康舒 (6282)-美好-泰山券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
38.10
漲跌
▲0.45
漲幅
+1.20%
成交量
5,851張
產業
上市電子零組件類股
917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

康舒 (6282)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	38.00	1	37.95	38.10	0	6,861	0.00%
2024/05/27	8	37.52	5	37.60	37.65	3	7,290	0.04%
2024/05/24	16.3	36.44	9	36.54	36.40	7.3	7,376	0.10%
2024/05/23	2	37.25	0	0.00	37.15	2	7,327	0.03%
2024/05/22	3	37.88	0	0.00	37.75	3	7,490	0.04%
2024/05/21	2	38.33	2	38.05	38.00	0	7,636	0.00%
2024/05/20	3	38.00	1	37.95	37.60	2	8,194	0.02%
2024/05/17	1	37.55	10	37.55	37.45	-9	8,902	-0.10%
2024/05/15	2.1	37.32	5	37.10	37.10	-2.9	9,841	-0.03%
2024/05/14	1	37.21	0	0.00	37.35	1	10,085	0.01%
2024/05/13	1	37.25	0	0.00	37.20	1	10,200	0.01%
2024/05/10	7	37.16	0	0.00	37.55	7	10,370	0.07%
2024/05/09	3	37.97	0	0.00	37.30	3	10,844	0.03%
2024/05/08	7	37.26	2	37.35	37.95	5	10,925	0.05%
2024/05/07	12	38.31	0	0.00	38.30	12	11,028	0.11%
2024/05/06	8	38.65	0	0.00	38.90	8	11,092	0.07%
2024/05/03	0	0.00	2	40.05	39.35	-2	10,976	-0.02%
2024/04/30	1	40.15	4	40.06	39.75	-3	10,972	-0.03%
2024/04/25	2	40.10	0	0.00	39.85	2	10,967	0.02%
2024/04/24	1	40.20	3	40.07	40.40	-2	10,947	-0.02%
2024/04/23	1	38.80	0	0.00	38.85	1	10,931	0.01%
2024/04/22	16.1	39.92	3	40.17	39.35	13.1	10,877	0.12%
2024/04/19	5	39.70	14	39.34	39.50	-9	10,745	-0.08%
2024/04/18	12	40.89	16	40.63	40.40	-4	10,615	-0.04%
2024/04/17	6	40.04	5	40.20	40.75	1	10,474	0.01%
2024/04/16	8	38.78	5	38.35	38.30	3	10,305	0.03%
2024/04/15	6	39.92	5	39.95	39.90	1	10,315	0.01%
2024/04/12	11	40.04	10	40.30	40.45	1	10,271	0.01%
2024/04/11	20	39.84	25	40.22	40.25	-5	10,156	-0.05%
2024/04/10	5	39.25	7	39.14	39.20	-2	9,981	-0.02%
2024/04/08	2	38.40	5	38.47	38.50	-3	10,015	-0.03%
2024/04/03	2	38.80	0	0.00	38.85	2	10,019	0.02%
2024/04/02	2	39.30	0	0.00	39.10	2	10,097	0.02%
2024/04/01	6	39.17	5	39.50	39.40	1	10,145	0.01%
2024/03/29	11	38.89	5	38.75	38.75	6	10,193	0.06%
2024/03/28	13	39.01	1	38.90	38.90	12	10,175	0.12%
2024/03/26	18	39.78	18	39.20	39.15	0	10,103	0.00%
2024/03/22	13	40.30	11	40.16	40.20	2	10,107	0.02%
2024/03/20	6	39.79	5	39.70	39.65	1	10,091	0.01%
2024/03/19	6	39.80	6	39.91	39.80	0	10,154	0.00%
2024/03/18	10	39.55	12	39.57	39.65	-2	10,366	-0.02%
2024/03/15	3	39.30	9	39.10	39.80	-6	10,478	-0.06%
2024/03/14	5	39.00	5	39.15	39.20	0	10,726	0.00%
2024/03/13	11	39.25	7	39.38	39.05	4	10,774	0.04%
2024/03/12	10	40.28	10	40.25	40.30	0	10,779	0.00%
2024/03/08	20.1	39.97	19	39.82	39.85	1.1	11,025	0.01%
2024/03/07	18	40.46	23	40.07	40.00	-5	11,118	-0.04%
2024/03/05	0	0.00	4	41.60	41.60	-4	11,387	-0.04%
2024/03/04	9.1	42.02	5	41.75	41.80	4.1	11,485	0.04%
2024/03/01	3	42.40	11	42.28	42.25	-8	11,617	-0.07%
2024/02/29	13	42.08	4	42.26	42.60	9	11,708	0.08%
2024/02/27	2.1	39.88	0	0.00	39.50	2.1	11,723	0.02%
2024/02/26	0.1	40.70	0	0.00	40.60	0.1	13,446	0.00%
2024/02/23	7.1	40.88	2	40.85	40.55	5.1	15,113	0.03%
2024/02/22	2	41.43	8	41.25	41.50	-6	15,239	-0.04%
2024/02/21	37	42.10	17	41.45	41.45	20	15,179	0.13%
2024/02/20	26	43.73	27	43.27	42.85	-1	14,721	-0.01%
2024/02/19	19	43.07	1	43.95	43.85	18	14,197	0.13%
2024/02/16	5	43.80	4.1	43.42	43.55	0.9	13,967	0.01%
2024/02/15	0	0.00	0.1	42.75	42.20	-0.1	13,696	0.00%
2024/02/05	10	41.13	16	41.79	41.70	-6	13,589	-0.04%
2024/02/02	10	42.05	10	41.35	41.35	0	13,461	0.00%
2024/02/01	7	41.74	34	42.13	42.00	-27	13,292	-0.20%
2024/01/31	5	40.85	6	40.84	40.80	-1	12,842	-0.01%
2024/01/30	41	40.93	38	40.81	40.50	3	12,741	0.02%
2024/01/29	0	0.00	7	40.63	40.65	-7	12,517	-0.06%
2024/01/25	0	0.00	5	39.50	39.35	-5	12,422	-0.04%
2024/01/24	1	40.00	0	0.00	39.85	1	12,460	0.01%
2024/01/23	10	39.55	13	39.96	40.05	-3	12,528	-0.02%
2024/01/22	0	0.00	1	39.30	39.45	-1	12,543	-0.01%
2024/01/19	5	38.75	5	38.80	38.85	0	12,579	0.00%
2024/01/18	0	0.00	1	37.95	38.30	-1	12,595	-0.01%
2024/01/17	11	38.48	10	37.85	37.90	1	12,633	0.01%
2024/01/15	6	39.17	6	39.38	39.35	0	12,657	0.00%
2024/01/12	5	39.45	5	38.90	38.95	0	12,760	0.00%
2024/01/09	4	39.04	0	0.00	38.90	4	12,968	0.03%
2024/01/08	0	0.00	0.1	40.05	39.90	-0.1	13,101	0.00%
2024/01/05	5	39.80	5.1	39.70	39.65	-0.1	13,182	0.00%
2024/01/04	0	0.00	13	40.10	39.75	-13	13,377	-0.10%
2024/01/03	5	40.10	6	40.06	40.10	-1	13,467	-0.01%
2024/01/02	0.1	41.00	0.1	41.40	40.85	0	13,473	0.00%
2023/12/29	14	41.17	14	41.07	41.10	0	13,509	0.00%
2023/12/28	16	41.42	18	41.26	41.25	-2	13,529	-0.01%
2023/12/27	17	41.10	10	40.95	40.90	7	13,590	0.05%
2023/12/26	15	40.75	12	41.07	41.30	3	13,787	0.02%
2023/12/25	1	40.80	0	0.00	40.50	1	13,817	0.01%
2023/12/21	0.1	40.70	1	40.60	40.55	-0.9	13,877	-0.01%
2023/12/20	0	0.00	1	40.50	40.90	-1	13,918	-0.01%
2023/12/19	1	39.75	1	40.05	40.00	0	13,976	0.00%
2023/12/18	11	40.50	8	40.10	40.05	3	14,091	0.02%
2023/12/15	0	0.00	2	41.15	40.50	-2	14,169	-0.01%
2023/12/14	13	40.53	20	40.55	40.55	-7	14,320	-0.05%
2023/12/13	7.1	40.36	15	40.65	40.05	-7.9	14,340	-0.06%
2023/12/12	0	0.00	2	41.25	41.25	-2	14,203	-0.01%
2023/12/11	8.1	42.33	13	42.30	42.00	-4.9	14,209	-0.03%
2023/12/08	0	0.00	6	42.20	41.75	-6	14,044	-0.04%
2023/12/07	8	41.95	0	0.00	41.80	8	14,679	0.05%
2023/12/06	9	41.89	10	41.65	41.50	-1	14,734	-0.01%
2023/12/05	7	41.54	0	0.00	41.60	7	14,713	0.05%
2023/12/04	18.3	41.77	12	41.30	41.25	6.3	14,650	0.04%
2023/12/01	18	42.35	11	42.23	42.10	7	14,631	0.05%
2023/11/30	6	41.75	10	42.03	41.90	-4	14,758	-0.03%
2023/11/29	19.4	41.73	6	41.57	41.65	13.4	14,853	0.09%
2023/11/28	15	41.88	5	41.80	41.80	10	15,043	0.07%
2023/11/27	13	42.96	45	42.49	42.30	-32	14,918	-0.21%
2023/11/24	8	43.68	16	43.55	43.70	-8	14,718	-0.05%
2023/11/23	94	44.71	88.1	44.53	43.75	5.9	14,331	0.04%
2023/11/22	53	42.96	45.2	43.11	44.10	7.8	12,667	0.06%
2023/11/21	20	40.39	24	40.49	40.70	-4	11,159	-0.04%
2023/11/20	5.1	39.30	5	39.40	39.45	0.1	11,274	0.00%
2023/11/17	3	38.95	0	0.00	38.95	3	11,838	0.03%
2023/11/16	5.1	39.45	10	39.05	39.45	-4.9	12,003	-0.04%
2023/11/15	2.1	38.22	2	38.35	38.35	0.1	11,935	0.00%
2023/11/14	7	37.41	5	37.72	37.15	2	12,047	0.02%
2023/11/13	2	37.45	1	38.25	38.40	1	12,162	0.01%
2023/11/10	2	38.85	0	0.00	39.10	2	12,194	0.02%
2023/11/09	10	39.14	8	39.00	39.00	2	12,456	0.02%
2023/11/08	2	39.63	3	40.05	39.55	-1	12,864	-0.01%
2023/11/07	1.1	39.20	1	39.80	39.20	0.1	13,105	0.00%
2023/11/06	0.1	39.40	2	39.55	39.55	-2	14,180	-0.01%
2023/11/03	1	39.10	0	0.00	38.80	1	14,553	0.01%
2023/11/02	4.1	38.63	0	0.00	38.60	4.1	14,975	0.03%
2023/11/01	0.1	38.15	0	0.00	38.00	0.1	15,472	0.00%
2023/10/31	9	39.11	12	38.65	38.00	-3	15,773	-0.02%
2023/10/27	9	38.86	7	38.51	38.55	2	17,835	0.01%
2023/10/26	0.3	39.35	0	0.00	38.95	0.3	19,965	0.00%
2023/10/24	1.5	39.65	1	39.80	40.00	0.5	21,932	0.00%
2023/10/23	2	39.60	1	39.95	39.50	1	22,787	0.00%
2023/10/20	1.3	39.07	2	39.15	39.40	-0.7	23,267	0.00%
2023/10/19	5	39.73	5	39.64	39.70	0	23,658	0.00%
2023/10/18	8	39.98	4	40.09	39.95	4	24,055	0.02%
2023/10/17	8	41.13	12	40.71	40.70	-4	24,732	-0.02%
2023/10/16	16	41.50	8	41.43	41.45	8	25,612	0.03%
2023/10/13	10	43.36	10	42.89	42.80	0	27,961	0.00%
2023/10/12	8	43.44	7	43.35	43.45	1	30,081	0.00%
2023/10/11	11.3	43.26	12	42.36	42.35	-0.7	30,210	0.00%
2023/10/06	6	43.83	6	43.68	43.70	0	30,670	0.00%
2023/10/05	13	44.42	13	44.11	44.30	0	31,388	0.00%
2023/10/04	9	43.53	11	43.80	43.85	-2	31,815	-0.01%
2023/10/03	21	44.74	13	44.25	44.20	8	32,722	0.02%
2023/10/02	4	44.89	13	45.09	45.45	-9	33,628	-0.03%
2023/09/28	8	43.75	5	43.80	43.70	3	34,336	0.01%
2023/09/27	2	43.00	0	0.00	43.10	2	35,761	0.01%
2023/09/25	10	43.42	7	43.46	43.45	3	38,974	0.01%
2023/09/22	1	42.95	1	42.35	43.50	0	39,302	0.00%
2023/09/21	6	42.53	5	42.50	42.60	1	39,267	0.00%
2023/09/20	2	43.35	0	0.00	43.15	2	39,189	0.01%
2023/09/19	17	44.33	11	43.44	43.40	6	39,311	0.02%
2023/09/18	8.1	45.13	6	44.68	44.65	2.1	39,690	0.01%
2023/09/15	6	46.04	4	45.83	45.75	2	40,063	0.00%
2023/09/14	4	45.44	7	45.60	45.70	-3	40,128	-0.01%
2023/09/13	13	45.08	9	44.95	45.05	4	40,247	0.01%
2023/09/12	36	46.56	21	45.58	45.40	15	40,652	0.04%
2023/09/11	6	44.51	7	44.70	44.85	-1	40,603	0.00%
2023/09/08	18	46.24	10	45.80	45.80	8	40,753	0.02%
2023/09/07	7	47.16	12	47.03	47.00	-5	40,959	-0.01%
2023/09/06	8	47.33	8	47.37	47.35	0	41,183	0.00%
2023/09/05	14	47.13	18	47.00	47.20	-4	41,306	-0.01%
2023/09/04	10.1	45.22	8.1	45.62	45.90	2	41,445	0.00%
2023/09/01	15	47.24	11	46.40	46.35	4	41,770	0.01%
2023/08/31	8	46.16	6	45.95	46.45	2	42,779	0.00%
2023/08/30	10	46.94	9	46.40	46.45	1	44,062	0.00%
2023/08/29	0.1	46.27	1	46.45	46.55	-0.9	45,482	0.00%
2023/08/28	9.7	46.25	20	46.28	46.35	-10.3	46,384	-0.02%
2023/08/25	13	47.17	18	47.06	46.85	-5	46,902	-0.01%
2023/08/24	22.1	47.68	15	47.24	47.10	7.1	46,948	0.02%
2023/08/23	38.2	48.57	15	47.89	47.85	23.2	47,201	0.05%
2023/08/22	17.1	50.16	10	49.87	49.90	7.1	46,884	0.02%
2023/08/21	5	50.62	5	50.32	50.40	0	46,749	0.00%
2023/08/18	8	51.68	7	50.31	50.20	1	47,029	0.00%
2023/08/17	8	50.73	11	51.51	51.90	-3	47,268	-0.01%
2023/08/16	2	50.55	1.5	50.53	50.60	0.5	47,831	0.00%
2023/08/15	8.1	50.56	9	50.77	50.80	-0.9	48,675	0.00%
2023/08/14	14.1	49.81	13	49.34	49.10	1.1	49,027	0.00%
2023/08/11	14	51.30	11	51.09	50.90	3	48,792	0.01%
2023/08/10	40.4	51.64	17	51.09	50.90	23.4	48,516	0.05%
2023/08/09	16.3	53.67	114	53.43	52.90	-97.8	47,486	-0.21%	大賣/
2023/08/08	16	54.35	19.3	54.11	54.30	-3.3	47,202	-0.01%
2023/08/07	11	52.64	21.1	54.19	54.60	-10.1	46,958	-0.02%
2023/08/04	10	51.21	14	51.90	52.30	-4	46,645	-0.01%
2023/08/02	36.1	51.58	10	50.43	51.20	26.1	46,533	0.06%
2023/08/01	35.2	55.22	21	54.58	54.20	14.2	45,650	0.03%
2023/07/31	129.5	58.13	45.4	57.30	55.50	84.1	44,794	0.19%	大買/
2023/07/28	23	54.29	22	54.57	54.90	1	42,884	0.00%
2023/07/27	19.5	52.34	55.1	53.34	54.40	-35.6	42,240	-0.08%
2023/07/26	18	51.71	19.1	51.49	51.80	-1.1	41,399	0.00%
2023/07/25	13	52.32	9	52.56	51.80	4	41,221	0.01%
2023/07/24	17	52.02	15	51.94	51.70	2	41,224	0.00%
2023/07/21	20	53.22	14	53.34	53.30	6	41,214	0.01%
2023/07/20	56	55.23	148	54.60	54.40	-92	41,816	-0.22%	大賣/
2023/07/19	116	54.18	8.1	54.47	55.00	107.9	41,858	0.26%	大買/鉅額交易
2023/07/18	96.2	56.49	91	55.28	52.70	5.2	42,707	0.01%
2023/07/17	19	55.35	35.1	55.53	56.10	-16.1	42,738	-0.04%
2023/07/14	8	51.45	7	51.11	51.20	1	41,616	0.00%
2023/07/13	33	51.86	48	51.06	50.00	-15	41,722	-0.04%
2023/07/12	32	52.30	5	51.88	51.80	27	41,607	0.06%
2023/07/11	17.1	50.88	13	51.22	50.50	4.1	40,894	0.01%
2023/07/10	104.1	52.70	109	52.09	51.10	-4.9	40,558	-0.01%	大買/大賣/
2023/07/07	24	52.63	30	53.50	53.10	-6	39,683	-0.02%
2023/07/06	77	53.04	64	53.48	52.20	13	38,769	0.03%
2023/07/05	14	54.05	24	54.20	53.60	-10	37,858	-0.03%
2023/07/04	28	50.38	42	51.12	50.90	-14	36,367	-0.04%
2023/07/03	37	49.15	54	49.64	48.90	-17	34,318	-0.05%
2023/06/30	14	45.96	19	46.13	46.45	-5	33,156	-0.02%
2023/06/29	1	44.10	1	44.15	44.10	0	32,804	0.00%
2023/06/28	5	44.55	1	44.85	44.30	4	32,764	0.01%
2023/06/27	12	44.40	1	44.25	44.50	11	32,815	0.03%
2023/06/26	22	46.41	2	45.85	45.55	20	32,644	0.06%
2023/06/21	0	0.00	4	48.21	48.80	-4	32,215	-0.01%
2023/06/20	6	47.03	1	47.60	46.90	5	31,953	0.02%
2023/06/19	5	46.91	1	46.65	46.65	4	31,896	0.01%
2023/06/16	28	48.43	19	48.10	47.70	9	31,826	0.03%
2023/06/15	35	48.02	12	48.35	48.45	23	31,480	0.07%
2023/06/14	2	46.78	3	46.97	47.00	-1	31,053	0.00%
2023/06/13	1	46.85	13.1	47.90	47.55	-12.1	30,911	-0.04%
2023/06/12	6	47.88	2	47.68	47.60	4	30,884	0.01%
2023/06/09	11	48.10	14	47.91	47.90	-3	30,833	-0.01%
2023/06/08	15.1	47.40	1	48.65	47.20	14.1	30,866	0.05%
2023/06/07	23.1	48.86	15	48.64	48.10	8.1	30,694	0.03%
2023/06/06	216	49.39	217	48.75	49.20	-1	30,757	0.00%	大買/大賣/
2023/06/05	44	51.20	21.1	51.09	51.20	22.9	30,189	0.08%
2023/06/02	10	48.34	45.1	48.98	49.85	-35.1	29,311	-0.12%
2023/06/01	265	46.11	268	46.16	45.35	-3	28,629	-0.01%	大買/大賣/
2023/05/31	6	44.77	7	45.00	45.00	-1	27,799	0.00%
2023/05/30	9	44.05	9	44.60	43.60	0	27,272	0.00%
2023/05/29	15	44.33	16	44.59	44.05	-1	27,500	0.00%
2023/05/26	8	43.00	12	42.87	42.15	-4	27,080	-0.01%
2023/05/25	0	0.00	1	43.90	43.50	-1	27,046	0.00%
2023/05/24	62	43.89	45	43.82	43.90	17	27,509	0.06%
2023/05/23	24	43.98	24	44.14	43.70	0	28,127	0.00%
2023/05/22	9	44.25	7	43.98	43.70	2	27,785	0.01%
2023/05/19	8.1	43.22	39	43.62	42.50	-31	26,995	-0.11%
2023/05/18	14	41.37	10	41.72	42.20	4	26,067	0.02%
2023/05/17	3	40.30	1	40.40	39.95	2	25,602	0.01%
2023/05/16	0	0.00	2	39.20	39.25	-2	25,599	-0.01%
2023/05/15	1	39.35	0	0.00	38.95	1	25,739	0.00%
2023/05/12	1	39.05	0	0.00	39.55	1	26,196	0.00%
2023/05/11	5	39.12	0	0.00	38.80	5	27,085	0.02%
2023/05/10	3	40.42	6	40.10	40.10	-3	27,456	-0.01%
2023/05/09	5	41.35	0	0.00	40.85	5	28,203	0.02%
2023/05/08	0	0.00	2	42.48	42.55	-2	28,589	-0.01%
2023/05/05	32.1	41.45	2	42.03	41.70	30.1	28,955	0.10%
2023/05/04	6	41.77	9	42.02	42.25	-3	29,544	-0.01%
2023/05/03	8	42.19	6	42.28	42.10	2	30,042	0.01%
2023/05/02	14	43.05	14	43.20	43.20	0	30,939	0.00%
2023/04/28	23.1	43.42	14	42.67	42.30	9	31,074	0.03%
2023/04/27	30	43.30	11	43.75	43.45	19	30,334	0.06%
2023/04/26	26	42.11	22	42.32	42.75	4	29,778	0.01%
2023/04/25	14	43.28	9	44.07	43.00	5	29,262	0.02%
2023/04/24	11	44.05	21	44.61	45.50	-10	28,135	-0.04%
2023/04/21	34.1	43.87	25	43.73	43.60	9.1	27,259	0.03%
2023/04/20	19.1	45.06	21.1	44.62	44.10	-2	25,445	-0.01%
2023/04/19	15	41.13	29.1	42.64	43.60	-14.1	22,841	-0.06%
2023/04/18	9	40.33	6.1	39.93	39.65	3	21,741	0.01%
2023/04/17	7	40.43	6	40.46	40.45	1	21,293	0.00%
2023/04/14	1	38.20	2	38.40	38.20	-1	20,859	0.00%
2023/04/13	9	38.83	0	0.00	38.70	9	20,818	0.04%
2023/04/11	10	39.45	13	39.62	39.10	-3	20,577	-0.01%
2023/04/07	15	38.70	10	38.73	38.80	5	20,339	0.02%
2023/04/06	0	38.50	10	38.25	38.25	-10	20,286	-0.05%
2023/03/31	2	38.60	0	0.00	38.55	2	20,243	0.01%
2023/03/30	8	38.26	3	38.27	38.25	5	20,171	0.02%
2023/03/28	17	38.83	10	38.23	38.25	7	20,130	0.03%
2023/03/27	1	39.50	0	0.00	39.00	1	19,980	0.01%
2023/03/24	13	39.01	15	39.05	39.15	-2	19,905	-0.01%
2023/03/23	11.1	39.05	10	38.95	38.95	1.1	19,818	0.01%
2023/03/22	13.1	40.93	0	40.55	40.05	13.1	19,608	0.07%
2023/03/21	2	40.80	1	41.05	40.55	1	19,464	0.01%
2023/03/20	0	0.00	3	40.00	40.00	-3	19,267	-0.02%
2023/03/17	3	40.35	2.1	40.82	40.20	0.9	19,160	0.00%
2023/03/16	0	0.00	2	40.73	40.30	-2	18,916	-0.01%
2023/03/15	6	41.25	3	41.12	40.65	3	18,713	0.02%
2023/03/14	10	40.73	6	40.47	40.45	4	18,427	0.02%
2023/03/13	6	39.59	12	39.76	40.40	-6	18,211	-0.03%
2023/03/10	10	39.80	12	39.96	39.60	-2	18,022	-0.01%
2023/03/09	21	41.01	9	40.96	41.00	12	17,743	0.07%
2023/03/08	26	42.69	15	42.22	42.60	11	17,033	0.06%
2023/03/07	70	41.57	70	41.67	41.25	0	16,222	0.00%
2023/03/06	10	41.12	20	41.19	40.95	-10	15,670	-0.06%
2023/03/03	0	0.00	15	39.34	39.15	-15	14,883	-0.10%
2023/03/02	18	39.69	11	39.45	39.30	7	14,712	0.05%
2023/03/01	5	39.79	5.1	39.87	39.70	0	14,472	0.00%
2023/02/24	7	38.05	2.1	38.11	38.00	5	13,947	0.04%
2023/02/23	0	0.00	0.6	39.12	38.90	-0.6	13,626	0.00%
2023/02/22	425	39.31	442	39.66	39.25	-17	13,325	-0.13%	大買/大賣/
2023/02/21	31	39.46	15	39.82	41.35	16	12,743	0.13%
2023/02/20	41	38.08	40.1	38.00	38.00	1	11,775	0.01%
2023/02/17	1	37.60	18	37.85	37.85	-17	11,738	-0.14%
2023/02/16	20	37.35	20	37.45	37.45	0	11,607	0.00%
2023/02/15	2	37.53	5	37.44	36.95	-3	11,476	-0.03%
2023/02/14	17	37.47	2.1	36.86	36.80	15	11,304	0.13%
2023/02/13	9	37.47	6	37.53	37.40	3	11,196	0.03%
2023/02/10	11	38.96	16	38.47	37.80	-5	11,041	-0.05%
2023/02/09	6	38.84	17.1	38.58	38.75	-11.1	10,531	-0.11%
2023/02/08	16	37.27	4	37.20	36.85	12	9,585	0.13%
2023/02/07	28	36.99	35	37.72	37.85	-7	8,994	-0.08%
2023/02/06	8	38.10	10	38.20	38.35	-2	8,026	-0.02%
2023/02/03	52	38.12	60	37.98	38.30	-8	7,409	-0.11%
2023/02/02	7.6	36.97	25	37.17	38.00	-17.4	6,824	-0.25%
2023/02/01	10	36.42	16.1	35.61	36.45	-6.1	5,941	-0.10%
2023/01/31	24	33.75	33.3	34.27	35.20	-9.3	5,156	-0.18%
2023/01/30	0	0.00	6.4	32.60	32.60	-6.4	4,049	-0.16%
2023/01/09	3	30.30	0	0.00	30.40	3	3,687	0.08%
2023/01/03	0	0.00	6	30.28	30.60	-6	3,722	-0.16%
2022/12/29	5	29.20	0	0.00	29.45	5	3,859	0.13%
2022/12/15	2	31.18	0	0.00	31.00	2	4,148	0.05%
2022/12/14	0	0.00	3	30.77	30.85	-3	4,128	-0.07%
2022/12/13	0.3	30.60	0	0.00	30.35	0.3	4,218	0.01%
2022/12/09	3	30.32	0	0.00	30.05	3	4,290	0.07%
2022/12/07	0	0.00	1	30.50	29.90	-1	4,285	-0.02%
2022/12/05	0	0.00	2	31.15	31.10	-2	4,283	-0.05%
2022/12/02	0	0.00	21	31.05	30.90	-21	4,236	-0.50%
2022/12/01	0	0.00	1	30.15	30.35	-1	4,090	-0.02%
2022/11/30	20	30.00	1	30.05	30.00	19	4,014	0.47%
2022/11/29	0	0.00	15	30.00	30.15	-15	4,026	-0.37%
2022/11/25	2	30.05	76	30.29	29.85	-74	4,051	-1.83%
2022/11/24	95	29.76	11	29.95	29.95	84	4,013	2.09%
2022/11/22	0	0.00	3	29.40	29.30	-3	4,025	-0.07%
2022/11/18	1	29.60	0	0.00	29.60	1	4,047	0.02%
2022/11/17	0	0.00	3	30.37	30.05	-3	4,006	-0.07%
2022/11/15	1	30.10	4.1	30.26	30.40	-3.1	3,853	-0.08%
2022/11/14	5	29.50	0	0.00	29.55	5	3,646	0.14%
2022/11/10	5	29.30	0	0.00	29.05	5	3,731	0.13%
2022/11/09	2	29.88	2	29.85	29.45	0	3,743	0.00%
2022/11/08	0	0.00	3	29.48	29.50	-3	3,698	-0.08%
2022/11/07	7	29.71	1	29.60	29.55	6	3,673	0.16%
2022/11/04	1	29.85	5	29.40	29.85	-4	3,647	-0.11%
2022/11/02	0	0.00	5	28.75	28.75	-5	3,572	-0.14%
2022/10/31	5	27.70	1	27.75	27.60	4	3,581	0.11%
2022/10/26	0	0.00	5	27.85	27.60	-5	3,758	-0.13%
2022/10/25	5	27.25	0	0.00	27.65	5	3,875	0.13%
2022/10/24	2	27.50	0	0.00	27.40	2	4,217	0.05%
2022/10/20	1	27.50	0	0.00	27.30	1	4,225	0.02%
2022/10/19	0	0.00	2	28.10	27.85	-2	4,199	-0.05%
2022/10/18	0	0.00	8	28.20	28.25	-8	4,225	-0.19%
2022/10/17	5	27.30	0	0.00	27.80	5	4,251	0.12%
2022/10/14	5	27.95	3	28.13	28.15	2	4,281	0.05%
2022/10/13	6	27.94	0	0.00	27.20	6	4,332	0.14%
2022/10/12	3	28.70	0	0.00	28.70	3	4,314	0.07%
2022/10/06	2	30.00	6	29.90	29.85	-4	4,486	-0.09%
2022/09/29	1	28.65	0	0.00	28.20	1	4,664	0.02%
2022/09/28	0	0.00	5	28.55	27.75	-5	4,663	-0.11%
2022/09/26	5	28.15	0	0.00	27.80	5	4,633	0.11%
2022/09/21	0	0.00	5	30.40	30.05	-5	4,752	-0.11%
2022/09/20	20	29.80	21	29.99	30.30	-1	4,883	-0.02%
2022/09/19	2	28.88	0	0.00	28.85	2	4,809	0.04%
2022/09/16	0	0.00	5	30.05	29.60	-5	4,830	-0.10%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/05	11	29.00	0	0.00	28.85	11	4,866	0.23%
2022/09/02	2	29.50	0	0.00	29.45	2	4,858	0.04%
2022/09/01	2	29.58	0	0.00	29.55	2	4,867	0.04%
2022/08/29	3	29.50	2	29.55	29.50	1	4,860	0.02%
2022/08/25	0	0.00	2	30.68	30.70	-2	4,802	-0.04%
2022/08/24	0.1	30.30	0	0.00	30.35	0.1	4,814	0.00%
2022/08/23	0	30.35	0	0.00	30.35	0	4,826	0.00%
2022/08/17	8	30.35	3	30.30	30.25	5	4,779	0.10%
2022/08/16	0	0.00	10	31.15	31.20	-10	4,682	-0.21%
2022/08/15	2	31.18	4	31.20	31.25	-2	4,692	-0.04%
2022/08/11	5	30.65	0	0.00	30.30	5	4,891	0.10%
2022/08/10	1	30.40	0	0.00	30.30	1	4,986	0.02%
2022/08/09	1	30.05	0	0.00	30.10	1	4,986	0.02%
2022/08/08	2	29.33	0	0.00	29.70	2	4,982	0.04%
2022/08/04	2	29.50	20	30.40	29.90	-18	4,959	-0.36%
2022/08/03	8	31.19	8	30.45	30.50	0	4,927	0.00%
2022/08/02	3	31.23	0	0.00	31.35	3	4,893	0.06%
2022/08/01	31	31.85	39	31.97	31.95	-8	4,889	-0.16%
2022/07/29	20	31.70	2	31.90	31.90	18	4,757	0.38%
2022/07/27	0	0.00	1	30.60	30.60	-1	4,453	-0.02%
2022/07/26	11	30.35	6	30.10	30.10	5	4,433	0.11%
2022/07/21	0	0.00	3	31.70	31.75	-3	4,397	-0.07%
2022/07/20	18	31.55	11	31.25	31.20	7	4,370	0.16%
2022/07/19	14	31.29	21	31.45	31.50	-7	4,411	-0.16%
2022/07/18	5	31.25	5	31.15	31.05	0	4,407	0.00%
2022/07/15	6	30.59	10	31.10	31.10	-4	4,350	-0.09%
2022/07/13	5	30.05	0	0.00	30.00	5	4,256	0.12%
2022/07/12	4	29.30	4	29.20	29.25	0	4,282	0.00%
2022/07/11	9	30.61	19	30.53	30.20	-10	4,322	-0.23%
2022/07/08	0	0.00	5	30.06	30.30	-5	4,278	-0.12%
2022/07/06	0	0.00	5	29.00	28.60	-5	4,222	-0.12%
2022/07/05	0	0.00	2	28.15	28.10	-2	4,306	-0.05%
2022/07/04	9	27.56	0	0.00	27.55	9	4,364	0.21%
2022/07/01	1	28.60	1	29.40	28.35	0	4,636	0.00%
2022/06/30	2	29.23	0	0.00	28.80	2	4,741	0.04%
2022/06/29	2	30.10	0	0.00	30.20	2	4,745	0.04%
2022/06/28	0	0.00	9	30.54	30.80	-9	4,778	-0.19%
2022/06/27	2	29.85	0	0.00	29.80	2	4,773	0.04%
2022/06/24	0	0.00	4	29.66	29.80	-4	4,888	-0.08%
2022/06/23	2	29.05	0	0.00	28.90	2	4,897	0.04%
2022/06/20	2	27.65	0	0.00	27.20	2	5,300	0.04%
2022/06/17	1	28.15	6	28.20	28.30	-5	5,413	-0.09%
2022/06/15	3	29.30	0	0.00	29.35	3	5,699	0.05%
2022/06/10	0	0.00	12	29.23	29.30	-12	5,851	-0.21%
2022/05/25	0	0.00	5	28.90	28.95	-5	6,813	-0.07%
2022/05/23	4	28.90	4	28.85	28.80	0	6,884	0.00%
2022/05/20	22	29.93	9	29.72	29.40	13	6,919	0.19%
2022/05/19	11	29.22	3	29.62	29.60	8	6,804	0.12%
2022/05/18	10	28.80	10	29.20	29.45	0	6,814	0.00%
2022/05/17	0	0.00	5	28.30	28.50	-5	6,817	-0.07%
2022/05/16	5	27.50	0	0.00	27.35	5	6,873	0.07%
2022/05/11	0	0.00	3	27.70	27.25	-3	7,008	-0.04%
2022/05/06	5	28.85	0	0.00	28.70	5	7,247	0.07%
2022/05/05	12	29.88	0	0.00	29.75	12	7,312	0.16%
2022/04/29	1	29.00	1	29.40	28.95	0	7,451	0.00%
2022/04/28	0	0.00	10	28.90	28.85	-10	7,530	-0.13%
2022/04/27	1	28.40	10	28.15	28.75	-9	7,545	-0.12%
2022/04/25	12	29.60	0	0.00	29.20	12	7,678	0.16%
2022/04/22	10	31.23	1	31.10	31.05	9	7,645	0.12%
2022/04/21	0.4	31.79	0	0.00	31.60	0.4	7,709	0.01%
2022/04/20	0	32.41	0	0.00	32.30	0	7,785	0.00%
2022/04/18	1	31.85	0	0.00	31.30	1	8,049	0.01%
2022/04/15	1	31.90	0	0.00	31.90	1	8,136	0.01%
2022/04/14	0	0.00	0	33.10	32.30	0	8,330	0.00%
2022/04/13	5	32.60	0	32.70	32.85	5	8,546	0.06%
2022/04/12	0	0.00	10	32.35	32.50	-10	9,449	-0.11%
2022/04/11	10	33.24	47	32.71	32.70	-37	9,696	-0.38%
2022/04/08	7	34.21	0	0.00	34.15	7	9,656	0.07%
2022/04/07	12	34.64	0.1	35.80	34.05	12	9,718	0.12%
2022/04/06	65	35.66	10	35.45	35.70	55	9,652	0.57%
2022/03/31	11	36.20	6	36.12	35.50	5	11,313	0.04%
2022/03/29	0	35.40	0	0.00	34.90	0	13,307	0.00%
2022/03/28	0	35.30	1	35.20	35.55	-1	13,210	-0.01%
2022/03/25	2	35.68	1	35.75	35.60	1	13,187	0.01%
2022/03/24	1	35.50	11	35.74	35.50	-10	13,079	-0.08%
2022/03/23	1.1	35.30	5	35.40	35.35	-4	13,109	-0.03%
2022/03/22	1	35.65	5	35.50	35.70	-4	13,328	-0.03%
2022/03/21	0	0.00	12	35.42	35.10	-12	13,991	-0.09%
2022/03/18	3	34.60	6	34.40	34.35	-3	14,029	-0.02%
2022/03/16	0	0.00	2	33.35	32.95	-2	14,679	-0.01%
2022/03/14	9	33.47	0	0.00	33.45	9	14,637	0.06%
2022/03/10	11	34.40	8	34.56	34.35	3	14,539	0.02%
2022/03/09	1	33.80	0	0.00	34.00	1	14,477	0.01%
2022/03/08	2	32.63	0	0.00	32.15	2	14,571	0.01%
2022/03/04	1	34.95	3.1	35.06	34.40	-2.1	15,099	-0.01%
2022/03/03	5	34.46	1	34.15	34.25	4	15,121	0.03%
2022/03/01	1	33.80	3	33.87	33.85	-2	15,363	-0.01%
2022/02/25	1	33.40	0	0.00	33.25	1	15,621	0.01%
2022/02/24	0	0.00	5	33.30	33.30	-5	15,743	-0.03%
2022/02/23	0.1	34.55	0	0.00	34.60	0.1	15,845	0.00%
2022/02/22	1	34.15	0	0.00	34.20	1	16,268	0.01%
2022/02/21	0	0.00	13	35.40	35.20	-13	16,631	-0.08%
2022/02/17	0	0.00	6	35.55	34.95	-6	17,780	-0.03%
2022/02/14	0	0.00	10	33.65	33.60	-10	19,805	-0.05%
2022/02/11	1	34.35	0	0.00	34.50	1	21,027	0.00%
2022/02/09	0	0.00	10	35.10	35.10	-10	21,905	-0.05%
2022/02/07	0	0.00	5	33.40	33.95	-5	22,587	-0.02%
2022/01/26	2	32.00	0	0.00	31.95	2	22,967	0.01%
2022/01/25	10	32.60	0	0.00	32.10	10	23,820	0.04%
2022/01/24	6	32.30	0	0.00	32.80	6	24,747	0.02%
2022/01/21	6	33.39	5	34.35	33.40	1	26,168	0.00%
2022/01/20	1	34.20	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.65	3	34.53	34.10	-1	28,672	0.00%
2022/01/18	0	0.00	5	34.10	34.10	-5	29,621	-0.02%
2022/01/14	7.1	33.27	1	33.15	33.55	6.1	29,550	0.02%
2022/01/13	12	33.96	0	0.00	34.00	12	29,675	0.04%
2022/01/11	19	34.81	6	35.05	34.50	13	29,498	0.04%
2022/01/07	5	36.35	6.1	36.46	36.25	-1.1	29,165	0.00%
2022/01/06	9	37.24	1	37.55	37.35	8	28,931	0.03%
2022/01/05	39	37.92	22.3	38.42	37.15	16.7	28,728	0.06%
2022/01/04	0	0.00	1	36.80	37.10	-1	27,826	0.00%
2022/01/03	10	35.95	0	0.00	35.95	10	27,520	0.04%
2021/12/30	5	36.60	5	36.72	36.60	0	27,480	0.00%
2021/12/29	7.2	36.69	0	0.00	36.65	7.2	27,441	0.03%
2021/12/28	4.1	37.01	0	0.00	36.90	4.1	27,314	0.02%
2021/12/27	32.1	37.83	13	38.04	37.60	19.1	27,062	0.07%
2021/12/24	46	37.82	309.1	39.34	39.95	-263.1	26,024	-1.01%	大賣/鉅額交易
2021/12/23	22.1	36.32	13	36.57	36.35	9.1	24,424	0.04%
2021/12/21	0	0.00	1	34.95	35.15	-1	24,146	0.00%
2021/12/20	2	35.28	4	35.35	35.30	-2	24,258	-0.01%
2021/12/17	13	34.88	1	35.30	35.20	12	24,494	0.05%
2021/12/16	5	36.00	9	35.92	36.00	-4	25,278	-0.02%
2021/12/15	31	35.89	39	36.38	35.00	-8	25,333	-0.03%
2021/12/14	41	35.69	13	35.68	35.60	28	24,657	0.11%
2021/12/13	5	36.16	2	35.50	35.50	3	24,521	0.01%
2021/12/10	105	34.50	114.3	35.08	36.00	-9.3	24,219	-0.04%	大買/大賣/
2021/12/09	2	34.20	3.3	34.23	34.00	-1.3	23,755	-0.01%
2021/12/08	6	33.84	5	34.00	33.80	1	23,674	0.00%
2021/12/07	1	33.50	0	0.00	33.55	1	23,573	0.00%
2021/12/06	0	0.00	11	33.89	33.80	-11	23,497	-0.05%
2021/12/02	6	32.97	5	32.30	32.35	1	23,306	0.00%
2021/12/01	18.5	32.57	15	32.80	33.25	3.5	23,147	0.02%
2021/11/29	0.1	33.60	0	0.00	34.50	0.1	22,557	0.00%
2021/11/26	1	34.00	0	0.00	34.40	1	22,383	0.00%
2021/11/25	0	0.00	10	34.51	34.40	-10	22,180	-0.05%
2021/11/24	10.1	34.78	0	0.00	34.75	10.1	22,068	0.05%
2021/11/22	0.2	35.75	20	35.55	35.40	-19.9	21,725	-0.09%
2021/11/19	25	36.03	3	35.95	35.90	22	21,562	0.10%
2021/11/18	4	36.28	9	36.32	36.00	-5	21,120	-0.02%
2021/11/17	8	38.19	6	37.96	37.30	2	20,685	0.01%
2021/11/16	13.1	36.95	26	36.84	37.25	-12.9	19,849	-0.06%
2021/11/15	31	36.73	41.2	38.05	37.25	-10.2	19,423	-0.05%
2021/11/12	112	36.03	9.1	35.72	35.85	102.9	18,705	0.55%	大買/鉅額交易
2021/11/11	120	37.13	14	37.56	36.25	106	18,338	0.58%	大買/鉅額交易
2021/11/10	24.2	36.93	39	37.29	37.10	-14.8	17,216	-0.09%
2021/11/09	10	34.83	32	35.01	34.90	-22	15,946	-0.14%
2021/11/08	10	34.55	15	34.71	34.70	-5	15,597	-0.03%
2021/11/05	20	34.13	28	33.74	34.25	-8	15,295	-0.05%
2021/11/04	43	35.03	23	34.79	34.40	20	14,950	0.13%
2021/11/03	4	33.50	3	33.67	33.30	1	14,421	0.01%
2021/11/02	11.1	35.16	27	34.50	33.10	-16	14,291	-0.11%
2021/11/01	24	35.74	5	36.05	36.30	19	13,606	0.14%
2021/10/29	18.2	34.01	18.2	34.08	34.60	0	12,750	0.00%
2021/10/28	41	32.41	15	32.18	32.20	26	11,254	0.23%
2021/10/27	48	30.94	91.5	31.05	31.95	-43.5	9,770	-0.45%
2021/10/26	58.4	29.78	88.1	30.45	29.05	-29.7	8,702	-0.34%
2021/10/25	0.1	28.35	8	28.36	28.45	-7.9	7,660	-0.10%
2021/10/22	0	27.90	2	27.90	27.95	-2	7,743	-0.03%
2021/10/21	16	28.27	0	0.00	28.00	16	8,139	0.20%
2021/10/19	0	0.00	3	27.35	27.35	-3	7,935	-0.04%
2021/10/18	5	26.97	0	0.00	26.95	5	7,912	0.06%
2021/10/14	5.2	26.69	0	0.00	26.45	5.2	7,930	0.07%
2021/10/13	5.2	26.60	0	0.00	26.60	5.2	7,905	0.07%
2021/10/12	2.2	27.30	13	27.30	27.25	-10.8	7,841	-0.14%
2021/10/07	9	28.55	6	28.08	28.55	3	7,768	0.04%
2021/10/06	0.1	27.80	0	0.00	27.50	0.1	7,741	0.00%
2021/10/05	3	28.50	3	28.25	28.30	0	7,721	0.00%
2021/10/04	0	0.00	1.5	28.90	28.80	-1.5	7,622	-0.02%
2021/10/01	3.1	28.41	19	28.75	28.50	-15.9	7,383	-0.22%
2021/09/30	4	28.69	1	28.50	28.45	3	7,122	0.04%
2021/09/29	2	28.70	0	0.00	28.25	2	7,123	0.03%
2021/09/28	15	28.50	0	0.00	28.75	15	7,226	0.21%
2021/09/27	0.2	28.47	4	28.29	28.10	-3.8	7,833	-0.05%
2021/09/24	1	28.90	2	29.08	28.90	-1	8,042	-0.01%
2021/09/23	70	29.01	39	29.09	29.35	31	7,733	0.40%
2021/09/22	0	0.00	17.9	29.15	29.40	-17.9	6,798	-0.26%
2021/09/17	7	27.91	6.5	27.94	27.90	0.5	6,444	0.01%
2021/09/16	7	27.87	6	27.82	27.25	1	6,417	0.02%
2021/09/15	6.2	27.15	5	27.30	27.35	1.2	6,317	0.02%
2021/09/14	0.2	26.95	0	0.00	26.95	0.2	6,255	0.00%
2021/09/13	0	0.00	2	26.90	26.80	-2	6,254	-0.03%
2021/09/09	2	26.35	0	0.00	26.50	2	6,291	0.03%
2021/09/06	0.2	27.00	0	0.00	26.80	0.2	6,296	0.00%
2021/09/03	1	27.40	2	27.35	27.25	-1	6,211	-0.02%
2021/09/02	2.2	26.80	0	0.00	26.55	2.2	6,134	0.04%
2021/09/01	0.1	27.35	10	27.30	27.25	-9.9	6,095	-0.16%
2021/08/30	0.1	27.00	4	26.88	26.80	-3.9	6,089	-0.06%
2021/08/27	3	26.75	2	27.15	26.60	1	6,056	0.02%
2021/08/26	2	26.85	0	0.00	26.55	2	6,004	0.03%
2021/08/25	10	26.20	1	26.05	26.70	9	5,983	0.15%
2021/08/24	1.1	25.91	0	0.00	25.90	1.1	5,981	0.02%
2021/08/20	1	25.65	0	0.00	25.50	1	6,031	0.02%
2021/08/19	0.2	25.50	2	25.75	25.30	-1.8	6,012	-0.03%
2021/08/18	3	25.97	0	0.00	26.40	3	6,042	0.05%
2021/08/17	2	26.45	1	26.60	26.00	1	6,029	0.02%
2021/08/16	5.1	26.55	3	26.75	26.45	2.1	6,022	0.03%
2021/08/13	0	0.00	2	27.00	27.00	-2	5,997	-0.03%
2021/08/12	2	27.80	0	0.00	27.30	2	5,980	0.03%
2021/08/11	0.2	27.75	3	28.07	27.90	-2.8	5,844	-0.05%
2021/08/09	4.2	27.90	0	0.00	27.80	4.2	5,752	0.07%
2021/08/06	6.2	28.51	1	29.20	28.45	5.2	5,749	0.09%
2021/08/05	0.1	27.60	0	0.00	27.50	0.1	5,460	0.00%
2021/08/04	0.2	27.90	4	27.48	28.05	-3.8	5,397	-0.07%
2021/08/02	2	26.70	0	0.00	27.10	2	5,506	0.04%
2021/07/30	2	26.95	0	0.00	26.95	2	5,531	0.04%
2021/07/29	4	27.15	4	27.05	27.05	0	5,629	0.00%
2021/07/27	2	28.05	30	27.76	28.30	-28	5,543	-0.51%
2021/07/26	1	26.90	2	26.90	26.80	-1	5,184	-0.02%
2021/07/23	2	26.10	0	0.00	26.30	2	5,234	0.04%
2021/07/22	10	26.10	0	0.00	26.10	10	5,367	0.19%
2021/07/21	1	26.00	0	0.00	25.90	1	5,396	0.02%
2021/07/20	0.2	26.95	1	26.50	26.45	-0.8	5,393	-0.01%
2021/07/19	0	0.00	4	27.00	26.95	-4	5,420	-0.07%
2021/07/16	15	26.85	0	0.00	26.85	15	5,517	0.27%
2021/07/14	2.2	26.72	2	26.53	26.50	0.2	5,657	0.00%
2021/07/13	0.2	27.15	0	0.00	27.15	0.2	5,649	0.00%
2021/07/12	1.2	27.55	6	27.05	27.55	-4.8	5,613	-0.09%
2021/07/09	5.2	26.87	1	27.00	26.85	4.2	5,555	0.08%
2021/07/08	0.2	27.50	0	0.00	27.25	0.2	5,633	0.00%
2021/07/07	0.1	27.60	20	27.55	27.35	-19.9	5,739	-0.35%
2021/07/06	26.2	27.96	10	28.25	27.90	16.2	5,753	0.28%
2021/07/05	18.2	29.10	12	29.30	28.85	6.2	5,841	0.11%
2021/07/02	3	28.10	9	28.58	28.90	-6	5,701	-0.11%
2021/07/01	2	27.60	21	27.32	27.50	-19	5,185	-0.37%
2021/06/29	0.2	26.30	18	25.80	25.85	-17.9	5,802	-0.31%
2021/06/28	4.2	26.24	0	0.00	26.25	4.2	5,815	0.07%
2021/06/24	10.1	27.25	0	0.00	27.15	10.1	5,800	0.17%
2021/06/23	0	0.00	0.3	27.15	27.15	-0.3	5,794	0.00%
2021/06/22	0.2	26.95	1	26.85	26.80	-0.8	5,881	-0.01%
2021/06/18	0.2	27.00	3	27.10	27.00	-2.8	5,929	-0.05%
2021/06/17	0	0.00	1	27.20	27.25	-1	5,971	-0.02%
2021/06/16	0	0.00	2	27.30	27.15	-2	6,019	-0.03%
2021/06/15	0	0.00	0.3	27.10	27.15	-0.3	6,030	0.00%
2021/06/10	2.2	26.12	2	26.80	26.80	0.2	6,081	0.00%
2021/06/09	0	26.80	1	26.60	26.60	-1	6,117	-0.02%
2021/06/07	0	0.00	0	26.20	26.50	0	6,237	0.00%
2021/06/03	0.2	26.85	0	0.00	26.85	0.2	6,280	0.00%
2021/06/02	0	0.00	4	27.05	26.80	-4	6,332	-0.06%
2021/06/01	0.2	26.75	0	0.00	26.65	0.2	6,455	0.00%
2021/05/31	0	26.40	0	0.00	26.40	0	6,475	0.00%
2021/05/28	0.2	26.35	0	26.30	26.35	0.2	6,488	0.00%
2021/05/27	0	0.00	0	25.65	26.10	0	6,493	0.00%
2021/05/26	4.2	25.80	0	0.00	25.70	4.2	6,527	0.06%
2021/05/25	0.2	25.95	0	25.90	25.75	0.2	6,504	0.00%
2021/05/21	2	25.50	0	25.50	25.50	2	6,611	0.03%
2021/05/18	1	24.20	0	0.00	24.80	1	6,952	0.01%
2021/05/17	2	23.83	1	23.90	23.00	1	6,981	0.01%
2021/05/14	1	25.50	0	0.00	24.80	1	6,950	0.01%
2021/05/13	0.2	25.25	0	0.00	25.05	0.2	7,022	0.00%
2021/05/12	0	0.00	51	25.92	25.45	-51	6,988	-0.73%
2021/05/11	5.2	27.28	0	0.00	26.55	5.2	6,855	0.08%
2021/05/10	4.2	28.21	0	0.00	28.25	4.2	6,814	0.06%
2021/05/07	1	28.90	0	0.00	28.95	1	6,742	0.01%
2021/05/05	0.2	27.30	10	27.25	27.20	-9.8	6,620	-0.15%
2021/05/03	4.2	28.77	0	29.05	28.50	4.2	6,635	0.06%
2021/04/29	3.3	29.43	1	29.45	29.45	2.3	6,620	0.03%
2021/04/28	0	0.00	4	29.88	29.90	-4	6,596	-0.06%
2021/04/27	2	29.05	2	29.15	29.10	0	6,536	0.00%
2021/04/26	0.2	29.20	0	0.00	29.05	0.2	6,546	0.00%
2021/04/23	0	0.00	1	29.00	29.05	-1	6,574	-0.02%
2021/04/22	4.2	29.05	0	0.00	29.05	4.2	6,618	0.06%
2021/04/21	0	0.00	32	29.92	29.95	-32	6,558	-0.49%
2021/04/20	0.2	29.65	0	0.00	29.65	0.2	6,499	0.00%
2021/04/19	20.2	29.60	0	0.00	29.45	20.2	6,594	0.31%
2021/04/16	10	29.20	2	29.15	29.25	8	6,646	0.12%
2021/04/15	0.2	29.35	2	29.20	29.05	-1.8	6,984	-0.03%
2021/04/14	6.2	28.64	2	29.00	28.95	4.2	7,744	0.05%
2021/04/13	2.2	29.25	1	29.55	29.25	1.2	7,860	0.02%
2021/04/12	3	30.10	1	30.05	30.15	2	7,837	0.03%
2021/04/09	83.1	30.26	2	30.55	30.10	81.1	7,846	1.03%
2021/04/08	4.2	31.21	0	0.00	30.95	4.2	7,669	0.05%
2021/04/07	12	30.96	6	31.18	31.30	6	7,565	0.08%
2021/04/06	15	30.93	40	30.65	31.35	-25	7,343	-0.34%
2021/04/01	7	29.81	15.9	29.82	29.90	-8.9	6,835	-0.13%
2021/03/31	2	28.95	12	28.99	28.95	-10	6,472	-0.15%
2021/03/30	3.2	29.12	2	29.15	29.15	1.2	6,609	0.02%
2021/03/29	0.2	28.75	0	0.00	28.65	0.2	6,537	0.00%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	0.2	28.75	0	0.00	28.70	0.2	6,643	0.00%
2021/03/24	2.2	28.58	0	0.00	28.60	2.2	6,640	0.03%
2021/03/23	0.2	28.80	0	0.00	28.75	0.2	6,679	0.00%
2021/03/22	0	0.00	0.1	28.95	29.20	-0.1	6,663	0.00%
2021/03/18	0.2	28.85	0	0.00	28.70	0.2	6,677	0.00%
2021/03/17	0.2	28.65	0	0.00	28.65	0.2	6,757	0.00%
2021/03/15	0.2	28.90	0	0.00	28.35	0.2	6,999	0.00%
2021/03/12	2.2	28.77	0	0.00	28.55	2.2	7,075	0.03%
2021/03/11	2.2	28.43	0	0.00	28.70	2.2	7,383	0.03%
2021/03/10	0.1	28.80	0	0.00	28.55	0.1	7,414	0.00%
2021/03/08	4	29.03	0	0.00	28.95	4	7,746	0.05%
2021/03/04	0.2	28.90	0	0.00	28.75	0.2	7,950	0.00%
2021/03/02	7	29.09	0	0.00	28.90	7	8,466	0.08%
2021/02/26	0.2	29.30	0	0.00	29.30	0.2	9,090	0.00%
2021/02/24	4	29.40	3	30.05	29.30	1	9,629	0.01%
2021/02/23	0.2	29.80	16	29.71	29.70	-15.8	9,582	-0.16%
2021/02/22	2.2	30.10	24	30.32	30.10	-21.8	9,545	-0.23%
2021/02/19	0	0.00	3	29.43	29.75	-3	9,340	-0.03%
2021/02/18	30.1	29.10	0	0.00	29.15	30.1	9,323	0.32%
2021/02/17	2	28.88	5	28.71	28.95	-3	9,339	-0.03%
2021/02/05	3	28.75	2	28.75	28.85	1	9,308	0.01%
2021/02/04	19	28.99	3.8	29.26	29.10	15.2	9,358	0.16%
2021/02/02	1	28.05	4	28.08	28.20	-3	9,438	-0.03%
2021/02/01	3	28.05	0	0.00	27.90	3	9,682	0.03%
2021/01/29	0	0.00	11	28.50	28.20	-11	9,673	-0.11%
2021/01/28	2	28.75	0	28.75	28.80	2	9,829	0.02%
2021/01/27	10	29.00	0	28.80	29.15	10	9,855	0.10%
2021/01/26	4.2	29.36	6	29.35	28.85	-1.8	9,887	-0.02%
2021/01/25	2	28.25	0	0.00	28.40	2	9,849	0.02%
2021/01/22	0	0.00	0	28.40	28.60	0	9,901	0.00%
2021/01/21	5.1	28.27	8	27.93	27.95	-2.9	9,941	-0.03%
2021/01/20	12	28.88	53	28.30	28.20	-41	10,007	-0.41%
2021/01/19	1.2	29.53	0	29.40	29.20	1.2	9,997	0.01%
2021/01/18	2	29.15	3	29.05	29.15	-1	10,064	-0.01%
2021/01/15	8	28.94	1	29.10	28.80	7	10,122	0.07%
2021/01/14	1.2	29.53	4	29.55	29.55	-2.8	10,154	-0.03%
2021/01/13	3	29.12	0	0.00	29.05	3	10,198	0.03%
2021/01/12	11	29.05	0	0.00	29.00	11	10,221	0.11%
2021/01/11	7	29.69	0	29.80	29.65	7	10,156	0.07%
2021/01/08	30	30.35	0	0.00	30.20	30	10,271	0.29%
2021/01/07	57	30.89	68.8	30.79	31.25	-11.8	10,264	-0.12%
2021/01/06	1	29.40	2	30.10	29.45	-1	10,401	-0.01%
2021/01/05	31.2	29.51	3	29.73	29.50	28.2	10,848	0.26%
2021/01/04	0.2	29.30	2	29.53	29.30	-1.8	10,806	-0.02%
2020/12/31	1	29.05	6	29.05	28.95	-5	10,719	-0.05%
2020/12/30	5	29.05	2	29.20	29.00	3	10,720	0.03%
2020/12/29	0	0.00	3	29.00	28.85	-3	10,861	-0.03%
2020/12/28	0	0.00	1	29.05	29.05	-1	10,807	-0.01%
2020/12/25	0	0.00	1	28.75	28.85	-1	10,741	-0.01%
2020/12/24	9.2	29.05	0	0.00	29.05	9.2	10,699	0.09%
2020/12/23	0	0.00	3	27.80	28.45	-3	10,545	-0.03%
2020/12/22	2	28.03	2	28.55	27.80	0	10,587	0.00%
2020/12/18	4	27.85	0	0.00	28.00	4	10,552	0.04%
2020/12/17	1	28.20	0	0.00	28.30	1	10,550	0.01%
2020/12/15	10	28.11	0	0.00	28.05	10	10,752	0.09%
2020/12/11	1	28.35	1	28.55	28.55	0	10,797	0.00%
2020/12/10	4.2	29.09	4	29.43	28.95	0.2	10,799	0.00%
2020/12/09	6	29.53	41	29.66	29.45	-35	10,678	-0.33%
2020/12/08	4.4	29.75	5	29.75	29.65	-0.6	10,686	-0.01%
2020/12/07	4.2	30.01	0	0.00	30.10	4.2	10,646	0.04%
2020/12/03	0	0.00	18	29.76	29.65	-18	10,475	-0.17%
2020/12/02	0	0.00	8	29.65	29.35	-8	10,456	-0.08%
2020/12/01	4	29.15	10	29.40	29.25	-6	10,437	-0.06%
2020/11/30	4	29.35	2	29.70	29.55	2	10,438	0.02%
2020/11/27	32	29.09	2	29.15	28.90	30	10,370	0.29%
2020/11/26	31.2	28.89	8	28.81	28.60	23.2	10,410	0.22%
2020/11/25	6.2	28.66	16	29.13	28.70	-9.8	10,293	-0.10%
2020/11/24	17	27.60	27	27.92	28.00	-10	9,916	-0.10%
2020/11/23	3	27.00	8	26.88	27.05	-5	10,531	-0.05%
2020/11/20	4	26.51	2	26.55	26.50	2	10,995	0.02%
2020/11/19	2.4	26.40	1	26.40	26.35	1.4	11,881	0.01%
2020/11/18	2	26.28	0	0.00	26.40	2	12,277	0.02%
2020/11/17	4.2	26.37	0	0.00	26.30	4.2	12,330	0.03%
2020/11/16	2.2	26.55	0	0.00	26.50	2.2	12,539	0.02%
2020/11/13	0.2	26.70	0	0.00	26.70	0.2	12,918	0.00%
2020/11/12	6	27.05	0	0.00	26.70	6	12,992	0.05%
2020/11/11	1	26.65	6	27.20	27.00	-5	13,063	-0.04%
2020/11/10	4	26.58	0	0.00	26.60	4	13,212	0.03%
2020/11/09	9	27.40	2	27.48	27.25	7	13,237	0.05%
2020/11/06	6	26.80	0	0.00	26.95	6	13,109	0.05%
2020/11/05	1	27.30	8	27.28	27.05	-7	13,502	-0.05%
2020/11/04	0	0.00	1	26.70	26.70	-1	14,041	-0.01%
2020/11/03	6	26.65	6	27.00	26.65	0	14,123	0.00%
2020/11/02	4	25.85	16	26.02	26.25	-12	14,129	-0.08%
2020/10/30	2	26.35	0	0.00	26.10	2	14,159	0.01%
2020/10/29	13	26.30	3	26.50	26.60	10	14,257	0.07%
2020/10/28	3	26.80	0	0.00	26.80	3	14,356	0.02%
2020/10/26	13	27.08	5	27.22	27.00	8	14,253	0.06%
2020/10/23	3	26.85	7	27.26	26.80	-4	14,219	-0.03%
2020/10/22	3	26.75	13	26.72	26.65	-10	14,153	-0.07%
2020/10/21	3	26.80	8	27.01	26.60	-5	14,090	-0.04%
2020/10/20	2	26.40	0	0.00	26.55	2	14,113	0.01%
2020/10/19	2	26.70	1	26.65	26.40	1	14,127	0.01%
2020/10/16	11	26.31	17	26.87	26.30	-6	14,211	-0.04%
2020/10/15	6	26.81	10	26.95	26.70	-4	14,127	-0.03%
2020/10/14	14	27.17	18.9	27.65	27.35	-4.9	13,843	-0.04%
2020/10/13	11	26.64	12	26.59	26.85	-1	13,162	-0.01%
2020/10/12	1	25.40	0	0.00	25.40	1	12,871	0.01%
2020/10/07	0	0.00	1	25.10	25.15	-1	13,411	-0.01%
2020/10/06	0	0.00	4	25.16	25.20	-4	13,424	-0.03%
2020/09/29	0	0.00	3	23.85	23.85	-3	13,506	-0.02%
2020/09/28	0	0.00	1	23.90	24.00	-1	13,556	-0.01%
2020/09/25	2	24.10	0	0.00	23.30	2	13,669	0.01%
2020/09/24	1.2	24.09	0	0.00	24.05	1.2	13,606	0.01%
2020/09/23	0.2	24.65	0	0.00	24.65	0.2	13,637	0.00%
2020/09/22	4	24.85	10	25.10	24.90	-6	13,792	-0.04%
2020/09/21	10	26.25	6	26.12	25.55	4	13,707	0.03%
2020/09/18	3.2	25.71	1	25.70	25.85	2.2	13,614	0.02%
2020/09/17	1.2	25.61	1	25.65	25.40	0.2	13,518	0.00%
2020/09/16	1	25.25	4	25.30	25.15	-3	13,427	-0.02%
2020/09/15	0	0.00	6	25.23	25.35	-6	13,387	-0.04%
2020/09/14	0	0.00	2	24.70	24.70	-2	13,326	-0.02%
2020/09/11	6.2	24.46	1	24.70	24.30	5.2	13,291	0.04%
2020/09/10	3.2	25.19	0	0.00	25.05	3.2	13,146	0.02%
2020/09/09	1	25.35	0	0.00	25.30	1	13,065	0.01%
2020/09/08	2.2	25.81	0	0.00	25.65	2.2	12,970	0.02%
2020/09/07	0.2	25.60	2	26.05	25.60	-1.8	12,800	-0.01%
2020/09/04	1	24.80	3	24.82	25.40	-2	12,613	-0.02%
2020/09/03	4.2	25.38	0	0.00	25.30	4.2	12,470	0.03%
2020/09/02	3	25.60	0	0.00	25.50	3	12,328	0.02%
2020/09/01	3	25.40	0	0.00	25.25	3	12,153	0.02%
2020/08/31	2	26.13	0	0.00	25.85	2	11,924	0.02%
2020/08/28	5.1	26.22	25	26.00	26.20	-19.9	11,663	-0.17%
2020/08/27	42	26.60	3	26.87	26.30	39	11,390	0.34%
2020/08/26	1	25.75	6	25.91	25.65	-5	10,297	-0.05%
2020/08/25	16	25.77	4	25.58	26.40	12	9,697	0.12%
2020/08/24	1	25.10	2	24.78	24.95	-1	8,780	-0.01%
2020/08/21	1	23.40	3	23.95	24.00	-2	8,376	-0.02%
2020/08/20	4	23.63	0	0.00	23.40	4	8,269	0.05%
2020/08/19	0	0.00	3	25.80	25.45	-3	7,991	-0.04%
2020/08/18	7	24.51	0	0.00	24.80	7	7,530	0.09%
2020/08/14	0	0.00	5	24.61	24.85	-5	7,251	-0.07%
2020/08/13	4	24.05	6	24.10	24.00	-2	7,003	-0.03%
2020/08/12	1	24.60	0	0.00	24.55	1	6,865	0.01%
2020/08/11	2	24.55	0.7	24.80	24.80	1.3	6,718	0.02%
2020/08/10	8	25.03	33	24.37	25.30	-25	6,250	-0.40%
2020/08/07	0	0.00	4	23.68	23.50	-4	5,512	-0.07%
2020/08/06	2.2	23.05	0	0.00	23.10	2.2	5,373	0.04%
2020/08/05	1	23.10	7	23.15	23.30	-6	5,299	-0.11%
2020/08/04	0.2	23.30	5	23.90	23.30	-4.8	5,214	-0.09%
2020/08/03	0	0.00	4	23.30	23.20	-4	5,131	-0.08%
2020/07/31	0.2	22.50	0	0.00	22.50	0.2	4,952	0.00%
2020/07/30	0.2	22.70	0	0.00	22.70	0.2	4,934	0.00%
2020/07/29	0.2	22.75	3	22.68	22.75	-2.8	4,872	-0.06%
2020/07/28	0.2	21.60	0	0.00	21.60	0.2	4,798	0.00%
2020/07/27	0.2	21.90	0	0.00	21.90	0.2	4,777	0.00%
2020/07/24	2	22.10	0	0.00	22.35	2	4,727	0.04%
2020/07/21	2.2	22.57	0	0.00	22.40	2.2	4,421	0.05%
2020/07/17	1	23.20	0	0.00	23.15	1	4,216	0.02%
2020/07/16	2	23.18	6	23.55	23.60	-4	3,989	-0.10%
2020/07/15	6.2	22.47	0	0.00	22.70	6.2	3,602	0.17%
2020/07/14	0	0.00	4	21.78	22.30	-4	3,287	-0.12%
2020/07/13	2	21.18	0	0.00	21.10	2	3,001	0.07%
2020/07/09	0	0.00	2	20.65	20.70	-2	2,861	-0.07%
2020/07/07	2.2	20.46	0	0.00	20.65	2.2	2,813	0.08%
2020/07/06	0	0.00	2	20.55	20.55	-2	2,786	-0.07%
2020/07/03	0	0.00	1	20.40	20.50	-1	2,673	-0.04%
2020/07/02	3	20.60	3	20.50	20.55	0	2,662	0.00%
2020/07/01	1	20.90	1	20.75	21.00	0	2,564	0.00%
2020/06/24	1	20.85	0	0.00	20.95	1	2,304	0.04%
2020/06/23	1.2	20.72	0	0.00	20.80	1.2	2,372	0.05%
2020/06/22	0.2	20.70	0	0.00	20.70	0.2	2,383	0.01%
2020/06/17	1	20.65	1	20.65	20.65	0	2,377	0.00%
2020/06/16	0	0.00	5	20.50	20.55	-5	2,414	-0.21%
2020/06/11	1	20.50	0	0.00	20.50	1	2,549	0.04%
2020/06/10	0	0.00	5	21.00	20.90	-5	2,554	-0.20%
2020/06/09	5	20.95	0	0.00	20.90	5	2,625	0.19%
2020/06/08	16	20.99	0	0.00	21.00	16	2,685	0.60%
2020/06/04	0.2	20.95	0	0.00	20.95	0.2	2,737	0.01%
2020/06/01	0	0.00	3	20.65	20.65	-3	2,800	-0.11%
2020/05/22	11	20.25	0	0.00	20.25	11	2,932	0.38%
2020/05/21	0.1	20.65	0	0.00	20.65	0.1	2,951	0.00%
2020/05/20	3	20.50	3	20.70	20.50	0	2,976	0.00%
2020/05/15	0	0.00	2	20.00	19.95	-2	3,112	-0.06%
2020/05/13	1	20.50	3	20.37	20.55	-2	3,186	-0.06%
2020/05/08	3	20.55	0	0.00	20.40	3	3,271	0.09%
2020/05/07	0	0.00	2	20.75	21.20	-2	3,191	-0.06%
2020/05/05	0	0.00	2	20.60	20.50	-2	3,310	-0.06%
2020/04/29	10	20.55	0	0.00	20.50	10	3,390	0.29%
2020/04/22	0	0.00	6	19.20	19.30	-6	3,682	-0.16%
2020/04/21	7	19.49	0	0.00	19.20	7	3,741	0.19%
2020/04/16	5	19.80	20	19.80	20.00	-15	3,918	-0.38%
2020/04/08	1	19.20	1	19.20	19.25	0	3,879	0.00%
2020/03/30	0	0.00	1	17.90	18.05	-1	4,001	-0.02%
2020/03/26	0	18.20	3	17.35	17.70	-3	3,905	-0.08%
2020/03/25	3	17.70	0	0.00	17.70	3	3,884	0.08%
2020/03/20	0	0.00	3	16.85	16.85	-3	3,879	-0.08%
2020/03/19	2	15.65	0	0.00	15.35	2	3,869	0.05%
2020/03/13	0	0.00	1	18.55	18.80	-1	3,864	-0.03%
2020/03/12	0	0.00	2	20.18	19.90	-2	3,867	-0.05%
2020/03/11	1	21.20	0	0.00	21.30	1	3,829	0.03%
2020/03/10	0	0.00	2	21.40	21.85	-2	3,833	-0.05%
2020/03/09	7	22.31	0	0.00	22.05	7	3,775	0.19%
2020/03/06	3	22.97	0	0.00	22.95	3	3,723	0.08%
2020/02/27	0	0.00	5	23.60	23.35	-5	4,062	-0.12%
2020/02/26	5	23.95	0	0.00	23.95	5	4,114	0.12%
2020/02/25	2	23.98	0	0.00	24.05	2	4,137	0.05%
2020/02/21	3	24.40	0	0.00	24.35	3	4,146	0.07%
2020/02/19	0	0.00	24	24.43	24.35	-24	4,138	-0.58%
2020/02/17	0	0.00	3	23.63	24.05	-3	4,607	-0.07%
2020/02/14	1	23.55	1	23.65	23.55	0	4,521	0.00%
2020/02/13	0	0.00	4	23.45	23.35	-4	4,508	-0.09%
2020/02/11	0	0.00	11	23.05	23.10	-11	4,486	-0.25%
2020/02/10	6	22.69	0	0.00	22.65	6	4,491	0.13%
2020/02/07	29	23.08	10	23.00	22.95	19	4,514	0.42%
2020/02/06	6	23.28	1	23.25	23.35	5	4,491	0.11%
2020/02/04	0	23.00	4	22.69	22.80	-4	4,384	-0.09%
2020/02/03	4	22.15	0	0.00	22.50	4	4,378	0.09%
2020/01/31	3	23.20	0	0.00	23.30	3	4,319	0.07%
2020/01/30	1	22.90	8	23.66	22.85	-7	4,275	-0.16%
2020/01/20	0	0.00	1	25.45	25.35	-1	4,161	-0.02%
2020/01/17	0	0.00	3	25.15	25.10	-3	4,193	-0.07%
2020/01/16	5	25.41	0	0.00	25.25	5	4,164	0.12%
2020/01/15	0	0.00	1	25.20	25.15	-1	4,079	-0.02%
2020/01/14	5	25.10	0	0.00	25.00	5	4,057	0.12%
2020/01/13	20	24.85	23	24.80	24.85	-3	3,956	-0.08%
2020/01/10	0	0.00	10	24.10	24.10	-10	3,839	-0.26%
2020/01/08	0	0.00	1	23.80	23.60	-1	3,819	-0.03%
2020/01/07	1	23.65	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	23.95	0	0.00	23.95	1	3,775	0.03%
2020/01/03	0	0.00	8	24.27	24.25	-8	3,793	-0.21%
2019/12/31	1	24.25	0	0.00	24.15	1	3,841	0.03%
2019/12/30	10	24.80	5	24.30	24.50	5	3,801	0.13%
2019/12/24	1	23.95	0	0.00	23.95	1	3,652	0.03%
2019/12/13	2	23.65	0	0.00	23.60	2	3,609	0.06%
2019/12/10	0	0.00	3	23.90	24.05	-3	3,476	-0.09%
2019/12/09	0	0.00	1	24.00	23.90	-1	3,438	-0.03%
2019/12/06	0	0.00	2	23.65	23.70	-2	3,371	-0.06%
2019/11/29	10	23.50	0	0.00	23.60	10	3,547	0.28%
2019/11/28	2	24.00	1	24.10	23.90	1	3,500	0.03%
2019/11/27	5	24.45	5	24.60	24.35	0	3,552	0.00%
2019/11/26	0	0.00	1	23.95	24.00	-1	3,402	-0.03%
2019/11/25	1	23.70	0.3	23.70	23.70	0.7	3,296	0.02%
2019/11/18	13	23.22	2	23.60	23.15	11	3,401	0.32%
2019/11/15	1	23.50	4	23.28	23.25	-3	3,352	-0.09%
2019/11/14	0	0.00	1	22.90	22.95	-1	3,139	-0.03%
2019/11/13	0.2	21.75	0	0.00	21.85	0.2	2,844	0.01%
2019/11/12	0	0.00	7	21.70	21.85	-7	2,892	-0.24%
2019/11/08	1.2	22.63	0	0.00	22.60	1.2	2,965	0.04%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/05	1	22.55	3	22.70	22.55	-2	3,224	-0.06%
2019/11/04	2.2	22.60	0	0.00	22.65	2.2	3,244	0.07%
2019/11/01	0.2	22.25	0	0.00	22.40	0.2	3,224	0.01%
2019/10/30	0.2	22.20	2	22.45	22.40	-1.8	3,290	-0.05%
2019/10/28	0	0.00	5	22.70	22.65	-5	3,593	-0.14%
2019/10/25	0	0.00	1	22.55	22.50	-1	3,564	-0.03%
2019/10/23	0.1	22.20	0	0.00	22.20	0.1	3,511	0.00%
2019/10/22	0	0.00	11	22.40	22.30	-11	3,512	-0.31%
2019/10/18	2	21.95	0	0.00	22.20	2	3,477	0.06%
2019/10/14	0	0.00	1	22.05	22.05	-1	3,471	-0.03%
2019/10/09	1	22.10	2	22.15	22.00	-1	3,465	-0.03%
2019/10/01	0	0.00	2	21.50	21.50	-2	3,465	-0.06%
2019/09/26	0.2	21.90	0	0.00	21.90	0.2	3,439	0.01%
2019/09/23	7	22.55	0	0.00	22.50	7	3,460	0.20%
2019/09/19	0	0.00	1	22.30	22.30	-1	3,406	-0.03%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/05	2	22.95	0	0.00	22.95	2	3,455	0.06%
2019/09/03	0	0.00	20	22.50	22.35	-20	3,285	-0.61%
2019/09/02	10	22.25	0	0.00	22.45	10	3,267	0.31%
2019/08/28	0	21.95	0	0.00	21.85	0	3,094	0.00%
2019/08/23	1	22.00	2	22.05	22.05	-1	3,080	-0.03%
2019/08/22	2	23.35	4	23.35	23.40	-2	2,951	-0.07%
2019/08/20	5	23.10	0	0.00	23.05	5	2,801	0.18%
2019/08/16	12	22.80	0	0.00	22.85	12	2,745	0.44%
2019/08/13	20	23.45	10	23.40	23.30	10	2,616	0.38%
2019/08/12	10	23.55	13	23.57	23.55	-3	2,551	-0.12%
2019/08/08	1	22.75	2.6	22.84	22.75	-1.6	2,376	-0.07%
2019/08/07	0	0.00	5	22.34	22.25	-5	2,279	-0.22%
2019/08/06	0	0.00	5	21.70	21.90	-5	2,291	-0.22%
2019/08/05	5	21.85	5	22.10	21.85	0	2,270	0.00%
2019/08/02	5	21.88	0	0.00	21.90	5	2,278	0.22%
2019/08/01	0	0.00	2	22.50	22.50	-2	2,292	-0.09%
2019/07/31	0	0.00	13	22.20	22.70	-13	2,251	-0.58%
2019/07/30	0	0.00	22.8	22.78	22.50	-22.8	2,184	-1.04%
2019/07/29	10	21.75	0	0.00	21.75	10	2,002	0.50%
2019/07/26	0	0.00	0.5	21.75	21.75	-0.5	2,077	-0.02%
2019/07/17	0	0.00	1.1	21.39	21.35	-1.1	2,297	-0.05%
2019/07/16	1.2	21.39	0	0.00	21.35	1.2	2,440	0.05%
2019/07/15	0.2	21.45	0	0.00	21.45	0.2	2,511	0.01%
2019/07/12	0	0.00	3	21.25	21.45	-3	2,581	-0.12%
2019/07/11	0.2	21.10	0	0.00	21.15	0.2	2,618	0.01%
2019/07/10	5.1	21.05	0	0.00	21.10	5.1	2,754	0.18%
2019/07/09	1	21.40	0	0.00	21.15	1	2,893	0.03%
2019/07/08	0	0.00	3	20.85	20.85	-3	2,813	-0.11%
2019/07/05	0	0.00	1	20.75	20.60	-1	2,852	-0.04%
2019/07/04	0.2	20.65	0	0.00	20.70	0.2	3,155	0.01%
2019/07/03	0	0.00	0.8	20.65	20.65	-0.8	3,321	-0.02%
2019/07/02	0	0.00	0.8	20.50	20.50	-0.8	3,347	-0.02%
2019/06/25	0.2	20.20	0	0.00	20.25	0.2	3,465	0.01%
2019/06/24	0.2	20.25	0	0.00	20.25	0.2	3,491	0.01%
2019/06/21	0.2	20.45	0	0.00	20.45	0.2	3,496	0.01%
2019/06/20	2.3	21.10	0	0.00	21.10	2.3	3,487	0.07%
2019/06/18	1	19.50	5	19.60	19.50	-4	3,596	-0.11%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/05/31	1	19.65	0.8	20.00	19.70	0.2	4,548	0.00%
2019/05/29	3	18.80	0.8	18.95	18.95	2.2	5,010	0.04%
2019/05/28	3	18.85	3	19.00	18.55	0	5,140	0.00%
2019/05/27	0	0.00	2	19.05	18.95	-2	5,147	-0.04%
2019/05/24	0	0.00	1	19.15	19.05	-1	5,169	-0.02%
2019/05/23	5	19.06	0	0.00	18.95	5	5,190	0.10%
2019/05/22	2	19.45	0	0.00	19.50	2	5,232	0.04%
2019/05/20	0	0.00	1	19.45	19.40	-1	5,301	-0.02%
2019/05/17	0	0.00	2	19.90	19.30	-2	5,307	-0.04%
2019/05/16	6	19.88	2	20.00	19.85	4	5,331	0.08%
2019/05/15	0	0.00	5	20.10	20.05	-5	5,351	-0.09%
2019/05/14	5	19.95	2	20.00	20.20	3	5,430	0.06%
2019/05/10	0	0.00	0.8	20.70	20.60	-0.8	5,498	-0.01%
2019/05/09	2	21.43	0	0.00	20.85	2	5,609	0.04%
2019/05/07	0.2	22.05	0	0.00	22.05	0.2	5,742	0.00%
2019/05/06	1	22.30	2	22.05	22.00	-1	5,720	-0.02%
2019/05/03	23.2	23.07	20	22.80	22.80	3.2	5,639	0.06%
2019/05/02	1	22.80	0	0.00	22.90	1	5,555	0.02%
2019/04/29	0	0.00	2	22.40	22.20	-2	5,488	-0.04%
2019/04/24	0.2	22.50	0	0.00	22.60	0.2	5,519	0.00%
2019/04/23	5	22.90	0	0.00	22.60	5	5,495	0.09%
2019/04/22	2	22.98	0.4	22.90	22.90	1.6	5,439	0.03%
2019/04/19	0.2	22.40	16	22.50	22.45	-15.8	5,308	-0.30%
2019/04/18	2	22.55	13	22.52	22.00	-11	5,233	-0.21%
2019/04/17	0.2	22.60	0	0.00	22.60	0.2	5,158	0.00%
2019/04/16	20	22.57	0	0.00	22.45	20	5,118	0.39%
2019/04/15	0	0.00	4	22.50	22.50	-4	4,977	-0.08%
2019/04/11	0	0.00	13	21.92	21.65	-13	4,799	-0.27%
2019/04/10	33	22.24	15.8	22.26	22.10	17.2	4,723	0.36%
2019/04/09	10	21.80	0.2	21.85	21.80	9.8	4,415	0.22%
2019/04/08	3.2	21.00	5	21.00	20.95	-1.8	4,251	-0.04%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	5	20.85	10	20.70	20.70	-5	4,189	-0.12%
2019/04/01	0	0.00	3	20.85	20.55	-3	4,156	-0.07%
2019/03/27	10	20.81	0	0.00	20.75	10	4,027	0.25%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/22	0	0.00	1	21.40	21.20	-1	4,000	-0.02%
2019/03/21	4	21.81	0	0.00	21.70	4	3,969	0.10%
2019/03/19	20	21.38	0	0.00	21.20	20	4,092	0.49%
2019/03/18	0	0.00	8	21.10	21.15	-8	4,062	-0.20%
2019/03/14	4	21.20	12	21.25	21.25	-8	4,055	-0.20%
2019/03/13	1	21.20	0	0.00	21.15	1	4,052	0.02%
2019/03/12	24	21.44	0	0.00	21.30	24	4,033	0.59%
2019/03/11	1	21.00	0	0.00	21.15	1	4,010	0.02%
2019/03/08	0.2	22.50	1	22.45	22.60	-0.8	3,818	-0.02%
2019/03/07	1	21.70	2	22.05	22.05	-1	3,709	-0.03%
2019/03/06	0	0.00	4	22.50	22.30	-4	3,621	-0.11%
2019/03/05	2.2	22.28	2	22.15	22.10	0.2	3,530	0.01%
2019/03/04	0	0.00	9.8	22.58	23.00	-9.8	3,385	-0.29%
2019/02/27	0	0.00	17	21.65	21.50	-17	2,983	-0.57%
2019/02/26	0.2	20.95	0	0.00	21.00	0.2	2,851	0.01%
2019/02/25	0.2	21.00	0	0.00	21.00	0.2	2,837	0.01%
2019/02/22	0.2	21.00	10	20.95	21.00	-9.8	2,895	-0.34%
2019/02/20	10	20.90	0	0.00	20.90	10	2,815	0.36%
2019/02/19	0.2	20.95	2	20.90	20.95	-1.8	2,785	-0.06%
2019/02/18	0	0.00	12	20.83	20.75	-12	2,743	-0.44%
2019/02/15	1	20.85	4	20.91	20.90	-3	2,723	-0.11%
2019/02/14	0	0.00	10.2	20.80	20.80	-10.2	2,685	-0.38%
2019/02/13	12	21.03	12	20.94	20.75	0	2,648	0.00%
2019/02/12	7	20.69	3	20.73	20.65	4	2,545	0.16%
2019/02/11	2	20.15	0	0.00	20.25	2	2,463	0.08%
2019/01/30	4	20.36	4	20.40	20.10	0	2,412	0.00%
2019/01/29	10	19.88	12.8	19.95	20.00	-2.8	2,272	-0.12%
2019/01/28	0	0.00	1	19.40	19.75	-1	2,101	-0.05%
2019/01/25	0	0.00	2	19.00	19.05	-2	2,163	-0.09%
2019/01/22	0	19.15	0	0.00	19.00	0	2,172	0.00%
2019/01/17	2	19.53	12	19.68	19.40	-10	2,157	-0.46%
2019/01/16	28	19.93	1	20.05	19.95	27	2,122	1.27%
2019/01/14	0	0.00	30	19.33	19.10	-30	1,964	-1.53%
2019/01/11	0	0.00	1	19.40	19.45	-1	1,970	-0.05%
2019/01/10	10	19.20	0	0.00	19.30	10	1,946	0.51%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	30	19.43	10	19.35	19.25	20	1,946	1.03%
2019/01/07	1	19.25	2	18.95	19.20	-1	1,935	-0.05%
2019/01/04	1	18.60	0	0.00	18.60	1	1,924	0.05%
2018/12/28	1	18.90	0	0.00	18.90	1	1,978	0.05%
2018/12/19	0	0.00	2	19.55	19.30	-2	2,027	-0.10%
2018/12/18	9	19.64	2	19.60	19.50	7	2,063	0.34%
2018/12/17	2	20.20	1	20.20	20.10	1	2,122	0.05%
2018/12/14	2	20.25	35	20.30	20.40	-33	2,118	-1.56%
2018/12/13	17	20.96	9	21.12	20.70	8	2,079	0.38%
2018/12/12	0	20.10	7	19.40	20.15	-7	1,712	-0.41%
2018/12/07	2	19.00	0	0.00	19.45	2	1,750	0.11%
2018/12/06	15	19.23	5	19.10	18.80	10	1,718	0.58%
2018/12/05	2	19.40	0	0.00	19.40	2	1,700	0.12%
2018/12/04	5	19.60	0	0.00	19.60	5	1,677	0.30%
2018/12/03	15	19.15	4	19.30	19.50	11	1,569	0.70%
2018/11/29	0	18.55	0	0.00	18.40	0	1,507	0.00%
2018/11/22	0	0.00	10	18.45	18.40	-10	1,581	-0.63%
2018/11/21	10	18.90	0	0.00	18.65	10	1,603	0.62%
2018/11/16	4	18.10	0	0.00	18.10	4	1,569	0.25%
2018/11/12	4	18.20	0	0.00	18.25	4	1,598	0.25%
2018/11/02	6	18.77	5	19.00	18.70	1	1,744	0.06%
2018/10/30	0	17.60	0	0.00	17.40	0	1,662	0.00%
2018/10/16	0	18.50	0	0.00	18.35	0	1,688	0.00%
2018/10/15	5	18.60	0	0.00	18.60	5	1,676	0.30%
2018/10/11	0	0.00	1	18.20	17.95	-1	1,648	-0.06%
2018/10/05	1	19.60	0	0.00	19.70	1	1,578	0.06%
2018/09/26	3	20.70	0	0.00	20.65	3	1,506	0.20%
2018/09/25	12	20.80	16	20.81	20.80	-4	1,503	-0.27%
2018/09/21	3	20.70	1	20.55	20.70	2	1,480	0.14%
2018/09/17	3	20.63	0	0.00	20.55	3	1,352	0.22%
2018/09/13	1	19.70	0	0.00	19.80	1	1,240	0.08%
2018/09/10	0	0.00	4	19.65	19.55	-4	1,254	-0.32%
2018/09/05	2	20.00	0	0.00	20.00	2	1,234	0.16%
2018/09/03	2	20.10	0	0.00	20.00	2	1,288	0.16%
2018/08/31	1	19.95	0	0.00	20.25	1	1,281	0.08%
2018/08/28	0	0.00	15	20.58	20.60	-15	1,299	-1.15%
2018/08/24	0	0.00	3	20.40	20.40	-3	1,248	-0.24%
2018/08/21	8	20.14	0	0.00	20.30	8	1,236	0.65%
2018/08/09	4	20.20	0	0.00	19.80	4	1,169	0.34%
2018/07/12	0	0.00	2	18.15	18.20	-2	1,195	-0.17%
2018/07/03	0	0.00	2	19.00	18.90	-2	1,196	-0.17%
2018/06/21	2	19.05	0	0.00	19.10	2	1,159	0.17%
2018/06/13	8	19.85	0	0.00	19.60	8	1,145	0.70%
2018/06/12	10	19.95	0	0.00	19.80	10	1,141	0.88%
2018/06/05	0	0.00	2	19.40	19.30	-2	1,046	-0.19%
2018/06/04	0	0.00	3	19.35	19.35	-3	1,067	-0.28%
2018/05/28	2	19.15	6	19.15	19.10	-4	1,109	-0.36%
2018/05/25	2	19.20	0	0.00	19.25	2	1,114	0.18%
2018/05/10	0	0.00	2	19.10	19.20	-2	1,230	-0.16%
2018/05/08	3	18.60	50	18.55	18.65	-47	1,256	-3.74%
2018/04/24	1	19.35	1	19.25	19.25	0	1,738	0.00%
2018/04/17	0	0.00	2	20.30	20.15	-2	2,028	-0.10%
2018/04/03	0	0.00	5	20.65	20.70	-5	2,037	-0.25%
2018/03/30	5	20.65	4	20.70	20.60	1	2,039	0.05%
2018/03/21	0	0.00	3	21.20	21.15	-3	2,024	-0.15%
2018/03/19	0	0.00	5	21.50	21.45	-5	2,019	-0.25%
2018/03/14	5	21.55	0	0.00	21.60	5	2,014	0.25%
2018/03/09	0	0.00	2	21.05	21.15	-2	2,004	-0.10%
2018/03/05	3	21.45	1	21.60	21.55	2	1,980	0.10%
2018/03/02	10	21.50	0	0.00	21.55	10	1,974	0.51%
2018/02/26	13	21.45	0	0.00	21.55	13	1,971	0.66%
2018/02/21	6	21.18	0	0.00	21.20	6	2,002	0.30%
2018/02/07	3	21.15	0	0.00	21.15	3	1,990	0.15%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/26	15	23.79	9	23.52	23.45	6	1,867	0.32%
2018/01/25	2	23.10	2	23.00	23.00	0	1,626	0.00%
2018/01/19	0	0.00	1	22.55	22.60	-1	1,511	-0.07%
2018/01/18	2	22.95	1	22.95	22.90	1	1,485	0.07%
2018/01/17	13	23.31	0	0.00	23.40	13	1,425	0.91%
2018/01/11	2	21.40	0	0.00	21.25	2	1,125	0.18%
2018/01/05	0	0.00	3	21.90	21.95	-3	1,155	-0.26%