731	0.07%
2023/04/25	0	23.00	14	22.82	22.40	-14	8,694	-0.16%
2023/04/24	1.2	23.40	5	23.50	23.20	-3.8	8,660	-0.04%
2023/04/20	9	23.93	0	0.00	23.80	9	8,623	0.10%
2023/04/19	3	24.25	6	24.20	24.15	-3	8,602	-0.03%
2023/04/18	1	24.50	0	0.00	24.50	1	8,575	0.01%
2023/04/14	1	25.00	5	25.10	25.20	-4	8,534	-0.05%
2023/04/13	1	25.00	0	0.00	25.10	1	8,531	0.01%
2023/04/12	5	25.20	10	25.15	25.30	-5	8,487	-0.06%
2023/04/11	0	0.00	4	25.45	25.40	-4	8,461	-0.05%
2023/04/10	6	25.50	0	0.00	25.60	6	8,468	0.07%
2023/04/07	1	25.75	14	25.89	25.70	-13	8,480	-0.15%
2023/04/06	0	25.65	8	25.67	25.50	-8	8,432	-0.09%
2023/03/31	0	24.79	2	24.75	24.75	-2	8,349	-0.02%
2023/03/29	1	24.40	31	24.25	24.45	-30	8,700	-0.34%
2023/03/28	3	24.73	8	24.62	24.35	-5	8,788	-0.06%
2023/03/27	1	24.65	37	24.77	24.90	-36	8,738	-0.41%
2023/03/24	12	23.85	25	23.80	24.00	-13	8,728	-0.15%
2023/03/23	43	24.10	3	24.08	23.75	40	8,719	0.46%
2023/03/22	16	25.72	18	26.01	24.85	-2	8,581	-0.02%
2023/03/21	10	24.72	2	25.00	24.75	8	8,388	0.10%
2023/03/20	17	24.73	0	0.00	24.45	17	8,336	0.20%
2023/03/17	0	0.00	10	25.05	24.65	-10	8,284	-0.12%
2023/03/16	10	26.05	1	25.35	25.10	9	8,185	0.11%
2023/03/15	12	25.95	19	26.00	25.90	-7	7,998	-0.09%
2023/03/14	13	25.11	29	24.40	25.00	-16	7,709	-0.21%
2023/03/13	24	24.64	0	0.00	24.60	24	7,587	0.32%
2023/03/10	6	25.45	9	25.14	25.00	-3	7,522	-0.04%
2023/03/09	6	25.83	19	25.70	25.50	-13	7,367	-0.18%
2023/03/08	11	25.80	74	25.61	25.65	-63	7,310	-0.86%
2023/03/07	66	26.53	19	26.60	26.45	47	7,152	0.66%
2023/03/06	84	26.39	69	26.47	26.85	15	7,073	0.21%
2023/03/03	4	26.56	24	26.67	27.00	-20	6,800	-0.29%
2023/03/02	98	26.52	36	26.48	26.10	62	6,399	0.97%
2023/03/01	36	26.45	53	25.71	25.40	-17	5,622	-0.30%
2023/02/24	58	25.00	38.1	25.41	25.70	19.9	4,432	0.45%
2023/02/23	26	23.28	23	23.02	23.40	3	3,756	0.08%
2023/02/22	0	0.00	0	21.50	21.30	0	3,407	0.00%
2023/02/21	1	21.10	10	21.10	21.25	-9	3,384	-0.27%
2023/02/17	0	0.00	0	20.80	20.75	0	3,466	0.00%
2023/02/16	1	20.80	0	0.00	20.80	1	3,472	0.03%
2023/02/13	0	0.00	1	20.00	20.05	-1	3,539	-0.03%
2023/02/10	0	19.90	4	20.04	19.85	-4	3,590	-0.11%
2023/02/09	1	20.35	1	20.40	20.30	0	3,628	0.00%
2023/02/06	1	20.20	32	20.25	20.25	-31	3,680	-0.84%
2023/02/03	1	20.40	0	0.00	20.40	1	3,691	0.03%
2023/02/02	0	0.00	1	20.35	20.35	-1	3,683	-0.03%
2023/02/01	0	0.00	11	20.18	20.40	-11	3,684	-0.30%
2023/01/31	1	20.20	2.1	19.99	20.20	-1.1	3,663	-0.03%
2023/01/30	1	19.40	1	19.15	19.40	0	3,625	0.00%
2023/01/17	4	19.27	0	0.00	19.20	4	3,629	0.11%
2023/01/16	0	19.05	1	19.20	19.00	-1	3,646	-0.03%
2023/01/13	1	19.35	1	19.30	19.35	0	3,647	0.00%
2023/01/11	11	19.30	1	19.45	19.35	10	3,659	0.27%
2023/01/10	5	19.20	0	0.00	19.25	5	3,658	0.14%
2023/01/09	1	19.10	0	0.00	19.15	1	3,677	0.03%
2023/01/06	0	19.00	0	0.00	19.05	0	3,705	0.00%
2023/01/05	0	0.00	1	19.25	19.00	-1	3,739	-0.03%
2023/01/04	3.1	19.33	1	19.25	19.20	2.1	3,734	0.06%
2023/01/03	11	19.81	0	0.00	19.65	11	3,725	0.30%
2022/12/29	12	20.10	0	0.00	20.15	12	3,720	0.32%
2022/12/28	0	0.00	0	20.40	20.50	0	3,731	0.00%
2022/12/27	35	20.71	7	20.81	20.65	28	3,757	0.75%
2022/12/26	5	20.14	22	20.17	20.30	-17	3,714	-0.46%
2022/12/23	26	20.62	1	20.65	20.65	25	3,703	0.68%
2022/12/22	27	21.92	27	21.47	21.40	0	3,650	0.00%
2022/12/21	5	20.85	18	20.80	20.45	-13	3,385	-0.38%
2022/12/20	13	20.72	4	20.70	20.10	9	3,388	0.27%
2022/12/19	17	20.05	0	0.00	20.05	17	3,370	0.50%
2022/12/16	0	0.00	20	20.75	20.65	-20	3,428	-0.58%
2022/12/15	0	0.00	4.1	20.34	20.45	-4.1	3,384	-0.12%
2022/12/14	0.1	19.85	0	0.00	19.95	0.1	3,491	0.00%
2022/12/13	0	0.00	6	20.11	20.10	-6	3,492	-0.17%
2022/12/12	1	19.50	0	0.00	19.65	1	3,499	0.03%
2022/12/09	0	0.00	2	19.30	19.60	-2	3,547	-0.06%
2022/12/07	1	19.00	0	0.00	18.90	1	3,746	0.03%
2022/12/06	3	20.10	3	19.40	19.15	0	3,731	0.00%
2022/12/05	10	19.78	5	19.90	19.90	5	3,731	0.13%
2022/12/02	21	19.80	1	19.75	19.75	20	3,727	0.54%
2022/12/01	0	0.00	24	20.50	20.20	-24	3,716	-0.65%
2022/11/30	1	19.95	1	19.95	20.10	0	3,679	0.00%
2022/11/29	0	0.00	13	20.01	20.10	-13	3,683	-0.35%
2022/11/28	13	19.45	10	20.10	19.45	3	3,679	0.08%
2022/11/25	22	20.10	1.1	20.04	19.95	20.9	3,683	0.57%
2022/11/24	8	19.26	6	19.30	19.45	2	3,637	0.05%
2022/11/23	0	0.00	1	18.80	19.25	-1	3,630	-0.03%
2022/11/21	0	0.00	1	18.70	18.45	-1	3,661	-0.03%
2022/11/18	3	18.68	2	18.45	18.45	1	3,683	0.03%
2022/11/17	1	19.00	1	18.95	19.00	0	3,692	0.00%
2022/11/16	12	19.51	12	19.23	19.05	0	3,815	0.00%
2022/11/15	10	19.00	5	19.10	19.00	5	3,824	0.13%
2022/11/14	5	19.20	0	19.10	19.15	5	4,233	0.12%
2022/11/11	3	19.12	12	18.92	18.75	-9	4,545	-0.20%
2022/11/10	0	0.00	5	18.69	18.65	-5	4,525	-0.11%
2022/11/09	3	18.42	4	18.40	18.35	-1	4,511	-0.02%
2022/11/08	4	18.60	7	18.87	18.70	-3	4,494	-0.07%
2022/11/07	10	18.34	5	18.36	18.45	5	4,462	0.11%
2022/11/04	4	17.70	8	17.66	17.70	-4	4,449	-0.09%
2022/11/03	5	17.36	0	0.00	17.40	5	4,412	0.11%
2022/11/02	5	17.73	15	17.70	17.60	-10	4,418	-0.23%
2022/10/31	0	0.00	1	17.95	17.65	-1	4,442	-0.02%
2022/10/28	14	17.90	1	18.40	17.90	13	4,494	0.29%
2022/10/27	3	18.40	1	18.30	18.40	2	4,523	0.04%
2022/10/26	2	18.08	2	18.30	18.30	0	4,565	0.00%
2022/10/25	2	18.38	1	18.50	18.30	1	4,579	0.02%
2022/10/24	1	18.50	0	0.00	18.30	1	4,594	0.02%
2022/10/20	0	0.00	2	17.75	18.10	-2	4,660	-0.04%
2022/10/19	3	18.72	1	18.40	18.35	2	4,747	0.04%
2022/10/18	3	18.43	2	18.30	18.40	1	4,838	0.02%
2022/10/17	10	17.69	12	17.74	18.00	-2	5,177	-0.04%
2022/10/14	4	18.28	5	18.14	18.65	-1	5,538	-0.02%
2022/10/13	5.1	17.62	13	18.08	17.45	-7.9	5,626	-0.14%
2022/10/12	3	18.92	2	18.65	18.65	1	5,660	0.02%
2022/10/07	0	0.00	4	20.00	19.90	-4	5,645	-0.07%
2022/10/06	0	0.00	3	19.55	19.85	-3	5,659	-0.05%
2022/10/05	1.1	19.83	1	19.85	19.55	0.1	5,671	0.00%
2022/10/04	5	19.03	5	19.01	19.25	0	5,670	0.00%
2022/10/03	2	18.48	7	18.39	18.35	-5	5,630	-0.09%
2022/09/30	3	18.00	4	18.11	18.20	-1	5,638	-0.02%
2022/09/29	10	18.73	10	18.90	18.50	0	5,621	0.00%
2022/09/28	14	19.00	13	19.21	18.60	1	5,604	0.02%
2022/09/27	3	20.13	4.1	19.84	20.05	-1.1	5,577	-0.02%
2022/09/26	2	20.55	2	20.35	19.85	0	5,552	0.00%
2022/09/23	2	21.60	0	0.00	21.30	2	5,520	0.04%
2022/09/22	13.1	21.40	2	21.43	21.20	11.1	5,439	0.20%
2022/09/21	3	21.50	5.1	21.87	21.40	-2.1	5,394	-0.04%
2022/09/20	3	21.02	2	20.98	20.90	1	5,261	0.02%
2022/09/19	1	21.05	1	20.95	20.65	0	5,321	0.00%
2022/09/16	12	21.81	7	21.85	21.85	5	5,335	0.09%
2022/09/15	13.1	21.82	8	21.68	21.75	5.1	5,368	0.09%
2022/09/14	5	20.64	4	20.73	20.75	1	5,276	0.02%
2022/09/13	1	20.50	2	20.48	20.45	-1	5,284	-0.02%
2022/09/12	3	20.58	0	0.00	20.50	3	5,378	0.06%
2022/09/08	2	19.98	2	19.98	20.15	0	5,403	0.00%
2022/09/07	1	19.80	1	20.05	19.85	0	5,483	0.00%
2022/09/06	3	20.22	2	20.18	20.10	1	5,500	0.02%
2022/09/05	0.1	20.45	1	20.35	20.10	-0.9	5,528	-0.02%
2022/09/02	1	20.35	0	0.00	20.20	1	5,542	0.02%
2022/09/01	7	20.89	5	20.81	20.75	2	5,521	0.04%
2022/08/31	7	21.39	1	21.35	21.45	6	5,517	0.11%
2022/08/30	2	21.68	1	21.50	21.55	1	5,504	0.02%
2022/08/29	0	21.80	0	0.00	21.55	0	5,509	0.00%
2022/08/26	3	23.00	0	0.00	22.90	3	5,457	0.06%
2022/08/25	1	23.10	0	0.00	23.00	1	5,442	0.02%
2022/08/24	2	23.43	0	0.00	23.15	2	5,448	0.04%
2022/08/23	1	23.55	1	24.25	23.70	0	5,430	0.00%
2022/08/22	4	23.54	2.1	23.90	23.95	1.9	5,325	0.04%
2022/08/19	3	24.63	4.4	24.67	24.20	-1.4	5,266	-0.03%
2022/08/18	6	24.27	34	24.43	24.75	-28	4,912	-0.57%
2022/08/17	4	22.99	1	23.10	22.50	3	4,621	0.06%
2022/08/16	1.5	22.67	0	0.00	22.65	1.5	4,660	0.03%
2022/08/15	1	22.00	1	22.30	22.45	0	4,882	0.00%
2022/08/12	1.1	22.43	1	22.60	22.50	0.1	4,995	0.00%
2022/08/11	5.1	22.75	12.1	22.65	22.40	-7	5,046	-0.14%
2022/08/09	4	22.88	2.1	23.05	23.05	1.9	5,114	0.04%
2022/08/08	0.1	22.40	1	22.70	22.95	-0.9	5,174	-0.02%
2022/08/05	1	22.95	1	23.05	23.05	0	5,268	0.00%
2022/08/04	0.1	22.25	1	22.50	22.60	-0.9	5,434	-0.02%
2022/08/03	5	23.25	0.3	22.95	22.95	4.8	5,635	0.08%
2022/08/02	2	23.25	0	0.00	23.60	2	5,814	0.03%
2022/08/01	0	23.95	3	23.95	24.00	-3	5,911	-0.05%
2022/07/29	3	23.75	2	23.95	23.70	1	6,043	0.02%
2022/07/28	3	23.40	1	23.35	23.50	2	6,318	0.03%
2022/07/27	13	23.71	17	23.71	23.70	-4	6,772	-0.06%
2022/07/26	25.1	23.88	8	23.83	23.60	17.1	6,987	0.24%
2022/07/25	12.1	24.60	1	24.85	24.50	11.1	7,305	0.15%
2022/07/22	13.1	25.62	13	25.52	25.50	0.1	7,465	0.00%
2022/07/21	15.2	24.83	9	24.79	24.85	6.2	7,566	0.08%
2022/07/20	0.5	22.75	10	22.60	22.60	-9.5	7,556	-0.13%
2022/07/19	11	21.74	14	21.62	21.50	-3	7,949	-0.04%
2022/07/18	0	0.00	11	20.91	20.95	-11	9,460	-0.12%
2022/07/15	10	20.35	0	0.00	20.35	10	10,526	0.09%
2022/07/14	1	20.85	1	20.80	20.80	0	11,543	0.00%
2022/07/13	0	0.00	1	20.30	20.55	-1	11,638	-0.01%
2022/07/12	1	19.75	0	19.95	19.75	1	11,648	0.01%
2022/07/11	1	20.95	1	20.80	21.20	0	11,721	0.00%
2022/07/08	0	0.00	3	21.00	21.00	-3	11,738	-0.03%
2022/07/07	1	19.70	2	20.13	20.40	-1	11,743	-0.01%
2022/07/06	5	20.41	11	20.22	20.15	-6	11,747	-0.05%
2022/07/05	6	20.34	5	20.33	20.45	1	11,756	0.01%
2022/07/04	3	19.68	12	20.00	19.75	-9	11,744	-0.08%
2022/07/01	2	20.45	2	20.63	19.20	0	11,731	0.00%
2022/06/29	2	21.15	0	0.00	21.20	2	11,651	0.02%
2022/06/28	0	0.00	1	21.75	21.85	-1	11,632	-0.01%
2022/06/27	12	21.80	16	21.92	21.90	-4	11,618	-0.03%
2022/06/24	10	21.15	2	20.95	20.80	8	11,560	0.07%
2022/06/23	19	20.77	10	20.36	20.25	9	11,530	0.08%
2022/06/22	4	21.08	4	21.15	20.80	0	11,492	0.00%
2022/06/21	2	21.58	1	21.20	21.55	1	11,420	0.01%
2022/06/20	7	21.72	17	21.44	20.85	-10	11,394	-0.09%
2022/06/17	4	22.86	7	22.70	22.60	-3	11,316	-0.03%
2022/06/16	3	23.42	4	23.41	22.95	-1	11,333	-0.01%
2022/06/15	1	24.20	3	24.07	24.00	-2	11,302	-0.02%
2022/06/14	4	24.31	2	24.05	24.40	2	11,358	0.02%
2022/06/13	7	24.80	1	24.70	24.50	6	11,431	0.05%
2022/06/10	1	25.70	1	25.85	25.70	0	11,566	0.00%
2022/06/09	2	26.03	0	0.00	26.00	2	11,788	0.02%
2022/06/06	0	0.00	1	27.25	26.95	-1	13,067	-0.01%
2022/06/02	0	27.00	6	27.10	27.00	-6	13,199	-0.05%
2022/06/01	2	27.33	6	27.30	27.25	-4	13,321	-0.03%
2022/05/31	1	26.95	0	0.00	26.95	1	13,419	0.01%
2022/05/30	1	26.80	1	27.10	27.10	0	13,493	0.00%
2022/05/26	0	0.00	15	27.52	27.00	-15	13,610	-0.11%
2022/05/25	1	26.90	0.1	27.00	26.95	0.9	13,824	0.01%
2022/05/24	2	26.75	3	27.07	27.10	-1	13,941	-0.01%
2022/05/23	26	26.99	16	27.14	26.85	10	14,091	0.07%
2022/05/20	4	26.26	8	26.48	26.05	-4	13,981	-0.03%
2022/05/19	9	25.90	6	26.05	26.15	3	14,115	0.02%
2022/05/18	4	26.59	14	26.61	26.50	-10	14,198	-0.07%
2022/05/17	7	26.32	4	26.20	26.10	3	14,197	0.02%
2022/05/16	0	0.00	2	26.80	26.70	-2	14,172	-0.01%
2022/05/13	15	26.78	13	26.95	26.65	2	14,126	0.01%
2022/05/12	19	27.07	15	27.66	26.50	4	14,044	0.03%
2022/05/11	48.1	28.12	9	28.51	27.90	39.1	13,901	0.28%
2022/05/10	15	29.93	3	29.72	29.25	12	13,714	0.09%
2022/05/09	2	29.88	1	29.55	29.20	1	13,542	0.01%
2022/05/06	1	30.20	1	30.40	30.15	0	13,483	0.00%
2022/05/05	12	30.21	5	30.60	30.40	7	13,386	0.05%
2022/05/04	11	30.80	8.1	30.54	30.20	2.9	13,143	0.02%
2022/05/03	3	29.30	0	0.00	29.50	3	12,726	0.02%
2022/04/29	10	30.00	38.1	29.25	30.05	-28.1	12,531	-0.22%
2022/04/28	18	28.37	10	28.56	28.25	8	12,190	0.07%
2022/04/27	43	28.88	23	29.01	28.75	20	11,951	0.17%
2022/04/26	22	29.65	10.2	29.35	28.40	11.9	11,537	0.10%
2022/04/25	15	30.87	3	31.03	30.50	12	11,187	0.11%
2022/04/22	75.2	32.61	85.5	32.77	33.00	-10.3	10,690	-0.10%
2022/04/21	30.6	31.16	58	31.11	31.95	-27.4	9,153	-0.30%
2022/04/20	20	30.13	31	29.87	29.20	-11	8,103	-0.14%
2022/04/19	10	28.34	5	28.08	28.15	5	7,118	0.07%
2022/04/18	0.1	27.35	1	27.40	27.30	-1	7,038	-0.01%
2022/04/15	5	27.95	7	27.74	27.75	-2	7,025	-0.03%
2022/04/13	1	27.00	0	0.00	27.05	1	6,963	0.01%
2022/04/12	2	26.10	0	0.00	25.90	2	6,961	0.03%
2022/04/11	0.1	26.95	0	0.00	26.50	0.1	6,973	0.00%
2022/04/07	1.1	26.61	0	0.00	26.50	1.1	7,039	0.01%
2022/04/06	2	27.30	0	0.00	27.30	2	7,050	0.03%
2022/04/01	1.1	27.90	3	27.75	27.80	-2	7,123	-0.03%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/30	0	0.00	1	28.00	27.95	-1	7,259	-0.01%
2022/03/29	1	27.85	1	28.15	27.90	0	7,322	0.00%
2022/03/28	1	27.80	0	0.00	27.95	1	7,446	0.01%
2022/03/25	1	27.75	0	0.00	27.85	1	7,742	0.01%
2022/03/24	0	28.55	1	28.70	28.55	-1	7,738	-0.01%
2022/03/23	0.1	28.80	2	28.85	28.75	-1.9	7,841	-0.02%
2022/03/21	1	28.90	0	0.00	28.95	1	8,006	0.01%
2022/03/18	0	0.00	2	28.53	28.85	-2	8,035	-0.02%
2022/03/17	2	27.80	0	0.00	28.25	2	8,065	0.02%
2022/03/16	16	27.56	3	27.58	27.50	13	8,091	0.16%
2022/03/15	15	28.13	10	27.60	27.40	5	8,137	0.06%
2022/03/14	7	29.44	7	28.93	28.80	0	8,432	0.00%
2022/03/11	11	29.59	9	29.38	29.60	2	8,444	0.02%
2022/03/10	18	30.16	56.9	30.33	30.00	-38.9	8,269	-0.47%
2022/03/09	3	28.12	2	28.23	28.15	1	7,648	0.01%
2022/03/08	4	27.84	0	0.00	26.90	4	7,804	0.05%
2022/03/07	11	27.60	1	27.35	28.00	10	7,813	0.13%
2022/03/04	1	28.90	6	28.69	28.40	-5	7,872	-0.06%
2022/03/03	1	28.10	5	28.49	28.60	-4	7,866	-0.05%
2022/03/02	2	28.08	1	27.95	27.85	1	7,971	0.01%
2022/03/01	9	28.39	46	28.20	28.15	-37	8,153	-0.45%
2022/02/25	53	28.91	5	28.28	28.20	48	8,264	0.58%
2022/02/24	5.1	27.62	3	28.02	27.30	2.1	8,173	0.03%
2022/02/23	9	28.36	10	28.47	28.15	-1	8,174	-0.01%
2022/02/22	2.1	28.88	5	27.62	27.50	-2.9	8,051	-0.04%
2022/02/21	8	28.76	14	28.34	28.20	-6	8,013	-0.07%
2022/02/18	12	27.71	4	27.83	28.00	8	7,872	0.10%
2022/02/17	0	0.00	7	27.44	27.35	-7	7,886	-0.09%
2022/02/16	1	27.00	1	27.15	27.25	0	7,942	0.00%
2022/02/15	1	26.90	3	26.90	26.70	-2	8,035	-0.02%
2022/02/14	0.1	26.50	0	26.50	26.50	0.1	8,213	0.00%
2022/02/11	0.1	27.00	11	27.32	27.00	-10.9	8,362	-0.13%
2022/02/10	2.1	26.78	2	27.00	26.90	0.1	8,711	0.00%
2022/02/09	3.1	26.61	1	26.25	26.70	2.1	8,825	0.02%
2022/02/08	0	0.00	0	26.50	26.40	0	8,857	0.00%
2022/02/07	2	25.65	3	25.53	25.70	-1	8,953	-0.01%
2022/01/26	2.1	24.67	1	24.65	24.55	1.1	9,350	0.01%
2022/01/25	5.2	24.53	3	24.37	24.05	2.2	9,484	0.02%
2022/01/24	10.1	24.60	3	25.10	25.15	7.1	9,524	0.07%
2022/01/21	3	25.45	3	25.75	25.25	0	9,680	0.00%
2022/01/20	4	26.31	1	26.20	26.45	3	9,740	0.03%
2022/01/19	0.1	26.65	0	0.00	26.30	0.1	9,896	0.00%
2022/01/18	1	27.00	1	27.05	26.95	0	10,071	0.00%
2022/01/17	0	0.00	0.1	27.35	27.15	-0.1	10,344	0.00%
2022/01/14	3	26.73	4	26.70	27.05	-1	10,580	-0.01%
2022/01/13	3	27.17	27	27.32	27.10	-24	10,729	-0.22%
2022/01/12	2	27.38	13	27.29	27.25	-11	10,847	-0.10%
2022/01/11	5.1	28.08	1	28.00	27.75	4.1	10,983	0.04%
2022/01/10	0.2	27.85	0	0.00	27.80	0.2	11,386	0.00%
2022/01/07	2	28.03	0	0.00	27.95	2	11,551	0.02%
2022/01/06	1	28.95	3	28.90	28.75	-2	11,917	-0.02%
2022/01/05	5	29.35	9	29.14	28.90	-4	12,229	-0.03%
2022/01/04	2	29.00	1	29.35	29.35	1	12,557	0.01%
2022/01/03	0.1	28.70	0	0.00	29.00	0.1	13,097	0.00%
2021/12/30	10	29.20	0	0.00	29.20	10	13,938	0.07%
2021/12/29	0	0.00	3	29.67	29.50	-3	14,225	-0.02%
2021/12/28	3	29.30	2	29.85	29.25	1	14,596	0.01%
2021/12/27	2	29.28	11	29.43	29.25	-9	15,436	-0.06%
2021/12/24	3.1	29.83	1	29.60	29.55	2.1	16,233	0.01%
2021/12/23	9	30.17	8	30.59	30.00	1	17,091	0.01%
2021/12/22	11	30.78	4	30.99	30.60	7	17,714	0.04%
2021/12/21	24	30.85	51	31.10	31.35	-27	17,683	-0.15%
2021/12/20	4.3	29.74	2	30.13	29.75	2.3	17,477	0.01%
2021/12/17	11	30.18	12	30.46	29.95	-1	17,573	-0.01%
2021/12/16	5	29.72	1	30.10	29.60	4	17,526	0.02%
2021/12/15	3	29.68	3	29.88	29.75	0	17,501	0.00%
2021/12/14	11	29.20	4	29.20	29.00	7	17,464	0.04%
2021/12/13	3	30.23	3	30.38	30.55	0	17,450	0.00%
2021/12/10	8	30.89	8	30.54	30.60	0	17,505	0.00%
2021/12/09	2	31.10	8	31.51	31.10	-6	17,714	-0.03%
2021/12/08	18	31.58	42	32.14	31.20	-24	17,835	-0.13%
2021/12/07	46	30.33	17	30.58	30.95	29	17,465	0.17%
2021/12/06	3	29.97	19	29.99	30.05	-16	17,332	-0.09%
2021/12/03	5	28.85	0	0.00	28.80	5	17,262	0.03%
2021/12/02	4	29.75	5	29.52	29.40	-1	17,458	-0.01%
2021/12/01	2	28.43	2	28.65	28.65	0	17,372	0.00%
2021/11/30	2	28.33	12	28.83	29.00	-10	17,498	-0.06%
2021/11/29	2	27.45	2	27.28	27.15	0	17,572	0.00%
2021/11/26	6	27.48	0	0.00	27.40	6	17,809	0.03%
2021/11/25	9	29.24	1	30.05	28.85	8	17,935	0.04%
2021/11/24	18	29.26	14	29.56	30.05	4	18,295	0.02%
2021/11/23	10	28.50	12	29.13	28.70	-2	18,414	-0.01%
2021/11/22	1	28.15	8	28.01	28.00	-7	19,057	-0.04%
2021/11/19	2	27.75	1	27.70	27.70	1	20,488	0.00%
2021/11/18	0	0.00	17	28.40	28.55	-17	22,165	-0.08%
2021/11/17	3	28.70	1.4	28.39	28.35	1.6	22,237	0.01%
2021/11/16	1	29.50	6	29.56	29.50	-5	22,449	-0.02%
2021/11/15	4	28.66	4	28.60	28.55	0	22,949	0.00%
2021/11/12	15	29.28	18	29.50	29.20	-3	23,397	-0.01%
2021/11/11	11	29.66	15	29.60	29.30	-4	23,441	-0.02%
2021/11/10	14	30.05	8	30.28	29.60	6	23,428	0.03%
2021/11/09	14	29.84	13	30.06	30.00	1	23,447	0.00%
2021/11/08	3	29.52	15	29.26	29.70	-12	23,286	-0.05%
2021/11/05	5	28.34	1	28.10	28.40	4	23,459	0.02%
2021/11/04	10	28.91	11	28.60	28.35	-1	23,601	0.00%
2021/11/03	15	28.99	4	29.28	28.60	11	23,613	0.05%
2021/11/02	5	27.93	9.1	28.32	28.15	-4.1	23,632	-0.02%
2021/11/01	6	27.83	6	27.95	27.80	0	23,536	0.00%
2021/10/29	39.7	27.40	39	27.90	27.70	0.7	23,490	0.00%
2021/10/28	5	27.49	14	27.79	27.40	-9	23,422	-0.04%
2021/10/27	3	27.68	0	0.00	27.50	3	23,567	0.01%
2021/10/26	1	27.65	2	28.38	28.85	-1	24,010	0.00%
2021/10/25	8.2	28.26	10	28.09	28.05	-1.8	24,425	-0.01%
2021/10/22	1.3	28.11	32	27.42	27.40	-30.7	24,559	-0.13%
2021/10/21	12	29.19	13	29.06	29.00	-1	24,781	0.00%
2021/10/20	21	29.41	11	28.85	28.85	10	24,809	0.04%
2021/10/19	3	29.33	4	29.46	29.15	-1	25,173	0.00%
2021/10/18	13	28.88	5	29.06	29.20	8	25,495	0.03%
2021/10/15	11	30.84	13	30.97	30.70	-2	25,478	-0.01%
2021/10/14	22	31.12	12	31.45	30.90	10	25,577	0.04%
2021/10/13	11	33.13	3	34.58	31.90	8	25,525	0.03%
2021/10/12	12	34.28	1	33.75	33.65	11	26,659	0.04%
2021/10/08	28	36.68	8	36.49	36.25	20	27,292	0.07%
2021/10/07	40	35.98	47	36.72	36.40	-7	27,775	-0.03%
2021/10/06	16	34.40	43	34.30	34.00	-27	27,723	-0.10%
2021/10/05	29	35.44	21	35.75	35.95	8	28,502	0.03%
2021/10/04	26	35.66	26	36.18	36.50	0	28,379	0.00%
2021/10/01	66	37.88	177	37.75	35.90	-111	27,858	-0.40%	大賣/鉅額交易
2021/09/30	106	37.40	43	38.49	39.85	63	27,282	0.23%	大買/
2021/09/29	67	37.00	34	37.34	36.25	33	26,780	0.12%
2021/09/28	4	35.44	2	35.30	35.50	2	26,681	0.01%
2021/09/27	6	36.63	1	37.50	36.50	5	26,967	0.02%
2021/09/24	15	36.77	24	36.97	37.05	-9	27,389	-0.03%
2021/09/23	10	36.08	1	36.80	36.00	9	27,895	0.03%
2021/09/22	4	35.44	0	0.00	35.45	4	28,899	0.01%
2021/09/17	1	36.15	2	36.20	36.40	-1	29,389	0.00%
2021/09/16	2	36.70	3	36.08	36.10	-1	29,676	0.00%
2021/09/15	4	37.05	22	37.02	37.05	-18	31,292	-0.06%
2021/09/14	70	38.17	76	37.27	37.00	-6	33,519	-0.02%
2021/09/13	6	37.35	22	37.20	37.20	-16	34,893	-0.05%
2021/09/10	12	35.95	14	35.81	35.85	-2	35,042	-0.01%
2021/09/09	14	35.51	3	35.42	35.30	11	35,802	0.03%
2021/09/08	23	35.70	25	36.10	36.20	-2	36,746	-0.01%
2021/09/07	12	36.93	23	37.57	36.35	-11	37,562	-0.03%
2021/09/06	13	36.66	19	36.37	35.80	-6	38,023	-0.02%
2021/09/03	19	37.92	5	37.31	37.70	14	38,313	0.04%
2021/09/02	35	38.67	21	38.83	38.90	14	38,214	0.04%
2021/09/01	66	39.17	51	38.86	38.50	15	38,146	0.04%
2021/08/31	50	41.40	42.1	40.60	40.40	7.9	38,165	0.02%
2021/08/30	14	42.53	12	42.53	41.60	2	38,191	0.01%
2021/08/27	9	41.64	38	41.41	41.00	-29	37,861	-0.08%
2021/08/26	82	43.61	133	43.30	42.75	-51	37,985	-0.13%	大賣/
2021/08/25	115	42.21	78	42.24	43.10	37	38,102	0.10%	大買/
2021/08/24	230	41.67	131	42.35	43.25	99	36,942	0.27%	大買/大賣/
2021/08/23	2	38.20	21.2	38.73	39.35	-19.2	35,626	-0.05%
2021/08/20	24	35.50	45	35.52	35.80	-21	35,917	-0.06%
2021/08/19	42	36.29	130	36.41	34.50	-88	36,090	-0.24%	大賣/
2021/08/18	108	34.72	16	35.50	35.70	92	35,873	0.26%	大買/
2021/08/17	5	34.58	1	35.00	33.10	4	36,218	0.01%
2021/08/16	16	34.48	69	34.16	33.95	-53	37,250	-0.14%
2021/08/13	15	35.97	24	35.98	34.90	-9	37,687	-0.02%
2021/08/12	4	35.61	21	35.65	35.95	-17	37,874	-0.04%
2021/08/11	22	35.45	10	35.00	35.40	12	38,208	0.03%
2021/08/10	22	37.94	7	38.61	37.10	15	38,133	0.04%
2021/08/09	9	38.55	24	38.73	38.20	-15	38,463	-0.04%
2021/08/06	40	39.25	43.3	39.05	38.25	-3.3	38,865	-0.01%
2021/08/05	13	37.92	3	38.35	37.55	10	38,783	0.03%
2021/08/04	4	38.45	12	38.73	38.50	-8	39,050	-0.02%
2021/08/03	20	38.60	11	38.90	38.25	9	40,143	0.02%
2021/08/02	30	38.25	72	38.72	38.90	-42	40,483	-0.10%
2021/07/30	106.3	39.46	34	41.11	38.40	72.3	40,492	0.18%	大買/
2021/07/29	19	40.02	65	39.56	41.90	-46	40,012	-0.11%
2021/07/28	37	38.02	28	38.31	38.20	9	39,583	0.02%
2021/07/27	14	39.01	20	39.26	37.65	-6	39,417	-0.02%
2021/07/26	29	39.43	114	40.29	38.60	-85	39,346	-0.22%	大賣/
2021/07/23	54	40.43	39	40.70	40.30	15	39,342	0.04%
2021/07/22	38	38.60	83	39.52	39.90	-45	39,101	-0.12%
2021/07/21	47	40.20	61	39.46	38.75	-14	38,911	-0.04%
2021/07/20	34	41.82	3	42.08	41.35	31	38,951	0.08%
2021/07/19	18	44.59	32	44.73	43.75	-14	40,114	-0.03%
2021/07/16	110	46.70	85.2	47.42	44.85	24.8	41,146	0.06%	大買/
2021/07/15	52	44.47	92	45.02	46.40	-40	41,185	-0.10%
2021/07/14	162.8	42.18	175	42.23	42.20	-12.2	42,389	-0.03%	大買/大賣/
2021/07/13	97	43.82	91	44.67	43.00	6	42,183	0.01%
2021/07/12	99	47.91	116	48.78	46.40	-17	42,060	-0.04%	大賣/
2021/07/09	18	49.37	5	49.32	49.00	13	41,030	0.03%
2021/07/08	58.2	47.85	20.1	48.94	50.90	38.1	41,077	0.09%
2021/07/07	45.7	48.50	28.3	48.04	46.35	17.5	40,963	0.04%
2021/07/06	8.5	48.22	15	47.50	47.70	-6.5	40,853	-0.02%
2021/07/05	79.1	49.39	24.2	49.45	49.00	54.9	40,576	0.14%
2021/07/02	22.1	54.37	24.5	54.64	54.00	-2.4	40,090	-0.01%
2021/07/01	16	56.42	33.1	56.36	56.50	-17.1	39,808	-0.04%
2021/06/30	32	51.03	40.1	51.67	53.90	-8.1	39,398	-0.02%
2021/06/29	128.8	51.60	29.1	51.13	51.90	99.7	38,902	0.26%	大買/
2021/06/28	32.3	48.48	149	49.39	49.90	-116.8	38,022	-0.31%	大賣/鉅額交易
2021/06/25	20	45.40	29	45.40	45.40	-9	37,521	-0.02%
2021/06/24	26	39.11	85.4	40.82	41.30	-59.4	37,242	-0.16%
2021/06/23	183.2	38.30	95.1	37.06	37.55	88.1	35,612	0.25%	大買/
2021/06/22	32.5	39.54	86.5	39.71	39.90	-54	33,373	-0.16%
2021/06/21	111	36.29	75	36.30	36.30	36	31,830	0.11%	大買/
2021/06/18	10	32.65	52.1	32.67	33.00	-42.1	31,713	-0.13%
2021/06/17	77	29.71	44	29.74	30.00	33	31,502	0.10%
2021/06/16	25	29.02	15	28.88	28.50	10	30,980	0.03%
2021/06/15	22	28.71	16	29.05	29.45	6	30,498	0.02%
2021/06/11	3	27.70	14	27.59	27.25	-11	29,919	-0.04%
2021/06/09	3	26.27	2	26.78	26.20	1	31,097	0.00%
2021/06/08	19	27.39	21	27.44	26.80	-2	30,947	-0.01%
2021/06/07	15	26.60	18	26.49	26.20	-3	30,768	-0.01%
2021/06/04	12	27.95	37	28.17	27.20	-25	30,468	-0.08%
2021/06/03	32	28.75	36	28.50	28.75	-4	30,316	-0.01%
2021/06/02	155	28.39	136	28.33	28.75	19	30,021	0.06%	大買/大賣/
2021/06/01	17	27.59	43.3	26.60	27.60	-26.3	29,193	-0.09%
2021/05/31	44	26.44	15.1	26.71	26.20	28.9	28,839	0.10%
2021/05/28	28	26.26	43	25.99	26.50	-15	28,437	-0.05%
2021/05/27	21	26.22	42	26.42	25.70	-21	28,111	-0.07%
2021/05/26	28	26.76	26.1	26.54	26.05	1.9	27,653	0.01%
2021/05/25	47.2	26.80	79.3	26.79	26.20	-32	27,292	-0.12%
2021/05/24	205.1	26.35	117	26.70	26.75	88.1	26,502	0.33%	大買/大賣/
2021/05/21	99.1	24.24	84	24.03	25.10	15.1	25,387	0.06%
2021/05/20	14	24.54	10.2	24.25	23.45	3.8	24,952	0.02%
2021/05/19	60	24.79	24	24.58	24.65	36	25,004	0.14%
2021/05/18	8	23.19	32	23.20	23.55	-24	24,640	-0.10%
2021/05/17	3	21.52	40	21.86	21.45	-37	24,438	-0.15%
2021/05/14	15	23.50	24	24.25	23.30	-9	23,925	-0.04%
2021/05/13	43	25.88	84	26.01	25.85	-41	23,349	-0.18%
2021/05/12	41.2	30.05	162	28.72	28.70	-120.8	22,988	-0.53%	大賣/鉅額交易
2021/05/11	124	34.27	59.1	34.17	31.85	64.9	22,719	0.29%	大買/
2021/05/10	89	33.25	104	34.87	35.00	-15	21,623	-0.07%	大賣/
2021/05/07	2	30.50	9	32.25	33.10	-7	21,216	-0.03%
2021/05/06	15	30.24	3	30.23	30.10	12	20,974	0.06%
2021/05/05	3	28.98	3	30.07	30.05	0	20,872	0.00%
2021/05/04	49	32.98	3	30.65	29.95	46	20,732	0.22%
2021/05/03	37.5	34.47	31	34.49	33.25	6.5	20,590	0.03%
2021/04/29	9	32.09	22	32.03	32.50	-13	20,313	-0.06%
2021/04/28	20	32.10	9	32.86	31.85	11	20,265	0.05%
2021/04/27	17	33.27	86	33.80	33.20	-69	20,165	-0.34%
2021/04/26	11	32.76	44	32.88	33.50	-33	19,984	-0.17%
2021/04/23	126	31.16	90.1	32.55	31.20	35.9	19,692	0.18%	大買/
2021/04/22	109	33.60	112	33.83	33.00	-3	18,534	-0.02%	大買/大賣/
2021/04/21	156	31.06	124	30.85	31.25	32	17,455	0.18%	大買/大賣/
2021/04/20	51	27.86	85.2	28.25	28.45	-34.2	16,089	-0.21%
2021/04/19	7.1	25.04	23.1	25.68	25.90	-16	14,151	-0.11%
2021/04/16	40	23.04	47	23.13	23.55	-7	13,651	-0.05%
2021/04/15	1.9	21.90	1	22.10	21.95	0.9	13,176	0.01%
2021/04/14	37	21.81	16.1	21.99	21.75	20.9	13,512	0.15%
2021/04/13	18	22.06	51	22.06	21.65	-33	13,634	-0.24%
2021/04/12	10	21.66	3	21.88	21.50	7	13,664	0.05%
2021/04/09	2	21.20	13	21.15	21.20	-11	14,108	-0.08%
2021/04/08	1	21.85	2	21.85	21.85	-1	14,351	-0.01%
2021/04/07	19	21.73	4	21.84	21.85	15	14,772	0.10%
2021/04/06	2	21.83	8	21.95	21.90	-6	16,249	-0.04%
2021/04/01	16	21.81	20	21.79	21.75	-4	17,038	-0.02%
2021/03/31	5	21.81	4	21.75	21.90	1	17,566	0.01%
2021/03/30	4	21.19	2.1	21.17	21.15	1.9	17,631	0.01%
2021/03/29	6	21.58	13	21.68	21.50	-7	18,039	-0.04%
2021/03/26	4	20.85	1	21.00	21.30	3	19,605	0.02%
2021/03/25	9	20.64	0	0.00	20.65	9	20,652	0.04%
2021/03/24	19	21.31	23	21.32	21.25	-4	21,196	-0.02%
2021/03/23	33	22.28	5	22.05	21.80	28	21,080	0.13%
2021/03/22	18	23.36	40	23.22	23.00	-22	20,831	-0.11%
2021/03/19	28	22.90	22.1	22.94	22.50	5.9	20,375	0.03%
2021/03/18	56	22.57	24	22.26	22.55	32	20,022	0.16%
2021/03/17	38	21.91	102	21.91	21.85	-64	19,727	-0.32%	大賣/
2021/03/16	76.1	22.73	58	22.70	22.60	18.1	19,870	0.09%
2021/03/15	26	21.66	43	21.39	22.00	-17	19,908	-0.09%
2021/03/11	16	20.01	5	20.37	19.95	11	19,577	0.06%
2021/03/10	2	19.75	2	20.00	19.95	0	19,392	0.00%
2021/03/09	2	19.70	5	20.09	19.95	-3	19,393	-0.02%
2021/03/08	22	20.22	9	20.27	19.55	13	19,297	0.07%
2021/03/05	5	19.67	1	20.40	19.65	4	19,139	0.02%
2021/03/04	0	0.00	4	20.13	20.00	-4	19,102	-0.02%
2021/03/03	0	0.00	22.2	19.78	20.00	-22.2	19,161	-0.12%
2021/03/02	28	19.84	11	20.21	19.55	17	19,315	0.09%
2021/02/26	11	20.03	4	20.00	20.00	7	19,310	0.04%
2021/02/25	0	0.00	8	20.03	20.00	-8	19,285	-0.04%
2021/02/24	10	19.71	1.4	19.67	19.50	8.6	19,241	0.04%
2021/02/23	5	20.25	8	20.14	20.05	-3	19,172	-0.02%
2021/02/22	12.9	20.29	12	20.21	20.25	0.9	19,128	0.00%
2021/02/19	10	19.96	12	19.74	20.00	-2	18,983	-0.01%
2021/02/18	8	19.41	1	19.80	19.80	7	18,564	0.04%
2021/02/17	1	17.70	4	17.50	18.00	-3	18,364	-0.02%
2021/02/04	0	0.00	1	17.55	17.65	-1	18,504	-0.01%
2021/02/03	3	17.78	3	17.77	17.65	0	18,522	0.00%
2021/02/02	3	17.93	1	18.00	17.90	2	18,517	0.01%
2021/01/29	41	18.49	1	18.80	17.60	40	18,405	0.22%
2021/01/28	0	0.00	3	18.62	18.55	-3	18,313	-0.02%
2021/01/27	0	0.00	2	18.50	18.60	-2	18,255	-0.01%
2021/01/26	0	0.00	1	18.70	18.75	-1	18,212	-0.01%
2021/01/25	3	18.97	1	19.20	19.00	2	18,154	0.01%
2021/01/22	35	18.35	13	18.53	18.95	22	18,049	0.12%
2021/01/21	1	18.50	9	18.69	18.25	-8	17,920	-0.04%
2021/01/20	1	18.50	13	18.29	18.05	-12	17,762	-0.07%
2021/01/19	3	19.37	1	19.45	19.30	2	17,600	0.01%
2021/01/18	4	19.48	5	19.35	19.55	-1	17,527	-0.01%
2021/01/15	11	19.96	45	19.54	19.80	-34	17,371	-0.20%
2021/01/14	16	21.15	3	21.28	20.95	13	17,105	0.08%
2021/01/13	1	21.15	11	20.95	20.60	-10	16,799	-0.06%
2021/01/12	1	20.40	18.1	20.97	20.60	-17.1	16,661	-0.10%
2021/01/11	9.1	21.71	24	21.70	21.75	-14.9	16,399	-0.09%
2021/01/08	11	20.69	10.1	20.92	20.60	0.9	16,071	0.01%
2021/01/07	32	20.66	34	20.41	20.65	-2	15,843	-0.01%
2021/01/06	22	21.86	6	22.09	21.10	16	15,420	0.10%
2021/01/05	27	22.85	21	22.70	22.85	6	14,979	0.04%
2021/01/04	30	23.31	46.1	23.27	23.35	-16.1	14,715	-0.11%
2020/12/31	60	22.59	21.5	22.67	22.70	38.5	14,154	0.27%
2020/12/30	88	22.40	101.2	22.32	22.50	-13.2	13,819	-0.10%	大賣/
2020/12/29	163	23.76	66	24.61	23.40	97	13,373	0.73%	大買/
2020/12/28	20.1	22.67	47	22.71	22.95	-26.9	11,946	-0.23%
2020/12/25	38	20.86	23	20.83	20.90	15	11,038	0.14%
2020/12/24	1	19.70	6	19.92	19.80	-5	10,507	-0.05%
2020/12/23	45	19.45	52	19.64	20.00	-7	10,363	-0.07%
2020/12/22	163	20.92	64	21.08	19.80	99	9,933	1.00%	大買/
2020/12/21	19	20.04	88.7	20.34	20.45	-69.7	8,294	-0.84%
2020/12/18	8	18.24	26	18.12	18.60	-18	7,201	-0.25%
2020/12/17	1	17.25	0	0.00	17.35	1	6,540	0.02%
2020/12/15	17	17.47	24	17.16	17.35	-7	6,431	-0.11%
2020/12/14	17	17.06	12	17.37	17.55	5	6,229	0.08%
2020/12/11	8	16.81	24	16.59	16.75	-16	6,034	-0.27%
2020/12/10	10.8	17.63	54	17.65	17.35	-43.2	5,814	-0.74%
2020/12/09	107	18.46	17	18.16	18.60	90	5,442	1.65%	大買/
2020/12/08	35	17.00	2	17.85	17.85	33	4,384	0.75%
2020/12/07	1	16.15	1	16.15	16.25	0	4,114	0.00%
2020/12/03	0	0.00	10	15.75	15.70	-10	4,051	-0.25%
2020/12/01	0	0.00	2	15.85	15.75	-2	4,134	-0.05%
2020/11/30	5	15.70	1	15.75	15.85	4	4,126	0.10%
2020/11/27	0	0.00	2	15.70	15.75	-2	4,077	-0.05%
2020/11/26	32	15.78	4	15.91	16.00	28	4,002	0.70%
2020/11/23	0	0.00	1	15.10	15.15	-1	3,966	-0.03%
2020/11/20	2	15.00	0	0.00	15.10	2	4,084	0.05%
2020/11/19	0	0.00	0	15.15	15.15	0	4,097	0.00%
2020/11/16	10	14.80	1	14.90	14.85	9	4,010	0.22%
2020/11/13	4	14.89	0	0.00	14.85	4	4,027	0.10%
2020/11/12	12	15.08	0	0.00	15.25	12	3,957	0.30%
2020/11/11	1	14.80	0	14.85	14.80	1	3,838	0.03%
2020/11/10	5	14.70	0	0.00	14.65	5	3,869	0.13%
2020/11/06	5	14.20	0	0.00	14.25	5	3,795	0.13%
2020/10/28	5	14.70	5	14.55	14.50	0	3,892	0.00%
2020/10/26	20	14.93	0	0.00	14.90	20	3,868	0.52%
2020/10/15	3	14.47	5	14.45	14.50	-2	3,723	-0.05%
2020/10/13	3	14.80	0	0.00	14.85	3	3,684	0.08%
2020/10/12	2	14.70	0	0.00	14.60	2	3,660	0.06%
2020/10/08	0	0.00	5	15.28	15.15	-5	3,595	-0.14%
2020/10/07	4	15.45	39	15.46	15.40	-35	3,535	-0.99%
2020/10/06	0	0.00	3	15.60	15.65	-3	3,463	-0.09%
2020/09/30	5	15.07	0	0.00	15.20	5	3,244	0.15%
2020/09/29	30	15.15	2.6	15.32	15.25	27.4	3,255	0.84%
2020/09/28	0	0.00	1	15.15	15.15	-1	3,157	-0.03%
2020/09/25	0	0.00	1	14.50	14.15	-1	3,044	-0.03%
2020/09/24	0	0.00	1	14.00	14.00	-1	3,030	-0.03%
2020/09/22	2	14.60	0	0.00	14.60	2	2,976	0.07%
2020/09/21	5	14.77	0	0.00	14.55	5	2,958	0.17%
2020/09/18	0	0.00	0.2	15.15	14.75	-0.2	2,957	-0.01%
2020/09/16	0	0.00	1	14.85	14.95	-1	2,952	-0.03%
2020/09/15	1	14.95	0	0.00	14.95	1	2,959	0.03%
2020/09/14	0	0.00	2	14.78	14.95	-2	3,089	-0.06%
2020/09/11	1	14.50	0	0.00	14.55	1	3,156	0.03%
2020/09/10	3	15.20	0	0.00	14.95	3	3,094	0.10%
2020/09/07	1	15.40	0	0.00	15.60	1	2,894	0.03%
2020/09/04	0	0.00	2	15.00	15.25	-2	2,783	-0.07%
2020/09/03	0	15.45	2	15.20	15.30	-2	2,786	-0.07%
2020/09/01	0	0.00	1	15.90	15.55	-1	2,750	-0.04%
2020/08/31	4	15.58	3	15.97	15.95	1	2,710	0.04%
2020/08/28	0	0.00	2	15.70	15.45	-2	2,505	-0.08%
2020/08/27	15.2	15.83	0	0.00	15.55	15.2	2,475	0.61%
2020/08/26	0	0.00	2	16.25	16.25	-2	2,362	-0.08%
2020/08/25	3.4	15.40	3	15.40	15.40	0.4	2,189	0.02%
2020/08/14	5	14.95	1	15.30	15.35	4	1,982	0.20%
2020/08/13	0	0.00	1	14.80	14.75	-1	1,899	-0.05%
2020/08/11	0.1	14.90	0	0.00	14.60	0.1	1,880	0.00%
2020/08/10	0	0.00	14	14.54	14.70	-14	1,828	-0.77%
2020/08/07	0	0.00	1	13.95	14.10	-1	1,798	-0.06%
2020/08/03	5	13.95	0	0.00	14.00	5	1,842	0.27%
2020/07/30	5	13.75	0	0.00	13.80	5	1,869	0.27%
2020/07/28	2	13.65	0	0.00	13.40	2	1,879	0.11%
2020/07/27	0.1	13.90	0	0.00	13.70	0.1	1,901	0.01%
2020/07/14	1	14.50	0	0.00	14.50	1	2,312	0.04%
2020/07/10	0	0.00	0.5	14.70	14.70	-0.5	2,365	-0.02%
2020/07/06	2	15.63	1	15.65	15.70	1	2,280	0.04%
2020/07/02	0	0.00	5	15.53	15.55	-5	2,300	-0.22%
2020/07/01	0	0.00	2	15.30	15.30	-2	2,318	-0.09%
2020/06/30	0	0.00	1	15.15	15.15	-1	2,362	-0.04%
2020/06/24	1	15.25	0	0.00	15.20	1	2,408	0.04%
2020/06/19	9	15.42	8	15.83	15.50	1	2,397	0.04%
2020/06/18	0	0.00	7	15.44	15.55	-7	2,268	-0.31%
2020/06/11	1	14.80	4	14.95	14.60	-3	2,309	-0.13%
2020/06/09	0	0.00	10	14.90	14.80	-10	2,317	-0.43%
2020/06/01	10	14.00	0	0.00	14.10	10	2,317	0.43%
2020/05/15	0	0.00	1	13.95	13.60	-1	2,310	-0.04%
2020/05/14	9	14.07	0	0.00	13.85	9	2,304	0.39%
2020/05/11	0	0.00	2	14.90	14.70	-2	2,299	-0.09%
2020/05/06	0	0.00	1	14.60	14.50	-1	2,243	-0.04%
2020/05/05	0	0.00	2	14.55	14.60	-2	2,245	-0.09%
2020/05/04	1	14.40	0	0.00	14.30	1	2,269	0.04%
2020/04/30	2	14.90	1.3	14.80	14.80	0.7	2,271	0.03%
2020/04/27	2	14.75	0	0.00	14.70	2	2,335	0.09%
2020/04/22	5	14.10	5	14.20	14.20	0	2,242	0.00%
2020/04/15	1	13.40	2	13.35	13.50	-1	1,969	-0.05%
2020/04/07	0	0.00	5	12.20	12.10	-5	1,880	-0.27%
2020/04/06	0	0.00	1	11.75	12.10	-1	1,839	-0.05%
2020/03/30	1	11.00	5	11.10	11.00	-4	1,745	-0.23%
2020/03/23	0	0.00	2	9.90	9.81	-2	1,737	-0.12%
2020/03/20	1	10.05	0	0.00	10.05	1	1,743	0.06%
2020/03/17	2	10.75	0	0.00	10.45	2	1,663	0.12%
2020/03/12	2	12.25	0	0.00	12.35	2	1,521	0.13%
2020/03/11	1	13.05	1	13.25	13.05	0	1,471	0.00%
2020/03/10	10	12.53	5	12.75	12.90	5	1,451	0.34%
2020/02/26	5	13.60	0	0.00	13.65	5	1,390	0.36%
2020/02/20	0	0.00	10	14.10	14.10	-10	1,396	-0.72%
2020/02/18	1	13.85	2	13.75	13.85	-1	1,396	-0.07%
2020/02/14	1	13.80	0	0.00	13.80	1	1,407	0.07%
2020/02/07	1	13.55	0	0.00	13.50	1	1,374	0.07%
2020/02/06	5	13.50	2	13.35	13.65	3	1,365	0.22%
2020/02/05	5	13.35	0	0.00	13.30	5	1,375	0.36%
2020/02/04	4	13.61	0	0.00	13.60	4	1,348	0.30%
2020/02/03	4	13.38	0	0.00	13.50	4	1,325	0.30%
2020/01/20	2	15.90	0	0.00	15.85	2	1,188	0.17%
2020/01/16	1	15.80	0	0.00	15.90	1	1,181	0.08%
2020/01/15	2	15.85	0	0.00	15.85	2	1,171	0.17%
2020/01/07	0	0.00	1	16.50	16.60	-1	1,258	-0.08%
2020/01/06	0	0.00	1	16.80	16.60	-1	1,360	-0.07%
2020/01/02	2	16.93	1	16.85	16.90	1	1,392	0.07%
2019/12/19	0	0.00	2	16.90	16.95	-2	1,452	-0.14%
2019/12/11	0	0.00	7	16.46	16.40	-7	1,473	-0.48%
2019/12/09	3	15.65	0	0.00	15.70	3	1,486	0.20%
2019/11/29	2	16.20	2	16.00	16.00	0	1,765	0.00%
2019/11/28	5.1	16.25	5.5	16.11	16.10	-0.4	1,817	-0.02%
2019/11/26	1	15.95	0	0.00	15.90	1	1,891	0.05%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/20	4	15.61	3	15.70	15.75	1	1,903	0.05%
2019/11/18	2	15.60	0	0.00	15.55	2	1,904	0.11%
2019/11/13	2	15.65	0	0.00	15.65	2	1,948	0.10%
2019/11/12	0	0.00	7.1	15.81	15.85	-7.1	1,957	-0.36%
2019/11/11	4	15.90	4	15.98	15.90	0	1,962	0.00%
2019/11/01	1	16.35	0	0.00	16.35	1	1,986	0.05%
2019/10/24	1	16.70	0	0.00	16.65	1	2,036	0.05%
2019/10/16	3	17.50	0	0.00	17.40	3	2,331	0.13%
2019/10/15	0	0.00	6	17.55	17.40	-6	2,307	-0.26%
2019/10/14	5	17.75	12	17.84	17.75	-7	2,267	-0.31%
2019/10/08	3	16.55	3	16.55	16.55	0	2,115	0.00%
2019/09/17	0	0.00	10	17.28	17.30	-10	1,937	-0.52%
2019/09/10	0	0.00	2.2	17.38	17.20	-2.2	1,850	-0.12%
2019/09/09	3	17.37	0	0.00	17.30	3	1,780	0.17%
2019/09/05	2	17.55	0	0.00	17.30	2	1,690	0.12%
2019/09/04	2	17.43	0	0.00	17.30	2	1,639	0.12%
2019/09/03	1	17.40	0	0.00	17.25	1	1,598	0.06%
2019/08/29	0	0.00	2	16.48	16.50	-2	1,452	-0.14%
2019/08/21	0	0.00	3	16.10	16.00	-3	1,317	-0.23%
2019/08/19	1	15.90	0	0.00	16.00	1	1,291	0.08%
2019/08/16	1	16.10	0	0.00	16.00	1	1,282	0.08%
2019/08/15	0	0.00	1	15.25	15.35	-1	1,224	-0.08%
2019/08/14	2	15.50	0	0.00	15.40	2	1,197	0.17%
2019/08/13	1	15.45	0	0.00	15.40	1	1,200	0.08%
2019/08/08	0	0.00	2	15.60	15.65	-2	1,279	-0.16%
2019/08/01	4	16.40	2	16.40	16.35	2	1,287	0.16%
2019/07/25	0	0.00	2	17.50	17.40	-2	1,256	-0.16%
2019/07/24	3	17.90	3	18.05	17.75	0	1,210	0.00%
2019/07/23	2	17.85	1	17.80	17.95	1	1,123	0.09%
2019/07/22	0	0.00	7	17.85	17.70	-7	1,073	-0.65%
2019/07/09	2	16.70	0	0.00	16.70	2	1,149	0.17%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/02	1	16.20	0	0.00	16.15	1	1,129	0.09%
2019/06/26	0	0.00	2	16.05	16.05	-2	1,130	-0.18%
2019/06/25	0	0.00	2	15.95	15.90	-2	1,131	-0.18%
2019/06/24	0	0.00	1	16.00	15.95	-1	1,128	-0.09%
2019/06/21	0	0.00	4	15.90	15.90	-4	1,120	-0.36%
2019/06/03	1	15.55	1	15.55	15.45	0	1,147	0.00%
2019/05/20	6	15.10	0	0.00	15.20	6	1,221	0.49%
2019/04/29	0	0.00	1	16.80	16.85	-1	978	-0.10%
2019/04/26	0	0.00	2	17.00	17.15	-2	980	-0.20%
2019/04/22	3	17.20	1	17.20	17.10	2	913	0.22%
2019/04/19	5	17.45	0	0.00	17.05	5	896	0.56%
2019/04/18	1	16.85	3	17.10	17.10	-2	835	-0.24%
2019/04/12	0	0.00	3	16.10	16.05	-3	754	-0.40%
2019/04/11	1	16.15	0	0.00	16.20	1	747	0.13%
2019/04/08	0	0.00	4	15.95	16.00	-4	744	-0.54%
2019/03/25	1	15.65	0	0.00	15.65	1	839	0.12%
2019/03/22	1	15.90	0	0.00	15.85	1	880	0.11%
2019/02/11	2	15.05	0	0.00	15.25	2	1,133	0.18%
2019/01/29	2	15.15	0	0.00	15.40	2	1,109	0.18%
2019/01/16	0	0.00	5	15.55	15.50	-5	1,425	-0.35%
2019/01/14	3	15.50	0	0.00	15.60	3	1,497	0.20%
2018/12/27	0	0.00	6	15.73	15.70	-6	2,717	-0.22%
2018/12/21	0	0.00	1	15.90	15.90	-1	2,710	-0.04%
2018/12/18	0	16.50	0	0.00	16.35	0	2,742	0.00%
2018/12/12	0	0.00	5	16.45	16.45	-5	2,693	-0.19%
2018/12/10	1	16.45	0	0.00	16.30	1	2,707	0.04%
2018/12/07	0	0.00	1	16.40	16.55	-1	2,711	-0.04%
2018/12/04	1	16.30	0	0.00	16.25	1	2,742	0.04%
2018/11/30	0	0.00	2	16.15	16.00	-2	2,737	-0.07%
2018/11/28	1	16.10	0	0.00	15.95	1	2,731	0.04%
2018/11/27	0	0.00	2	15.60	15.90	-2	2,715	-0.07%
2018/11/22	1	15.40	0	0.00	15.40	1	2,705	0.04%
2018/11/21	0	0.00	3	15.35	15.50	-3	2,708	-0.11%
2018/11/20	0	0.00	2	15.60	15.60	-2	2,707	-0.07%
2018/11/19	0	0.00	4	15.60	15.55	-4	2,713	-0.15%
2018/11/16	0.5	15.25	5	15.25	15.30	-4.5	2,727	-0.17%
2018/11/14	0.5	15.15	0	0.00	15.15	0.5	2,730	0.02%
2018/11/13	2	14.90	0	0.00	15.00	2	2,743	0.07%
2018/11/09	4	15.10	0	0.00	15.10	4	2,785	0.14%
2018/11/02	0	0.00	6	15.33	15.50	-6	3,048	-0.20%
2018/10/31	1	15.10	0	0.00	15.95	1	3,169	0.03%
2018/10/29	7	15.20	1	15.00	14.95	6	3,252	0.18%
2018/10/26	2	15.35	0	0.00	15.05	2	3,331	0.06%
2018/10/24	0	0.00	1	16.80	16.35	-1	3,249	-0.03%
2018/10/23	1	17.05	0	0.00	17.05	1	3,223	0.03%
2018/10/17	0	0.00	5	17.35	17.30	-5	3,233	-0.15%
2018/10/16	6	17.68	5	17.15	17.15	1	3,159	0.03%
2018/10/15	0	0.00	5	18.22	18.05	-5	3,026	-0.17%
2018/10/12	5	18.00	7	18.01	17.65	-2	2,807	-0.07%
2018/10/11	26	17.58	34	17.36	18.00	-8	2,612	-0.31%
2018/10/09	17	16.94	26	17.23	17.60	-9	2,327	-0.39%
2018/10/08	1	16.25	0	0.00	16.30	1	2,130	0.05%
2018/09/17	1	15.20	0	0.00	15.20	1	2,048	0.05%
2018/09/14	5	15.15	0	0.00	15.15	5	2,034	0.25%
2018/09/11	1	15.35	0	0.00	15.45	1	2,002	0.05%
2018/09/10	1	15.45	1	15.50	15.50	0	1,990	0.00%
2018/09/07	3	15.27	5	15.25	15.20	-2	1,961	-0.10%
2018/09/05	4	15.75	10	15.80	15.65	-6	1,928	-0.31%
2018/08/20	6	16.20	11	16.48	16.55	-5	1,825	-0.27%
2018/08/16	5	16.05	5	16.10	16.10	0	1,790	0.00%
2018/08/15	5	16.05	9	16.41	16.35	-4	1,733	-0.23%
2018/08/14	7	16.56	6	16.72	16.70	1	1,644	0.06%
2018/08/13	9	16.66	31	16.54	16.55	-22	1,609	-1.37%
2018/08/10	5	17.40	0	0.00	17.50	5	1,526	0.33%
2018/08/07	57	18.22	6	18.23	18.00	51	1,414	3.61%
2018/08/06	6	17.90	5	18.00	17.90	1	1,255	0.08%
2018/08/03	5	17.19	0	0.00	17.30	5	1,134	0.44%
2018/07/30	2	15.90	0	0.00	15.80	2	1,013	0.20%
2018/07/24	0	0.00	4.3	16.21	16.40	-4.3	835	-0.51%
2018/07/05	1	15.55	0	0.00	15.50	1	912	0.11%
2018/06/28	1	15.40	0	0.00	15.20	1	928	0.11%
2018/06/27	3	15.90	0	0.00	15.90	3	868	0.35%
2018/06/22	0	0.00	1	16.40	16.20	-1	843	-0.12%
2018/06/20	0	0.00	1	16.65	16.65	-1	846	-0.12%
2018/06/15	1	16.85	0	0.00	17.00	1	860	0.12%
2018/06/11	0	0.00	12	17.00	16.95	-12	866	-1.38%
2018/06/04	0	0.00	1	17.00	17.05	-1	886	-0.11%
2018/05/21	0	0.00	4	17.00	17.05	-4	959	-0.42%
2018/05/18	0	0.00	1	17.05	17.05	-1	966	-0.10%
2018/05/17	2	17.10	0	0.00	17.05	2	968	0.21%
2018/05/16	0	0.00	4	17.10	17.10	-4	971	-0.41%
2018/05/15	2	17.45	0	0.00	17.40	2	966	0.21%
2018/05/11	3	17.60	2	17.65	17.60	1	1,016	0.10%
2018/05/08	4	17.80	0	0.00	17.85	4	1,026	0.39%
2018/04/30	12	17.65	0	0.00	17.55	12	1,000	1.20%
2018/04/27	0	0.00	5	17.25	17.30	-5	1,010	-0.50%
2018/04/12	5	17.80	0	0.00	17.80	5	1,129	0.44%
2018/04/02	1	17.85	0	0.00	17.80	1	1,165	0.09%
2018/03/30	1	17.80	0	0.00	17.75	1	1,161	0.09%
2018/03/28	1	17.70	0	0.00	17.65	1	1,155	0.09%
2018/03/07	2	18.45	0	0.00	18.35	2	1,194	0.17%
2018/02/27	1	19.35	0	0.00	19.45	1	1,165	0.09%
2018/02/23	5	19.60	0	0.00	19.55	5	1,163	0.43%
2018/02/21	2	18.98	3	19.00	19.00	-1	1,157	-0.09%
2018/02/09	2	18.50	0	0.00	18.70	2	1,155	0.17%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/02/01	0	0.00	1	20.30	20.40	-1	1,164	-0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/17	2	20.63	0	0.00	20.45	2	1,082	0.18%
2018/01/15	0	0.00	2	20.80	20.55	-2	1,071	-0.19%
2018/01/02	2	21.65	0	0.00	21.65	2	950	0.21%