廣運 (6125)-群益金鼎-高雄券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
104.0
漲跌
▼1.0
漲幅
-0.95%
成交量
80,217張
產業
上櫃光電類股
431人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	45.4	106.52	32.1	106.72	104.00	13.3	29,397	0.05%
2024/05/21	23.1	100.11	47.1	100.81	105.00	-23.9	28,344	-0.08%
2024/05/20	36.2	96.39	32.3	97.01	95.80	3.9	27,511	0.01%
2024/05/17	8.1	91.45	8.1	91.86	92.00	0	26,564	0.00%
2024/05/16	12.9	91.65	11.1	92.15	90.70	1.8	26,981	0.01%
2024/05/15	12.1	91.94	6	93.27	90.80	6.1	27,304	0.02%
2024/05/14	12	92.28	20	92.79	93.00	-8	27,389	-0.03%
2024/05/13	8.3	90.52	21	91.50	91.00	-12.7	27,000	-0.05%
2024/05/10	13	84.75	20	87.30	87.60	-7	26,666	-0.03%
2024/05/09	18	87.10	5.2	87.90	85.30	12.8	26,496	0.05%
2024/05/07	11	89.41	10.8	89.30	87.50	0.2	26,431	0.00%
2024/05/06	15	90.57	6	91.53	89.70	9	26,141	0.03%
2024/05/03	13	91.58	9	92.64	89.50	4	25,882	0.02%
2024/05/02	9.2	91.20	7	91.50	90.40	2.2	25,535	0.01%
2024/04/30	17.1	92.06	21	92.78	91.70	-3.9	25,338	-0.02%
2024/04/29	24	91.99	20	92.60	90.00	4	24,846	0.02%
2024/04/26	49.1	92.13	43	91.61	91.70	6.1	24,454	0.03%
2024/04/25	15.3	90.51	32	91.77	90.50	-16.7	23,795	-0.07%
2024/04/24	67.5	91.44	76.3	92.17	90.20	-8.8	23,062	-0.04%
2024/04/23	14	84.66	18.5	86.08	87.40	-4.5	21,598	-0.02%
2024/04/22	19.5	84.75	24	85.25	80.60	-4.5	21,112	-0.02%
2024/04/19	29	85.04	23	85.87	87.30	6	20,636	0.03%
2024/04/18	6	84.95	4	85.75	84.20	2	20,040	0.01%
2024/04/17	6	81.53	33.5	84.13	85.00	-27.5	19,670	-0.14%
2024/04/16	15	75.81	8	76.00	77.30	7	19,260	0.04%
2024/04/15	6	78.88	3	78.60	78.20	3	19,208	0.02%
2024/04/12	8.5	80.99	1.1	80.53	80.00	7.5	19,133	0.04%
2024/04/11	9	81.73	3.1	82.26	81.00	5.9	19,030	0.03%
2024/04/10	8	83.46	6	84.48	82.40	2	19,007	0.01%
2024/04/09	7	83.39	9.4	84.04	84.50	-2.4	18,905	-0.01%
2024/04/08	5	83.80	22.5	84.62	84.00	-17.5	18,859	-0.09%
2024/04/03	5	80.24	6	80.98	81.20	-1	19,123	-0.01%
2024/04/02	10.1	82.09	2.8	82.45	80.80	7.3	19,179	0.04%
2024/04/01	8	83.63	3	84.13	83.00	5	19,042	0.03%
2024/03/29	13	84.71	8.1	85.37	82.80	5	18,968	0.03%
2024/03/28	7.2	84.20	11.5	84.86	84.50	-4.3	18,697	-0.02%
2024/03/27	18.3	85.31	20.1	85.58	84.00	-1.7	18,565	-0.01%
2024/03/26	53	87.03	40.1	88.41	82.70	12.9	18,330	0.07%
2024/03/25	16.2	86.48	61.1	86.56	88.40	-44.8	17,386	-0.26%
2024/03/22	2	79.05	4.4	78.64	80.40	-2.4	16,422	-0.01%
2024/03/21	3.3	80.22	1.6	80.22	79.00	1.8	16,345	0.01%
2024/03/20	7.1	79.28	10	79.36	78.60	-2.9	16,230	-0.02%
2024/03/19	6	80.08	4	80.68	78.90	2	16,135	0.01%
2024/03/18	5	80.98	8	81.04	81.50	-3	16,027	-0.02%
2024/03/15	7	79.74	6.3	79.36	80.00	0.8	15,920	0.00%
2024/03/14	10	78.96	13	79.31	78.90	-3	15,772	-0.02%
2024/03/13	22	82.28	12	83.78	81.70	10	15,553	0.06%
2024/03/12	54	81.79	61.4	81.28	83.70	-7.3	15,019	-0.05%
2024/03/11	42	79.62	36.3	80.25	79.30	5.8	14,608	0.04%
2024/03/08	24.5	81.83	16.1	81.86	77.80	8.5	14,227	0.06%
2024/03/07	29.1	89.43	20.2	88.90	86.10	8.9	13,955	0.06%
2024/03/06	23.5	91.95	36	91.70	91.50	-12.5	13,398	-0.09%
2024/03/05	13.1	87.04	10	87.93	87.50	3.1	12,482	0.02%
2024/03/04	57.1	89.51	39.1	89.45	87.60	18	12,213	0.15%
2024/03/01	42.2	88.40	35.5	88.61	86.70	6.7	11,521	0.06%
2024/02/29	18	81.07	26.2	81.80	85.20	-8.2	10,326	-0.08%
2024/02/27	50.3	81.26	59.5	81.12	77.50	-9.2	9,867	-0.09%
2024/02/26	13	77.92	28.1	78.65	81.10	-15.1	9,308	-0.16%
2024/02/23	13.2	76.79	6	74.90	73.80	7.2	9,099	0.08%
2024/02/22	7	77.21	9	77.34	76.50	-2	9,437	-0.02%
2024/02/21	24	77.06	18	75.82	77.40	6	9,754	0.06%
2024/02/20	21	74.00	12	74.12	74.70	9	9,647	0.09%
2024/02/19	13	74.28	21.1	75.03	74.70	-8.1	9,466	-0.09%
2024/02/16	27	67.86	35.2	68.72	70.80	-8.2	8,888	-0.09%
2024/02/15	5.1	63.04	15.1	64.90	66.20	-10	8,301	-0.12%
2024/02/05	4	61.35	6	61.33	62.00	-2	7,877	-0.03%
2024/02/02	10.1	62.84	6	62.98	62.90	4.1	7,844	0.05%
2024/02/01	2	60.80	3	61.67	61.50	-1	7,767	-0.01%
2024/01/30	2	61.40	3	61.03	60.90	-1	7,706	-0.01%
2024/01/29	1	57.90	1	59.20	59.50	0	7,557	0.00%
2024/01/26	1	59.10	1	59.30	58.30	0	7,559	0.00%
2024/01/25	2	59.95	0	0.00	59.30	2	7,566	0.03%
2024/01/24	2	60.90	0	0.00	60.40	2	7,576	0.03%
2024/01/23	0	0.00	1	61.10	60.80	-1	7,604	-0.01%
2024/01/22	2	62.40	7	61.83	62.40	-5	7,548	-0.07%
2024/01/19	3	60.70	8	60.50	60.60	-5	7,405	-0.07%
2024/01/18	2	58.50	0	0.00	57.90	2	7,372	0.03%
2024/01/17	7	60.36	7	59.84	58.60	0	7,378	0.00%
2024/01/16	6	60.05	5	60.18	60.20	1	7,338	0.01%
2024/01/15	2	60.90	3	60.63	60.00	-1	7,324	-0.01%
2024/01/12	3	58.30	0	0.00	58.00	3	7,197	0.04%
2024/01/09	1	57.50	3	56.83	56.50	-2	7,254	-0.03%
2024/01/08	3	59.60	3.6	58.72	58.50	-0.6	7,235	-0.01%
2024/01/05	2.1	60.15	3	60.00	59.80	-0.9	7,249	-0.01%
2024/01/04	11.2	60.84	8.2	60.42	60.70	3	7,255	0.04%
2024/01/03	3.5	62.81	2	63.30	62.20	1.5	7,304	0.02%
2024/01/02	6	62.30	16	62.46	63.70	-10	7,283	-0.14%
2023/12/29	34.2	64.12	19	64.56	63.00	15.2	7,191	0.21%
2023/12/28	6	59.58	5	59.62	60.80	1	6,667	0.01%
2023/12/27	2	56.75	3	56.97	57.10	-1	6,550	-0.02%
2023/12/26	1	57.00	0	0.00	57.10	1	6,642	0.02%
2023/12/25	2	56.50	2	56.60	56.60	0	6,791	0.00%
2023/12/20	5	57.60	0	0.00	57.90	5	6,856	0.07%
2023/12/19	1	57.00	1	56.60	56.60	0	6,915	0.00%
2023/12/18	0	0.00	1	57.00	57.00	-1	6,970	-0.01%
2023/12/13	4	59.28	0	0.00	58.90	4	7,051	0.06%
2023/12/12	5	60.96	7	59.97	59.60	-2	7,055	-0.03%
2023/12/11	8	60.66	7	61.53	61.30	1	7,083	0.01%
2023/12/08	7	63.40	4	62.80	62.80	3	7,100	0.04%
2023/12/07	2	63.45	4	64.40	63.30	-2	7,440	-0.03%
2023/12/06	7	63.86	4	64.38	64.00	3	7,583	0.04%
2023/12/05	8	63.50	10	63.44	63.00	-2	7,588	-0.03%
2023/12/04	29	66.11	19.1	66.49	64.90	9.9	7,571	0.13%
2023/12/01	3.1	63.61	6	63.30	64.00	-2.9	7,145	-0.04%
2023/11/30	5	62.36	3	62.90	62.90	2	7,028	0.03%
2023/11/29	6	62.38	4	62.25	61.90	2	7,005	0.03%
2023/11/28	4	61.98	23	62.36	62.00	-19	7,004	-0.27%
2023/11/27	23	62.13	2	61.00	61.50	21	7,156	0.29%
2023/11/24	8	62.95	6	63.22	63.30	2	7,123	0.03%
2023/11/23	44	62.60	44	63.06	62.20	0	6,995	0.00%
2023/11/22	5	60.28	8	59.70	59.60	-3	6,820	-0.04%
2023/11/21	34	62.66	35.1	62.50	62.00	-1.1	6,825	-0.02%
2023/11/20	46.4	58.33	73.9	58.39	61.30	-27.5	6,627	-0.41%
2023/11/17	18.5	53.39	2	53.50	55.80	16.5	6,516	0.25%
2023/11/15	0.1	51.00	0	0.00	50.20	0.1	7,392	0.00%
2023/11/10	0	0.00	3.2	50.71	50.70	-3.2	8,244	-0.04%
2023/11/09	1	49.80	7	50.29	49.85	-6	8,532	-0.07%
2023/11/08	15	53.61	1	53.30	53.30	14	8,840	0.16%
2023/11/06	0.2	53.15	1	53.30	53.30	-0.8	9,330	-0.01%
2023/11/03	2	53.10	2.5	52.92	52.50	-0.5	9,567	-0.01%
2023/11/02	1.5	52.60	2.1	52.76	52.80	-0.6	9,825	-0.01%
2023/11/01	0	0.00	0.1	51.30	51.10	-0.1	10,308	0.00%
2023/10/31	2	51.30	3	51.80	49.85	-1	10,723	-0.01%
2023/10/30	3	53.03	2.7	52.99	52.60	0.3	11,077	0.00%
2023/10/27	2	53.50	2	53.40	52.90	0	11,407	0.00%
2023/10/24	2	54.90	2.2	55.54	55.90	-0.2	13,073	0.00%
2023/10/20	0	0.00	0.2	54.50	54.60	-0.2	14,195	0.00%
2023/10/17	4	57.40	3.3	57.65	56.70	0.7	14,982	0.00%
2023/10/16	0	0.00	0.4	58.20	58.40	-0.4	14,955	0.00%
2023/10/13	1	59.50	1.1	60.27	59.10	-0.1	14,941	0.00%
2023/10/12	0.1	60.20	1	60.40	60.50	-1	14,944	-0.01%
2023/10/11	0.3	59.97	1	59.90	59.50	-0.7	14,940	0.00%
2023/10/06	1	64.50	1.1	64.29	63.90	-0.1	14,856	0.00%
2023/10/05	2	63.50	0	0.00	63.70	2	14,871	0.01%
2023/10/04	1	62.40	6	63.13	63.20	-5	14,861	-0.03%
2023/10/03	1	64.60	7.1	63.82	62.60	-6.1	14,915	-0.04%
2023/10/02	12	65.50	15	65.18	64.80	-3	15,031	-0.02%
2023/09/28	25.1	64.34	21	64.48	64.20	4.1	15,080	0.03%
2023/09/27	5	62.00	3	61.40	62.00	2	15,038	0.01%
2023/09/26	5	61.80	0	0.00	61.00	5	15,200	0.03%
2023/09/25	0	0.00	1	61.80	61.90	-1	15,227	-0.01%
2023/09/22	3.1	60.62	2	59.20	61.40	1.1	15,349	0.01%
2023/09/21	1	59.40	4	59.53	59.50	-3	15,359	-0.02%
2023/09/20	5.1	60.82	4	60.50	60.50	1.1	15,458	0.01%
2023/09/19	0	0.00	2	60.50	60.70	-2	15,624	-0.01%
2023/09/18	0	0.00	0.1	62.00	61.80	-0.1	16,630	0.00%
2023/09/15	0	0.00	1	64.10	63.40	-1	17,029	-0.01%
2023/09/14	5.3	63.65	5	63.74	63.10	0.3	17,006	0.00%
2023/09/13	2	62.20	1	62.30	62.70	1	16,985	0.01%
2023/09/12	11.2	61.92	9.1	61.64	61.50	2.1	17,199	0.01%
2023/09/11	5.1	68.00	1	68.20	68.00	4.1	17,018	0.02%
2023/09/08	5	76.02	7	77.16	75.50	-2	17,221	-0.01%
2023/09/07	2	78.95	1	78.30	78.20	1	17,673	0.01%
2023/09/06	6	79.43	7	78.79	78.90	-1	17,953	-0.01%
2023/09/05	0	0.00	1	77.60	77.50	-1	18,626	-0.01%
2023/09/04	2	78.25	5	77.58	77.00	-3	19,046	-0.02%
2023/09/01	15	79.02	15.1	79.02	78.90	-0.1	19,801	0.00%
2023/08/31	3	78.50	14	78.94	80.90	-11	20,581	-0.05%
2023/08/30	2	77.00	6	77.62	77.20	-4	20,991	-0.02%
2023/08/29	5	76.24	5.1	76.25	76.70	-0.1	21,199	0.00%
2023/08/28	15.1	76.30	5.1	75.39	75.40	10.1	21,261	0.05%
2023/08/25	7	80.01	14	79.58	80.60	-7	21,124	-0.03%
2023/08/24	22	82.69	10.1	82.59	80.90	12	21,174	0.06%
2023/08/23	31.1	82.84	23	82.23	81.50	8.1	21,170	0.04%
2023/08/22	131.1	83.53	125.1	83.43	84.00	6	20,851	0.03%	大買/大賣/
2023/08/21	2	78.40	10	78.68	79.50	-8	20,219	-0.04%
2023/08/18	20.2	73.53	16.1	73.72	72.30	4.1	19,950	0.02%
2023/08/17	12.1	75.16	17	73.71	75.70	-4.9	19,720	-0.02%
2023/08/16	3.2	71.09	1	71.00	72.50	2.2	19,390	0.01%
2023/08/15	12.2	72.05	5	72.38	71.80	7.2	19,275	0.04%
2023/08/14	25	71.46	37	71.18	71.30	-12	18,967	-0.06%
2023/08/11	60	70.39	55	69.76	69.80	5	18,584	0.03%
2023/08/10	4	68.10	2	68.20	67.00	2	18,311	0.01%
2023/08/09	12	70.73	4	71.33	70.60	8	18,094	0.04%
2023/08/08	10	69.84	9	70.63	69.90	1	17,853	0.01%
2023/08/07	23	71.35	42	70.83	72.40	-19	17,630	-0.11%
2023/08/04	35	69.39	28	69.34	68.30	7	17,160	0.04%
2023/08/02	29	71.83	19	75.93	69.30	10	16,808	0.06%
2023/08/01	18	77.32	11	78.98	76.90	7	16,673	0.04%
2023/07/31	22	80.90	24	78.80	77.50	-2	16,440	-0.01%
2023/07/28	13.1	83.47	14	83.48	83.30	-0.9	15,957	-0.01%
2023/07/27	36.2	87.14	94.3	85.71	84.10	-58.1	15,570	-0.37%
2023/07/26	29	90.37	33	90.02	86.30	-4	14,726	-0.03%
2023/07/25	38.1	101.25	33	103.01	95.80	5.1	14,249	0.04%
2023/07/24	118	101.30	34.2	101.38	103.50	83.8	13,605	0.62%	大買/
2023/07/21	3	91.70	12.2	92.98	96.40	-9.2	12,825	-0.07%
2023/07/20	3	84.97	5	86.54	89.70	-2	12,819	-0.02%
2023/07/19	1	84.00	2	82.65	81.60	-1	12,774	-0.01%
2023/07/18	2.2	82.85	2	83.55	81.00	0.2	12,836	0.00%
2023/07/17	3.9	82.50	5	83.10	83.40	-1.2	12,885	-0.01%
2023/07/14	1.3	78.85	1	80.00	79.90	0.3	12,994	0.00%
2023/07/13	2	78.00	1	80.50	77.00	1	13,038	0.01%
2023/07/12	2	77.50	1	80.00	76.40	1	13,087	0.01%
2023/07/11	1	79.50	12	79.54	78.40	-11	13,119	-0.08%
2023/07/10	2	78.10	7	78.23	76.50	-5	13,250	-0.04%
2023/07/07	13	83.83	12	84.63	83.00	1	13,183	0.01%
2023/07/06	13	84.22	11	85.85	87.50	2	13,073	0.02%
2023/07/05	9.2	80.84	9	81.21	81.30	0.2	13,003	0.00%
2023/07/04	42.2	80.98	17	80.88	81.80	25.2	13,031	0.19%
2023/07/03	9	74.54	4.1	74.11	75.60	4.9	12,877	0.04%
2023/06/30	15	64.66	21	66.14	68.80	-6	12,849	-0.05%
2023/06/29	6	62.58	2	63.00	62.60	4	12,815	0.03%
2023/06/28	5	60.86	4	61.28	62.10	1	12,731	0.01%
2023/06/27	10	61.32	59	61.59	58.80	-49	12,580	-0.39%
2023/06/26	108	64.89	101	65.37	65.30	7	12,367	0.06%	大買/大賣/
2023/06/21	44	63.05	9	62.40	63.50	35	11,328	0.31%
2023/06/20	6	57.80	2	57.80	57.80	4	10,914	0.04%
2023/06/19	10	52.60	18	52.60	52.60	-8	10,973	-0.07%
2023/06/16	21	47.26	5	47.17	47.85	16	10,939	0.15%
2023/06/15	0	0.00	2	46.30	46.05	-2	10,667	-0.02%
2023/06/14	5	46.04	4	46.43	46.00	1	10,499	0.01%
2023/06/13	5	46.00	13	45.68	45.30	-8	10,174	-0.08%
2023/06/12	6	43.33	2	43.03	42.75	4	9,884	0.04%
2023/06/09	14	44.37	11	43.93	44.70	3	9,545	0.03%
2023/06/08	6	43.14	12	42.95	42.30	-6	8,808	-0.07%
2023/06/07	25	42.82	21	43.10	42.20	4	8,347	0.05%
2023/06/06	10	40.85	12	40.38	41.60	-2	7,586	-0.03%
2023/06/05	20	39.20	28	40.05	41.50	-8	6,726	-0.12%
2023/06/02	1	37.20	15	37.52	37.75	-14	6,135	-0.23%
2023/06/01	7	33.69	9	33.54	34.35	-2	5,841	-0.03%
2023/05/31	7	34.58	6	34.58	34.50	1	5,684	0.02%
2023/05/30	9	34.54	1	35.10	34.60	8	5,527	0.14%
2023/05/29	9	34.60	12	34.60	35.10	-3	5,297	-0.06%
2023/05/26	13	32.20	9	32.22	32.05	4	4,943	0.08%
2023/05/25	11	31.82	22	32.54	32.65	-11	4,861	-0.23%
2023/05/24	1	31.40	4	30.93	31.35	-3	4,635	-0.06%
2023/05/23	5	31.04	18	30.58	30.95	-13	4,611	-0.28%
2023/05/22	7	30.23	1	30.70	30.10	6	4,612	0.13%
2023/05/19	14	29.83	8	29.66	29.50	6	4,557	0.13%
2023/05/18	2	29.40	2	29.40	29.40	0	4,489	0.00%
2023/05/17	2	29.30	6	29.27	29.30	-4	4,463	-0.09%
2023/05/16	4	28.64	31	28.68	28.70	-27	4,410	-0.61%
2023/05/15	31	28.34	0	0.00	28.25	31	4,382	0.71%
2023/05/12	1	28.35	7	28.30	28.60	-6	4,397	-0.14%
2023/05/11	3	28.37	1	28.40	28.30	2	4,428	0.05%
2023/05/10	3	29.00	2	29.18	29.20	1	4,405	0.02%
2023/05/09	8	29.13	1	28.85	28.65	7	4,363	0.16%
2023/05/08	20	30.21	10	29.38	29.35	10	4,261	0.23%
2023/05/05	0	0.00	6	32.19	32.60	-6	3,986	-0.15%
2023/05/04	5	31.78	2	31.75	31.85	3	3,887	0.08%
2023/05/03	0	0.00	2	31.85	31.50	-2	3,882	-0.05%
2023/05/02	2	31.80	2	31.98	31.75	0	3,932	0.00%
2023/04/28	5	31.63	8	31.62	31.70	-3	3,923	-0.08%
2023/04/26	3	30.90	0	0.00	30.90	3	3,868	0.08%
2023/04/25	7	31.74	1	31.80	30.90	6	3,856	0.16%
2023/04/24	0	0.00	19	31.38	31.35	-19	3,790	-0.50%
2023/04/21	18	31.35	7.2	31.52	31.35	10.8	3,767	0.29%
2023/04/20	5	32.25	6	31.41	31.10	-1	3,674	-0.03%
2023/04/19	14	32.09	27	32.45	32.05	-13	3,592	-0.36%
2023/04/18	6	31.50	7	31.66	31.50	-1	3,436	-0.03%
2023/04/17	19	31.64	6	31.94	31.50	13	3,365	0.39%
2023/04/13	9	31.09	48	30.79	31.20	-39	3,171	-1.23%
2023/04/12	38	30.29	10	30.45	30.40	28	3,006	0.93%
2023/04/11	9	30.43	8	30.54	30.20	1	2,980	0.03%
2023/04/10	9	30.03	3	30.38	30.70	6	2,917	0.21%
2023/04/07	9	30.03	10	30.06	29.90	-1	2,834	-0.04%
2023/03/31	33	29.29	48	29.19	29.05	-15	2,708	-0.55%
2023/03/30	7	29.34	17	29.43	29.50	-10	2,665	-0.38%
2023/03/29	9	28.65	1	28.70	28.65	8	2,532	0.32%
2023/03/28	11	29.01	2	28.75	28.65	9	2,550	0.35%
2023/03/24	0	0.00	1	29.15	29.15	-1	2,521	-0.04%
2023/03/23	0.1	29.20	0	0.00	29.35	0.1	2,499	0.00%
2023/03/22	2	29.68	2	29.85	29.35	0	2,487	0.00%
2023/03/21	6	29.39	1	29.50	29.50	5	2,414	0.21%
2023/03/20	1.1	29.36	5.3	29.49	29.45	-4.2	2,387	-0.17%
2023/03/17	0	0.00	5	28.79	29.10	-5	2,415	-0.21%
2023/03/16	0	0.00	10	28.93	28.30	-10	2,370	-0.42%
2023/03/15	43	29.58	26	29.71	29.35	17	2,328	0.73%
2023/03/14	0	0.00	10	27.89	28.05	-10	2,136	-0.47%
2023/03/13	8	27.37	3	27.55	27.65	5	2,243	0.22%
2023/03/10	0	0.00	26	27.76	27.75	-26	2,264	-1.15%
2023/03/09	1	28.70	3	28.97	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	3	28.50	28.70	-3	2,226	-0.13%
2023/03/07	1	28.05	0	0.00	28.00	1	2,162	0.05%
2023/03/06	0	0.00	3	27.70	27.70	-3	2,137	-0.14%
2023/03/03	2	27.60	0	0.00	27.55	2	2,134	0.09%
2023/03/02	1	27.65	1	27.80	27.80	0	2,120	0.00%
2023/03/01	2	27.95	0	0.00	27.65	2	2,139	0.09%
2023/02/23	8	27.80	0	0.00	27.70	8	2,112	0.38%
2023/02/22	14	27.12	1	27.90	27.75	13	2,077	0.63%
2023/02/21	7	27.34	0	0.00	27.35	7	2,050	0.34%
2023/02/20	0	0.00	7	27.55	27.65	-7	2,045	-0.34%
2023/02/17	0	0.00	1	27.05	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	1	26.95	26.90	-1	1,998	-0.05%
2023/02/15	0	0.00	2	26.40	26.55	-2	2,034	-0.10%
2023/02/10	3	26.60	2	26.25	26.25	1	2,101	0.05%
2023/02/09	0	0.00	1	27.25	27.15	-1	2,124	-0.05%
2023/02/08	1	26.85	1	26.95	26.80	0	2,102	0.00%
2023/02/06	3	26.40	0	0.00	26.45	3	2,117	0.14%
2023/02/03	4	26.70	0	0.00	26.40	4	2,203	0.18%
2023/01/31	2	26.40	2	26.40	26.60	0	2,226	0.00%
2022/12/26	1	26.25	3	26.27	26.20	-2	2,813	-0.07%
2022/12/20	1	25.15	0	0.00	24.95	1	2,946	0.03%
2022/12/16	1	26.35	0	0.00	26.30	1	3,026	0.03%
2022/12/14	5	26.55	5	26.85	26.90	0	3,175	0.00%
2022/12/13	0	0.00	4	26.84	26.45	-4	3,179	-0.13%
2022/12/12	5	26.24	0	0.00	26.30	5	3,184	0.16%
2022/12/09	0	0.00	4	27.05	26.70	-4	3,240	-0.12%
2022/12/08	0	0.00	1	26.35	26.35	-1	3,282	-0.03%
2022/12/07	4	26.15	0	0.00	26.00	4	3,350	0.12%
2022/12/06	3	26.62	0	0.00	26.95	3	3,346	0.09%
2022/12/05	9	27.28	5	27.29	27.35	4	3,350	0.12%
2022/12/01	1	26.30	0	0.00	26.15	1	3,290	0.03%
2022/11/23	1	25.30	0	0.00	25.55	1	4,204	0.02%
2022/11/21	0	0.00	1	26.05	25.35	-1	4,390	-0.02%
2022/11/18	0	0.00	1	25.90	25.90	-1	4,731	-0.02%
2022/11/11	2	25.50	0	0.00	25.00	2	5,368	0.04%
2022/11/09	2	25.28	0	0.00	25.15	2	5,595	0.04%
2022/11/07	3	24.78	0	0.00	24.90	3	5,645	0.05%
2022/11/03	0	0.00	2	25.10	25.20	-2	5,714	-0.03%
2022/11/02	0	0.00	5	25.10	24.90	-5	5,819	-0.09%
2022/11/01	9	24.88	1	24.85	24.75	8	5,819	0.14%
2022/10/31	1	24.00	1	24.10	24.15	0	5,742	0.00%
2022/10/28	2	24.05	2	23.95	23.55	0	5,755	0.00%
2022/10/26	2	23.65	5	23.60	23.25	-3	5,776	-0.05%
2022/10/25	7	23.99	12	23.70	23.65	-5	5,829	-0.09%
2022/10/20	3	24.70	0	0.00	24.55	3	6,078	0.05%
2022/10/19	5	25.25	0	0.00	25.10	5	6,126	0.08%
2022/10/18	2	25.10	2	25.15	25.30	0	6,122	0.00%
2022/10/17	7	24.39	4	24.95	24.90	3	6,138	0.05%
2022/10/14	0	0.00	3	25.25	25.45	-3	6,192	-0.05%
2022/10/13	5	24.79	0	0.00	24.05	5	6,267	0.08%
2022/10/11	1	26.10	4	25.93	25.95	-3	6,412	-0.05%
2022/10/07	1	28.25	3	28.10	27.90	-2	6,459	-0.03%
2022/10/06	3	28.10	3	28.17	28.25	0	6,597	0.00%
2022/10/05	4	29.26	1	29.05	28.40	3	6,639	0.05%
2022/10/03	4	27.01	0	0.00	27.00	4	6,567	0.06%
2022/09/28	1	27.45	0	0.00	27.10	1	6,613	0.02%
2022/09/27	1	28.80	5	28.80	29.00	-4	6,779	-0.06%
2022/09/26	4	29.56	9	29.73	29.25	-5	6,818	-0.07%
2022/09/23	20	31.12	0	0.00	30.50	20	6,879	0.29%
2022/09/22	3	30.90	3	31.40	31.55	0	6,956	0.00%
2022/09/21	6	31.47	1	31.70	31.30	5	7,035	0.07%
2022/09/19	1	31.45	4	31.60	31.35	-3	7,233	-0.04%
2022/09/16	11	32.22	0	0.00	31.65	11	7,247	0.15%
2022/09/15	12	33.20	14	33.31	32.50	-2	7,191	-0.03%
2022/09/14	3	32.80	13	33.10	33.15	-10	7,084	-0.14%
2022/09/13	1	32.50	0	0.00	32.75	1	7,032	0.01%
2022/09/12	26	32.98	30.1	33.04	32.65	-4.1	7,037	-0.06%
2022/09/08	3	32.63	25	32.72	32.75	-22	7,043	-0.31%
2022/09/07	0	0.00	3	31.77	32.00	-3	7,020	-0.04%
2022/09/06	10	32.28	13	31.74	31.70	-3	7,026	-0.04%
2022/09/05	45	32.88	9	32.91	32.55	36	6,985	0.52%
2022/09/02	7	32.51	3	32.48	32.50	4	6,875	0.06%
2022/09/01	12	33.35	8	33.35	32.90	4	6,832	0.06%
2022/08/31	19	32.91	17	32.94	33.40	2	6,709	0.03%
2022/08/30	29	31.70	48	32.36	32.70	-19	6,537	-0.29%
2022/08/29	1	30.35	31	30.00	30.70	-30	6,330	-0.47%
2022/08/26	15	31.59	2	31.35	31.15	13	6,281	0.21%
2022/08/25	40	32.32	6	32.23	32.05	34	6,172	0.55%
2022/08/24	1	31.50	1	32.00	31.55	0	5,839	0.00%
2022/08/23	4	31.51	0	0.00	31.35	4	5,778	0.07%
2022/08/22	5	31.72	8	32.06	32.25	-3	5,735	-0.05%
2022/08/19	37	31.59	48	31.76	31.95	-11	5,510	-0.20%
2022/08/17	2	29.80	1	29.70	29.65	1	5,345	0.02%
2022/08/16	17	30.17	13	31.33	29.70	4	5,316	0.08%
2022/08/15	0	0.00	2	30.50	30.50	-2	5,074	-0.04%
2022/08/12	1	30.15	2	30.15	30.05	-1	5,024	-0.02%
2022/08/11	1	29.90	2	30.10	29.85	-1	4,987	-0.02%
2022/08/09	0	0.00	3	29.63	29.75	-3	4,841	-0.06%
2022/08/08	0	0.00	1	28.85	28.75	-1	4,707	-0.02%
2022/08/05	1	28.65	0	0.00	28.75	1	4,676	0.02%
2022/08/04	1	27.80	1	28.00	28.00	0	4,658	0.00%
2022/08/02	5	28.38	1	28.50	28.40	4	4,589	0.09%
2022/08/01	4	29.43	0	0.00	29.20	4	4,547	0.09%
2022/07/29	8	30.62	6	30.91	30.35	2	4,473	0.04%
2022/07/28	1	30.45	6	30.33	30.30	-5	4,297	-0.12%
2022/07/27	2	29.78	3	29.80	29.95	-1	4,222	-0.02%
2022/07/26	0	0.00	1	30.00	29.80	-1	4,174	-0.02%
2022/07/25	1	29.55	0	0.00	29.60	1	4,101	0.02%
2022/07/22	0	0.00	2	29.75	29.70	-2	4,073	-0.05%
2022/07/21	3	30.37	4	30.09	29.90	-1	4,049	-0.02%
2022/07/20	3	30.63	1	30.60	30.35	2	3,972	0.05%
2022/07/19	0	0.00	1	29.70	29.80	-1	3,873	-0.03%
2022/07/18	0	0.00	20	29.25	29.40	-20	3,783	-0.53%
2022/07/15	12	27.25	1	27.75	28.00	11	3,622	0.30%
2022/07/14	8	27.51	1	27.60	27.70	7	3,502	0.20%
2022/07/13	1	25.75	2	26.80	26.95	-1	3,340	-0.03%
2022/07/12	2	26.48	1	25.85	25.75	1	3,264	0.03%
2022/07/11	1	28.40	2	28.18	28.10	-1	3,209	-0.03%
2022/07/08	1	26.95	1	27.50	27.40	0	3,106	0.00%
2022/07/07	2	26.05	0	0.00	25.95	2	3,048	0.07%
2022/07/06	0	0.00	5	26.05	26.05	-5	3,015	-0.17%
2022/07/05	8	26.32	0	0.00	26.30	8	2,977	0.27%
2022/07/01	1	29.40	8	29.00	28.55	-7	2,680	-0.26%
2022/06/29	2	30.55	5	30.67	30.95	-3	2,437	-0.12%
2022/06/28	8	29.78	13	30.10	30.65	-5	2,326	-0.21%
2022/06/27	2	30.13	0	0.00	30.05	2	2,151	0.09%
2022/06/24	0	0.00	4	28.30	28.00	-4	1,970	-0.20%
2022/06/23	0	0.00	33	27.75	27.85	-33	1,928	-1.71%
2022/06/21	0	0.00	11	27.33	27.80	-11	1,921	-0.57%
2022/06/20	0	0.00	1	27.90	27.65	-1	1,904	-0.05%
2022/06/17	3	27.90	2	27.63	28.15	1	1,858	0.05%
2022/06/16	0	0.00	1	28.45	27.10	-1	1,801	-0.06%
2022/06/14	0	0.00	1	27.60	28.15	-1	1,842	-0.05%
2022/06/10	2	27.65	0	0.00	28.00	2	1,773	0.11%
2022/06/09	0	0.00	4	27.59	27.75	-4	1,728	-0.23%
2022/06/08	0	0.00	2	27.15	27.10	-2	1,609	-0.12%
2022/06/02	0	0.00	2	26.75	26.65	-2	1,661	-0.12%
2022/06/01	2	26.03	2	26.40	26.45	0	1,660	0.00%
2022/05/30	0	0.00	7	26.54	26.50	-7	1,671	-0.42%
2022/05/26	1	26.35	5	25.92	25.90	-4	1,705	-0.23%
2022/05/25	12	25.63	12	25.93	25.40	0	1,690	0.00%
2022/05/24	0	0.00	1	25.15	25.00	-1	1,749	-0.06%
2022/05/23	5	24.91	5	25.08	25.00	0	1,815	0.00%
2022/05/17	0	0.00	1	23.75	23.90	-1	2,300	-0.04%
2022/05/03	1	23.00	0	0.00	23.10	1	2,501	0.04%
2022/04/29	7	23.49	7	23.35	23.35	0	2,523	0.00%
2022/04/27	1	22.60	1	22.90	23.00	0	2,652	0.00%
2022/04/21	4	24.70	4	24.50	24.50	0	2,860	0.00%
2022/04/20	0	0.00	3	24.75	24.65	-3	2,886	-0.10%
2022/04/18	3	24.07	0	0.00	24.10	3	2,987	0.10%
2022/04/15	1	24.00	1	24.50	24.60	0	3,125	0.00%
2022/04/11	3	24.65	0	0.00	24.35	3	3,562	0.08%
2022/04/08	1	25.10	0	0.00	25.20	1	3,899	0.03%
2022/04/07	6	25.22	0	0.00	24.90	6	3,985	0.15%
2022/04/06	0	0.00	1	25.90	25.80	-1	4,275	-0.02%
2022/03/31	2	26.05	0	0.00	26.05	2	4,630	0.04%
2022/03/28	1	26.00	0	0.00	26.15	1	4,657	0.02%
2022/03/24	0	0.00	2	26.50	26.65	-2	4,645	-0.04%
2022/03/22	0	0.00	2	26.48	26.40	-2	4,742	-0.04%
2022/03/21	15	26.52	1	26.20	26.20	14	4,789	0.29%
2022/03/17	3	26.30	3	26.53	26.20	0	4,800	0.00%
2022/03/15	4	25.25	2	25.28	25.00	2	4,713	0.04%
2022/03/14	3	25.97	3	25.80	25.80	0	4,732	0.00%
2022/03/10	0	0.00	7	25.72	25.80	-7	4,732	-0.15%
2022/03/09	0	0.00	2	24.70	24.70	-2	4,690	-0.04%
2022/03/08	4	24.11	0	0.00	23.55	4	4,670	0.09%
2022/03/07	1	24.95	0	0.00	24.80	1	4,639	0.02%
2022/03/04	1	26.30	1	26.10	25.85	0	4,632	0.00%
2022/03/03	3	25.80	0	0.00	25.80	3	4,610	0.07%
2022/03/02	3	25.75	4	25.81	25.80	-1	4,644	-0.02%
2022/03/01	1	25.80	2	26.10	26.00	-1	4,646	-0.02%
2022/02/25	4	25.46	0	0.00	25.60	4	4,582	0.09%
2022/02/24	16	26.32	9	26.17	25.90	7	4,501	0.16%
2022/02/23	1	26.90	3	26.70	26.85	-2	4,378	-0.05%
2022/02/22	5	25.79	0	0.00	25.85	5	4,351	0.11%
2022/02/21	1	26.55	2	26.65	26.55	-1	4,480	-0.02%
2022/02/18	17	27.14	12	26.96	27.20	5	4,619	0.11%
2022/02/17	5	26.79	17	27.01	26.70	-12	4,659	-0.26%
2022/02/16	5	26.00	0	0.00	25.85	5	4,741	0.11%
2022/02/15	2	26.13	0	0.00	26.05	2	4,714	0.04%
2022/02/14	2	26.05	0	0.00	26.10	2	4,724	0.04%
2022/02/11	2	26.38	0	0.00	26.70	2	4,727	0.04%
2022/02/10	2	26.40	0	0.00	26.40	2	4,743	0.04%
2022/02/07	0	0.00	2	26.70	26.65	-2	4,887	-0.04%
2022/01/26	2	25.98	0	0.00	26.00	2	4,919	0.04%
2022/01/25	1	26.35	0	0.00	26.00	1	5,008	0.02%
2022/01/24	1	26.65	0	0.00	26.80	1	5,185	0.02%
2022/01/21	2	26.45	2	26.90	27.10	0	5,563	0.00%
2022/01/20	2	27.30	0	0.00	27.30	2	5,529	0.04%
2022/01/18	2	28.00	0	0.00	27.35	2	5,466	0.04%
2022/01/14	1	26.70	0	0.00	26.85	1	5,425	0.02%
2022/01/12	1	28.00	0	0.00	28.05	1	5,417	0.02%
2022/01/11	5	28.30	1	28.40	28.45	4	5,429	0.07%
2022/01/07	2	27.65	4	28.45	27.55	-2	5,316	-0.04%
2022/01/06	6	28.56	7	28.71	28.50	-1	5,372	-0.02%
2022/01/05	21	29.00	4	28.85	28.80	17	5,455	0.31%
2022/01/04	0	0.00	6	28.71	29.30	-6	5,337	-0.11%
2022/01/03	8	29.38	7	29.13	28.50	1	5,174	0.02%
2021/12/30	0	0.00	2	28.45	28.40	-2	4,886	-0.04%
2021/12/29	21.1	28.19	24	28.59	28.55	-2.9	4,837	-0.06%
2021/12/28	2	28.00	13	27.84	28.40	-11	4,602	-0.24%
2021/12/27	0	0.00	14	27.02	27.00	-14	4,368	-0.32%
2021/12/23	4	26.66	0	0.00	26.45	4	4,643	0.09%
2021/12/21	1	26.05	0	0.00	26.30	1	5,072	0.02%
2021/12/20	11	26.23	0	0.00	26.10	11	5,534	0.20%
2021/12/17	3	26.25	0	0.00	26.20	3	5,987	0.05%
2021/12/16	2	27.05	3	27.10	26.65	-1	6,068	-0.02%
2021/12/15	0	0.00	1	26.80	26.90	-1	5,958	-0.02%
2021/12/13	1	26.75	1	26.80	26.65	0	5,937	0.00%
2021/12/10	0	0.00	3	26.50	26.40	-3	5,943	-0.05%
2021/12/09	2	26.00	6	26.30	25.90	-4	5,921	-0.07%
2021/12/08	6	25.94	0	0.00	25.60	6	5,915	0.10%
2021/12/06	1	26.20	0	0.00	26.20	1	5,939	0.02%
2021/12/03	0	0.00	8	26.80	26.35	-8	6,066	-0.13%
2021/11/30	10	26.54	1	26.50	26.40	9	6,272	0.14%
2021/11/29	0	0.00	2	25.70	26.25	-2	6,314	-0.03%
2021/11/26	1	26.60	0	0.00	26.30	1	6,328	0.02%
2021/11/25	2	27.00	1	27.30	26.75	1	6,335	0.02%
2021/11/24	0	0.00	1	26.85	26.75	-1	6,483	-0.02%
2021/11/23	6	26.91	0	0.00	26.85	6	6,563	0.09%
2021/11/22	0	0.00	5	27.60	27.00	-5	6,577	-0.08%
2021/11/19	3	27.27	0	0.00	26.95	3	6,592	0.05%
2021/11/18	18	27.50	1.1	27.31	27.45	16.9	6,548	0.26%
2021/11/17	5	28.50	17.1	28.86	29.00	-12.1	6,373	-0.19%
2021/11/16	25	28.36	3	28.25	28.25	22	6,195	0.36%
2021/11/15	3	28.15	19	28.17	28.25	-16	5,960	-0.27%
2021/11/12	1	26.85	0	0.00	26.50	1	5,685	0.02%
2021/11/09	1	26.65	3	26.70	26.65	-2	5,720	-0.03%
2021/11/08	0	0.00	2	26.80	26.80	-2	5,723	-0.03%
2021/11/05	7	27.04	7	27.06	27.15	0	5,782	0.00%
2021/11/04	17	27.21	19	27.76	27.20	-2	5,946	-0.03%
2021/11/03	6	26.47	7	26.56	27.00	-1	5,932	-0.02%
2021/11/02	10	26.83	3	27.38	26.60	7	6,019	0.12%
2021/11/01	13	27.78	6	27.63	27.65	7	5,992	0.12%
2021/10/29	6	27.72	7	27.44	27.80	-1	5,863	-0.02%
2021/10/28	0	0.00	2	26.10	26.00	-2	5,557	-0.04%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/26	2	26.45	6	26.77	26.20	-4	6,036	-0.07%
2021/10/25	2	26.20	0	0.00	26.40	2	6,066	0.03%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	4	26.94	26.40	-4	6,048	-0.07%
2021/10/20	4	26.48	0	0.00	26.50	4	6,082	0.07%
2021/10/19	6	26.70	5	26.99	26.85	1	6,252	0.02%
2021/10/18	3	26.48	0	0.00	26.25	3	6,207	0.05%
2021/10/15	5	26.83	2	26.85	26.90	3	6,202	0.05%
2021/10/14	6	26.76	5	27.02	26.55	1	6,182	0.02%
2021/10/13	3.2	26.50	3	26.63	27.35	0.2	6,140	0.00%
2021/10/12	1	26.05	0	0.00	26.10	1	6,095	0.02%
2021/10/08	1	26.80	1	26.30	26.30	0	6,217	0.00%
2021/10/07	1	26.25	5	26.79	26.75	-4	6,188	-0.06%
2021/10/06	4	26.30	0	0.00	25.80	4	6,134	0.07%
2021/10/05	5	25.65	5	26.20	26.60	0	6,098	0.00%
2021/10/01	3	26.57	2	27.85	26.55	1	5,962	0.02%
2021/09/30	3	27.85	1	27.50	27.75	2	5,796	0.03%
2021/09/29	6	28.60	9.1	28.88	28.30	-3.1	5,625	-0.05%
2021/09/28	10	28.29	9.2	28.38	29.15	0.8	5,360	0.01%
2021/09/27	15	28.71	10	28.75	28.55	5	5,168	0.10%
2021/09/24	58	26.95	70	27.46	27.85	-12	4,704	-0.26%
2021/09/23	7	26.14	0	0.00	26.25	7	4,262	0.16%
2021/09/17	1	25.10	0	0.00	25.20	1	4,148	0.02%
2021/09/15	4	25.40	0	0.00	26.50	4	4,097	0.10%
2021/09/13	1	25.70	0	0.00	25.35	1	4,052	0.02%
2021/09/10	1	26.40	0	0.00	26.90	1	4,047	0.02%
2021/09/08	6.1	27.30	0	0.00	26.35	6.1	3,970	0.15%
2021/09/07	0.1	26.75	0	0.00	26.95	0.1	3,841	0.00%
2021/09/06	0.1	27.05	5	27.01	26.85	-4.9	3,802	-0.13%
2021/09/03	6	27.80	3	27.75	27.70	3	3,735	0.08%
2021/09/02	0.1	27.20	1	27.55	26.85	-0.9	3,561	-0.03%
2021/09/01	2	27.15	1	26.95	27.15	1	3,490	0.03%
2021/08/31	10	26.26	12	26.43	27.15	-2	3,446	-0.06%
2021/08/30	11	26.69	12	26.81	26.60	-1	3,386	-0.03%
2021/08/27	2	24.88	5	25.35	25.35	-3	3,222	-0.09%
2021/08/25	3	23.78	3	23.95	23.85	0	3,083	0.00%
2021/08/18	0	0.00	12	22.31	23.15	-12	3,013	-0.40%
2021/08/17	0	0.00	1	23.30	22.65	-1	2,993	-0.03%
2021/08/12	0	0.00	5	24.80	24.90	-5	2,906	-0.17%
2021/08/11	4	24.05	5	24.65	24.00	-1	2,896	-0.03%
2021/08/10	17	25.64	2	25.40	25.35	15	2,843	0.53%
2021/08/09	10	28.15	1	28.25	28.15	9	2,685	0.34%
2021/08/06	2	27.93	2	27.95	28.15	0	2,582	0.00%
2021/08/05	0	0.00	3	27.00	27.30	-3	2,479	-0.12%
2021/08/03	3	27.80	0	0.00	28.15	3	2,420	0.12%
2021/08/02	21	28.29	12	27.55	28.10	9	2,336	0.39%
2021/07/30	12	25.76	15	26.55	26.90	-3	2,006	-0.15%
2021/07/29	0	0.00	4	24.38	25.10	-4	1,825	-0.22%
2021/07/27	1	23.85	0	0.00	24.30	1	1,782	0.06%
2021/07/26	2	24.50	0	0.00	24.70	2	1,775	0.11%
2021/07/23	0	0.00	2	24.98	25.20	-2	1,739	-0.11%
2021/07/22	2	23.35	0	0.00	23.30	2	1,567	0.13%
2021/07/21	0	0.00	1	23.45	23.35	-1	1,577	-0.06%
2021/07/20	8	24.21	10	24.53	24.15	-2	1,581	-0.13%
2021/07/19	0	0.00	9	24.38	24.85	-9	1,566	-0.57%
2021/07/16	9	23.92	0	0.00	23.80	9	1,532	0.59%
2021/07/15	5	23.86	7	24.31	24.50	-2	1,480	-0.14%
2021/07/13	2	22.50	0	0.00	22.05	2	1,368	0.15%
2021/07/05	0	0.00	3	22.77	22.85	-3	1,615	-0.19%
2021/07/01	1	22.90	0	0.00	22.55	1	1,775	0.06%
2021/06/30	0	0.00	4	23.10	22.70	-4	1,822	-0.22%
2021/06/29	0	0.00	7	22.72	22.65	-7	1,815	-0.39%
2021/06/07	0	0.00	4	22.55	22.75	-4	2,540	-0.16%
2021/06/02	1	23.40	1	23.35	23.05	0	2,724	0.00%
2021/06/01	0	0.00	1	23.25	23.40	-1	2,912	-0.03%
2021/05/26	0	0.00	3	23.00	23.00	-3	3,064	-0.10%
2021/05/25	1	22.80	0	0.00	22.50	1	3,087	0.03%
2021/05/24	0	0.00	1	22.60	22.40	-1	3,103	-0.03%
2021/05/21	1	22.30	0	0.00	22.30	1	3,127	0.03%
2021/05/20	3	22.70	0	0.00	22.05	3	3,163	0.09%
2021/05/19	2	22.25	0	0.00	22.55	2	3,188	0.06%
2021/05/18	0	0.00	1	20.95	20.95	-1	3,230	-0.03%
2021/05/12	1	20.85	0	0.00	21.65	1	3,244	0.03%
2021/05/07	1	24.65	1	24.85	25.30	0	3,483	0.00%
2021/05/05	2	25.13	2	25.43	25.05	0	3,852	0.00%
2021/04/26	2	26.85	1	26.70	26.70	1	4,111	0.02%
2021/04/23	3	26.22	1	26.50	26.60	2	4,347	0.05%
2021/04/21	1	27.55	1	27.35	27.35	0	4,492	0.00%
2021/04/20	2	27.43	1	27.40	27.40	1	4,600	0.02%
2021/04/16	2	27.90	0	0.00	27.85	2	4,641	0.04%
2021/04/12	3	28.50	1	29.25	28.60	2	4,695	0.04%
2021/04/09	0	0.00	1	29.25	29.00	-1	4,678	-0.02%
2021/04/08	3	29.00	5	28.92	28.85	-2	4,623	-0.04%
2021/04/07	0	0.00	10	28.01	28.05	-10	4,576	-0.22%
2021/04/06	0	0.00	6	27.31	27.55	-6	4,543	-0.13%
2021/03/31	3	26.93	0	0.00	27.20	3	4,545	0.07%
2021/03/30	7	27.53	1	27.50	27.40	6	4,525	0.13%
2021/03/29	1	27.95	9	27.92	27.70	-8	4,484	-0.18%
2021/03/25	2	27.05	0	0.00	27.35	2	4,500	0.04%
2021/03/23	9	27.64	0	0.00	27.10	9	4,538	0.20%
2021/03/22	6	28.59	3	28.93	28.45	3	4,594	0.07%
2021/03/19	1	28.50	0	0.00	28.25	1	4,500	0.02%
2021/03/17	2	28.15	0	0.00	27.90	2	4,447	0.04%
2021/03/15	0	0.00	3	27.80	27.85	-3	4,656	-0.06%
2021/03/10	2	26.33	3	26.53	26.50	-1	4,708	-0.02%
2021/03/08	3	26.90	4	27.70	27.00	-1	4,793	-0.02%
2021/03/05	10	27.18	6	27.40	27.60	4	4,795	0.08%
2021/02/22	0	0.00	1	25.60	25.55	-1	5,716	-0.02%
2021/02/19	0	0.00	2	25.03	25.70	-2	5,983	-0.03%
2021/02/18	3	24.40	1	25.50	25.50	2	6,045	0.03%
2021/02/17	0	0.00	3	24.20	24.25	-3	6,075	-0.05%
2021/02/05	1	23.45	2	23.45	23.50	-1	6,088	-0.02%
2021/02/04	2	23.55	0	0.00	23.50	2	6,153	0.03%
2021/02/03	0	0.00	1	23.75	23.85	-1	6,183	-0.02%
2021/02/02	3	22.60	3	22.75	23.60	0	6,271	0.00%
2021/02/01	5	23.62	3	23.00	22.50	2	6,330	0.03%
2021/01/29	4	23.66	3	23.75	23.50	1	6,210	0.02%
2021/01/28	1	24.40	1	23.90	23.55	0	6,283	0.00%
2021/01/27	1	23.55	0	0.00	23.60	1	6,041	0.02%
2021/01/26	0	0.00	2	22.95	22.80	-2	6,145	-0.03%
2021/01/20	3	23.70	1	23.50	23.50	2	7,039	0.03%
2021/01/19	2	24.53	1	24.70	24.45	1	7,090	0.01%
2021/01/18	2	22.58	3	23.50	25.65	-1	7,289	-0.01%
2021/01/15	0	0.00	5	25.10	24.50	-5	7,472	-0.07%
2021/01/14	0	0.00	1	26.10	26.10	-1	7,616	-0.01%
2021/01/13	1	25.95	4	25.90	26.00	-3	7,644	-0.04%
2021/01/12	1	27.35	0	0.00	27.25	1	7,628	0.01%
2021/01/11	0	0.00	1	29.20	29.05	-1	7,693	-0.01%
2021/01/08	5	29.46	5	29.47	29.15	0	7,931	0.00%
2021/01/07	0	0.00	3	29.53	29.40	-3	8,027	-0.04%
2021/01/06	1	28.85	0	0.00	29.15	1	8,239	0.01%
2021/01/05	1	30.45	0	0.00	30.55	1	8,375	0.01%
2021/01/04	3	30.28	4	30.35	30.50	-1	8,670	-0.01%
2020/12/31	1	30.05	0	0.00	30.15	1	8,758	0.01%
2020/12/30	4	30.09	1	30.05	30.05	3	8,843	0.03%
2020/12/29	2	29.60	9	30.28	29.50	-7	9,133	-0.08%
2020/12/28	0	0.00	2	29.80	30.15	-2	9,367	-0.02%
2020/12/25	1	29.35	1	29.20	29.20	0	9,453	0.00%
2020/12/23	1	29.30	0	0.00	29.30	1	9,655	0.01%
2020/12/22	1	28.25	0	0.00	28.25	1	10,782	0.01%
2020/12/21	1	28.95	0	0.00	29.30	1	11,007	0.01%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	13	30.60	17	30.42	30.15	-4	11,178	-0.04%
2020/12/15	3	29.37	0	0.00	29.15	3	11,149	0.03%
2020/12/14	0	0.00	10	29.25	29.20	-10	11,272	-0.09%
2020/12/10	5	29.67	0	0.00	29.70	5	11,414	0.04%
2020/12/09	7	30.29	6	30.23	30.75	1	11,468	0.01%
2020/12/08	3	28.98	0	0.00	29.00	3	11,434	0.03%
2020/12/07	0	0.00	5	28.20	28.90	-5	11,492	-0.04%
2020/12/04	2	28.65	1	29.20	28.60	1	11,589	0.01%
2020/12/03	22	28.96	18	28.77	28.80	4	11,760	0.03%
2020/12/02	5	28.75	0	0.00	28.45	5	11,930	0.04%
2020/12/01	0	0.00	12	28.79	29.35	-12	12,367	-0.10%
2020/11/27	1	29.00	8	29.01	29.15	-7	13,012	-0.05%
2020/11/26	2	30.10	5	29.45	29.45	-3	13,112	-0.02%
2020/11/25	7	28.43	11	28.20	29.40	-4	13,214	-0.03%
2020/11/23	0	0.00	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	21	31.47	20	31.68	30.80	1	13,861	0.01%
2020/11/19	7	31.01	11	30.55	31.00	-4	13,900	-0.03%
2020/11/18	10	34.26	64	35.49	32.55	-54	13,522	-0.40%
2020/11/17	0	0.00	4	36.59	36.15	-4	13,395	-0.03%
2020/11/16	3	36.30	13	36.72	36.80	-10	13,678	-0.07%
2020/11/13	10	36.47	2	36.70	36.50	8	13,837	0.06%
2020/11/12	2	36.15	10	36.10	36.15	-8	14,144	-0.06%
2020/11/11	1	36.75	0	0.00	36.90	1	14,467	0.01%
2020/11/10	1	36.65	2	36.80	36.15	-1	14,618	-0.01%
2020/11/09	0	0.00	2	36.95	37.25	-2	14,931	-0.01%
2020/11/06	8	36.13	0	0.00	36.15	8	15,233	0.05%
2020/11/05	15	36.95	18	37.02	36.75	-3	15,914	-0.02%
2020/11/04	9	37.04	7	36.96	36.80	2	15,893	0.01%
2020/11/03	7	36.46	9	36.84	37.20	-2	16,057	-0.01%
2020/11/02	27	36.83	10	36.79	36.10	17	16,099	0.11%
2020/10/30	18	37.59	34	37.31	36.55	-16	16,172	-0.10%
2020/10/29	18	36.99	16	37.30	37.95	2	16,032	0.01%
2020/10/28	23	37.79	6	37.40	37.05	17	15,940	0.11%
2020/10/27	7	36.37	30	36.50	36.85	-23	15,541	-0.15%
2020/10/26	35	36.05	4	36.10	36.30	31	15,581	0.20%
2020/10/23	20	35.00	28	35.22	36.00	-8	15,291	-0.05%
2020/10/22	7	33.35	2	34.05	33.00	5	14,867	0.03%
2020/10/21	5	32.35	6	32.76	33.00	-1	14,600	-0.01%
2020/10/20	1	32.50	0	0.00	32.40	1	14,543	0.01%
2020/10/19	5	33.15	9	32.91	32.65	-4	14,460	-0.03%
2020/10/16	12	32.57	24	32.97	33.15	-12	14,423	-0.08%
2020/10/15	26	32.78	8.2	33.10	33.15	17.8	14,187	0.13%
2020/10/14	17	32.75	13	32.73	32.30	4	14,049	0.03%
2020/10/13	16	31.68	13	32.02	31.75	3	13,853	0.02%
2020/10/12	24	30.98	26	31.24	32.20	-2	13,665	-0.01%
2020/10/08	3	30.45	0	0.00	30.00	3	13,393	0.02%
2020/10/07	1	29.55	13	29.87	30.00	-12	13,332	-0.09%
2020/10/06	8	30.34	11	30.56	29.90	-3	13,297	-0.02%
2020/10/05	17	29.35	6	29.25	29.60	11	13,095	0.08%
2020/09/30	11	28.22	23	28.06	28.30	-12	13,009	-0.09%
2020/09/29	33	27.91	15	27.58	27.60	18	12,981	0.14%
2020/09/28	4	27.59	7	27.60	28.15	-3	13,018	-0.02%
2020/09/25	82	29.53	111	29.41	27.15	-29	12,999	-0.22%	大賣/
2020/09/24	15	28.86	9	28.49	29.00	6	11,943	0.05%
2020/09/23	32	28.15	32	28.28	28.20	0	11,760	0.00%
2020/09/22	15	27.67	12	28.09	27.95	3	11,712	0.03%
2020/09/21	3	27.83	6	27.86	27.80	-3	11,732	-0.03%
2020/09/18	6	28.03	2	28.03	28.20	4	11,688	0.03%
2020/09/17	13	27.12	2	27.60	28.10	11	11,712	0.09%
2020/09/16	13	26.83	33	26.57	26.80	-20	11,571	-0.17%
2020/09/15	40	26.97	0	0.00	26.50	40	11,517	0.35%
2020/09/14	22	26.30	0	0.00	26.15	22	11,405	0.19%
2020/09/11	2	26.15	30	26.05	26.00	-28	11,235	-0.25%
2020/09/09	36	27.41	19	27.42	27.50	17	11,045	0.15%
2020/09/08	45	27.63	87	27.36	27.10	-42	10,906	-0.39%
2020/09/07	17	29.23	4	29.21	28.70	13	10,716	0.12%
2020/09/04	63	28.35	97	28.98	29.60	-34	10,534	-0.32%
2020/09/03	78	28.70	43	29.00	29.00	35	10,036	0.35%
2020/09/02	20	27.35	23	27.63	28.00	-3	9,499	-0.03%
2020/09/01	29	27.40	2	27.20	27.00	27	9,447	0.29%
2020/08/31	10	26.89	14	27.20	27.20	-4	9,337	-0.04%
2020/08/28	21	26.46	24	26.52	26.50	-3	9,153	-0.03%
2020/08/27	0	0.00	2	25.43	25.75	-2	9,005	-0.02%
2020/08/26	40	26.75	1	26.25	25.75	39	8,866	0.44%
2020/08/25	0	0.00	4	25.91	26.05	-4	8,134	-0.05%
2020/08/24	10	23.40	14	23.42	23.70	-4	8,044	-0.05%
2020/08/21	21	23.95	15	24.22	23.50	6	7,980	0.08%
2020/08/20	3	23.38	12	24.54	23.40	-9	7,820	-0.12%
2020/08/17	5	25.45	19	25.23	25.10	-14	7,016	-0.20%
2020/08/14	10	23.91	13	24.13	24.15	-3	6,639	-0.05%
2020/08/13	23	24.75	4	24.14	23.85	19	6,448	0.29%
2020/08/12	11	22.46	10	22.74	24.00	1	6,039	0.02%
2020/08/11	13	23.77	2	22.25	21.90	11	5,662	0.19%
2020/08/10	8	22.65	0	0.00	22.85	8	4,937	0.16%
2020/08/07	0	0.00	9	19.89	20.80	-9	4,861	-0.19%
2020/08/06	9	19.61	3	19.35	19.35	6	4,793	0.13%
2020/08/05	1	19.60	12	19.35	19.30	-11	4,725	-0.23%
2020/07/30	1	17.80	1	18.05	17.95	0	4,948	0.00%
2020/07/24	0	0.00	5	16.40	16.65	-5	4,754	-0.11%
2020/07/22	0	0.00	7	16.63	16.70	-7	4,742	-0.15%
2020/07/21	0	0.00	2	15.85	15.75	-2	4,643	-0.04%
2020/07/16	0	0.00	3	16.10	16.10	-3	4,610	-0.07%
2020/07/14	0	0.00	1	15.80	15.70	-1	4,630	-0.02%
2020/07/09	3	18.85	1	18.70	18.65	2	4,420	0.05%
2020/07/08	8	18.94	5	19.05	18.90	3	4,246	0.07%
2020/07/07	4	18.85	4	19.00	18.95	0	4,145	0.00%
2020/07/06	1	19.40	5	19.28	19.40	-4	4,033	-0.10%
2020/07/03	1	18.85	1	18.80	18.80	0	3,932	0.00%
2020/07/02	5	18.40	0	0.00	18.35	5	3,850	0.13%
2020/07/01	8	18.30	6	18.15	18.10	2	3,798	0.05%
2020/06/29	1	17.55	11	17.80	17.80	-10	3,688	-0.27%
2020/06/24	15	17.68	1	17.45	17.65	14	3,654	0.38%
2020/06/22	0	0.00	1	17.40	17.35	-1	3,524	-0.03%
2020/06/19	2	17.35	15	17.47	17.35	-13	3,554	-0.37%
2020/06/18	0	0.00	1	17.25	17.25	-1	3,587	-0.03%
2020/06/17	0	0.00	1	17.25	17.10	-1	3,611	-0.03%
2020/06/16	1	17.15	0	0.00	17.10	1	3,666	0.03%
2020/06/15	1	17.00	0	0.00	16.95	1	3,718	0.03%
2020/06/12	5	16.50	5	16.65	16.70	0	3,732	0.00%
2020/06/11	10	17.30	0	0.00	16.85	10	3,736	0.27%
2020/06/10	0	0.00	3	17.42	17.35	-3	3,742	-0.08%
2020/06/08	4	17.95	9	17.88	17.85	-5	3,848	-0.13%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/05/29	0	0.00	16	17.50	17.35	-16	3,982	-0.40%
2020/05/27	1	17.10	4	17.20	17.15	-3	3,917	-0.08%
2020/05/26	16	17.48	0	0.00	17.20	16	3,978	0.40%
2020/05/25	4	16.90	1	17.10	17.10	3	3,901	0.08%
2020/05/22	1	16.85	0	0.00	16.80	1	3,909	0.03%
2020/05/19	2	17.05	0	0.00	16.85	2	4,070	0.05%
2020/05/18	6	16.96	0	0.00	16.85	6	4,128	0.15%
2020/05/15	3	16.90	0	0.00	16.85	3	4,230	0.07%
2020/05/14	6	17.14	0	0.00	17.05	6	4,336	0.14%
2020/05/13	3	17.28	3	17.25	17.35	0	4,454	0.00%
2020/05/07	3	17.10	18	17.26	17.40	-15	3,873	-0.39%
2020/05/06	102	16.38	103	16.76	16.95	-1	3,715	-0.03%	大買/大賣/
2020/05/05	1	15.35	1	15.55	15.45	0	3,530	0.00%
2020/04/30	1	15.30	2	15.30	15.35	-1	3,546	-0.03%
2020/04/29	8	15.66	2	15.65	15.35	6	3,549	0.17%
2020/04/28	0	0.00	13	15.38	15.50	-13	3,573	-0.36%
2020/04/27	1	15.00	0	0.00	15.00	1	3,618	0.03%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/22	1	14.15	0	0.00	14.40	1	3,765	0.03%
2020/04/20	1	14.85	0	0.00	14.85	1	3,839	0.03%
2020/04/17	9	15.23	1	15.50	15.00	8	3,963	0.20%
2020/04/16	0	0.00	6	14.65	14.60	-6	3,991	-0.15%
2020/04/15	0	0.00	6	14.75	14.75	-6	4,016	-0.15%
2020/04/14	0	0.00	7	14.51	14.55	-7	4,053	-0.17%
2020/04/07	10	14.58	48	14.44	14.60	-38	4,325	-0.88%
2020/04/06	1	14.30	51	14.48	14.30	-50	4,465	-1.12%
2020/04/01	47	14.40	17	14.22	14.50	30	4,451	0.67%
2020/03/31	21	14.10	20	14.04	13.95	1	4,419	0.02%
2020/03/27	2	14.10	29	14.28	14.10	-27	4,381	-0.62%
2020/03/26	31	14.09	0	0.00	14.05	31	4,352	0.71%
2020/03/25	36	14.46	0	0.00	14.05	36	4,341	0.83%
2020/03/24	11	13.69	11	13.90	14.00	0	4,310	0.00%
2020/03/23	2	12.75	0	0.00	12.80	2	4,248	0.05%
2020/03/20	5	13.60	5	13.85	13.75	0	4,208	0.00%
2020/03/19	10	13.05	24	13.83	12.75	-14	4,143	-0.34%
2020/03/18	24	14.54	0	0.00	14.15	24	4,070	0.59%
2020/03/17	0	0.00	13	14.49	14.40	-13	4,038	-0.32%
2020/03/16	13	14.45	24	14.43	14.35	-11	3,994	-0.28%
2020/03/13	20	13.93	0	0.00	14.10	20	3,956	0.51%
2020/03/12	10	15.35	0	0.00	15.15	10	3,859	0.26%
2020/03/11	0	0.00	10	16.50	15.95	-10	3,778	-0.26%
2020/03/10	19	16.05	9	16.01	16.40	10	3,750	0.27%
2020/03/09	9	16.52	35	16.69	15.95	-26	3,708	-0.70%
2020/03/06	4	16.68	15	16.80	16.75	-11	3,635	-0.30%
2020/03/05	61	17.14	15	17.09	16.95	46	3,607	1.28%
2020/03/04	10	16.61	46	16.38	17.00	-36	3,478	-1.03%
2020/03/03	25	16.25	2	16.20	16.10	23	3,298	0.70%
2020/03/02	3	15.80	1	15.60	15.90	2	3,272	0.06%
2020/02/27	0	0.00	30	16.40	15.75	-30	3,226	-0.93%
2020/02/26	26	16.89	0	0.00	16.65	26	3,145	0.83%
2020/02/25	13	16.75	3	16.80	16.80	10	3,109	0.32%
2020/02/24	1	16.60	1	16.75	16.70	0	3,081	0.00%
2020/02/21	31	17.09	0	0.00	16.90	31	3,048	1.02%
2020/02/20	5	17.53	4	17.65	17.50	1	2,987	0.03%
2020/02/19	13	16.98	13	17.17	17.10	0	2,859	0.00%
2020/02/18	10	17.55	16	17.28	17.20	-6	2,789	-0.22%
2020/02/17	5	17.10	5	17.10	17.20	0	2,656	0.00%
2020/02/14	21	16.70	7	16.76	16.75	14	2,508	0.56%
2020/02/11	0	0.00	5	15.83	15.80	-5	2,364	-0.21%
2020/02/10	12	15.65	9	15.80	15.70	3	2,415	0.12%
2020/02/07	0	0.00	5	15.65	15.60	-5	2,484	-0.20%
2020/02/06	5	16.00	0	0.00	15.95	5	2,732	0.18%
2020/02/05	1	15.70	6	15.65	15.50	-5	2,700	-0.19%
2020/02/04	4	15.79	7	15.96	15.75	-3	2,676	-0.11%
2020/02/03	9	15.56	12	15.37	15.80	-3	2,657	-0.11%
2020/01/31	7	15.83	7	15.93	15.70	0	2,627	0.00%
2020/01/30	17	15.81	31	15.95	15.45	-14	2,585	-0.54%
2020/01/20	31	17.29	1	17.30	17.15	30	2,514	1.19%
2020/01/17	7	17.16	4	17.13	16.95	3	2,533	0.12%
2020/01/16	0	0.00	1	16.70	16.75	-1	2,453	-0.04%
2020/01/14	3	16.63	6	16.80	16.55	-3	2,432	-0.12%
2020/01/13	4	16.75	35	16.48	16.75	-31	2,436	-1.27%
2020/01/10	35	16.37	18	16.29	16.30	17	2,313	0.73%
2020/01/09	15	16.16	7	16.01	16.00	8	2,221	0.36%
2020/01/08	5	16.05	0	0.00	15.90	5	2,195	0.23%
2020/01/07	10	15.88	14	15.93	16.05	-4	2,187	-0.18%
2020/01/06	2	15.55	0	0.00	15.55	2	2,132	0.09%
2020/01/03	8	15.98	0	0.00	15.95	8	2,108	0.38%
2020/01/02	10	16.25	7	16.31	16.20	3	2,077	0.14%
2019/12/30	6	15.82	2	15.85	15.85	4	1,928	0.21%
2019/12/27	0	0.00	3	15.05	14.95	-3	1,765	-0.17%
2019/12/23	2	14.90	0	0.00	14.90	2	1,829	0.11%
2019/12/20	1	15.00	0	0.00	15.05	1	1,837	0.05%
2019/12/10	0	0.00	7	15.00	14.95	-7	2,150	-0.33%
2019/12/04	2	14.63	0	0.00	14.65	2	2,246	0.09%
2019/12/02	5	14.75	0	0.00	14.70	5	2,406	0.21%
2019/11/26	5	15.15	5	15.15	15.10	0	2,723	0.00%
2019/11/25	0	0.00	4	15.00	15.05	-4	2,741	-0.15%
2019/11/15	1	15.05	0	0.00	15.05	1	4,007	0.02%
2019/11/14	4	14.90	75	14.98	14.90	-71	4,015	-1.77%
2019/11/13	20	15.20	10	15.10	15.10	10	4,032	0.25%
2019/11/12	0	0.00	1	15.20	15.20	-1	4,098	-0.02%
2019/11/11	1	15.10	0	0.00	15.05	1	4,217	0.02%
2019/11/08	0	0.00	6	15.65	15.60	-6	4,211	-0.14%
2019/11/07	15	16.00	0	0.00	15.70	15	4,215	0.36%
2019/11/06	50	16.26	58	16.43	16.20	-8	4,152	-0.19%
2019/11/05	103	16.09	40	16.57	16.25	63	4,060	1.55%	大買/
2019/11/04	3	15.60	0	0.00	15.60	3	3,800	0.08%
2019/11/01	0	0.00	5	15.45	15.50	-5	3,786	-0.13%
2019/10/29	0	0.00	1	15.50	15.45	-1	3,797	-0.03%
2019/10/28	1	15.85	3	15.75	15.70	-2	3,788	-0.05%
2019/10/25	2	15.70	30	15.85	15.75	-28	3,786	-0.74%
2019/10/24	2	15.53	0	0.00	15.50	2	3,765	0.05%
2019/10/21	0	0.00	16	15.77	15.75	-16	3,863	-0.41%
2019/10/18	6	15.56	10	15.55	15.65	-4	3,816	-0.10%
2019/10/17	1	15.70	0	0.00	15.65	1	3,808	0.03%
2019/10/16	2	15.50	0	0.00	15.50	2	3,779	0.05%
2019/10/14	2	15.50	0	0.00	15.35	2	3,729	0.05%
2019/10/08	0	0.00	2	15.15	14.95	-2	3,688	-0.05%
2019/10/07	4	14.95	2	14.70	14.90	2	3,668	0.05%
2019/09/25	10	15.35	0	0.00	15.30	10	3,802	0.26%
2019/09/24	0	0.00	1	15.45	15.40	-1	3,800	-0.03%
2019/09/19	10	15.35	2	15.30	15.35	8	3,772	0.21%
2019/09/18	1	15.45	0	0.00	15.45	1	3,768	0.03%
2019/09/16	10	15.75	0	0.00	15.80	10	3,753	0.27%
2019/09/12	18	16.09	1	16.25	15.95	17	3,731	0.46%
2019/09/10	1	15.35	0	0.00	15.35	1	3,515	0.03%
2019/09/06	1	15.65	0	0.00	15.75	1	3,502	0.03%
2019/09/05	0	0.00	1	15.80	15.75	-1	3,567	-0.03%
2019/09/04	1	16.05	5	15.89	15.90	-4	3,516	-0.11%
2019/09/03	0	0.00	11	15.52	15.70	-11	3,401	-0.32%
2019/09/02	3	15.77	0	0.00	15.90	3	3,331	0.09%
2019/08/30	0	0.00	11	15.90	15.70	-11	3,278	-0.34%
2019/08/29	2	15.35	0	0.00	15.25	2	3,101	0.06%
2019/08/28	0	0.00	3	15.40	15.30	-3	3,071	-0.10%
2019/08/27	0	0.00	2	15.60	15.60	-2	3,023	-0.07%
2019/08/26	2	15.75	1	15.70	15.60	1	2,977	0.03%
2019/08/23	0	0.00	45	15.65	15.55	-45	2,875	-1.56%
2019/08/22	15	16.20	1	16.40	15.90	14	2,778	0.50%
2019/08/21	56	15.85	1	15.85	15.85	55	2,167	2.54%
2019/08/20	0	0.00	1	14.60	14.45	-1	1,913	-0.05%
2019/08/16	0	0.00	1	13.95	13.90	-1	1,769	-0.06%
2019/08/15	3	14.23	0	0.00	14.00	3	1,731	0.17%
2019/08/13	2	14.45	6	14.68	14.90	-4	1,569	-0.25%
2019/08/12	4	14.55	0	0.00	14.55	4	1,540	0.26%
2019/08/06	5	13.68	5	13.90	13.95	0	1,582	0.00%
2019/07/30	0	0.00	1	14.30	14.30	-1	1,811	-0.06%
2019/07/25	0	0.00	1	15.10	14.90	-1	1,762	-0.06%
2019/07/17	0	0.00	3	15.35	15.15	-3	1,905	-0.16%
2019/07/15	0	0.00	1	15.10	15.05	-1	2,145	-0.05%
2019/07/09	0	0.00	1	15.65	14.95	-1	2,645	-0.04%
2019/07/08	0	0.00	1	15.45	15.50	-1	2,865	-0.03%
2019/07/04	5	15.58	4	15.65	15.70	1	2,984	0.03%
2019/06/21	2	15.00	4	15.10	14.90	-2	3,081	-0.06%
2019/06/20	2	14.90	0	0.00	14.80	2	3,149	0.06%
2019/06/13	4	14.84	4	14.90	14.90	0	3,134	0.00%
2019/05/30	0	0.00	1	14.00	14.10	-1	2,993	-0.03%
2019/05/24	0	0.00	2	13.15	13.15	-2	2,905	-0.07%
2019/05/20	4	13.14	3	13.10	13.10	1	2,842	0.04%
2019/05/13	0	0.00	1	14.00	13.90	-1	2,707	-0.04%
2019/05/10	2	14.78	2	14.10	14.40	0	2,665	0.00%
2019/05/09	3	14.93	5	15.20	14.65	-2	2,620	-0.08%
2019/05/08	10	14.78	26	14.89	14.95	-16	2,536	-0.63%
2019/05/07	1	14.05	0	0.00	13.95	1	2,451	0.04%
2019/04/23	11	14.45	1	14.60	14.45	10	2,161	0.46%
2019/04/22	20	16.07	7	16.06	15.95	13	2,000	0.65%
2019/04/19	22	16.28	4	16.06	16.20	18	1,943	0.93%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	3	14.68	6	14.86	14.90	-3	1,679	-0.18%
2019/04/16	7	14.84	2	14.65	14.90	5	1,600	0.31%
2019/04/15	3	14.87	2	14.80	15.10	1	1,442	0.07%
2019/04/12	8	13.39	11	13.65	14.15	-3	1,168	-0.26%
2019/04/11	4	12.68	11	12.63	13.00	-7	910	-0.77%
2019/03/29	0	0.00	1	11.80	11.75	-1	577	-0.17%
2019/03/28	0	0.00	28	11.82	11.85	-28	549	-5.10%
2019/03/27	0	0.00	46	11.47	11.60	-46	496	-9.27%
2019/03/26	23	11.80	22	11.30	11.35	1	462	0.22%
2019/03/25	71	11.22	9	11.18	11.40	62	369	16.77%
2019/02/18	0	0.00	3	9.70	9.62	-3	176	-1.70%
2019/01/30	0	0.00	1	9.82	9.87	-1	180	-0.55%
2019/01/25	1	9.71	0	0.00	9.74	1	162	0.62%
2019/01/21	1	9.78	0	0.00	9.71	1	165	0.60%
2019/01/17	1	9.79	0	0.00	9.74	1	161	0.62%
2019/01/16	0	0.00	1	9.93	9.93	-1	147	-0.68%
2019/01/14	1	9.18	0	0.00	9.06	1	129	0.77%
2018/11/19	0	0.00	2	9.98	9.99	-2	227	-0.88%
2018/11/15	0	0.00	1	9.76	9.76	-1	240	-0.42%
2018/11/14	0	0.00	1	9.60	9.60	-1	239	-0.42%
2018/11/13	0	0.00	1	9.40	9.40	-1	241	-0.41%
2018/10/05	0	0.00	1	9.91	9.79	-1	361	-0.28%
2018/10/01	1	9.72	0	0.00	9.66	1	368	0.27%
2018/09/07	0	0.00	8	9.98	9.85	-8	440	-1.81%
2018/09/03	1	10.15	0	0.00	10.15	1	485	0.21%
2018/08/31	2	10.15	0	0.00	10.10	2	489	0.41%
2018/08/28	1	10.10	0	0.00	10.10	1	508	0.20%
2018/08/23	2	10.20	2	10.35	10.30	0	545	0.00%
2018/08/10	2	10.70	0	0.00	10.65	2	588	0.34%
2018/08/03	0	0.00	6	10.86	10.85	-6	608	-0.99%
2018/08/02	0	0.00	5	10.75	10.80	-5	611	-0.82%
2018/08/01	0	0.00	29	10.90	11.00	-29	608	-4.77%
2018/07/31	2	10.70	25	10.72	10.70	-23	594	-3.87%
2018/07/20	8	10.83	0	0.00	10.90	8	598	1.34%
2018/07/10	2	10.80	2	10.75	10.75	0	556	0.00%
2018/07/06	1	11.00	0	0.00	11.15	1	657	0.15%
2018/06/08	60	11.61	0	0.00	11.55	60	740	8.10%
2018/06/04	0	0.00	15	11.77	11.70	-15	718	-2.09%
2018/06/01	0	0.00	10	11.60	11.60	-10	708	-1.41%
2018/05/31	20	11.45	0	0.00	11.40	20	727	2.75%
2018/05/30	0	0.00	20	11.18	11.25	-20	708	-2.82%
2018/05/29	20	11.08	0	0.00	10.90	20	699	2.86%
2018/05/17	0	0.00	1	10.70	10.70	-1	672	-0.15%
2018/05/03	0	0.00	1	10.50	10.40	-1	809	-0.12%
2018/04/27	0	0.00	5	10.40	10.35	-5	832	-0.60%
2018/04/26	0	0.00	2	10.40	10.40	-2	860	-0.23%
2018/04/25	2	10.55	0	0.00	10.55	2	861	0.23%
2018/04/20	3	10.80	0	0.00	10.75	3	908	0.33%
2018/04/19	2	10.95	0	0.00	10.85	2	911	0.22%
2018/04/13	1	11.85	0	0.00	11.70	1	949	0.11%
2018/04/12	1	11.70	0	0.00	11.65	1	860	0.12%
2018/04/10	0	0.00	3	11.90	11.90	-3	828	-0.36%
2018/03/29	1	10.95	1	11.10	10.95	0	1,007	0.00%
2018/03/28	0	0.00	2	11.05	10.90	-2	1,063	-0.19%
2018/03/23	0	0.00	42	10.90	10.95	-42	1,285	-3.27%
2018/03/22	47	11.49	5	11.37	11.25	42	1,290	3.26%
2018/03/21	0	0.00	4	11.00	10.90	-4	1,303	-0.31%
2018/03/15	3	11.20	0	0.00	11.20	3	1,447	0.21%
2018/03/13	0	0.00	3	10.75	10.80	-3	1,523	-0.20%
2018/03/12	0	0.00	9	10.85	10.80	-9	1,558	-0.58%
2018/03/08	0	0.00	10	11.00	10.80	-10	1,615	-0.62%
2018/03/07	0	0.00	11	11.00	10.90	-11	1,666	-0.66%
2018/03/06	0	0.00	5	11.00	11.10	-5	1,747	-0.29%
2018/03/05	0	0.00	35	11.01	10.95	-35	1,996	-1.75%
2018/03/02	1	11.00	11	10.98	11.05	-10	2,163	-0.46%
2018/03/01	5	10.95	1	10.90	10.90	4	2,174	0.18%
2018/02/26	0	0.00	1	11.00	10.95	-1	2,182	-0.05%
2018/02/22	1	10.90	0	0.00	10.75	1	2,209	0.05%
2018/02/12	0	0.00	10	10.50	10.35	-10	2,248	-0.44%
2018/02/06	10	10.60	8	11.30	10.80	2	2,334	0.09%
2018/02/05	3	11.60	0	0.00	11.70	3	2,328	0.13%
2018/01/29	1	12.35	5	12.56	12.45	-4	2,310	-0.17%
2018/01/26	5	12.10	0	0.00	12.10	5	2,249	0.22%
2018/01/25	2	12.30	0	0.00	12.10	2	2,253	0.09%
2018/01/24	0	0.00	2	12.13	12.20	-2	2,251	-0.09%
2018/01/23	1	12.20	0	0.00	12.15	1	2,244	0.04%
2018/01/22	0	0.00	1	12.50	12.30	-1	2,236	-0.04%
2018/01/18	1	12.40	0	0.00	12.30	1	2,209	0.05%
2018/01/17	2	12.20	0	0.00	12.15	2	2,181	0.09%
2018/01/16	1	12.25	0	0.00	12.25	1	2,179	0.05%
2018/01/15	0	0.00	1	12.50	12.35	-1	2,210	-0.05%
2018/01/08	2	12.45	0	0.00	12.35	2	2,238	0.09%
2018/01/05	6	12.42	0	0.00	12.45	6	2,222	0.27%
2018/01/04	1	12.50	1	12.50	12.50	0	2,207	0.00%
2018/01/03	17	12.72	23	13.06	12.65	-6	2,193	-0.27%
2018/01/02	2	12.55	0	0.00	12.55	2	2,142	0.09%