廣運 (6125)-合庫-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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股▲1.45%
416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

廣運 (6125)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/04/25	18.2	90.44	29.1	91.36	90.50	-10.9	23,795	-0.05%
2024/04/24	94.5	92.11	75.4	92.45	90.20	19.2	23,062	0.08%
2024/04/23	15.2	84.63	49.6	87.13	87.40	-34.3	21,598	-0.16%
2024/04/22	46	85.50	19	87.41	80.60	27	21,112	0.13%
2024/04/19	45	84.56	79.1	85.49	87.30	-34.1	20,636	-0.17%
2024/04/18	18.1	85.14	25	85.47	84.20	-6.9	20,040	-0.03%
2024/04/17	35	82.39	84	84.39	85.00	-49	19,670	-0.25%
2024/04/16	13	75.92	16	75.58	77.30	-3	19,260	-0.02%
2024/04/15	7	78.65	12	78.68	78.20	-5	19,208	-0.03%
2024/04/12	15.3	80.23	18.2	81.33	80.00	-2.8	19,133	-0.01%
2024/04/11	10.5	81.65	10.7	82.00	81.00	-0.2	19,030	0.00%
2024/04/10	10.1	82.98	3	83.93	82.40	7.1	19,007	0.04%
2024/04/09	8	83.26	11	84.05	84.50	-3	18,905	-0.02%
2024/04/08	19.6	82.79	28.1	84.31	84.00	-8.6	18,859	-0.05%
2024/04/03	10.5	80.51	10	81.16	81.20	0.5	19,123	0.00%
2024/04/02	36.1	81.97	16	81.09	80.80	20.1	19,179	0.10%
2024/04/01	13	83.62	60	83.80	83.00	-47	19,042	-0.25%
2024/03/29	13	85.27	60	85.10	82.80	-47	18,968	-0.25%
2024/03/28	13.1	84.31	16	85.16	84.50	-2.9	18,697	-0.02%
2024/03/27	9	85.39	13.3	85.88	84.00	-4.3	18,565	-0.02%
2024/03/26	149.4	88.82	124	89.78	82.70	25.4	18,330	0.14%	大買/大賣/
2024/03/25	156	87.04	52.2	86.92	88.40	103.8	17,386	0.60%	大買/鉅額交易
2024/03/22	13	78.97	3	79.47	80.40	10	16,422	0.06%
2024/03/21	1	79.60	7	80.34	79.00	-6	16,345	-0.04%
2024/03/20	6	79.35	8	79.45	78.60	-2	16,230	-0.01%
2024/03/19	24.1	79.75	3	79.20	78.90	21.1	16,135	0.13%
2024/03/18	1	80.20	6	80.73	81.50	-5	16,027	-0.03%
2024/03/15	20	80.35	21	79.08	80.00	-1	15,920	-0.01%
2024/03/14	18	79.03	13	79.39	78.90	5	15,772	0.03%
2024/03/13	17	82.86	16	84.19	81.70	1	15,553	0.01%
2024/03/12	11	81.97	19	82.50	83.70	-8	15,019	-0.05%
2024/03/11	21.2	79.92	15.1	79.67	79.30	6.1	14,608	0.04%
2024/03/08	27.5	80.72	35	82.24	77.80	-7.5	14,227	-0.05%
2024/03/07	37.1	89.23	18	88.06	86.10	19.1	13,955	0.14%
2024/03/06	12	91.53	35.2	91.63	91.50	-23.2	13,398	-0.17%
2024/03/05	13.2	87.03	10.1	87.36	87.50	3	12,482	0.02%
2024/03/04	56.3	89.35	37	89.37	87.60	19.3	12,213	0.16%
2024/03/01	74.1	88.22	59	87.76	86.70	15.1	11,521	0.13%
2024/02/29	19	81.33	34.4	82.84	85.20	-15.4	10,326	-0.15%
2024/02/27	48.2	80.52	35	80.13	77.50	13.2	9,867	0.13%
2024/02/26	7	79.20	15.6	80.06	81.10	-8.6	9,308	-0.09%
2024/02/23	15.1	75.84	7	75.93	73.80	8.1	9,099	0.09%
2024/02/22	14	77.42	36.1	77.30	76.50	-22.1	9,437	-0.23%
2024/02/21	14	74.51	26	76.83	77.40	-12	9,754	-0.12%
2024/02/20	6.1	73.97	13	73.35	74.70	-6.9	9,647	-0.07%
2024/02/19	39	75.00	18	74.53	74.70	21	9,466	0.22%
2024/02/16	22.1	67.31	15	69.12	70.80	7.1	8,888	0.08%
2024/02/15	28	62.98	19	64.18	66.20	9	8,301	0.11%
2024/02/05	16.1	61.67	17	61.95	62.00	-0.9	7,877	-0.01%
2024/02/02	28	62.84	31.4	62.79	62.90	-3.4	7,844	-0.04%
2024/02/01	7	61.56	5.1	61.51	61.50	1.9	7,767	0.02%
2024/01/31	1	61.30	1	61.20	60.70	0	7,737	0.00%
2024/01/30	2	60.80	2	61.85	60.90	0	7,706	0.00%
2024/01/29	0	0.00	2	59.30	59.50	-2	7,557	-0.03%
2024/01/26	5.3	58.81	0	0.00	58.30	5.3	7,559	0.07%
2024/01/25	1.2	59.36	5	59.50	59.30	-3.8	7,566	-0.05%
2024/01/24	1.1	60.46	3	60.73	60.40	-1.9	7,576	-0.03%
2024/01/23	5.1	60.91	36	61.01	60.80	-30.9	7,604	-0.41%
2024/01/22	54	61.89	33	62.44	62.40	21	7,548	0.28%
2024/01/19	1	59.30	6	59.92	60.60	-5	7,405	-0.07%
2024/01/18	5	57.90	1.1	58.01	57.90	3.9	7,372	0.05%
2024/01/17	1.2	58.93	0	0.00	58.60	1.2	7,378	0.02%
2024/01/16	2	60.20	0.1	60.20	60.20	1.9	7,338	0.03%
2024/01/15	5	61.04	9	60.88	60.00	-4	7,324	-0.05%
2024/01/12	7.2	58.81	9	58.18	58.00	-1.8	7,197	-0.03%
2024/01/11	0	0.00	4.1	59.21	59.20	-4.1	7,209	-0.06%
2024/01/10	0	0.00	6.1	57.46	58.00	-6.1	7,240	-0.08%
2024/01/09	8.1	57.56	19	56.86	56.50	-10.9	7,254	-0.15%
2024/01/08	3	59.43	2	58.50	58.50	1	7,235	0.01%
2024/01/05	3.1	60.43	0	0.00	59.80	3.1	7,249	0.04%
2024/01/04	2.1	60.95	2	60.10	60.70	0.1	7,255	0.00%
2024/01/03	2.1	63.52	1	63.50	62.20	1.1	7,304	0.01%
2024/01/02	0.2	62.57	4	62.30	63.70	-3.8	7,283	-0.05%
2023/12/29	25	63.23	45	63.10	63.00	-20	7,191	-0.28%
2023/12/28	0	0.00	47	60.51	60.80	-47	6,667	-0.70%
2023/12/27	1	56.50	0	0.00	57.10	1	6,550	0.02%
2023/12/26	0.1	56.80	0	0.00	57.10	0.1	6,642	0.00%
2023/12/25	1.1	56.42	0	0.00	56.60	1.1	6,791	0.02%
2023/12/22	6.1	57.37	3	57.27	56.90	3.1	6,801	0.05%
2023/12/21	3.1	56.88	2	57.30	56.80	1.1	6,822	0.02%
2023/12/20	3	57.37	4	57.55	57.90	-1	6,856	-0.01%
2023/12/19	2.1	56.30	3	56.50	56.60	-0.9	6,915	-0.01%
2023/12/18	5.1	57.34	2	57.00	57.00	3.1	6,970	0.04%
2023/12/15	1.1	58.67	5	58.50	58.20	-3.9	6,999	-0.06%
2023/12/14	6	58.90	2	59.60	58.60	4	7,037	0.06%
2023/12/13	6.4	59.05	7	59.17	58.90	-0.6	7,051	-0.01%
2023/12/12	5.3	59.85	0	0.00	59.60	5.3	7,055	0.08%
2023/12/11	6.1	60.86	7	61.41	61.30	-0.9	7,083	-0.01%
2023/12/08	2.1	62.89	7	63.36	62.80	-4.9	7,100	-0.07%
2023/12/07	8.1	63.40	12	63.50	63.30	-3.9	7,440	-0.05%
2023/12/06	6.1	64.18	4	64.35	64.00	2.1	7,583	0.03%
2023/12/05	7.2	63.07	2	63.80	63.00	5.2	7,588	0.07%
2023/12/04	22	66.27	42	65.08	64.90	-20	7,571	-0.26%
2023/12/01	31	64.10	14	63.55	64.00	17	7,145	0.24%
2023/11/30	4	62.05	0	0.00	62.90	4	7,028	0.06%
2023/11/29	6	62.15	4	62.33	61.90	2	7,005	0.03%
2023/11/28	4	61.73	3	62.47	62.00	1	7,004	0.01%
2023/11/27	5.3	61.55	3	61.57	61.50	2.3	7,156	0.03%
2023/11/24	2.2	62.78	4	63.00	63.30	-1.8	7,123	-0.03%
2023/11/23	22.2	62.35	28.2	62.40	62.20	-6	6,995	-0.09%
2023/11/22	16	60.03	10	60.47	59.60	6	6,820	0.09%
2023/11/21	16.3	62.32	23.1	62.49	62.00	-6.9	6,825	-0.10%
2023/11/20	9	57.56	101.1	59.48	61.30	-92.1	6,627	-1.39%	大賣/
2023/11/17	16	53.33	64	55.57	55.80	-48	6,516	-0.74%
2023/11/16	3.1	49.29	2	49.65	50.80	1.1	7,145	0.01%
2023/11/15	1	50.50	0	0.00	50.20	1	7,392	0.01%
2023/11/13	0	0.00	1	51.20	51.00	-1	8,074	-0.01%
2023/11/10	6	50.38	4	51.03	50.70	2	8,244	0.02%
2023/11/09	9	50.48	1	49.85	49.85	8	8,532	0.09%
2023/11/08	2	53.50	2	53.30	53.30	0	8,840	0.00%
2023/11/07	1	53.50	0	0.00	52.70	1	9,108	0.01%
2023/11/06	1	53.30	1	53.30	53.30	0	9,330	0.00%
2023/11/02	1	52.80	0	0.00	52.80	1	9,825	0.01%
2023/11/01	0	0.00	2	51.30	51.10	-2	10,308	-0.02%
2023/10/31	0	0.00	1.2	51.68	49.85	-1.2	10,723	-0.01%
2023/10/30	1	52.60	0	0.00	52.60	1	11,077	0.01%
2023/10/27	1	52.90	5	53.90	52.90	-4	11,407	-0.04%
2023/10/26	20	53.50	0	0.00	53.00	20	11,875	0.17%
2023/10/25	2	56.45	0	0.00	55.90	2	12,230	0.02%
2023/10/24	0	0.00	1	55.70	55.90	-1	13,073	-0.01%
2023/10/23	1	54.80	0	0.00	54.60	1	13,559	0.01%
2023/10/20	8	54.24	6	54.60	54.60	2	14,195	0.01%
2023/10/19	9	55.17	4	55.55	55.70	5	14,951	0.03%
2023/10/18	17	55.14	10	55.35	55.00	7	14,986	0.05%
2023/10/17	2.1	57.49	4	57.55	56.70	-2	14,982	-0.01%
2023/10/16	2	58.20	1	58.40	58.40	1	14,955	0.01%
2023/10/13	3	59.27	3.1	61.08	59.10	-0.1	14,941	0.00%
2023/10/11	10.6	60.74	5	59.68	59.50	5.6	14,940	0.04%
2023/10/06	0	0.00	1	64.00	63.90	-1	14,856	-0.01%
2023/10/05	3	64.67	3	64.00	63.70	0	14,871	0.00%
2023/10/03	23	64.27	10	63.40	62.60	13	14,915	0.09%
2023/10/02	1	65.80	2	65.80	64.80	-1	15,031	-0.01%
2023/09/28	17	64.17	5	64.12	64.20	12	15,080	0.08%
2023/09/26	2	62.70	1	61.10	61.00	1	15,200	0.01%
2023/09/25	1	62.01	0	0.00	61.90	1	15,227	0.01%
2023/09/22	1	61.00	0	0.00	61.40	1	15,349	0.01%
2023/09/21	1	59.20	6	59.35	59.50	-5	15,359	-0.03%
2023/09/20	32	60.80	3	61.83	60.50	29	15,458	0.19%
2023/09/19	11	60.52	5	60.78	60.70	6	15,624	0.04%
2023/09/18	2	61.95	19	61.98	61.80	-17	16,630	-0.10%
2023/09/15	0	0.00	2	63.55	63.40	-2	17,029	-0.01%
2023/09/14	1	63.20	36	63.64	63.10	-35	17,006	-0.21%
2023/09/13	6	62.12	1	62.70	62.70	5	16,985	0.03%
2023/09/12	71	61.50	35.5	61.43	61.50	35.5	17,199	0.21%
2023/09/11	126	69.11	3	68.37	68.00	123	17,018	0.72%	大買/鉅額交易
2023/09/08	23	77.43	2	76.25	75.50	21	17,221	0.12%
2023/09/07	4	78.53	5	78.46	78.20	-1	17,673	-0.01%
2023/09/06	2	78.40	2	79.25	78.90	0	17,953	0.00%
2023/09/05	0	0.00	1	78.80	77.50	-1	18,626	-0.01%
2023/09/04	1	77.70	1	79.40	77.00	0	19,046	0.00%
2023/09/01	13	78.75	5.1	78.74	78.90	7.9	19,801	0.04%
2023/08/31	4.1	77.80	6	79.00	80.90	-1.9	20,581	-0.01%
2023/08/30	4	77.55	5	78.10	77.20	-1	20,991	0.00%
2023/08/29	1.1	76.49	0	0.00	76.70	1.1	21,199	0.01%
2023/08/28	10	77.22	9	75.48	75.40	1	21,261	0.00%
2023/08/25	5	78.68	9	80.02	80.60	-4	21,124	-0.02%
2023/08/24	34	81.98	24.1	82.99	80.90	9.9	21,174	0.05%
2023/08/23	59.1	83.16	131	82.59	81.50	-71.9	21,170	-0.34%	大賣/
2023/08/22	144	83.76	115	83.43	84.00	29	20,851	0.14%	大買/大賣/
2023/08/21	64	79.10	13	79.08	79.50	51	20,219	0.25%
2023/08/18	18	73.61	12	72.22	72.30	6	19,950	0.03%
2023/08/17	10	73.87	20	74.76	75.70	-10	19,720	-0.05%
2023/08/16	6	71.37	2	71.25	72.50	4	19,390	0.02%
2023/08/15	11	72.63	16.5	71.99	71.80	-5.5	19,275	-0.03%
2023/08/14	16	71.28	39	71.60	71.30	-23	18,967	-0.12%
2023/08/11	49	69.68	86	69.98	69.80	-37	18,584	-0.20%
2023/08/10	4	68.08	105	66.09	67.00	-101	18,311	-0.55%	大賣/鉅額交易
2023/08/09	1	71.80	30	71.19	70.60	-29	18,094	-0.16%
2023/08/08	19.1	70.45	8	70.03	69.90	11.1	17,853	0.06%
2023/08/07	25.5	71.60	73	71.99	72.40	-47.5	17,630	-0.27%
2023/08/04	10	70.49	36	69.51	68.30	-26	17,160	-0.15%
2023/08/02	106	71.14	408	69.47	69.30	-302	16,808	-1.80%	大買/大賣/鉅額交易
2023/08/01	281	79.02	149	78.85	76.90	132	16,673	0.79%	大買/大賣/鉅額交易
2023/07/31	119	77.95	376	78.42	77.50	-257	16,440	-1.56%	大買/大賣/鉅額交易
2023/07/28	142	83.36	79	84.10	83.30	63	15,957	0.39%	大買/
2023/07/27	197	87.89	87	89.04	84.10	110	15,570	0.71%	大買/鉅額交易
2023/07/26	102	91.05	58	89.18	86.30	44	14,726	0.30%	大買/
2023/07/25	255.5	104.17	233	103.92	95.80	22.5	14,249	0.16%	大買/大賣/
2023/07/24	67.1	101.23	116	102.99	103.50	-48.9	13,605	-0.36%	大賣/
2023/07/21	2	95.75	11	96.41	96.40	-9	12,825	-0.07%
2023/07/20	2	84.00	17.4	84.49	89.70	-15.4	12,819	-0.12%
2023/07/19	1	82.50	10	83.10	81.60	-9	12,774	-0.07%
2023/07/18	1	82.40	23	81.07	81.00	-22	12,836	-0.17%
2023/07/17	6	82.20	78	80.76	83.40	-72	12,885	-0.56%
2023/07/14	5	78.00	1	80.00	79.90	4	12,994	0.03%
2023/07/13	5.1	77.57	50	76.40	77.00	-44.9	13,038	-0.34%
2023/07/12	89	79.64	1	79.30	76.40	88	13,087	0.67%
2023/07/11	17	79.06	0	0.00	78.40	17	13,119	0.13%
2023/07/10	13	77.97	0	0.00	76.50	13	13,250	0.10%
2023/07/07	92.5	84.72	20	83.53	83.00	72.5	13,183	0.55%
2023/07/06	55	80.11	8	83.18	87.50	47	13,073	0.36%
2023/07/05	50	81.06	1.1	81.09	81.30	48.9	13,003	0.38%
2023/07/04	18	81.69	34.1	81.77	81.80	-16.1	13,031	-0.12%
2023/07/03	2	74.70	0	0.00	75.60	2	12,877	0.02%
2023/06/30	36	64.63	2	67.35	68.80	34	12,849	0.26%
2023/06/29	20	62.54	0	0.00	62.60	20	12,815	0.16%
2023/06/28	14	61.79	1	60.80	62.10	13	12,731	0.10%
2023/06/27	17.5	60.38	5	62.24	58.80	12.5	12,580	0.10%
2023/06/26	114.2	65.60	48	64.65	65.30	66.2	12,367	0.54%	大買/
2023/06/21	178	63.12	5	63.00	63.50	173	11,328	1.53%	大買/鉅額交易
2023/06/20	0	0.00	5	57.80	57.80	-5	10,914	-0.05%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	5	47.05	14	47.55	47.85	-9	10,939	-0.08%
2023/06/15	1	46.00	8	45.68	46.05	-7	10,667	-0.07%
2023/06/14	26	46.10	22	46.78	46.00	4	10,499	0.04%
2023/06/13	28	45.23	21	44.81	45.30	7	10,174	0.07%
2023/06/12	14	43.15	1.2	42.96	42.75	12.8	9,884	0.13%
2023/06/09	28	43.98	37	44.19	44.70	-9	9,545	-0.09%
2023/06/08	36	42.82	285	42.77	42.30	-249	8,808	-2.83%	大賣/鉅額交易
2023/06/07	30.1	42.25	28	42.52	42.20	2.1	8,347	0.03%
2023/06/06	261.1	41.09	7	40.24	41.60	254.1	7,586	3.35%	大買/鉅額交易
2023/06/05	79	39.17	6	40.88	41.50	73	6,726	1.09%
2023/06/02	1	37.65	8	37.66	37.75	-7	6,135	-0.11%
2023/06/01	15	33.28	4	33.60	34.35	11	5,841	0.19%
2023/05/31	10	34.59	2	34.75	34.50	8	5,684	0.14%
2023/05/30	4	34.89	1	34.60	34.60	3	5,527	0.05%
2023/05/29	2	34.15	7	35.07	35.10	-5	5,297	-0.09%
2023/05/26	5	32.65	4	32.61	32.05	1	4,943	0.02%
2023/05/25	1	32.45	4	32.10	32.65	-3	4,861	-0.06%
2023/05/24	10	31.25	2	31.40	31.35	8	4,635	0.17%
2023/05/23	2	30.10	0	0.00	30.95	2	4,611	0.04%
2023/05/19	0	0.00	3	29.65	29.50	-3	4,557	-0.07%
2023/05/18	0	0.00	4	29.45	29.40	-4	4,489	-0.09%
2023/05/17	0	0.00	8	29.31	29.30	-8	4,463	-0.18%
2023/05/16	6	28.93	3	28.80	28.70	3	4,410	0.07%
2023/05/11	6	28.50	16	28.35	28.30	-10	4,428	-0.23%
2023/05/10	5	29.01	1	29.20	29.20	4	4,405	0.09%
2023/05/09	6	28.78	4	28.65	28.65	2	4,363	0.05%
2023/05/08	12	29.75	10	29.46	29.35	2	4,261	0.05%
2023/05/05	13	32.51	3	32.25	32.60	10	3,986	0.25%
2023/04/27	0	0.00	1	31.35	31.20	-1	3,894	-0.03%
2023/04/26	0	0.00	3	31.20	30.90	-3	3,868	-0.08%
2023/04/25	1	30.95	0	0.00	30.90	1	3,856	0.03%
2023/04/24	0	0.00	6	31.35	31.35	-6	3,790	-0.16%
2023/04/21	2	31.35	5	30.93	31.35	-3	3,767	-0.08%
2023/04/20	0	0.00	1	31.60	31.10	-1	3,674	-0.03%
2023/04/19	5	32.69	4	32.13	32.05	1	3,592	0.03%
2023/04/18	0	0.00	10	31.49	31.50	-10	3,436	-0.29%
2023/04/17	4	31.81	0	0.00	31.50	4	3,365	0.12%
2023/04/14	12	31.05	9	31.01	31.20	3	3,253	0.09%
2023/04/13	14	31.51	10	31.33	31.20	4	3,171	0.13%
2023/04/10	1	30.55	4	30.26	30.70	-3	2,917	-0.10%
2023/04/07	3	30.00	2	30.25	29.90	1	2,834	0.04%
2023/03/31	0	0.00	2	29.30	29.05	-2	2,708	-0.07%
2023/03/30	7	29.39	0	0.00	29.50	7	2,665	0.26%
2023/03/27	0	0.00	1	29.30	29.30	-1	2,527	-0.04%
2023/03/22	0	0.00	2	29.85	29.35	-2	2,487	-0.08%
2023/03/21	0	0.00	1	29.60	29.50	-1	2,414	-0.04%
2023/03/20	1	29.25	4.1	29.45	29.45	-3.1	2,387	-0.13%
2023/03/17	0	0.00	17	28.93	29.10	-17	2,415	-0.70%
2023/03/16	1	29.00	0	0.00	28.30	1	2,370	0.04%
2023/03/15	20	29.78	4	28.69	29.35	16	2,328	0.69%
2023/03/14	1	28.05	6	28.17	28.05	-5	2,136	-0.23%
2023/03/13	8	27.29	4	27.65	27.65	4	2,243	0.18%
2023/03/10	5	27.80	0	0.00	27.75	5	2,264	0.22%
2023/03/09	6	28.74	0	0.00	28.60	6	2,265	0.26%
2023/03/07	0	0.00	1	28.10	28.00	-1	2,162	-0.05%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/03/01	1	27.75	1	28.00	27.65	0	2,139	0.00%
2023/02/22	0	0.00	2	27.40	27.75	-2	2,077	-0.10%
2023/02/20	2	27.75	10	27.69	27.65	-8	2,045	-0.39%
2023/02/17	3	26.80	0	0.00	27.10	3	1,983	0.15%
2023/02/14	3	26.55	0	0.00	26.45	3	2,050	0.15%
2023/02/10	3	26.57	0	0.00	26.25	3	2,101	0.14%
2023/02/09	0	0.00	1	27.20	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/01/31	1	26.70	2	26.60	26.60	-1	2,226	-0.04%
2023/01/13	1	25.20	0	0.00	25.15	1	2,204	0.05%
2023/01/09	0	0.00	2	25.85	25.85	-2	2,296	-0.09%
2022/12/30	4	25.43	0	0.00	25.40	4	2,534	0.16%
2022/12/21	3	25.20	0	0.00	25.05	3	2,895	0.10%
2022/12/19	1	26.00	0	0.00	25.95	1	2,990	0.03%
2022/12/16	3	26.35	0	0.00	26.30	3	3,026	0.10%
2022/12/15	0	0.00	2	26.85	26.80	-2	3,042	-0.07%
2022/12/14	2	26.60	1	26.90	26.90	1	3,175	0.03%
2022/12/13	0	0.00	1	26.55	26.45	-1	3,179	-0.03%
2022/12/12	0	0.00	2	26.30	26.30	-2	3,184	-0.06%
2022/12/09	6	26.92	3	26.85	26.70	3	3,240	0.09%
2022/12/07	2	25.95	2	26.05	26.00	0	3,350	0.00%
2022/12/06	3	26.38	0	0.00	26.95	3	3,346	0.09%
2022/12/02	1	26.60	1	26.80	26.65	0	3,290	0.00%
2022/11/30	0	0.00	1	26.10	25.95	-1	3,348	-0.03%
2022/11/21	1	25.55	0	0.00	25.35	1	4,390	0.02%
2022/11/16	3	25.45	2	25.08	25.05	1	4,823	0.02%
2022/11/15	0	0.00	1	25.20	25.50	-1	5,049	-0.02%
2022/11/11	1	25.05	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0	0.00	1	25.30	25.15	-1	5,595	-0.02%
2022/11/08	1	24.85	2	25.25	24.85	-1	5,629	-0.02%
2022/11/07	2	24.85	0	0.00	24.90	2	5,645	0.04%
2022/11/04	1	25.25	1	25.40	25.40	0	5,672	0.00%
2022/11/03	0	0.00	2	25.18	25.20	-2	5,714	-0.03%
2022/10/28	0	0.00	5	23.90	23.55	-5	5,755	-0.09%
2022/10/27	0	0.00	2	23.75	24.30	-2	5,750	-0.03%
2022/10/26	2	23.40	0	0.00	23.25	2	5,776	0.03%
2022/10/25	0	0.00	3	24.40	23.65	-3	5,829	-0.05%
2022/10/24	0	0.00	1	24.50	24.40	-1	5,981	-0.02%
2022/10/21	6	24.12	2	24.25	24.05	4	6,047	0.07%
2022/10/19	7	25.42	1	25.55	25.10	6	6,126	0.10%
2022/10/14	1	25.45	2	25.25	25.45	-1	6,192	-0.02%
2022/10/13	1	25.55	1	24.35	24.05	0	6,267	0.00%
2022/10/12	3	26.03	0	0.00	25.65	3	6,288	0.05%
2022/10/11	7	26.09	8	25.98	25.95	-1	6,412	-0.02%
2022/10/06	6	28.28	4	28.28	28.25	2	6,597	0.03%
2022/10/05	5	29.04	5	29.52	28.40	0	6,639	0.00%
2022/10/04	0	0.00	2	28.70	28.80	-2	6,554	-0.03%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/30	0	0.00	1	26.80	27.50	-1	6,597	-0.02%
2022/09/29	1	27.95	0	0.00	27.55	1	6,601	0.02%
2022/09/27	0	0.00	2	29.05	29.00	-2	6,779	-0.03%
2022/09/26	0	0.00	20	29.07	29.25	-20	6,818	-0.29%
2022/09/23	1	30.65	23	30.81	30.50	-22	6,879	-0.32%
2022/09/22	0	0.00	2	30.85	31.55	-2	6,956	-0.03%
2022/09/20	2	31.73	0	0.00	31.85	2	7,069	0.03%
2022/09/16	7	31.98	29	31.68	31.65	-22	7,247	-0.30%
2022/09/15	15	33.13	1	33.10	32.50	14	7,191	0.19%
2022/09/14	3	33.03	0	0.00	33.15	3	7,084	0.04%
2022/09/13	3	32.65	0	0.00	32.75	3	7,032	0.04%
2022/09/12	2	32.95	2	33.10	32.65	0	7,037	0.00%
2022/09/08	8	32.76	0	0.00	32.75	8	7,043	0.11%
2022/09/07	1	31.75	3	31.90	32.00	-2	7,020	-0.03%
2022/09/06	12	31.70	1	31.55	31.70	11	7,026	0.16%
2022/09/05	6	32.88	0	0.00	32.55	6	6,985	0.09%
2022/09/02	9	32.47	6	32.63	32.50	3	6,875	0.04%
2022/09/01	49	33.15	6	33.43	32.90	43	6,832	0.63%
2022/08/31	2	32.65	2	33.05	33.40	0	6,709	0.00%
2022/08/30	7	31.96	6	32.31	32.70	1	6,537	0.02%
2022/08/29	2	30.18	2	30.68	30.70	0	6,330	0.00%
2022/08/26	8	31.72	6	31.73	31.15	2	6,281	0.03%
2022/08/25	0	0.00	10	33.05	32.05	-10	6,172	-0.16%
2022/08/24	0	0.00	5	31.86	31.55	-5	5,839	-0.09%
2022/08/23	3	31.57	4	31.61	31.35	-1	5,778	-0.02%
2022/08/22	13	32.04	2	31.75	32.25	11	5,735	0.19%
2022/08/19	7	31.35	8	31.69	31.95	-1	5,510	-0.02%
2022/08/18	0	0.00	2	30.05	30.15	-2	5,293	-0.04%
2022/08/17	5	29.59	2	29.70	29.65	3	5,345	0.06%
2022/08/16	6	30.31	1	30.00	29.70	5	5,316	0.09%
2022/08/15	0	0.00	6	30.52	30.50	-6	5,074	-0.12%
2022/08/12	2	30.30	0	0.00	30.05	2	5,024	0.04%
2022/08/11	1	30.20	1	29.85	29.85	0	4,987	0.00%
2022/08/09	1	29.45	2	29.35	29.75	-1	4,841	-0.02%
2022/08/08	2	28.45	0	0.00	28.75	2	4,707	0.04%
2022/08/05	0	0.00	3	28.65	28.75	-3	4,676	-0.06%
2022/08/04	1	27.75	2	27.78	28.00	-1	4,658	-0.02%
2022/08/03	2	27.90	2	27.90	27.85	0	4,625	0.00%
2022/08/02	3	28.43	0	0.00	28.40	3	4,589	0.07%
2022/08/01	5	29.40	5	29.37	29.20	0	4,547	0.00%
2022/07/29	1	30.25	0	0.00	30.35	1	4,473	0.02%
2022/07/28	2	30.50	0	0.00	30.30	2	4,297	0.05%
2022/07/27	0	0.00	3	29.68	29.95	-3	4,222	-0.07%
2022/07/22	1	30.05	3	29.87	29.70	-2	4,073	-0.05%
2022/07/21	0	0.00	4	30.49	29.90	-4	4,049	-0.10%
2022/07/20	4	30.60	5	30.45	30.35	-1	3,972	-0.03%
2022/07/19	0	0.00	5	29.52	29.80	-5	3,873	-0.13%
2022/07/18	0	0.00	6	29.23	29.40	-6	3,783	-0.16%
2022/07/15	2	27.80	1	28.20	28.00	1	3,622	0.03%
2022/07/14	0	0.00	6	27.41	27.70	-6	3,502	-0.17%
2022/07/13	6	26.94	0	0.00	26.95	6	3,340	0.18%
2022/07/12	5	26.85	0	0.00	25.75	5	3,264	0.15%
2022/07/11	12	28.28	4	28.28	28.10	8	3,209	0.25%
2022/07/08	3	27.12	11	27.12	27.40	-8	3,106	-0.26%
2022/07/07	5	25.32	5	25.73	25.95	0	3,048	0.00%
2022/07/06	6	26.21	2	26.25	26.05	4	3,015	0.13%
2022/07/05	14	26.45	7	26.90	26.30	7	2,977	0.24%
2022/07/04	4	29.48	3	29.53	29.10	1	2,754	0.04%
2022/07/01	0	0.00	1	28.70	28.55	-1	2,680	-0.04%
2022/06/30	1	30.70	1	31.00	30.35	0	2,549	0.00%
2022/06/29	2	30.30	3	30.97	30.95	-1	2,437	-0.04%
2022/06/28	2	30.25	5	29.90	30.65	-3	2,326	-0.13%
2022/06/27	4	28.66	18	29.08	30.05	-14	2,151	-0.65%
2022/06/24	8	28.21	8	28.11	28.00	0	1,970	0.00%
2022/06/23	9	27.73	8	27.88	27.85	1	1,928	0.05%
2022/06/22	7	27.69	9	27.41	27.40	-2	1,922	-0.10%
2022/06/21	16	27.52	9	27.92	27.80	7	1,921	0.36%
2022/06/20	1	28.05	10	27.65	27.65	-9	1,904	-0.47%
2022/06/17	2	27.40	7	27.89	28.15	-5	1,858	-0.27%
2022/06/16	2	28.25	3	27.25	27.10	-1	1,801	-0.06%
2022/06/15	6	28.26	5	28.58	28.05	1	1,760	0.06%
2022/06/14	9	27.67	4	27.98	28.15	5	1,842	0.27%
2022/06/13	5	28.03	2	27.93	28.00	3	1,803	0.17%
2022/06/10	16	27.80	1	27.95	28.00	15	1,773	0.85%
2022/06/09	8	27.73	28	27.81	27.75	-20	1,728	-1.16%
2022/06/08	5	26.99	7	27.21	27.10	-2	1,609	-0.12%
2022/06/07	17	26.91	0	0.00	26.75	17	1,643	1.03%
2022/06/06	1	26.60	4	26.70	26.60	-3	1,658	-0.18%
2022/06/02	0	0.00	5	26.70	26.65	-5	1,661	-0.30%
2022/06/01	2	26.60	1	26.50	26.45	1	1,660	0.06%
2022/05/31	0	0.00	1	26.40	26.40	-1	1,677	-0.06%
2022/05/30	3	26.57	0	0.00	26.50	3	1,671	0.18%
2022/05/27	0	0.00	1	25.80	25.80	-1	1,647	-0.06%
2022/05/26	5	26.29	38	25.80	25.90	-33	1,705	-1.93%
2022/05/25	1	25.75	0	0.00	25.40	1	1,690	0.06%
2022/05/24	0	0.00	2	24.90	25.00	-2	1,749	-0.11%
2022/05/23	0	0.00	1	24.95	25.00	-1	1,815	-0.06%
2022/05/20	2	24.75	0	0.00	24.60	2	1,850	0.11%
2022/05/19	1	24.45	0	0.00	24.40	1	1,891	0.05%
2022/05/12	0	0.00	2	23.30	22.50	-2	2,377	-0.08%
2022/05/09	0	0.00	5	22.70	22.70	-5	2,417	-0.21%
2022/04/27	10	22.88	0	0.00	23.00	10	2,652	0.38%
2022/04/14	2	24.70	2	24.75	24.75	0	3,180	0.00%
2022/04/13	0	0.00	5	24.31	24.65	-5	3,221	-0.16%
2022/04/11	0	0.00	2	24.45	24.35	-2	3,562	-0.06%
2022/04/01	1	25.70	0	0.00	25.90	1	4,586	0.02%
2022/03/31	1	26.15	0	0.00	26.05	1	4,630	0.02%
2022/03/30	5	26.28	1	26.40	26.40	4	4,643	0.09%
2022/03/25	0	0.00	3	26.77	26.25	-3	4,658	-0.06%
2022/03/24	11	26.55	0	0.00	26.65	11	4,645	0.24%
2022/03/23	10	26.58	0	0.00	26.25	10	4,641	0.22%
2022/03/22	2	26.45	12	26.45	26.40	-10	4,742	-0.21%
2022/03/21	12	26.34	1	26.20	26.20	11	4,789	0.23%
2022/03/18	0	0.00	1	26.15	26.30	-1	4,784	-0.02%
2022/03/17	4	26.23	0	0.00	26.20	4	4,800	0.08%
2022/03/16	2	25.55	2	25.55	25.55	0	4,697	0.00%
2022/03/14	0	0.00	1	25.80	25.80	-1	4,732	-0.02%
2022/03/11	11	25.84	17	25.60	25.70	-6	4,739	-0.13%
2022/03/10	19	25.96	21	25.59	25.80	-2	4,732	-0.04%
2022/03/09	21	24.32	20	24.50	24.70	1	4,690	0.02%
2022/03/08	10	23.70	0	0.00	23.55	10	4,670	0.21%
2022/03/02	1	25.80	20	25.84	25.80	-19	4,644	-0.41%
2022/03/01	6	25.92	0	0.00	26.00	6	4,646	0.13%
2022/02/25	5	25.30	1	25.45	25.60	4	4,582	0.09%
2022/02/24	15	25.92	0	0.00	25.90	15	4,501	0.33%
2022/02/23	5	26.45	15	26.43	26.85	-10	4,378	-0.23%
2022/02/22	11	25.95	0	0.00	25.85	11	4,351	0.25%
2022/02/21	10	26.60	6	26.90	26.55	4	4,480	0.09%
2022/02/18	7	26.24	7	26.91	27.20	0	4,619	0.00%
2022/02/17	2	27.10	9	26.80	26.70	-7	4,659	-0.15%
2022/02/16	10	25.95	0	0.00	25.85	10	4,741	0.21%
2022/02/15	2	26.05	0	0.00	26.05	2	4,714	0.04%
2022/02/07	0	0.00	20	26.75	26.65	-20	4,887	-0.41%
2022/01/26	22	26.22	0	0.00	26.00	22	4,919	0.45%
2022/01/19	2	27.65	3	28.02	27.95	-1	5,495	-0.02%
2022/01/17	1	26.90	2	27.40	27.85	-1	5,477	-0.02%
2022/01/12	0	0.00	1	28.00	28.05	-1	5,417	-0.02%
2022/01/11	6	28.42	0	0.00	28.45	6	5,429	0.11%
2022/01/10	1.1	28.98	0	0.00	28.70	1.1	5,401	0.02%
2022/01/07	1	28.55	2	27.75	27.55	-1	5,316	-0.02%
2022/01/06	1	28.85	1	28.55	28.50	0	5,372	0.00%
2022/01/05	34	28.94	32	28.43	28.80	2	5,455	0.04%
2022/01/04	1	29.00	1	29.30	29.30	0	5,337	0.00%
2022/01/03	8	29.95	12	28.95	28.50	-4	5,174	-0.08%
2021/12/29	2	28.53	3	28.53	28.55	-1	4,837	-0.02%
2021/12/28	8	28.21	9	27.71	28.40	-1	4,602	-0.02%
2021/12/20	0	0.00	4	26.80	26.10	-4	5,534	-0.07%
2021/12/16	5	26.76	0	0.00	26.65	5	6,068	0.08%
2021/12/14	1	26.05	0	26.10	26.05	1	5,917	0.02%
2021/12/13	0	0.00	12	26.78	26.65	-12	5,937	-0.20%
2021/12/10	0	0.00	6	26.58	26.40	-6	5,943	-0.10%
2021/12/09	11	26.20	0	0.00	25.90	11	5,921	0.19%
2021/12/08	2	25.85	0	0.00	25.60	2	5,915	0.03%
2021/12/07	1	26.00	0	0.00	26.10	1	5,920	0.02%
2021/12/06	8	26.30	0	0.00	26.20	8	5,939	0.13%
2021/11/26	0	0.00	8	25.90	26.30	-8	6,328	-0.13%
2021/11/24	2	26.90	0	0.00	26.75	2	6,483	0.03%
2021/11/23	3	26.87	0	0.00	26.85	3	6,563	0.05%
2021/11/19	1	27.20	0	0.00	26.95	1	6,592	0.02%
2021/11/18	3	27.67	0	0.00	27.45	3	6,548	0.05%
2021/11/17	0	0.00	9	28.72	29.00	-9	6,373	-0.14%
2021/11/16	13	28.35	3	28.18	28.25	10	6,195	0.16%
2021/11/15	6	28.05	17	28.17	28.25	-11	5,960	-0.18%
2021/11/10	0	27.15	0	0.00	26.95	0	5,694	0.00%
2021/11/09	0	0.00	1.8	26.79	26.65	-1.8	5,720	-0.03%
2021/11/08	2	26.70	2	26.70	26.80	0	5,723	0.00%
2021/11/05	0	0.00	1	27.10	27.15	-1	5,782	-0.02%
2021/11/04	2	27.20	1	28.00	27.20	1	5,946	0.02%
2021/11/02	1	27.30	7	26.50	26.60	-6	6,019	-0.10%
2021/11/01	10	27.81	23	28.26	27.65	-13	5,992	-0.22%
2021/10/29	11	27.71	11	27.74	27.80	0	5,863	0.00%
2021/10/28	2	25.73	0	0.00	26.00	2	5,557	0.04%
2021/10/21	3	26.90	5	26.63	26.40	-2	6,048	-0.03%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	2	26.80	26.85	-2	6,252	-0.03%
2021/10/18	2	26.50	1	26.20	26.25	1	6,207	0.02%
2021/10/14	5	26.65	0	0.00	26.55	5	6,182	0.08%
2021/10/13	1	26.40	1	26.65	27.35	0	6,140	0.00%
2021/10/07	1	26.20	11	26.81	26.75	-10	6,188	-0.16%
2021/10/06	10	26.60	2	26.00	25.80	8	6,134	0.13%
2021/10/04	0	0.00	7	26.01	26.05	-7	6,021	-0.12%
2021/10/01	1	27.95	1	28.40	26.55	0	5,962	0.00%
2021/09/30	5	28.37	1	27.75	27.75	4	5,796	0.07%
2021/09/29	18	28.80	21	29.02	28.30	-3	5,625	-0.05%
2021/09/28	11	28.94	19	28.29	29.15	-8	5,360	-0.15%
2021/09/27	40	28.71	42	28.95	28.55	-2	5,168	-0.04%
2021/09/24	15	27.13	10	27.50	27.85	5	4,704	0.11%
2021/09/23	2	26.05	0	0.00	26.25	2	4,262	0.05%
2021/09/15	0	0.00	2	25.80	26.50	-2	4,097	-0.05%
2021/09/10	2	26.85	0	0.00	26.90	2	4,047	0.05%
2021/09/08	1	26.50	2	26.60	26.35	-1	3,970	-0.03%
2021/09/06	1	26.70	2	26.85	26.85	-1	3,802	-0.03%
2021/09/03	2	27.80	0	0.00	27.70	2	3,735	0.05%
2021/09/02	2	27.00	0	0.00	26.85	2	3,561	0.06%
2021/09/01	3	27.22	0	0.00	27.15	3	3,490	0.09%
2021/08/31	0	0.00	2	26.60	27.15	-2	3,446	-0.06%
2021/08/30	0	0.00	21	26.50	26.60	-21	3,386	-0.62%
2021/08/27	7	24.95	37	25.23	25.35	-30	3,222	-0.93%
2021/08/26	4	24.24	8	24.48	24.20	-4	3,119	-0.13%
2021/08/25	4	23.75	7	23.51	23.85	-3	3,083	-0.10%
2021/08/24	4	22.70	0	0.00	22.75	4	3,037	0.13%
2021/08/23	0	0.00	7	23.08	23.05	-7	3,030	-0.23%
2021/08/20	4	21.90	4	22.31	22.30	0	3,024	0.00%
2021/08/19	7	22.56	1	22.30	22.30	6	3,015	0.20%
2021/08/18	9	22.33	11	23.02	23.15	-2	3,013	-0.07%
2021/08/17	8	22.77	0	0.00	22.65	8	2,993	0.27%
2021/08/16	7	24.16	0	0.00	23.90	7	2,965	0.24%
2021/08/12	23	24.46	0	0.00	24.90	23	2,906	0.79%
2021/08/11	4	24.35	4	24.20	24.00	0	2,896	0.00%
2021/08/10	12.5	25.52	1	25.95	25.35	11.5	2,843	0.40%
2021/08/09	0	0.00	9	28.02	28.15	-9	2,685	-0.34%
2021/08/06	4	27.85	2	27.80	28.15	2	2,582	0.08%
2021/08/05	1.3	27.79	1	27.50	27.30	0.3	2,479	0.01%
2021/08/04	25	28.25	6	28.28	27.60	19	2,477	0.77%
2021/08/03	10	27.60	15	27.85	28.15	-5	2,420	-0.21%
2021/08/02	25	27.73	46	28.23	28.10	-21	2,336	-0.90%
2021/07/30	15.3	26.65	12	26.70	26.90	3.3	2,006	0.16%
2021/07/29	0	0.00	1	23.85	25.10	-1	1,825	-0.05%
2021/07/28	1	23.50	0	0.00	23.70	1	1,765	0.06%
2021/07/26	2.5	24.62	0	0.00	24.70	2.5	1,775	0.14%
2021/07/23	15.5	25.15	4	25.13	25.20	11.5	1,739	0.66%
2021/07/21	1	23.50	4	23.75	23.35	-3	1,577	-0.19%
2021/07/19	4	23.70	1	25.30	24.85	3	1,566	0.19%
2021/07/16	2	23.60	2	24.25	23.80	0	1,532	0.00%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/07	1	22.50	0	0.00	22.45	1	1,494	0.07%
2021/06/22	0	0.00	1	22.80	22.80	-1	1,995	-0.05%
2021/06/10	4	22.40	0	0.00	22.50	4	2,427	0.16%
2021/06/04	2	22.75	0	0.00	22.80	2	2,562	0.08%
2021/06/02	1	23.00	0	0.00	23.05	1	2,724	0.04%
2021/05/27	0	0.00	1	22.80	22.65	-1	3,045	-0.03%
2021/05/04	0	0.00	8	24.85	24.55	-8	3,885	-0.21%
2021/04/28	8	27.40	0	0.00	27.00	8	3,913	0.20%
2021/04/20	0	0.00	15	27.55	27.40	-15	4,600	-0.33%
2021/04/19	26	27.34	0	0.00	27.35	26	4,664	0.56%
2021/04/16	5	27.55	0	0.00	27.85	5	4,641	0.11%
2021/04/13	0	0.00	5	29.00	28.15	-5	4,708	-0.11%
2021/04/09	0	0.00	2	29.00	29.00	-2	4,678	-0.04%
2021/04/08	4	28.85	10	28.92	28.85	-6	4,623	-0.13%
2021/04/07	0	28.05	1	28.10	28.05	-1	4,576	-0.02%
2021/04/06	12	26.99	23	27.55	27.55	-11	4,543	-0.24%
2021/03/31	5	26.93	5	27.21	27.20	0	4,545	0.00%
2021/03/30	17	27.84	0	0.00	27.40	17	4,525	0.38%
2021/03/25	1	26.95	0	0.00	27.35	1	4,500	0.02%
2021/03/24	2	26.88	10	27.00	27.05	-8	4,528	-0.18%
2021/03/23	1	27.20	0	0.00	27.10	1	4,538	0.02%
2021/03/22	5	28.80	0	0.00	28.45	5	4,594	0.11%
2021/03/19	5	28.55	0	0.00	28.25	5	4,500	0.11%
2021/03/18	2	28.45	0	0.00	28.35	2	4,466	0.04%
2021/03/15	1	27.85	2	28.05	27.85	-1	4,656	-0.02%
2021/03/11	1	26.80	4	26.80	26.95	-3	4,675	-0.06%
2021/03/09	5	26.86	5	26.20	26.20	0	4,746	0.00%
2021/03/08	4	27.23	0	0.00	27.00	4	4,793	0.08%
2021/03/05	2	26.65	5	27.04	27.60	-3	4,795	-0.06%
2021/03/04	3	26.85	8	26.22	26.75	-5	4,666	-0.11%
2021/03/03	0	0.00	2	25.70	25.90	-2	4,671	-0.04%
2021/03/02	5	26.55	1	26.55	25.95	4	4,758	0.08%
2021/02/23	2	25.08	1	25.15	25.15	1	5,275	0.02%
2021/02/19	1	25.55	0	0.00	25.70	1	5,983	0.02%
2021/02/18	0	0.00	5	24.98	25.50	-5	6,045	-0.08%
2021/02/03	1	23.70	0	0.00	23.85	1	6,183	0.02%
2021/02/02	2	22.60	5	23.07	23.60	-3	6,271	-0.05%
2021/02/01	7	23.04	8	23.19	22.50	-1	6,330	-0.02%
2021/01/29	1	23.70	0	0.00	23.50	1	6,210	0.02%
2021/01/28	3	24.20	2	24.15	23.55	1	6,283	0.02%
2021/01/27	3	23.32	33	23.57	23.60	-30	6,041	-0.50%
2021/01/26	12	23.03	0	0.00	22.80	12	6,145	0.20%
2021/01/25	2	23.35	2	23.85	23.55	0	6,259	0.00%
2021/01/22	1	24.05	0	0.00	24.00	1	6,440	0.02%
2021/01/21	8	23.39	9	24.48	24.00	-1	6,597	-0.02%
2021/01/20	0	0.00	17	23.89	23.50	-17	7,039	-0.24%
2021/01/19	16	24.31	12	24.75	24.45	4	7,090	0.06%
2021/01/18	4	22.13	13	24.33	25.65	-9	7,289	-0.12%
2021/01/15	5	24.68	17	25.13	24.50	-12	7,472	-0.16%
2021/01/14	13	26.17	8	26.66	26.10	5	7,616	0.07%
2021/01/13	26	26.44	1	26.35	26.00	25	7,644	0.33%
2021/01/12	14	28.32	0	0.00	27.25	14	7,628	0.18%
2021/01/11	4	29.10	0	0.00	29.05	4	7,693	0.05%
2021/01/08	12	29.23	10	29.75	29.15	2	7,931	0.03%
2021/01/07	10	29.25	15	29.73	29.40	-5	8,027	-0.06%
2021/01/06	15	28.83	0	0.00	29.15	15	8,239	0.18%
2021/01/04	5	30.30	5	30.60	30.50	0	8,670	0.00%
2020/12/30	0	0.00	5	30.50	30.05	-5	8,843	-0.06%
2020/12/29	5	29.40	0	0.00	29.50	5	9,133	0.05%
2020/12/28	0	0.00	6	30.13	30.15	-6	9,367	-0.06%
2020/12/24	0	0.00	5	29.50	29.40	-5	9,529	-0.05%
2020/12/23	0	0.00	1	29.30	29.30	-1	9,655	-0.01%
2020/12/22	1	28.70	0	0.00	28.25	1	10,782	0.01%
2020/12/18	15	29.17	5	29.25	29.40	10	11,095	0.09%
2020/12/16	2	30.35	7	30.08	30.15	-5	11,178	-0.04%
2020/12/15	0	0.00	2	29.50	29.15	-2	11,149	-0.02%
2020/12/14	0	0.00	4	29.25	29.20	-4	11,272	-0.04%
2020/12/10	11	29.60	6	29.99	29.70	5	11,414	0.04%
2020/12/09	2	30.25	9	30.31	30.75	-7	11,468	-0.06%
2020/12/04	2	29.08	0	0.00	28.60	2	11,589	0.02%
2020/12/03	5	28.70	0	0.00	28.80	5	11,760	0.04%
2020/12/02	1	28.70	0	0.00	28.45	1	11,930	0.01%
2020/12/01	9	27.90	14	28.63	29.35	-5	12,367	-0.04%
2020/11/30	12	28.67	5	28.60	28.60	7	12,822	0.05%
2020/11/27	4	28.95	0	0.00	29.15	4	13,012	0.03%
2020/11/26	4	29.74	9	30.07	29.45	-5	13,112	-0.04%
2020/11/25	25	29.38	16	28.45	29.40	9	13,214	0.07%
2020/11/24	2	30.55	10	30.95	30.50	-8	13,074	-0.06%
2020/11/23	12	30.70	8	30.73	30.80	4	13,164	0.03%
2020/11/20	10	31.11	1	32.30	30.80	9	13,861	0.06%
2020/11/19	25	30.63	27	30.60	31.00	-2	13,900	-0.01%
2020/11/18	1	32.55	0	0.00	32.55	1	13,522	0.01%
2020/11/16	3	36.52	1	36.75	36.80	2	13,678	0.01%
2020/11/13	5	36.50	5	36.45	36.50	0	13,837	0.00%
2020/11/12	4	36.39	3	36.05	36.15	1	14,144	0.01%
2020/11/11	0	0.00	14	36.82	36.90	-14	14,467	-0.10%
2020/11/10	5	36.37	2	36.38	36.15	3	14,618	0.02%
2020/11/09	3	37.37	6	37.33	37.25	-3	14,931	-0.02%
2020/11/06	2	36.60	13	36.17	36.15	-11	15,233	-0.07%
2020/11/05	22	37.30	5	36.82	36.75	17	15,914	0.11%
2020/11/04	10	36.93	1	37.40	36.80	9	15,893	0.06%
2020/11/02	0	0.00	10	36.33	36.10	-10	16,099	-0.06%
2020/10/30	8	36.73	31	37.04	36.55	-23	16,172	-0.14%
2020/10/29	6	36.58	6	36.77	37.95	0	16,032	0.00%
2020/10/28	28	37.33	17	37.18	37.05	11	15,940	0.07%
2020/10/27	4	36.45	5	36.55	36.85	-1	15,541	-0.01%
2020/10/26	15	36.20	1	36.60	36.30	14	15,581	0.09%
2020/10/23	12	35.13	39	34.43	36.00	-27	15,291	-0.18%
2020/10/22	23	33.38	5	34.25	33.00	18	14,867	0.12%
2020/10/20	0	0.00	5	32.55	32.40	-5	14,543	-0.03%
2020/10/19	2	32.88	21	33.13	32.65	-19	14,460	-0.13%
2020/10/16	1	32.95	14	32.21	33.15	-13	14,423	-0.09%
2020/10/15	1	33.00	10	32.76	33.15	-9	14,187	-0.06%
2020/10/14	2	31.80	2	32.68	32.30	0	14,049	0.00%
2020/10/13	3	31.72	13	31.65	31.75	-10	13,853	-0.07%
2020/10/12	6	31.30	18	31.32	32.20	-12	13,665	-0.09%
2020/10/08	2	30.20	0	0.00	30.00	2	13,393	0.01%
2020/10/07	0	0.00	5	29.95	30.00	-5	13,332	-0.04%
2020/10/06	24	30.49	17	29.75	29.90	7	13,297	0.05%
2020/10/05	1	29.80	8	28.97	29.60	-7	13,095	-0.05%
2020/09/30	5	28.05	0	0.00	28.30	5	13,009	0.04%
2020/09/29	3	27.60	15	27.71	27.60	-12	12,981	-0.09%
2020/09/28	4	27.85	4	27.60	28.15	0	13,018	0.00%
2020/09/25	40	30.66	61	30.21	27.15	-21	12,999	-0.16%
2020/09/24	25	28.93	21	29.00	29.00	4	11,943	0.03%
2020/09/23	13	28.17	0	0.00	28.20	13	11,760	0.11%
2020/09/22	1	27.25	7	27.53	27.95	-6	11,712	-0.05%
2020/09/21	1	28.25	0	0.00	27.80	1	11,732	0.01%
2020/09/18	19	28.16	3	28.10	28.20	16	11,688	0.14%
2020/09/16	6	26.97	0	0.00	26.80	6	11,571	0.05%
2020/09/15	5	26.88	8	26.96	26.50	-3	11,517	-0.03%
2020/09/14	4	25.00	5	25.28	26.15	-1	11,405	-0.01%
2020/09/11	8	26.46	0	0.00	26.00	8	11,235	0.07%
2020/09/10	5	27.30	0	0.00	26.90	5	11,123	0.04%
2020/09/09	6	27.85	10	27.53	27.50	-4	11,045	-0.04%
2020/09/08	14	27.36	8	27.58	27.10	6	10,906	0.06%
2020/09/07	0	0.00	30	28.83	28.70	-30	10,716	-0.28%
2020/09/04	67	29.05	35	28.20	29.60	32	10,534	0.30%
2020/09/03	50	28.69	52	29.10	29.00	-2	10,036	-0.02%
2020/09/02	9	27.71	9	27.66	28.00	0	9,499	0.00%
2020/09/01	36	27.07	55	27.26	27.00	-19	9,447	-0.20%
2020/08/31	48	26.94	12	27.06	27.20	36	9,337	0.39%
2020/08/28	13	26.13	1	26.50	26.50	12	9,153	0.13%
2020/08/27	8	25.69	10	25.82	25.75	-2	9,005	-0.02%
2020/08/26	15	26.50	1	25.75	25.75	14	8,866	0.16%
2020/08/25	1	25.15	11	25.73	26.05	-10	8,134	-0.12%
2020/08/24	0	0.00	3	23.62	23.70	-3	8,044	-0.04%
2020/08/21	3	23.63	12	23.83	23.50	-9	7,980	-0.11%
2020/08/20	7	23.60	6	24.13	23.40	1	7,820	0.01%
2020/08/19	14	26.10	2	26.05	25.90	12	7,567	0.16%
2020/08/18	4	24.46	30	24.51	25.80	-26	7,345	-0.35%
2020/08/17	37	24.93	35	25.03	25.10	2	7,016	0.03%
2020/08/14	0	0.00	5	24.44	24.15	-5	6,639	-0.08%
2020/08/13	52	24.51	7	24.19	23.85	45	6,448	0.70%
2020/08/12	19	23.77	21	23.84	24.00	-2	6,039	-0.03%
2020/08/11	13	22.83	14	22.79	21.90	-1	5,662	-0.02%
2020/08/10	0	0.00	2	22.80	22.85	-2	4,937	-0.04%
2020/08/07	0	0.00	39	20.63	20.80	-39	4,861	-0.80%
2020/08/06	2	19.45	6	19.59	19.35	-4	4,793	-0.08%
2020/08/05	35	19.56	31	19.25	19.30	4	4,725	0.08%
2020/08/03	2	18.38	0	0.00	18.30	2	4,731	0.04%
2020/07/31	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2020/07/30	4	17.78	4	17.95	17.95	0	4,948	0.00%
2020/07/29	0	0.00	3	16.65	17.00	-3	4,785	-0.06%
2020/07/28	0	0.00	10	16.53	16.25	-10	4,737	-0.21%
2020/07/27	11	16.25	0	0.00	16.20	11	4,736	0.23%
2020/07/24	0	0.00	2	16.65	16.65	-2	4,754	-0.04%
2020/07/23	6	16.63	2	16.95	16.80	4	4,757	0.08%
2020/07/22	0	0.00	35	16.33	16.70	-35	4,742	-0.74%
2020/07/21	0	0.00	1	15.80	15.75	-1	4,643	-0.02%
2020/07/20	1	15.50	3	15.85	15.75	-2	4,638	-0.04%
2020/07/17	16	15.73	3	15.52	15.50	13	4,627	0.28%
2020/07/16	5	15.70	13	16.05	16.10	-8	4,610	-0.17%
2020/07/15	0	0.00	7	15.84	15.70	-7	4,578	-0.15%
2020/07/14	2	15.85	0	0.00	15.70	2	4,630	0.04%
2020/07/13	22	16.24	1	16.25	16.35	21	4,586	0.46%
2020/07/10	11	16.74	8	16.89	16.60	3	4,545	0.07%
2020/07/09	16	18.69	5	18.70	18.65	11	4,420	0.25%
2020/07/08	5	18.99	9	18.94	18.90	-4	4,246	-0.09%
2020/07/07	18	18.97	31	19.02	18.95	-13	4,145	-0.31%
2020/07/06	3	19.18	42	19.21	19.40	-39	4,033	-0.97%
2020/07/03	29	18.88	2	18.85	18.80	27	3,932	0.69%
2020/07/02	1	18.35	60	18.40	18.35	-59	3,850	-1.53%
2020/07/01	21	18.24	5	18.15	18.10	16	3,798	0.42%
2020/06/30	7	18.04	16	18.13	18.05	-9	3,765	-0.24%
2020/06/29	1	17.55	3	17.75	17.80	-2	3,688	-0.05%
2020/06/24	1	17.85	19	17.81	17.65	-18	3,654	-0.49%
2020/06/23	11	17.20	1	17.50	17.15	10	3,535	0.28%
2020/06/22	2	17.40	5	17.40	17.35	-3	3,524	-0.09%
2020/06/19	1	17.50	0	0.00	17.35	1	3,554	0.03%
2020/06/18	1	17.15	0	0.00	17.25	1	3,587	0.03%
2020/06/17	2	17.20	0	0.00	17.10	2	3,611	0.06%
2020/06/16	8	17.11	1	17.15	17.10	7	3,666	0.19%
2020/06/15	0	0.00	10	16.80	16.95	-10	3,718	-0.27%
2020/06/12	2	16.65	1	16.70	16.70	1	3,732	0.03%
2020/06/11	7	16.91	5	17.02	16.85	2	3,736	0.05%
2020/06/10	2	17.35	5	17.60	17.35	-3	3,742	-0.08%
2020/06/09	15	17.68	0	0.00	17.55	15	3,811	0.39%
2020/06/08	11	17.96	11	18.05	17.85	0	3,848	0.00%
2020/06/05	0	0.00	2	17.53	17.55	-2	3,677	-0.05%
2020/06/04	5	17.35	2	17.40	17.35	3	3,669	0.08%
2020/06/03	5	17.40	8	17.40	17.45	-3	3,717	-0.08%
2020/06/02	2	17.28	5	17.30	17.30	-3	3,723	-0.08%
2020/05/29	17	17.40	7	17.49	17.35	10	3,982	0.25%
2020/05/28	1	16.95	0	0.00	16.90	1	3,864	0.03%
2020/05/26	0	0.00	18	17.55	17.20	-18	3,978	-0.45%
2020/05/25	0	0.00	1	16.95	17.10	-1	3,901	-0.03%
2020/05/22	5	17.10	0	0.00	16.80	5	3,909	0.13%
2020/05/21	9	16.88	0	0.00	16.85	9	3,920	0.23%
2020/05/15	5	16.80	0	0.00	16.85	5	4,230	0.12%
2020/05/14	5	17.05	5	17.10	17.05	0	4,336	0.00%
2020/05/13	20	17.55	11	17.43	17.35	9	4,454	0.20%
2020/05/12	22	16.70	10	16.75	16.75	12	4,257	0.28%
2020/05/11	6	17.87	27	17.95	17.50	-21	4,161	-0.50%
2020/05/08	1	17.00	5	16.95	17.30	-4	3,963	-0.10%
2020/05/07	15	17.23	13	17.08	17.40	2	3,873	0.05%
2020/05/06	12	16.84	15	16.71	16.95	-3	3,715	-0.08%
2020/05/05	6	15.48	0	0.00	15.45	6	3,530	0.17%
2020/05/04	3	15.30	27	15.17	15.30	-24	3,536	-0.68%
2020/04/30	5	15.25	0	0.00	15.35	5	3,546	0.14%
2020/04/29	15	15.37	8	15.47	15.35	7	3,549	0.20%
2020/04/28	15	15.43	2	15.30	15.50	13	3,573	0.36%
2020/04/27	8	14.86	0	0.00	15.00	8	3,618	0.22%
2020/04/24	1	14.60	2	14.50	14.60	-1	3,664	-0.03%
2020/04/23	2	14.45	2	14.60	14.50	0	3,748	0.00%
2020/04/22	2	14.40	0	0.00	14.40	2	3,765	0.05%
2020/04/21	10	14.50	0	0.00	14.45	10	3,791	0.26%
2020/04/20	0	14.90	2	15.00	14.85	-2	3,839	-0.05%
2020/04/17	5	15.13	4	15.30	15.00	1	3,963	0.03%
2020/04/16	0	0.00	3	14.60	14.60	-3	3,991	-0.08%
2020/04/15	4	14.75	5	14.75	14.75	-1	4,016	-0.02%
2020/04/14	2	14.60	0	0.00	14.55	2	4,053	0.05%
2020/04/13	2	14.40	0	0.00	14.35	2	4,133	0.05%
2020/04/10	0	14.55	0	0.00	14.50	0	4,154	0.00%
2020/04/09	0	0.00	2	14.75	14.50	-2	4,200	-0.05%
2020/04/08	2	14.35	4	14.38	14.50	-2	4,304	-0.05%
2020/04/07	2	14.55	1	14.75	14.60	1	4,325	0.02%
2020/04/06	0	0.00	2	14.40	14.30	-2	4,465	-0.04%
2020/04/01	2	14.50	4	14.00	14.50	-2	4,451	-0.04%
2020/03/31	0	0.00	4	14.08	13.95	-4	4,419	-0.09%
2020/03/30	6	13.82	17	13.84	13.95	-11	4,395	-0.25%
2020/03/27	2	14.15	1	14.15	14.10	1	4,381	0.02%
2020/03/26	0	0.00	2	14.15	14.05	-2	4,352	-0.05%
2020/03/25	10	14.41	4	14.13	14.05	6	4,341	0.14%
2020/03/24	0	0.00	4	13.70	14.00	-4	4,310	-0.09%
2020/03/23	2	12.90	0	0.00	12.80	2	4,248	0.05%
2020/03/20	43	13.58	38	13.69	13.75	5	4,208	0.12%
2020/03/19	3	12.98	2	13.40	12.75	1	4,143	0.02%
2020/03/18	2	14.35	15	14.64	14.15	-13	4,070	-0.32%
2020/03/17	27	14.21	19	14.48	14.40	8	4,038	0.20%
2020/03/16	16	14.34	32	14.45	14.35	-16	3,994	-0.40%
2020/03/13	20	14.00	2	13.95	14.10	18	3,956	0.45%
2020/03/12	22	15.27	6	15.27	15.15	16	3,859	0.41%
2020/03/11	0	0.00	7	16.23	15.95	-7	3,778	-0.19%
2020/03/10	2	15.90	0	0.00	16.40	2	3,750	0.05%
2020/03/09	8	16.21	8	16.26	15.95	0	3,708	0.00%
2020/03/06	0	16.70	6	16.78	16.75	-6	3,635	-0.16%
2020/03/05	0	0.00	4	17.08	16.95	-4	3,607	-0.11%
2020/03/04	22	16.85	9	16.77	17.00	13	3,478	0.37%
2020/03/03	7	16.18	7	16.09	16.10	0	3,298	0.00%
2020/03/02	16	15.39	4	15.61	15.90	12	3,272	0.37%
2020/02/27	2	15.70	6	16.37	15.75	-4	3,226	-0.12%
2020/02/26	8	16.78	10	16.65	16.65	-2	3,145	-0.06%
2020/02/25	6	16.76	0	0.00	16.80	6	3,109	0.19%
2020/02/24	22	16.55	34	16.66	16.70	-12	3,081	-0.39%
2020/02/21	25	17.07	27	17.30	16.90	-2	3,048	-0.07%
2020/02/20	13	17.55	12	17.46	17.50	1	2,987	0.03%
2020/02/19	23	16.94	18	17.05	17.10	5	2,859	0.17%
2020/02/18	14	17.36	12	17.29	17.20	2	2,789	0.07%
2020/02/17	8	16.99	20	17.12	17.20	-12	2,656	-0.45%
2020/02/14	33	16.66	45	16.78	16.75	-12	2,508	-0.48%
2020/02/13	6	15.78	0	0.00	15.70	6	2,339	0.26%
2020/02/12	0	0.00	16	15.79	15.75	-16	2,368	-0.68%
2020/02/11	12	15.75	2	15.90	15.80	10	2,364	0.42%
2020/02/10	4	15.55	8	15.56	15.70	-4	2,415	-0.17%
2020/02/07	12	15.75	0	0.00	15.60	12	2,484	0.48%
2020/02/06	6	15.73	41	16.00	15.95	-35	2,732	-1.28%
2020/02/05	9	15.63	1	15.60	15.50	8	2,700	0.30%
2020/02/04	25	15.85	6	15.89	15.75	19	2,676	0.71%
2020/02/03	4	15.26	1	15.35	15.80	3	2,657	0.11%
2020/01/31	17	15.71	20	15.68	15.70	-3	2,627	-0.11%
2020/01/30	19	15.54	9	15.48	15.45	10	2,585	0.39%
2020/01/20	9	17.15	12	17.29	17.15	-3	2,514	-0.12%
2020/01/17	23	17.00	17	17.07	16.95	6	2,533	0.24%
2020/01/16	0	0.00	16	16.75	16.75	-16	2,453	-0.65%
2020/01/15	12	16.73	16	16.66	16.60	-4	2,449	-0.16%
2020/01/14	4	16.68	10.2	16.74	16.55	-6.2	2,432	-0.25%
2020/01/13	40	16.78	33	16.84	16.75	7	2,436	0.29%
2020/01/10	13	16.32	35	16.26	16.30	-22	2,313	-0.95%
2020/01/09	46	16.06	3	16.07	16.00	43	2,221	1.94%
2020/01/08	15	15.91	19	15.88	15.90	-4	2,195	-0.18%
2020/01/07	8	15.72	26	15.94	16.05	-18	2,187	-0.82%
2020/01/06	16	15.54	0	0.00	15.55	16	2,132	0.75%
2020/01/03	20	16.00	34	15.85	15.95	-14	2,108	-0.66%
2020/01/02	17	16.24	1	16.20	16.20	16	2,077	0.77%
2019/12/31	5	15.97	21	15.92	15.85	-16	1,981	-0.81%
2019/12/30	18	15.83	27	15.96	15.85	-9	1,928	-0.47%
2019/12/27	19	15.04	0	0.00	14.95	19	1,765	1.08%
2019/12/26	3	14.95	0	0.00	14.95	3	1,760	0.17%
2019/12/25	3	14.90	0	0.00	14.90	3	1,768	0.17%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/20	2	15.05	0	0.00	15.05	2	1,837	0.11%
2019/12/19	3	15.05	20	15.10	15.05	-17	1,839	-0.92%
2019/12/18	0	0.00	10	14.88	14.85	-10	1,835	-0.54%
2019/12/17	5	14.80	0	0.00	14.85	5	1,851	0.27%
2019/12/16	5	14.75	1	14.80	14.75	4	1,867	0.21%
2019/12/13	5	14.80	0	0.00	14.75	5	1,898	0.26%
2019/12/12	7	14.88	0	0.00	14.80	7	1,913	0.37%
2019/12/11	1	14.85	0	0.00	14.90	1	1,937	0.05%
2019/12/10	6	14.94	26	14.99	14.95	-20	2,150	-0.93%
2019/12/05	1	14.70	0	0.00	14.70	1	2,221	0.05%
2019/12/04	3	14.60	0	0.00	14.65	3	2,246	0.13%
2019/12/03	5	14.75	0	0.00	14.75	5	2,292	0.22%
2019/12/02	5	14.80	0	0.00	14.70	5	2,406	0.21%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/22	5	15.00	23	14.95	15.00	-18	2,787	-0.65%
2019/11/21	15	14.70	0	0.00	14.85	15	2,911	0.52%
2019/11/20	13	14.82	0	0.00	14.75	13	3,010	0.43%
2019/11/18	15	14.90	0	0.00	14.90	15	3,878	0.39%
2019/11/12	0	0.00	15	15.25	15.20	-15	4,098	-0.37%
2019/11/11	31	15.14	1	15.25	15.05	30	4,217	0.71%
2019/11/08	5	15.65	1	15.60	15.60	4	4,211	0.09%
2019/11/07	5	15.90	0	0.00	15.70	5	4,215	0.12%
2019/11/06	5	16.30	0	0.00	16.20	5	4,152	0.12%
2019/11/05	17	16.07	8	16.28	16.25	9	4,060	0.22%
2019/11/01	1	15.50	0	0.00	15.50	1	3,786	0.03%
2019/10/31	0	0.00	5	15.53	15.50	-5	3,790	-0.13%
2019/10/25	6	15.75	17	15.82	15.75	-11	3,786	-0.29%
2019/10/24	0	0.00	7	15.56	15.50	-7	3,765	-0.19%
2019/10/23	10	15.50	2	15.65	15.50	8	3,829	0.21%
2019/10/22	0	0.00	3	15.70	15.65	-3	3,854	-0.08%
2019/10/21	10	15.80	0	0.00	15.75	10	3,863	0.26%
2019/10/18	0	0.00	1	15.60	15.65	-1	3,816	-0.03%
2019/10/15	3	15.40	5	15.61	15.50	-2	3,781	-0.05%
2019/10/09	0	0.00	13	15.00	15.05	-13	3,687	-0.35%
2019/10/07	0	0.00	30	14.72	14.90	-30	3,668	-0.82%
2019/10/04	28	14.50	0	0.00	14.50	28	3,646	0.77%
2019/10/03	2	14.45	40	14.55	14.50	-38	3,675	-1.03%
2019/10/01	0	0.00	30	14.88	14.75	-30	3,745	-0.80%
2019/09/27	22	14.86	20	14.96	14.70	2	3,850	0.05%
2019/09/26	11	15.15	20	15.20	15.15	-9	3,809	-0.24%
2019/09/24	10	15.43	0	0.00	15.40	10	3,800	0.26%
2019/09/23	40	15.40	0	0.00	15.40	40	3,798	1.05%
2019/09/20	2	15.35	5	15.55	15.55	-3	3,781	-0.08%
2019/09/19	26	15.35	0	0.00	15.35	26	3,772	0.69%
2019/09/18	37	15.46	0	0.00	15.45	37	3,768	0.98%
2019/09/17	1	15.70	0	0.00	15.65	1	3,739	0.03%
2019/09/16	1	15.80	0	0.00	15.80	1	3,753	0.03%
2019/09/12	3	16.00	2	16.10	15.95	1	3,731	0.03%
2019/09/11	0	0.00	20	15.55	15.65	-20	3,524	-0.57%
2019/09/10	28	15.43	5	15.45	15.35	23	3,515	0.65%
2019/09/06	10	15.60	10	15.80	15.75	0	3,502	0.00%
2019/09/04	0	0.00	30	15.90	15.90	-30	3,516	-0.85%
2019/09/03	35	15.54	5	15.70	15.70	30	3,401	0.88%
2019/09/02	0	0.00	1	15.80	15.90	-1	3,331	-0.03%
2019/08/30	1	16.05	455	15.79	15.70	-454	3,278	-13.85%	大賣/鉅額交易
2019/08/29	5	15.25	0	0.00	15.25	5	3,101	0.16%
2019/08/28	354	15.36	4	15.35	15.30	350	3,071	11.39%	大買/鉅額交易
2019/08/26	3	15.75	18	15.70	15.60	-15	2,977	-0.50%
2019/08/22	84	16.18	16	16.11	15.90	68	2,778	2.45%
2019/08/21	3	15.85	22	15.85	15.85	-19	2,167	-0.88%
2019/08/20	23	14.41	55	14.50	14.45	-32	1,913	-1.67%
2019/08/16	152	13.94	10	13.85	13.90	142	1,769	8.03%	大買/鉅額交易
2019/08/15	16	13.89	55	14.20	14.00	-39	1,731	-2.25%
2019/08/14	57	13.96	3	14.22	13.85	54	1,672	3.23%
2019/08/13	1	14.75	0	0.00	14.90	1	1,569	0.06%
2019/08/07	0	0.00	30	13.95	13.90	-30	1,548	-1.94%
2019/08/05	0	0.00	25	13.95	13.95	-25	1,598	-1.56%
2019/08/02	5	13.90	15	13.93	13.90	-10	1,638	-0.61%
2019/07/31	20	14.10	0	0.00	14.05	20	1,798	1.11%
2019/07/30	0	0.00	10	14.30	14.30	-10	1,811	-0.55%
2019/07/29	10	14.15	0	0.00	14.25	10	1,810	0.55%
2019/07/26	45	14.49	0	0.00	14.20	45	1,817	2.48%
2019/07/24	0	0.00	60	14.69	14.90	-60	1,715	-3.50%
2019/07/23	15	14.78	5	14.90	14.90	10	1,692	0.59%
2019/07/22	30	14.82	10	15.00	14.85	20	1,685	1.19%
2019/07/19	13	14.83	0	0.00	14.80	13	1,723	0.75%
2019/07/17	27	15.15	27	15.31	15.15	0	1,905	0.00%
2019/07/16	9	15.05	0	0.00	15.00	9	1,933	0.47%
2019/07/15	0	0.00	7	15.05	15.05	-7	2,145	-0.33%
2019/07/12	18	14.71	18	14.85	14.85	0	2,174	0.00%
2019/07/10	0	0.00	10	14.95	14.95	-10	2,385	-0.42%
2019/07/09	25	15.14	0	0.00	14.95	25	2,645	0.94%
2019/07/08	25	15.40	25	15.51	15.50	0	2,865	0.00%
2019/07/05	5	15.45	5	15.65	15.65	0	3,035	0.00%
2019/06/26	0	0.00	10	14.85	14.90	-10	2,943	-0.34%
2019/06/18	10	14.50	10	14.62	14.55	0	3,162	0.00%
2019/06/13	10	14.55	35	14.29	14.90	-25	3,134	-0.80%
2019/06/12	10	13.85	0	0.00	13.90	10	3,037	0.33%
2019/06/10	15	13.85	0	0.00	13.85	15	3,022	0.50%
2019/06/04	14	13.90	14	13.95	13.80	0	3,010	0.00%
2019/05/30	3	14.20	3	13.95	14.10	0	2,993	0.00%
2019/05/16	0	0.00	6	13.70	13.55	-6	2,798	-0.21%
2019/05/15	6	13.64	23	13.60	13.60	-17	2,782	-0.61%
2019/05/14	23	13.98	0	0.00	13.80	23	2,747	0.84%
2019/05/08	0	0.00	2	14.80	14.95	-2	2,536	-0.08%
2019/05/07	0	0.00	5	14.00	13.95	-5	2,451	-0.20%
2019/05/03	5	14.30	35	14.70	14.35	-30	2,397	-1.25%
2019/05/02	2	14.25	0	0.00	14.35	2	2,368	0.08%
2019/04/30	5	14.25	9	14.45	14.35	-4	2,350	-0.17%
2019/04/29	15	14.16	6	14.45	14.05	9	2,312	0.39%
2019/04/26	10	14.20	0	0.00	14.20	10	2,286	0.44%
2019/04/25	10	14.40	20	14.70	14.40	-10	2,273	-0.44%
2019/04/23	38	14.93	4	14.85	14.45	34	2,161	1.57%
2019/04/22	0	0.00	11	15.90	15.95	-11	2,000	-0.55%
2019/04/19	11	15.65	15	16.16	16.20	-4	1,943	-0.21%
2019/04/18	4	16.35	1	16.35	16.35	3	1,718	0.17%
2019/04/17	0	0.00	6	14.78	14.90	-6	1,679	-0.36%
2019/04/15	0	0.00	15	15.00	15.10	-15	1,442	-1.04%
2019/04/12	15	13.77	16	13.85	14.15	-1	1,168	-0.09%
2019/04/11	1	12.20	12	12.74	13.00	-11	910	-1.21%
2019/04/09	0	0.00	2	11.65	11.55	-2	690	-0.29%
2019/04/01	1	11.80	1	11.75	11.65	0	616	0.00%
2019/03/29	0	0.00	9	11.75	11.75	-9	577	-1.56%
2019/03/28	1	11.75	1	11.90	11.85	0	549	0.00%
2019/03/26	2	11.95	96	11.87	11.35	-94	462	-20.34%
2019/03/25	3	11.22	7	11.26	11.40	-4	369	-1.08%
2019/03/22	0	10.55	50	10.20	10.65	-50	262	-19.02%
2019/03/21	15	10.07	0	0.00	10.15	15	236	6.36%
2019/03/13	6	9.58	6	9.64	9.64	0	171	0.00%
2019/03/11	0	0.00	3	9.60	9.60	-3	169	-1.77%
2019/03/08	15	9.52	12	9.63	9.63	3	168	1.78%
2019/03/05	0	0.00	25	9.61	9.77	-25	170	-14.62%
2019/02/27	5	9.46	0	0.00	9.53	5	169	2.96%
2019/02/25	20	9.45	0	0.00	9.48	20	171	11.63%
2019/02/21	5	9.54	0	0.00	9.59	5	171	2.91%
2019/02/15	0	0.00	20	9.67	9.67	-20	179	-11.13%
2019/02/14	20	9.73	0	0.00	9.73	20	179	11.17%
2019/01/16	50	9.70	0	0.00	9.93	50	147	33.91%
2019/01/14	0	0.00	41	9.17	9.06	-41	129	-31.74%
2019/01/11	10	8.88	0	0.00	8.82	10	125	7.98%
2019/01/10	12	8.90	0	0.00	8.92	12	124	9.62%
2019/01/09	0	0.00	5	8.98	8.92	-5	126	-3.97%
2019/01/08	0	0.00	5	8.92	8.92	-5	127	-3.92%
2019/01/07	3	8.96	2	9.03	9.00	1	127	0.78%
2019/01/04	2	8.81	0	0.00	8.88	2	132	1.51%
2019/01/03	5	8.91	0	0.00	8.94	5	148	3.36%
2019/01/02	0	0.00	9	9.07	8.94	-9	150	-5.97%
2018/12/28	0	0.00	7	9.09	9.00	-7	153	-4.56%
2018/12/27	11	8.95	0	0.00	9.04	11	156	7.05%
2018/12/26	3	8.88	0	0.00	9.04	3	170	1.76%
2018/12/25	0	0.00	5	9.00	9.00	-5	171	-2.92%
2018/12/20	0	0.00	13	8.94	8.86	-13	184	-7.06%
2018/12/19	31	9.00	0	0.00	9.00	31	183	16.87%
2018/12/18	0	0.00	13	9.06	8.99	-13	183	-7.08%
2018/12/13	18	9.33	0	0.00	9.32	18	201	8.94%
2018/12/06	0	0.00	45	9.49	9.41	-45	201	-22.36%
2018/12/05	15	9.56	0	0.00	9.60	15	203	7.37%
2018/12/04	2	9.82	32	9.89	9.82	-30	210	-14.25%
2018/12/03	11	9.80	13	9.88	9.88	-2	219	-0.91%
2018/11/30	13	9.70	3	9.79	9.79	10	220	4.53%
2018/11/29	31	9.81	0	0.00	9.78	31	219	14.10%
2018/11/28	21	9.90	0	0.00	9.92	21	217	9.68%
2018/11/20	0	0.00	1	10.05	10.05	-1	227	-0.44%
2018/11/08	0	0.00	10	9.39	9.37	-10	250	-3.99%
2018/11/02	1	9.11	1	9.18	9.20	0	260	0.00%
2018/10/25	1	8.80	0	0.00	8.79	1	281	0.35%
2018/10/02	0	0.00	27	9.61	9.75	-27	356	-7.58%
2018/10/01	3	9.57	9	9.70	9.66	-6	368	-1.63%
2018/09/27	34	9.67	0	0.00	9.69	34	419	8.11%
2018/09/19	10	9.45	35	9.70	9.80	-25	440	-5.68%
2018/09/18	18	9.49	0	0.00	9.49	18	425	4.23%
2018/09/14	0	0.00	30	9.49	9.53	-30	431	-6.95%
2018/09/13	10	9.38	0	0.00	9.48	10	435	2.30%
2018/09/12	10	9.32	3	9.34	9.38	7	439	1.59%
2018/09/11	8	9.24	5	9.39	9.33	3	444	0.67%
2018/09/10	21	9.35	14	9.39	9.31	7	445	1.57%
2018/09/07	40	9.96	30	9.97	9.85	10	440	2.27%
2018/09/06	0	0.00	22	10.00	10.00	-22	437	-5.03%
2018/09/04	2	10.15	17	10.20	10.15	-15	472	-3.17%
2018/09/03	31	10.00	13	10.15	10.15	18	485	3.71%
2018/08/31	0	0.00	9	10.25	10.10	-9	489	-1.84%
2018/08/29	9	10.00	0	0.00	10.15	9	500	1.80%
2018/08/28	0	0.00	1	10.10	10.10	-1	508	-0.20%
2018/08/27	22	10.05	0	0.00	10.10	22	519	4.23%
2018/08/22	0	0.00	3	10.15	10.30	-3	552	-0.54%
2018/08/21	0	0.00	10	10.08	10.10	-10	564	-1.77%
2018/08/20	13	10.00	0	0.00	10.05	13	567	2.29%
2018/08/15	0	0.00	5	10.35	10.30	-5	565	-0.88%
2018/08/10	0	0.00	10	10.70	10.65	-10	588	-1.70%
2018/08/09	10	10.65	0	0.00	10.70	10	591	1.69%
2018/08/08	0	0.00	10	10.80	10.75	-10	601	-1.66%
2018/08/03	10	10.85	0	0.00	10.85	10	608	1.64%
2018/07/27	0	0.00	10	10.85	10.80	-10	598	-1.67%
2018/07/19	0	0.00	50	10.44	10.70	-50	542	-9.22%
2018/07/18	0	0.00	53	10.39	10.35	-53	537	-9.86%
2018/07/17	0	0.00	22	10.43	10.45	-22	538	-4.09%
2018/07/13	0	0.00	10	10.70	10.70	-10	535	-1.87%
2018/07/11	15	10.65	0	0.00	10.65	15	546	2.75%
2018/07/10	90	10.70	0	0.00	10.75	90	556	16.17%
2018/07/09	20	10.70	1	11.00	10.85	19	660	2.88%
2018/07/06	2	10.85	1	11.20	11.15	1	657	0.15%
2018/07/05	10.2	10.60	65	10.97	10.90	-54.8	694	-7.89%
2018/07/03	0	0.00	48	10.90	10.80	-48	743	-6.46%
2018/07/02	0	0.00	32	10.78	10.70	-32	728	-4.39%
2018/06/29	5	10.60	0	0.00	10.65	5	729	0.69%
2018/06/27	1	10.55	0	0.00	10.55	1	734	0.14%
2018/06/26	0	0.00	1	10.70	10.60	-1	736	-0.14%
2018/06/21	25	10.89	0	0.00	10.85	25	743	3.36%
2018/06/20	0	0.00	5	11.10	11.00	-5	747	-0.67%
2018/06/19	32	11.03	0	0.00	10.95	32	778	4.11%
2018/06/15	1	11.15	0	0.00	11.15	1	776	0.13%
2018/06/14	0	0.00	10	11.25	11.25	-10	774	-1.29%
2018/06/13	77	11.32	0	0.00	11.30	77	771	9.98%
2018/06/12	7	11.40	53	11.59	11.45	-46	763	-6.03%
2018/06/07	43	11.45	0	0.00	11.45	43	735	5.85%
2018/06/06	10	11.45	0	0.00	11.45	10	729	1.37%
2018/05/31	0	0.00	3	11.45	11.40	-3	727	-0.41%
2018/05/29	1	11.20	50	11.00	10.90	-49	699	-7.01%
2018/05/28	10	10.70	0	0.00	10.75	10	679	1.47%
2018/05/25	30	10.65	0	0.00	10.70	30	680	4.41%
2018/05/23	10	10.75	0	0.00	10.70	10	681	1.47%
2018/05/15	3	10.40	0	0.00	10.40	3	684	0.44%
2018/05/09	2	10.40	0	0.00	10.40	2	721	0.28%
2018/05/08	0	0.00	2	10.45	10.40	-2	728	-0.27%
2018/04/25	1	10.50	0	0.00	10.55	1	861	0.12%
2018/04/19	0	0.00	20	10.90	10.85	-20	911	-2.19%
2018/04/17	0	0.00	4	11.21	10.95	-4	924	-0.43%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/13	2	11.58	0	0.00	11.70	2	949	0.21%
2018/04/12	2	11.65	2	11.70	11.65	0	860	0.00%
2018/04/11	1	11.85	2	11.83	11.65	-1	869	-0.11%
2018/04/10	5	11.79	7	11.35	11.90	-2	828	-0.24%
2018/04/09	4	10.80	0	0.00	10.85	4	814	0.49%
2018/04/02	2	10.85	0	0.00	10.85	2	932	0.21%
2018/03/13	5	10.80	0	0.00	10.80	5	1,523	0.33%
2018/03/12	0	0.00	1	10.85	10.80	-1	1,558	-0.06%
2018/03/09	0	0.00	20	10.85	10.85	-20	1,584	-1.26%
2018/03/06	1	11.30	0	0.00	11.10	1	1,747	0.06%
2018/03/02	2	10.90	0	0.00	11.05	2	2,163	0.09%
2018/02/22	2	10.65	0	0.00	10.75	2	2,209	0.09%
2018/02/06	1	11.25	0	0.00	10.80	1	2,334	0.04%
2018/02/01	0	0.00	40	12.20	12.15	-40	2,325	-1.72%
2018/01/31	0	0.00	30	12.05	12.25	-30	2,332	-1.29%
2018/01/30	4	12.50	0	0.00	12.25	4	2,326	0.17%
2018/01/29	26	12.48	0	0.00	12.45	26	2,310	1.13%
2018/01/26	0	0.00	20	12.10	12.10	-20	2,249	-0.89%
2018/01/10	0	0.00	6	12.55	12.45	-6	2,245	-0.27%
2018/01/09	0	0.00	2	12.55	12.45	-2	2,231	-0.09%