康舒 (6282)-第一金-光復券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
31.85
漲跌
▼0.40
漲幅
-1.24%
成交量
2,327張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	9.1	32.05	5	31.85	31.85	4.1	4,013	0.10%
2024/12/10	1	32.60	1	32.25	32.25	0	3,999	0.00%
2024/12/09	3	32.72	7	32.49	32.50	-4	4,007	-0.10%
2024/12/06	4	33.74	3	33.43	33.25	1	3,988	0.03%
2024/12/05	3	34.05	0	0.00	33.50	3	3,978	0.08%
2024/12/04	0	0.00	3	33.95	34.10	-3	3,965	-0.08%
2024/12/03	1	33.60	3	33.73	33.65	-2	3,969	-0.05%
2024/12/02	2	33.68	5	34.25	33.25	-3	3,950	-0.08%
2024/11/29	0	0.00	3	33.23	33.10	-3	3,868	-0.08%
2024/11/28	14	33.36	7	33.01	32.85	7	3,876	0.18%
2024/11/27	7	33.94	9	34.01	33.90	-2	3,834	-0.05%
2024/11/26	10	34.37	7.5	34.41	34.05	2.5	3,757	0.07%
2024/11/25	10	34.76	21	34.81	35.20	-11	3,614	-0.30%
2024/11/22	6	34.37	6	34.62	34.55	0	3,434	0.00%
2024/11/21	9	34.27	10	34.03	34.40	-1	3,237	-0.03%
2024/11/20	6	33.70	7	33.79	33.50	-1	2,985	-0.03%
2024/11/19	1	31.05	22.4	31.92	32.00	-21.4	2,749	-0.78%
2024/11/18	17.1	31.33	8	31.09	30.95	9.1	2,692	0.34%
2024/11/15	18	31.98	7	32.02	31.85	11	2,667	0.41%
2024/11/14	2	32.83	0	0.00	32.05	2	2,646	0.08%
2024/11/13	9	30.36	22	31.55	33.70	-13	2,450	-0.53%
2024/11/12	11.2	30.34	25	30.60	30.65	-13.9	2,218	-0.62%
2024/11/11	4.7	31.12	5	31.37	31.40	-0.4	2,191	-0.02%
2024/11/08	6	32.23	6	31.75	31.70	0	2,217	0.00%
2024/11/07	30	33.35	0	0.00	32.90	30	2,183	1.37%
2024/11/05	0	0.00	1	33.00	33.15	-1	2,298	-0.04%
2024/11/04	8	32.63	8	32.68	32.70	0	2,487	0.00%
2024/11/01	0	0.00	12	32.40	33.20	-12	2,618	-0.46%
2024/10/30	3	32.43	0	0.00	32.05	3	2,657	0.11%
2024/10/29	12	32.92	4	32.80	32.80	8	2,686	0.30%
2024/10/28	1	33.50	7	33.56	33.65	-6	2,684	-0.22%
2024/10/25	14	34.29	22	34.31	33.80	-8	2,724	-0.29%
2024/10/24	13.1	33.54	3	33.40	33.40	10.1	2,726	0.37%
2024/10/23	6.1	34.07	10	33.90	33.80	-4	2,758	-0.14%
2024/10/22	8	33.94	13	34.14	34.10	-5	2,786	-0.18%
2024/10/21	4	33.93	9	34.30	34.30	-5	2,883	-0.17%
2024/10/18	5.1	34.15	3	33.90	33.85	2.1	2,973	0.07%
2024/10/17	18.1	34.44	0	0.00	34.30	18.1	3,014	0.60%
2024/10/16	1	33.60	1	34.50	34.50	0	3,051	0.00%
2024/10/15	0.1	34.05	0	0.00	33.80	0.1	3,070	0.00%
2024/10/11	0	0.00	1	33.25	33.20	-1	3,199	-0.03%
2024/10/09	10.1	33.33	21	33.04	33.00	-11	3,535	-0.31%
2024/10/08	3.1	33.45	1	33.35	33.35	2.1	3,577	0.06%
2024/10/07	14.1	34.01	0	0.00	34.00	14.1	3,687	0.38%
2024/10/04	1.1	34.05	1	33.90	33.90	0.1	3,831	0.00%
2024/10/01	11	33.79	11	34.02	34.30	0	4,158	0.00%
2024/09/27	0	0.00	3	33.77	34.25	-3	4,847	-0.06%
2024/09/26	0	0.00	6	33.30	33.20	-6	4,855	-0.12%
2024/09/25	4	33.29	0	0.00	33.25	4	4,917	0.08%
2024/09/24	8	33.10	6	32.92	32.95	2	4,956	0.04%
2024/09/23	0.1	33.10	0	0.00	33.20	0.1	5,051	0.00%
2024/09/20	6	32.93	7	32.94	33.00	-1	5,101	-0.02%
2024/09/19	2	32.40	13	32.72	32.85	-11	5,222	-0.21%
2024/09/18	6.9	32.68	8	32.26	32.25	-1.1	5,267	-0.02%
2024/09/16	9	32.44	13	32.72	32.80	-4	5,336	-0.07%
2024/09/13	16	31.92	0	0.00	32.30	16	5,440	0.29%
2024/09/12	2	31.80	0	0.00	32.00	2	5,720	0.03%
2024/09/10	2.1	32.05	2	32.25	31.55	0.1	6,379	0.00%
2024/09/09	1	31.20	3	31.82	32.20	-2	6,449	-0.03%
2024/09/06	2	31.83	0	0.00	31.85	2	6,481	0.03%
2024/09/04	4	32.20	2	32.43	32.05	2	6,656	0.03%
2024/09/03	1	34.55	1	34.75	34.10	0	6,649	0.00%
2024/09/02	0	0.00	4	34.70	34.65	-4	6,707	-0.06%
2024/08/30	5	34.84	1	35.00	35.00	4	6,748	0.06%
2024/08/29	3	34.77	6	34.86	34.95	-3	6,756	-0.04%
2024/08/28	8	34.84	2	35.00	34.80	6	6,771	0.09%
2024/08/27	1	35.05	1	35.25	35.10	0	6,795	0.00%
2024/08/26	2	35.08	4	35.51	35.30	-2	6,855	-0.03%
2024/08/23	11	34.69	7	34.75	35.00	4	6,876	0.06%
2024/08/22	1	35.45	3	35.42	35.35	-2	6,917	-0.03%
2024/08/21	0	0.00	6	35.16	34.90	-6	6,987	-0.09%
2024/08/20	7	35.15	4	35.15	35.10	3	7,102	0.04%
2024/08/19	0	0.00	14	35.22	35.15	-14	7,173	-0.20%
2024/08/16	9	34.99	0	0.00	34.75	9	7,193	0.13%
2024/08/15	13	35.08	4	35.06	34.80	9	7,255	0.12%
2024/08/14	0	0.00	2	35.35	35.45	-2	7,300	-0.03%
2024/08/13	5	35.01	3	35.12	34.85	2	7,303	0.03%
2024/08/12	0	0.00	10	35.15	35.30	-10	7,322	-0.14%
2024/08/09	0	0.00	5	34.35	34.25	-5	7,344	-0.07%
2024/08/08	5	33.70	0	0.00	33.75	5	7,359	0.07%
2024/08/07	0	0.00	12	33.79	33.95	-12	7,359	-0.16%
2024/08/06	2	29.70	4	30.71	30.90	-2	7,294	-0.03%
2024/08/05	23	32.41	0	0.00	31.95	23	7,185	0.32%
2024/08/02	0	0.00	2.6	35.54	35.50	-2.6	7,241	-0.04%
2024/08/01	2	36.45	2	36.75	36.85	0	7,329	0.00%
2024/07/31	0	0.00	5	35.97	35.90	-5	7,442	-0.07%
2024/07/30	7	35.42	2.8	35.62	35.90	4.2	7,488	0.06%
2024/07/29	2	36.15	6	35.94	35.80	-4	7,480	-0.05%
2024/07/22	3	37.10	4	36.78	36.70	-1	7,475	-0.01%
2024/07/19	3	38.43	2	38.00	37.95	1	7,432	0.01%
2024/07/17	0	0.00	5	39.70	39.30	-5	7,490	-0.07%
2024/07/16	0	0.00	1	39.55	39.25	-1	7,604	-0.01%
2024/07/15	7	39.24	3	39.18	39.10	4	7,746	0.05%
2024/07/12	1	39.60	7	39.37	39.60	-6	7,937	-0.08%
2024/07/11	28	39.71	5	40.85	39.45	23	8,073	0.28%
2024/07/10	0	0.00	7	39.36	39.20	-7	7,837	-0.09%
2024/07/09	4	39.38	1	39.65	39.15	3	7,863	0.04%
2024/07/08	2	40.33	4	40.05	40.10	-2	7,902	-0.03%
2024/07/05	21	40.44	43	40.34	40.25	-22	7,992	-0.28%
2024/07/04	12	39.62	1	39.80	39.90	11	7,711	0.14%
2024/07/03	21	39.99	25	39.59	39.55	-4	7,584	-0.05%
2024/07/02	12	38.11	6	38.00	38.25	6	7,110	0.08%
2024/07/01	2.2	38.53	1	38.55	38.30	1.2	7,099	0.02%
2024/06/28	4.1	38.81	5	38.97	38.85	-1	7,080	-0.01%
2024/06/27	0	0.00	2	39.05	38.70	-2	7,090	-0.03%
2024/06/26	4.1	39.08	0	0.00	38.90	4.1	7,058	0.06%
2024/06/25	1	38.30	11	38.47	39.40	-10	7,074	-0.14%
2024/06/24	8.1	38.73	2	38.78	38.50	6.1	7,019	0.09%
2024/06/21	1	38.95	6	38.88	39.05	-5	7,039	-0.07%
2024/06/20	8	39.03	11	39.13	39.00	-3	7,025	-0.04%
2024/06/19	25.1	39.17	120	39.00	39.10	-94.9	7,010	-1.35%	大賣/
2024/06/18	131	39.44	19	39.38	39.70	112	6,807	1.65%	大買/鉅額交易
2024/06/14	6	38.00	60	38.02	37.75	-54	6,288	-0.86%
2024/06/13	7	36.99	119	37.18	37.20	-112	6,241	-1.79%	大賣/鉅額交易
2024/06/12	13.3	37.13	5	37.10	37.05	8.3	6,263	0.13%
2024/06/11	0	0.00	6	38.15	37.70	-6	6,231	-0.10%
2024/06/07	2	37.35	0	0.00	37.60	2	6,280	0.03%
2024/06/06	0.5	37.00	0	0.00	36.90	0.5	6,282	0.01%
2024/06/05	3	37.13	0	0.00	36.90	3	6,255	0.05%
2024/06/04	3	37.50	27	37.62	37.25	-24	6,320	-0.38%
2024/05/30	1.1	37.55	9	37.62	37.40	-7.9	6,558	-0.12%
2024/05/29	6.1	37.78	2	38.08	37.70	4.1	6,636	0.06%
2024/05/28	0	0.00	7	38.04	38.10	-7	6,861	-0.10%
2024/05/27	2	37.55	16	37.34	37.65	-14	7,290	-0.19%
2024/05/24	24.3	36.43	3	36.43	36.40	21.3	7,376	0.29%
2024/05/23	1	37.45	4	37.13	37.15	-3	7,327	-0.04%
2024/05/22	7.4	37.84	1	37.75	37.75	6.4	7,490	0.09%
2024/05/21	54	38.06	4	38.03	38.00	50	7,636	0.65%
2024/05/20	50	37.91	0	0.00	37.60	50	8,194	0.61%
2024/05/16	0	0.00	2	37.50	37.35	-2	9,344	-0.02%
2024/05/14	1	37.30	2	37.35	37.35	-1	10,085	-0.01%
2024/05/13	60	37.25	2	37.23	37.20	58	10,200	0.57%
2024/05/10	0	0.00	8	37.41	37.55	-8	10,370	-0.08%
2024/05/09	2.1	37.47	1	37.30	37.30	1.1	10,844	0.01%
2024/05/08	11	37.51	17	37.72	37.95	-6	10,925	-0.05%
2024/05/07	22.1	38.37	4.1	38.52	38.30	18	11,028	0.16%
2024/05/06	4	39.14	1	38.90	38.90	3	11,092	0.03%
2024/05/03	3	39.58	2	39.33	39.35	1	10,976	0.01%
2024/04/30	0	0.00	2	39.90	39.75	-2	10,972	-0.02%
2024/04/26	1	39.50	0	0.00	39.50	1	10,984	0.01%
2024/04/25	1	39.95	1	39.95	39.85	0	10,967	0.00%
2024/04/24	0	0.00	4	39.76	40.40	-4	10,947	-0.04%
2024/04/23	3	38.98	1	38.85	38.85	2	10,931	0.02%
2024/04/22	3	39.57	5	40.05	39.35	-2	10,877	-0.02%
2024/04/19	8	39.78	5	40.33	39.50	3	10,745	0.03%
2024/04/18	4	41.36	3	40.58	40.40	1	10,615	0.01%
2024/04/17	3	40.80	5	40.65	40.75	-2	10,474	-0.02%
2024/04/16	1	38.90	2	38.75	38.30	-1	10,305	-0.01%
2024/04/12	1	40.16	1	40.60	40.45	0	10,271	0.00%
2024/04/11	1	40.25	3	40.10	40.25	-2	10,156	-0.02%
2024/04/09	0	0.00	1	38.90	39.00	-1	10,013	-0.01%
2024/04/08	2.1	38.48	1	38.40	38.50	1.1	10,015	0.01%
2024/04/02	3.1	39.02	0	0.00	39.10	3.1	10,097	0.03%
2024/04/01	2	39.30	4	39.55	39.40	-2	10,145	-0.02%
2024/03/29	0.1	38.85	0.2	38.95	38.75	-0.1	10,193	0.00%
2024/03/28	2.1	38.93	2	38.90	38.90	0.1	10,175	0.00%
2024/03/27	3.3	39.05	0	0.00	39.00	3.3	10,146	0.03%
2024/03/26	1.1	39.50	7	39.29	39.15	-5.9	10,103	-0.06%
2024/03/25	4	40.10	0	0.00	39.90	4	10,099	0.04%
2024/03/21	0	0.00	3	40.30	40.30	-3	10,097	-0.03%
2024/03/20	0	0.00	1	39.80	39.65	-1	10,091	-0.01%
2024/03/19	0.1	39.90	11.1	39.99	39.80	-11.1	10,154	-0.11%
2024/03/18	0	0.00	2	39.55	39.65	-2	10,366	-0.02%
2024/03/15	10	39.27	0	0.00	39.80	10	10,478	0.10%
2024/03/14	0	0.00	1	38.95	39.20	-1	10,726	-0.01%
2024/03/13	8.5	39.36	11	39.00	39.05	-2.6	10,774	-0.02%
2024/03/12	1.1	40.44	0	0.00	40.30	1.1	10,779	0.01%
2024/03/11	2	39.93	0	0.00	40.00	2	10,904	0.02%
2024/03/08	5	39.73	4	40.15	39.85	1	11,025	0.01%
2024/03/07	0.1	40.43	15	40.15	40.00	-14.9	11,118	-0.13%
2024/03/06	3	41.42	2	41.80	41.10	1	11,233	0.01%
2024/03/05	0.1	41.60	1	41.75	41.60	-0.9	11,387	-0.01%
2024/03/04	5.1	42.03	2.3	41.78	41.80	2.8	11,485	0.02%
2024/03/01	6.2	42.34	4.1	42.40	42.25	2.1	11,617	0.02%
2024/02/29	8.1	42.08	16	42.06	42.60	-8	11,708	-0.07%
2024/02/27	15.2	40.01	0	0.00	39.50	15.2	11,723	0.13%
2024/02/26	0.1	40.80	2	40.78	40.60	-2	13,446	-0.01%
2024/02/23	4.5	41.50	3	40.80	40.55	1.5	15,113	0.01%
2024/02/22	5	41.39	0	0.00	41.50	5	15,239	0.03%
2024/02/21	14.7	41.96	3	43.73	41.45	11.7	15,179	0.08%
2024/02/20	33.3	43.61	32	43.93	42.85	1.3	14,721	0.01%
2024/02/19	9.1	43.27	8	43.66	43.85	1.1	14,197	0.01%
2024/02/16	12	43.30	26.1	43.48	43.55	-14.1	13,967	-0.10%
2024/02/15	2	42.48	2.1	42.30	42.20	-0.1	13,696	0.00%
2024/02/05	0	0.00	1	41.90	41.70	-1	13,589	-0.01%
2024/02/02	3	41.77	1	42.20	41.35	2	13,461	0.01%
2024/02/01	12	41.90	9	41.87	42.00	3	13,292	0.02%
2024/01/31	5	40.59	5	41.18	40.80	0	12,842	0.00%
2024/01/30	9	40.95	8	41.11	40.50	1	12,741	0.01%
2024/01/29	2	40.60	2	40.90	40.65	0	12,517	0.00%
2024/01/26	0.1	39.00	2	39.03	38.90	-1.9	12,381	-0.02%
2024/01/24	1.1	39.90	0	0.00	39.85	1.1	12,460	0.01%
2024/01/19	0	0.00	1	38.70	38.85	-1	12,579	-0.01%
2024/01/18	1	38.20	0	0.00	38.30	1	12,595	0.01%
2024/01/17	1.1	38.47	3	38.50	37.90	-1.9	12,633	-0.02%
2024/01/16	0.1	38.95	1	39.00	38.85	-0.9	12,610	-0.01%
2024/01/11	1	39.35	1	39.65	39.45	0	12,847	0.00%
2024/01/10	3.1	38.47	0	0.00	38.75	3.1	12,892	0.02%
2024/01/09	2.3	38.94	1	39.25	38.90	1.3	12,968	0.01%
2024/01/08	1	39.90	0	0.00	39.90	1	13,101	0.01%
2024/01/05	1.1	39.80	0	0.00	39.65	1.1	13,182	0.01%
2024/01/04	8.2	39.92	0	0.00	39.75	8.2	13,377	0.06%
2024/01/03	0.1	40.10	1	40.05	40.10	-0.9	13,467	-0.01%
2024/01/02	1	41.00	0	0.00	40.85	1	13,473	0.01%
2023/12/29	0.1	41.15	1	41.05	41.10	-0.9	13,509	-0.01%
2023/12/28	0	0.00	1	41.50	41.25	-1	13,529	-0.01%
2023/12/26	3	41.17	2	41.05	41.30	1	13,787	0.01%
2023/12/21	0	0.00	13	40.50	40.55	-13	13,877	-0.09%
2023/12/20	1	40.65	0	0.00	40.90	1	13,918	0.01%
2023/12/19	1	40.00	0	0.00	40.00	1	13,976	0.01%
2023/12/18	10	40.20	1	40.45	40.05	9	14,091	0.06%
2023/12/14	2	40.60	0	0.00	40.55	2	14,320	0.01%
2023/12/13	2.1	40.51	9	40.53	40.05	-6.9	14,340	-0.05%
2023/12/12	3.1	41.79	0	0.00	41.25	3.1	14,203	0.02%
2023/12/11	9	42.68	6	42.18	42.00	3	14,209	0.02%
2023/12/08	0	0.00	1	42.25	41.75	-1	14,044	-0.01%
2023/12/06	1	41.85	1	41.60	41.50	0	14,734	0.00%
2023/12/05	0	0.00	1	41.60	41.60	-1	14,713	-0.01%
2023/12/04	0.1	41.50	2	42.00	41.25	-1.9	14,650	-0.01%
2023/12/01	2	42.52	2	42.58	42.10	0	14,631	0.00%
2023/11/30	2	42.15	3	41.80	41.90	-1	14,758	-0.01%
2023/11/29	1.1	41.48	1	41.65	41.65	0.1	14,853	0.00%
2023/11/28	1	41.85	2	41.85	41.80	-1	15,043	-0.01%
2023/11/27	7	42.66	8	42.98	42.30	-1	14,918	-0.01%
2023/11/24	5	43.58	35	43.30	43.70	-30	14,718	-0.20%
2023/11/23	22	44.69	15	44.59	43.75	7	14,331	0.05%
2023/11/22	11	43.72	9	43.12	44.10	2	12,667	0.02%
2023/11/21	1	39.60	2	39.88	40.70	-1	11,159	-0.01%
2023/11/20	2	39.48	2	39.35	39.45	0	11,274	0.00%
2023/11/17	5	38.87	1	38.95	38.95	4	11,838	0.03%
2023/11/16	5	39.10	2	39.43	39.45	3	12,003	0.02%
2023/11/15	1	38.55	1	38.30	38.35	0	11,935	0.00%
2023/11/14	1	37.35	0	0.00	37.15	1	12,047	0.01%
2023/11/13	24	37.64	1	38.45	38.40	23	12,162	0.19%
2023/11/08	1	39.60	0	0.00	39.55	1	12,864	0.01%
2023/11/02	2	38.68	0	0.00	38.60	2	14,975	0.01%
2023/10/26	0	0.00	2	39.10	38.95	-2	19,965	-0.01%
2023/10/24	1	39.45	0	0.00	40.00	1	21,932	0.00%
2023/10/20	5	39.02	1	39.45	39.40	4	23,267	0.02%
2023/10/19	3	39.40	0	0.00	39.70	3	23,658	0.01%
2023/10/18	1	39.95	1	39.95	39.95	0	24,055	0.00%
2023/10/17	2	40.83	0	0.00	40.70	2	24,732	0.01%
2023/10/16	2	41.33	1	41.10	41.45	1	25,612	0.00%
2023/10/13	1	43.55	4	43.51	42.80	-3	27,961	-0.01%
2023/10/12	1	43.45	0	0.00	43.45	1	30,081	0.00%
2023/10/11	1	42.55	2	43.53	42.35	-1	30,210	0.00%
2023/10/06	1.1	43.71	0	0.00	43.70	1.1	30,670	0.00%
2023/10/05	2	44.60	0	0.00	44.30	2	31,388	0.01%
2023/10/04	1	43.55	3	43.73	43.85	-2	31,815	-0.01%
2023/10/03	2.1	44.64	1	44.80	44.20	1.1	32,722	0.00%
2023/10/02	12.1	45.30	2	45.18	45.45	10.1	33,628	0.03%
2023/09/28	2	43.78	0	0.00	43.70	2	34,336	0.01%
2023/09/25	0.1	43.70	0	0.00	43.45	0.1	38,974	0.00%
2023/09/22	0	0.00	0.3	43.05	43.50	-0.3	39,302	0.00%
2023/09/21	1.1	42.48	2	43.05	42.60	-0.9	39,267	0.00%
2023/09/20	1	43.40	0	0.00	43.15	1	39,189	0.00%
2023/09/19	4	43.88	0	0.00	43.40	4	39,311	0.01%
2023/09/18	0	0.00	3.1	45.03	44.65	-3.1	39,690	-0.01%
2023/09/15	4	46.05	2	45.88	45.75	2	40,063	0.00%
2023/09/14	1	45.70	0	0.00	45.70	1	40,128	0.00%
2023/09/13	3	45.02	1	45.45	45.05	2	40,247	0.00%
2023/09/12	39.2	46.65	31	45.83	45.40	8.2	40,652	0.02%
2023/09/08	2	46.00	1	46.10	45.80	1	40,753	0.00%
2023/09/07	0	0.00	1	47.25	47.00	-1	40,959	0.00%
2023/09/06	2	47.48	1	47.35	47.35	1	41,183	0.00%
2023/09/05	9	47.10	3	47.03	47.20	6	41,306	0.01%
2023/09/04	3.1	45.24	9.3	45.35	45.90	-6.2	41,445	-0.02%
2023/09/01	4.1	46.75	1	46.35	46.35	3.1	41,770	0.01%
2023/08/31	3.1	46.04	2	46.05	46.45	1.1	42,779	0.00%
2023/08/30	1.1	46.75	1	46.45	46.45	0.1	44,062	0.00%
2023/08/29	2	46.43	1	46.55	46.55	1	45,482	0.00%
2023/08/28	0.1	46.35	0	0.00	46.35	0.1	46,384	0.00%
2023/08/25	1.1	46.88	1	47.20	46.85	0.2	46,902	0.00%
2023/08/24	3	47.82	30	48.36	47.10	-27	46,948	-0.06%
2023/08/23	35.4	48.22	13	48.06	47.85	22.4	47,201	0.05%
2023/08/22	24.2	49.63	8	49.58	49.90	16.2	46,884	0.03%
2023/08/21	2.1	50.40	3.2	50.81	50.40	-1.1	46,749	0.00%
2023/08/18	9.2	51.16	3	52.30	50.20	6.2	47,029	0.01%
2023/08/17	4	51.50	4	51.85	51.90	0	47,268	0.00%
2023/08/16	1	50.10	4.1	50.28	50.60	-3.1	47,831	-0.01%
2023/08/15	5	50.74	4	50.85	50.80	1	48,675	0.00%
2023/08/14	12.3	49.39	13.3	49.65	49.10	-1	49,027	0.00%
2023/08/11	3	51.00	4	51.23	50.90	-1	48,792	0.00%
2023/08/10	23.1	51.83	15.3	51.21	50.90	7.8	48,516	0.02%
2023/08/09	7.2	53.44	2	52.65	52.90	5.2	47,486	0.01%
2023/08/08	4.2	53.84	15	54.13	54.30	-10.8	47,202	-0.02%
2023/08/07	14	53.81	8.3	53.28	54.60	5.7	46,958	0.01%
2023/08/04	9.1	51.39	6.3	51.62	52.30	2.8	46,645	0.01%
2023/08/02	61	51.25	30	51.74	51.20	31	46,533	0.07%
2023/08/01	99.9	55.30	98	55.75	54.20	1.9	45,650	0.00%
2023/07/31	22.8	56.55	29.3	58.17	55.50	-6.5	44,794	-0.01%
2023/07/28	16	54.42	15.2	54.72	54.90	0.9	42,884	0.00%
2023/07/27	5.6	53.42	28.2	53.51	54.40	-22.6	42,240	-0.05%
2023/07/26	9.5	51.65	60.3	51.07	51.80	-50.8	41,399	-0.12%
2023/07/25	9.1	52.74	3.1	52.32	51.80	5.9	41,221	0.01%
2023/07/24	5.2	51.67	7	51.56	51.70	-1.8	41,224	0.00%
2023/07/21	14.2	53.21	3	53.43	53.30	11.2	41,214	0.03%
2023/07/20	51.1	54.67	31	55.18	54.40	20	41,816	0.05%
2023/07/19	18.4	53.67	15.7	54.16	55.00	2.7	41,858	0.01%
2023/07/18	52	55.99	39.2	55.13	52.70	12.7	42,707	0.03%
2023/07/17	21	54.74	52.4	55.21	56.10	-31.4	42,738	-0.07%
2023/07/14	17.2	51.12	14.5	51.16	51.20	2.7	41,616	0.01%
2023/07/13	22.8	50.72	11	50.96	50.00	11.8	41,722	0.03%
2023/07/12	15	51.67	16.4	52.11	51.80	-1.4	41,607	0.00%
2023/07/11	1.2	50.81	1	51.00	50.50	0.2	40,894	0.00%
2023/07/10	15.1	51.89	18.1	51.22	51.10	-2.9	40,558	-0.01%
2023/07/07	12.4	52.97	30.2	53.80	53.10	-17.9	39,683	-0.05%
2023/07/06	30.2	53.09	37	53.78	52.20	-6.8	38,769	-0.02%
2023/07/05	46.5	53.96	37.1	54.28	53.60	9.4	37,858	0.02%
2023/07/04	19.8	50.47	30.6	51.10	50.90	-10.9	36,367	-0.03%
2023/07/03	9.2	49.17	19.6	49.32	48.90	-10.3	34,318	-0.03%
2023/06/30	22	45.75	25	46.12	46.45	-3	33,156	-0.01%
2023/06/29	3	44.51	51	44.44	44.10	-48	32,804	-0.15%
2023/06/28	10	44.78	50	44.70	44.30	-40	32,764	-0.12%
2023/06/27	3.4	44.69	50	44.61	44.50	-46.6	32,815	-0.14%
2023/06/26	23	46.20	1	45.80	45.55	22	32,644	0.07%
2023/06/21	13	47.41	14	48.06	48.80	-1	32,215	0.00%
2023/06/20	1.1	47.12	0	0.00	46.90	1.1	31,953	0.00%
2023/06/19	9.3	46.83	2	46.85	46.65	7.3	31,896	0.02%
2023/06/16	9.1	48.03	11	49.00	47.70	-1.9	31,826	-0.01%
2023/06/15	15.1	48.14	3.1	48.65	48.45	12.1	31,480	0.04%
2023/06/14	3.2	47.13	11	47.94	47.00	-7.8	31,053	-0.03%
2023/06/13	1.2	46.91	1	47.80	47.55	0.2	30,911	0.00%
2023/06/12	9.1	47.92	2	48.08	47.60	7.1	30,884	0.02%
2023/06/09	1	47.75	1	47.75	47.90	0	30,833	0.00%
2023/06/08	22.4	47.72	5	47.21	47.20	17.4	30,866	0.06%
2023/06/07	22.5	48.09	6	48.37	48.10	16.5	30,694	0.05%
2023/06/06	18.1	49.47	15.1	50.15	49.20	3	30,757	0.01%
2023/06/05	96.2	51.39	89.1	50.70	51.20	7.1	30,189	0.02%
2023/06/02	30	47.85	28.8	48.97	49.85	1.3	29,311	0.00%
2023/06/01	18.3	45.77	2.2	46.29	45.35	16.2	28,629	0.06%
2023/05/31	15	45.20	42.5	44.96	45.00	-27.5	27,799	-0.10%
2023/05/30	1.7	43.68	0	0.00	43.60	1.7	27,272	0.01%
2023/05/29	10	44.05	8.3	44.59	44.05	1.7	27,500	0.01%
2023/05/26	2.3	43.03	4	42.50	42.15	-1.7	27,080	-0.01%
2023/05/25	22.6	44.17	6	44.09	43.50	16.6	27,046	0.06%
2023/05/24	8.3	44.07	21.1	44.15	43.90	-12.9	27,509	-0.05%
2023/05/23	2.2	43.78	12.1	43.73	43.70	-9.9	28,127	-0.04%
2023/05/22	15.8	44.14	6.6	44.34	43.70	9.2	27,785	0.03%
2023/05/19	9.4	42.95	18.7	43.38	42.50	-9.2	26,995	-0.03%
2023/05/18	20.2	40.88	29.2	41.42	42.20	-9	26,067	-0.03%
2023/05/17	0.2	40.03	0.2	40.48	39.95	0.1	25,602	0.00%
2023/05/16	1.1	39.30	2	39.23	39.25	-1	25,599	0.00%
2023/05/15	0.1	39.13	1	39.05	38.95	-0.9	25,739	0.00%
2023/05/12	3	39.30	0	0.00	39.55	3	26,196	0.01%
2023/05/11	5.2	39.01	2	38.95	38.80	3.2	27,085	0.01%
2023/05/10	7.1	40.12	2	40.38	40.10	5.1	27,456	0.02%
2023/05/09	2.1	41.01	2	41.25	40.85	0.1	28,203	0.00%
2023/05/08	21	42.30	4.1	42.44	42.55	16.9	28,589	0.06%
2023/05/05	4.2	41.74	3	41.80	41.70	1.2	28,955	0.00%
2023/05/04	4.3	42.07	14.1	41.76	42.25	-9.7	29,544	-0.03%
2023/05/03	3.4	42.47	0	0.00	42.10	3.4	30,042	0.01%
2023/05/02	4	43.19	9.1	43.06	43.20	-5.1	30,939	-0.02%
2023/04/28	16.3	43.07	12.1	43.05	42.30	4.2	31,074	0.01%
2023/04/27	22.5	43.47	15	43.61	43.45	7.4	30,334	0.02%
2023/04/26	15	42.25	14	41.95	42.75	1	29,778	0.00%
2023/04/25	16.1	43.32	9	43.73	43.00	7.1	29,262	0.02%
2023/04/24	6	44.56	10	44.68	45.50	-4	28,135	-0.01%
2023/04/21	22	44.00	28	44.24	43.60	-6	27,259	-0.02%
2023/04/20	36	44.60	45.1	44.74	44.10	-9.1	25,445	-0.04%
2023/04/19	18	41.79	28.7	42.42	43.60	-10.7	22,841	-0.05%
2023/04/18	17	40.13	10.1	40.82	39.65	6.9	21,741	0.03%
2023/04/17	9	40.46	3.2	40.66	40.45	5.8	21,293	0.03%
2023/04/14	4	38.60	0	0.00	38.20	4	20,859	0.02%
2023/04/13	2	38.71	30	39.17	38.70	-28	20,818	-0.13%
2023/04/12	10	39.59	1	39.60	39.55	9	20,666	0.04%
2023/04/11	1	39.50	0	39.85	39.10	1	20,577	0.00%
2023/04/07	0	0.00	1	38.75	38.80	-1	20,339	0.00%
2023/04/06	30	38.53	0	0.00	38.25	30	20,286	0.15%
2023/03/31	0.5	38.65	1	38.75	38.55	-0.5	20,243	0.00%
2023/03/30	1	38.25	3	38.20	38.25	-2	20,171	-0.01%
2023/03/28	1	38.25	0	0.00	38.25	1	20,130	0.00%
2023/03/24	0.2	39.03	0	0.00	39.15	0.2	19,905	0.00%
2023/03/23	3.2	39.49	5	39.01	38.95	-1.8	19,818	-0.01%
2023/03/22	1.2	40.07	0	0.00	40.05	1.2	19,608	0.01%
2023/03/21	1	41.05	2.2	40.93	40.55	-1.2	19,464	-0.01%
2023/03/20	3.1	39.73	1	39.95	40.00	2.1	19,267	0.01%
2023/03/17	3.1	41.05	3	40.41	40.20	0	19,160	0.00%
2023/03/16	5.1	40.00	5	40.10	40.30	0.1	18,916	0.00%
2023/03/15	1	41.30	4.1	41.12	40.65	-3.1	18,713	-0.02%
2023/03/14	0	0.00	2	40.85	40.45	-2	18,427	-0.01%
2023/03/13	1.1	39.92	21	40.26	40.40	-19.9	18,211	-0.11%
2023/03/10	4.3	39.94	3	39.70	39.60	1.3	18,022	0.01%
2023/03/09	12.1	40.97	15.3	41.24	41.00	-3.2	17,743	-0.02%
2023/03/08	7.1	41.88	22.4	42.17	42.60	-15.3	17,033	-0.09%
2023/03/07	10	41.53	3	41.42	41.25	7	16,222	0.04%
2023/03/06	11.3	40.86	18.3	41.14	40.95	-7	15,670	-0.04%
2023/03/03	2.4	39.47	1	39.20	39.15	1.4	14,883	0.01%
2023/03/02	2.4	39.38	3	39.40	39.30	-0.6	14,712	0.00%
2023/03/01	3.7	39.58	5.2	39.79	39.70	-1.5	14,472	-0.01%
2023/02/24	13.1	38.41	7.6	38.08	38.00	5.5	13,947	0.04%
2023/02/23	0.3	39.02	4	39.33	38.90	-3.7	13,626	-0.03%
2023/02/22	8.2	39.67	3	39.53	39.25	5.2	13,325	0.04%
2023/02/21	11.2	39.38	7.5	39.31	41.35	3.8	12,743	0.03%
2023/02/20	3	38.30	4	37.98	38.00	-1	11,775	-0.01%
2023/02/17	0	0.00	3	37.73	37.85	-3	11,738	-0.03%
2023/02/16	6.1	37.21	7	37.46	37.45	-0.9	11,607	-0.01%
2023/02/15	3	37.17	4	37.38	36.95	-1	11,476	-0.01%
2023/02/14	7.2	36.94	2	36.80	36.80	5.2	11,304	0.05%
2023/02/13	6.4	37.56	16	37.51	37.40	-9.6	11,196	-0.09%
2023/02/10	18.4	38.74	1.1	38.36	37.80	17.3	11,041	0.16%
2023/02/09	11.2	39.34	9.3	38.40	38.75	1.9	10,531	0.02%
2023/02/08	9	37.29	8	37.24	36.85	1	9,585	0.01%
2023/02/07	6	36.09	8.1	37.58	37.85	-2.1	8,994	-0.02%
2023/02/06	3	38.08	5.1	37.95	38.35	-2.1	8,026	-0.03%
2023/02/03	6	38.02	7	38.25	38.30	-1	7,409	-0.01%
2023/02/02	9	37.21	33	37.17	38.00	-24	6,824	-0.35%
2023/02/01	19.3	36.37	18	36.00	36.45	1.3	5,941	0.02%
2023/01/31	15	34.32	24	34.73	35.20	-9	5,156	-0.17%
2023/01/30	0	0.00	2	32.30	32.60	-2	4,049	-0.05%
2023/01/09	0	0.00	2	30.45	30.40	-2	3,687	-0.05%
2023/01/05	1	30.65	0	0.00	30.40	1	3,744	0.03%
2023/01/04	5	30.80	0	0.00	30.65	5	3,743	0.13%
2023/01/03	0	0.00	6	30.67	30.60	-6	3,722	-0.16%
2022/12/30	0	0.00	1	29.80	29.85	-1	3,717	-0.03%
2022/12/29	1	29.80	0	0.00	29.45	1	3,859	0.03%
2022/12/28	1	30.35	1	29.85	29.80	0	3,871	0.00%
2022/12/26	3	30.43	1	30.35	30.30	2	3,913	0.05%
2022/12/23	1	30.55	0	0.00	30.40	1	3,938	0.03%
2022/12/22	0.3	30.30	0	0.00	30.15	0.3	4,023	0.01%
2022/12/21	10	30.13	0	0.00	30.00	10	4,099	0.24%
2022/12/16	0	0.00	2	30.38	30.10	-2	4,159	-0.05%
2022/12/15	1	31.10	0	0.00	31.00	1	4,148	0.02%
2022/12/12	1	30.20	0	0.00	30.25	1	4,227	0.02%
2022/12/09	1	30.30	0	0.00	30.05	1	4,290	0.02%
2022/12/06	5	30.20	0	0.00	30.20	5	4,259	0.12%
2022/12/05	5	31.00	0	0.00	31.10	5	4,283	0.12%
2022/12/02	1	31.00	0	0.00	30.90	1	4,236	0.02%
2022/12/01	1	30.25	0	0.00	30.35	1	4,090	0.02%
2022/11/29	0	0.00	1	30.10	30.15	-1	4,026	-0.02%
2022/11/28	0	0.00	3	29.70	29.80	-3	4,023	-0.07%
2022/11/25	2	30.00	0	0.00	29.85	2	4,051	0.05%
2022/11/22	0	0.00	2	29.45	29.30	-2	4,025	-0.05%
2022/11/21	0.2	29.80	0	0.00	29.65	0.2	4,037	0.00%
2022/11/18	0	0.00	7	29.99	29.60	-7	4,047	-0.17%
2022/11/17	3	30.30	10	30.45	30.05	-7	4,006	-0.17%
2022/11/16	4	30.18	1	29.90	29.90	3	3,918	0.08%
2022/11/15	13	30.24	0.1	30.15	30.40	12.9	3,853	0.33%
2022/11/14	1	29.35	0	0.00	29.55	1	3,646	0.03%
2022/11/11	1	29.10	0	0.00	29.15	1	3,639	0.03%
2022/11/10	0	0.00	1	29.05	29.05	-1	3,731	-0.03%
2022/11/09	1	29.85	2	29.88	29.45	-1	3,743	-0.03%
2022/11/08	0.5	29.60	2	29.50	29.50	-1.5	3,698	-0.04%
2022/11/07	2.8	29.69	0	0.00	29.55	2.8	3,673	0.08%
2022/11/04	1	29.05	1	29.70	29.85	0	3,647	0.00%
2022/11/01	0	0.00	3	28.25	28.40	-3	3,575	-0.08%
2022/10/25	2	27.65	0	0.00	27.65	2	3,875	0.05%
2022/10/24	1	27.80	1	27.80	27.40	0	4,217	0.00%
2022/10/21	1	27.40	0	0.00	27.45	1	4,228	0.02%
2022/10/20	1	27.25	0	0.00	27.30	1	4,225	0.02%
2022/10/13	0	0.00	2	27.80	27.20	-2	4,332	-0.05%
2022/10/12	0	0.00	4	28.30	28.70	-4	4,314	-0.09%
2022/10/11	1	28.80	1	28.70	28.75	0	4,388	0.00%
2022/10/07	3	29.78	0	0.00	29.60	3	4,430	0.07%
2022/10/06	2	29.75	0	0.00	29.85	2	4,486	0.04%
2022/10/04	0	0.00	1	28.50	28.75	-1	4,383	-0.02%
2022/09/29	2	28.43	0	0.00	28.20	2	4,664	0.04%
2022/09/27	0	0.00	5	28.00	28.20	-5	4,600	-0.11%
2022/09/26	2	28.35	0	0.00	27.80	2	4,633	0.04%
2022/09/22	2	30.05	2	29.95	29.95	0	4,673	0.00%
2022/09/20	2	30.10	3	30.12	30.30	-1	4,883	-0.02%
2022/09/16	2	29.93	3	30.02	29.60	-1	4,830	-0.02%
2022/09/15	3	29.73	1	29.95	29.55	2	4,799	0.04%
2022/09/14	3	29.50	3	29.00	29.45	0	4,721	0.00%
2022/09/12	2	29.30	0	0.00	29.30	2	4,786	0.04%
2022/09/06	1	28.80	0	0.00	28.50	1	4,865	0.02%
2022/09/01	0	0.00	4	29.80	29.55	-4	4,867	-0.08%
2022/08/31	7	29.74	3	29.70	30.30	4	4,882	0.08%
2022/08/24	1	30.35	0	0.00	30.35	1	4,814	0.02%
2022/08/22	2	30.90	2	30.60	30.55	0	4,838	0.00%
2022/08/19	0	0.00	2	30.50	30.55	-2	4,798	-0.04%
2022/08/08	3	29.30	3	29.75	29.70	0	4,982	0.00%
2022/08/02	4	31.31	2	31.40	31.35	2	4,893	0.04%
2022/08/01	5	32.21	9	32.38	31.95	-4	4,889	-0.08%
2022/07/29	15	30.96	8	30.75	31.90	7	4,757	0.15%
2022/07/26	0	0.00	2	30.30	30.10	-2	4,433	-0.05%
2022/07/25	0	0.00	2	31.00	31.00	-2	4,395	-0.05%
2022/07/22	0	0.00	5	31.51	31.35	-5	4,372	-0.11%
2022/07/21	3	31.38	1	31.35	31.75	2	4,397	0.05%
2022/07/20	1	31.20	3	31.60	31.20	-2	4,370	-0.05%
2022/07/19	1	31.35	10	31.30	31.50	-9	4,411	-0.20%
2022/07/18	6	31.31	8	31.34	31.05	-2	4,407	-0.05%
2022/07/15	0	0.00	1	31.00	31.10	-1	4,350	-0.02%
2022/07/14	0	0.00	9	30.34	30.90	-9	4,320	-0.21%
2022/07/13	3	30.00	3	30.05	30.00	0	4,256	0.00%
2022/07/12	0	0.00	1	29.55	29.25	-1	4,282	-0.02%
2022/07/11	0	0.00	6	30.78	30.20	-6	4,322	-0.14%
2022/07/08	1	29.30	3	29.83	30.30	-2	4,278	-0.05%
2022/07/06	2	28.90	7	28.73	28.60	-5	4,222	-0.12%
2022/07/04	1	27.85	0	0.00	27.55	1	4,364	0.02%
2022/07/01	2	28.90	5	28.85	28.35	-3	4,636	-0.06%
2022/06/30	0.1	28.95	1	29.10	28.80	-0.9	4,741	-0.02%
2022/06/29	3	30.28	2	30.45	30.20	1	4,745	0.02%
2022/06/28	3	30.20	4	30.49	30.80	-1	4,778	-0.02%
2022/06/27	2	29.80	2	29.95	29.80	0	4,773	0.00%
2022/06/24	1	29.55	0	0.00	29.80	1	4,888	0.02%
2022/06/23	3	28.97	16	28.67	28.90	-13	4,897	-0.27%
2022/06/22	1	28.60	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	11	28.47	28.75	-11	5,190	-0.21%
2022/06/17	0	0.00	4	28.23	28.30	-4	5,413	-0.07%
2022/06/16	0	0.00	3	29.12	28.60	-3	5,606	-0.05%
2022/06/15	2	29.53	0	0.00	29.35	2	5,699	0.04%
2022/06/13	1	28.65	2	28.45	28.45	-1	5,760	-0.02%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	1	29.30	0	0.00	29.30	1	6,407	0.02%
2022/06/01	0	0.00	2	29.58	29.45	-2	6,505	-0.03%
2022/05/30	1	29.30	0	0.00	29.40	1	6,732	0.01%
2022/05/24	1	28.95	0	0.00	28.25	1	6,884	0.01%
2022/05/23	4	28.93	0	0.00	28.80	4	6,884	0.06%
2022/05/20	4	29.96	2	29.63	29.40	2	6,919	0.03%
2022/05/19	0	0.00	4	29.44	29.60	-4	6,804	-0.06%
2022/05/18	1	29.05	0	0.00	29.45	1	6,814	0.01%
2022/05/17	1	28.40	0	0.00	28.50	1	6,817	0.01%
2022/05/16	0	0.00	1	27.85	27.35	-1	6,873	-0.01%
2022/05/13	0	0.00	1	27.40	27.50	-1	6,923	-0.01%
2022/05/12	1	26.90	3	26.70	26.55	-2	6,994	-0.03%
2022/05/11	1	27.40	0	0.00	27.25	1	7,008	0.01%
2022/05/10	2	27.35	4	26.85	27.45	-2	7,051	-0.03%
2022/05/09	1	28.20	0	0.00	27.15	1	7,221	0.01%
2022/05/06	1	28.75	0	0.00	28.70	1	7,247	0.01%
2022/05/05	1	29.80	0	0.00	29.75	1	7,312	0.01%
2022/04/27	2	28.48	0	0.00	28.75	2	7,545	0.03%
2022/04/25	4	29.46	0	0.00	29.20	4	7,678	0.05%
2022/04/22	0	0.00	1	31.15	31.05	-1	7,645	-0.01%
2022/04/21	11	31.62	0	0.00	31.60	11	7,709	0.14%
2022/04/20	1	32.40	1	32.55	32.30	0	7,785	0.00%
2022/04/18	6	32.25	0	0.00	31.30	6	8,049	0.07%
2022/04/15	2	31.88	0	0.00	31.90	2	8,136	0.02%
2022/04/14	4	32.73	0	0.00	32.30	4	8,330	0.05%
2022/04/13	2	32.60	0	0.00	32.85	2	8,546	0.02%
2022/04/12	2	32.50	0	0.00	32.50	2	9,449	0.02%
2022/04/11	11	32.84	3	32.90	32.70	8	9,696	0.08%
2022/04/08	2	34.18	2	34.23	34.15	0	9,656	0.00%
2022/04/07	1	35.70	7	35.65	34.05	-6	9,718	-0.06%
2022/04/06	2	35.48	0	0.00	35.70	2	9,652	0.02%
2022/04/01	1	35.70	0	0.00	35.90	1	9,998	0.01%
2022/03/31	4	35.80	0	0.00	35.50	4	11,313	0.04%
2022/03/30	2	35.95	0	0.00	35.95	2	12,911	0.02%
2022/03/29	8	36.00	5	35.50	34.90	3	13,307	0.02%
2022/03/25	19	36.38	8	35.69	35.60	11	13,187	0.08%
2022/03/23	1	35.30	0	0.00	35.35	1	13,109	0.01%
2022/03/22	2	35.20	2	35.60	35.70	0	13,328	0.00%
2022/03/21	2	35.00	0	0.00	35.10	2	13,991	0.01%
2022/03/17	0	0.00	5	33.80	33.75	-5	14,278	-0.04%
2022/03/16	0	0.00	14	33.60	32.95	-14	14,679	-0.10%
2022/03/15	1	32.90	0	0.00	32.85	1	14,651	0.01%
2022/03/14	16	33.48	0	0.00	33.45	16	14,637	0.11%
2022/03/11	1	34.65	3	34.62	34.75	-2	14,521	-0.01%
2022/03/08	3	32.17	0	0.00	32.15	3	14,571	0.02%
2022/03/07	8	33.09	0	0.00	33.00	8	14,967	0.05%
2022/03/04	5	34.95	7	34.92	34.40	-2	15,099	-0.01%
2022/03/03	3	34.07	3	34.42	34.25	0	15,121	0.00%
2022/03/02	2	33.40	0	0.00	33.60	2	15,242	0.01%
2022/02/25	0	0.00	1	33.45	33.25	-1	15,621	-0.01%
2022/02/24	1	33.80	3	33.53	33.30	-2	15,743	-0.01%
2022/02/23	0	0.00	1	34.60	34.60	-1	15,845	-0.01%
2022/02/22	3	34.18	1	34.50	34.20	2	16,268	0.01%
2022/02/21	0	0.00	11	35.27	35.20	-11	16,631	-0.07%
2022/02/18	1	35.50	1	35.00	35.55	0	17,442	0.00%
2022/02/17	1	35.00	2	34.90	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	3	34.95	34.85	-3	18,411	-0.02%
2022/02/15	3	34.10	0	0.00	33.90	3	18,703	0.02%
2022/02/14	1	33.90	1	33.50	33.60	0	19,805	0.00%
2022/02/11	1	34.35	1	34.55	34.50	0	21,027	0.00%
2022/02/09	0	0.00	1	34.95	35.10	-1	21,905	0.00%
2022/02/08	0	0.00	1	34.55	34.75	-1	22,079	0.00%
2022/02/07	1	33.65	0	0.00	33.95	1	22,587	0.00%
2022/01/25	3	32.27	1	33.05	32.10	2	23,820	0.01%
2022/01/24	1	32.55	0	0.00	32.80	1	24,747	0.00%
2022/01/19	2	34.38	2	34.45	34.10	0	28,672	0.00%
2022/01/17	3	34.35	1	34.15	34.60	2	29,597	0.01%
2022/01/14	1	33.10	1	33.25	33.55	0	29,550	0.00%
2022/01/13	0	0.00	6	34.03	34.00	-6	29,675	-0.02%
2022/01/12	0	0.00	2	34.15	34.30	-2	29,584	-0.01%
2022/01/11	3	35.12	0	0.00	34.50	3	29,498	0.01%
2022/01/10	2	35.73	0	0.00	35.75	2	29,286	0.01%
2022/01/07	3	36.22	12	36.63	36.25	-9	29,165	-0.03%
2022/01/06	12	37.44	7	37.20	37.35	5	28,931	0.02%
2022/01/05	9	38.28	5	38.01	37.15	4	28,728	0.01%
2022/01/04	1	36.65	16	36.98	37.10	-15	27,826	-0.05%
2022/01/03	2	35.95	4	36.08	35.95	-2	27,520	-0.01%
2021/12/30	3	36.68	3	36.70	36.60	0	27,480	0.00%
2021/12/29	6	36.82	3	36.62	36.65	3	27,441	0.01%
2021/12/28	7.2	37.28	8	37.33	36.90	-0.8	27,314	0.00%
2021/12/27	11	38.28	14	38.23	37.60	-3	27,062	-0.01%
2021/12/24	29	37.90	22	38.17	39.95	7	26,024	0.03%
2021/12/23	7	36.80	10	36.45	36.35	-3	24,424	-0.01%
2021/12/22	0	0.00	1	35.30	35.20	-1	24,030	0.00%
2021/12/20	1	35.20	1	35.30	35.30	0	24,258	0.00%
2021/12/16	4	36.00	13	35.89	36.00	-9	25,278	-0.04%
2021/12/15	10	36.59	5	36.24	35.00	5	25,333	0.02%
2021/12/14	1	35.65	1	35.75	35.60	0	24,657	0.00%
2021/12/13	14	35.99	6	35.55	35.50	8	24,521	0.03%
2021/12/08	2	34.00	0	0.00	33.80	2	23,674	0.01%
2021/12/07	1	33.40	2	33.65	33.55	-1	23,573	0.00%
2021/12/06	1	33.75	24	33.80	33.80	-23	23,497	-0.10%
2021/12/03	1	33.05	1	33.20	33.15	0	23,397	0.00%
2021/12/02	5	32.63	1	32.35	32.35	4	23,306	0.02%
2021/12/01	27	32.87	6	32.91	33.25	21	23,147	0.09%
2021/11/30	2	35.65	3	35.78	35.00	-1	22,756	0.00%
2021/11/29	7	34.31	4	34.24	34.50	3	22,557	0.01%
2021/11/26	2	34.35	9	34.69	34.40	-7	22,383	-0.03%
2021/11/25	3	34.68	2	34.85	34.40	1	22,180	0.00%
2021/11/24	11	34.95	10	34.80	34.75	1	22,068	0.00%
2021/11/23	2	35.15	4	35.20	35.20	-2	21,840	-0.01%
2021/11/22	6	35.60	0	0.00	35.40	6	21,725	0.03%
2021/11/19	2	35.65	16	35.54	35.90	-14	21,562	-0.06%
2021/11/18	3	36.35	3	36.28	36.00	0	21,120	0.00%
2021/11/17	13	39.20	5	37.80	37.30	8	20,685	0.04%
2021/11/16	9	36.73	7	36.38	37.25	2	19,849	0.01%
2021/11/15	22	37.18	21	37.60	37.25	1	19,423	0.01%
2021/11/12	1	36.00	1	36.10	35.85	0	18,705	0.00%
2021/11/11	5	37.99	31	37.52	36.25	-26	18,338	-0.14%
2021/11/10	14	36.93	23	36.62	37.10	-9	17,216	-0.05%
2021/11/09	0	0.00	1	35.00	34.90	-1	15,946	-0.01%
2021/11/08	3	33.95	7	34.44	34.70	-4	15,597	-0.03%
2021/11/05	10	33.75	8	34.41	34.25	2	15,295	0.01%
2021/11/04	13	34.41	13	34.37	34.40	0	14,950	0.00%
2021/11/03	10	33.74	5	33.30	33.30	5	14,421	0.03%
2021/11/02	39	35.08	17	34.52	33.10	22	14,291	0.15%
2021/11/01	47	36.05	46	35.68	36.30	1	13,606	0.01%
2021/10/29	44	33.47	78	33.40	34.60	-34	12,750	-0.27%
2021/10/28	29	32.44	16	32.55	32.20	13	11,254	0.12%
2021/10/27	9	30.21	10	30.94	31.95	-1	9,770	-0.01%
2021/10/26	30	29.65	30	29.89	29.05	0	8,702	0.00%
2021/10/25	0	0.00	1	28.30	28.45	-1	7,660	-0.01%
2021/10/21	6	28.43	0	0.00	28.00	6	8,139	0.07%
2021/10/07	0	0.00	5	28.34	28.55	-5	7,768	-0.06%
2021/10/06	15	28.28	7	28.16	27.50	8	7,741	0.10%
2021/10/05	2	28.30	0	0.00	28.30	2	7,721	0.03%
2021/10/01	7	28.31	5	28.67	28.50	2	7,383	0.03%
2021/09/30	0	0.00	0	28.65	28.45	0	7,122	0.00%
2021/09/29	2	28.40	3	28.47	28.25	-1	7,123	-0.01%
2021/09/28	2	28.43	3.1	28.47	28.75	-1.1	7,226	-0.02%
2021/09/24	7	28.91	7	29.36	28.90	0	8,042	0.00%
2021/09/23	18.1	29.03	19	29.37	29.35	-0.9	7,733	-0.01%
2021/09/22	41	28.57	15	28.55	29.40	26	6,798	0.38%
2021/09/17	1	28.00	1	27.80	27.90	0	6,444	0.00%
2021/09/15	0	0.00	2	27.35	27.35	-2	6,317	-0.03%
2021/09/06	2	27.35	0	0.00	26.80	2	6,296	0.03%
2021/09/03	0	0.00	8	27.00	27.25	-8	6,211	-0.13%
2021/08/26	3	26.75	0	0.00	26.55	3	6,004	0.05%
2021/08/19	1	25.80	0	0.00	25.30	1	6,012	0.02%
2021/08/18	14	26.21	0	0.00	26.40	14	6,042	0.23%
2021/08/16	1	26.20	0	0.00	26.45	1	6,022	0.02%
2021/08/13	1	27.00	0	0.00	27.00	1	5,997	0.02%
2021/08/11	0	0.00	2	27.55	27.90	-2	5,844	-0.03%
2021/08/10	1	27.35	0	0.00	27.25	1	5,705	0.02%
2021/08/09	0	0.00	5	27.90	27.80	-5	5,752	-0.09%
2021/08/06	5	29.00	5	28.10	28.45	0	5,749	0.00%
2021/08/05	13	27.84	1	27.95	27.50	12	5,460	0.22%
2021/08/04	0	0.00	3	27.95	28.05	-3	5,397	-0.06%
2021/07/30	5	26.90	5	26.89	26.95	0	5,531	0.00%
2021/07/29	0	0.00	15	27.35	27.05	-15	5,629	-0.27%
2021/07/28	5	27.35	1	27.30	27.50	4	5,589	0.07%
2021/07/27	13	28.05	7	28.29	28.30	6	5,543	0.11%
2021/07/26	10	26.73	0	0.00	26.80	10	5,184	0.19%
2021/07/22	0	0.00	2	26.25	26.10	-2	5,367	-0.04%
2021/07/21	1	26.15	1	26.05	25.90	0	5,396	0.00%
2021/07/20	2	26.58	0	0.00	26.45	2	5,393	0.04%
2021/07/16	1	26.90	0	0.00	26.85	1	5,517	0.02%
2021/07/15	1	26.75	2	26.65	26.75	-1	5,614	-0.02%
2021/07/07	0	0.00	12	27.48	27.35	-12	5,739	-0.21%
2021/07/06	0	0.00	4	28.09	27.90	-4	5,753	-0.07%
2021/07/05	94	28.92	82	29.26	28.85	12	5,841	0.21%
2021/07/02	11	29.04	16	28.58	28.90	-5	5,701	-0.09%
2021/07/01	10	27.63	0	0.00	27.50	10	5,185	0.19%
2021/06/29	1	25.85	1	26.15	25.85	0	5,802	0.00%
2021/06/28	2	26.43	1	26.35	26.25	1	5,815	0.02%
2021/06/25	0	0.00	1	27.70	27.70	-1	5,871	-0.02%
2021/06/24	1	27.25	5	27.30	27.15	-4	5,800	-0.07%
2021/06/18	2	26.95	0	0.00	27.00	2	5,929	0.03%
2021/06/08	1	26.50	0	0.00	26.55	1	6,165	0.02%
2021/06/02	0	0.00	2	26.75	26.80	-2	6,332	-0.03%
2021/05/31	0	0.00	1	26.60	26.40	-1	6,475	-0.02%
2021/05/28	1	26.10	0	0.00	26.35	1	6,488	0.02%
2021/05/26	0	0.00	20	25.80	25.70	-20	6,527	-0.31%
2021/05/25	2	25.95	0	0.00	25.75	2	6,504	0.03%
2021/05/18	0	0.00	2	24.70	24.80	-2	6,952	-0.03%
2021/05/17	6	22.93	0	0.00	23.00	6	6,981	0.09%
2021/05/14	10	25.00	0	0.00	24.80	10	6,950	0.14%
2021/05/12	2	25.80	32	25.59	25.45	-30	6,988	-0.43%
2021/05/11	1	26.80	0	0.00	26.55	1	6,855	0.01%
2021/05/10	1	28.65	0	0.00	28.25	1	6,814	0.01%
2021/05/07	0	0.00	10	29.00	28.95	-10	6,742	-0.15%
2021/05/06	35	28.73	20	29.06	29.05	15	6,726	0.22%
2021/05/05	1	27.60	0	0.00	27.20	1	6,620	0.02%
2021/05/04	1	27.00	3	27.33	27.20	-2	6,710	-0.03%
2021/05/03	2	28.75	3	28.92	28.50	-1	6,635	-0.02%
2021/04/29	3	29.77	1	29.70	29.45	2	6,620	0.03%
2021/04/28	0	0.00	1	29.90	29.90	-1	6,596	-0.02%
2021/04/27	0	0.00	1	29.15	29.10	-1	6,536	-0.02%
2021/04/22	2	29.83	2	29.00	29.05	0	6,618	0.00%
2021/04/21	2	30.10	2	30.35	29.95	0	6,558	0.00%
2021/04/20	0	0.00	1	29.50	29.65	-1	6,499	-0.02%
2021/04/16	0	0.00	2	29.20	29.25	-2	6,646	-0.03%
2021/04/15	0	0.00	3	29.10	29.05	-3	6,984	-0.04%
2021/04/14	0	0.00	1	29.15	28.95	-1	7,744	-0.01%
2021/04/12	21	30.01	1	30.15	30.15	20	7,837	0.26%
2021/04/09	3	30.15	1	30.25	30.10	2	7,846	0.03%
2021/04/08	5	31.06	1	31.00	30.95	4	7,669	0.05%
2021/04/07	3	31.10	12	31.11	31.30	-9	7,565	-0.12%
2021/04/06	6	30.84	6	31.07	31.35	0	7,343	0.00%
2021/04/01	7	29.64	18	29.76	29.90	-11	6,835	-0.16%
2021/03/31	4	29.08	2	28.90	28.95	2	6,472	0.03%
2021/03/30	0	0.00	3	29.20	29.15	-3	6,609	-0.05%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	10	28.90	5	28.80	28.70	5	6,643	0.08%
2021/03/24	0	0.00	5	28.60	28.60	-5	6,640	-0.08%
2021/03/22	0	0.00	2	29.15	29.20	-2	6,663	-0.03%
2021/03/19	3	28.85	0	0.00	28.90	3	6,684	0.04%
2021/03/16	6	28.40	0	0.00	28.40	6	6,885	0.09%
2021/03/12	1	28.50	0	0.00	28.55	1	7,075	0.01%
2021/03/11	5	28.70	0	0.00	28.70	5	7,383	0.07%
2021/03/09	10	28.55	0	0.00	28.60	10	7,626	0.13%
2021/03/08	12	29.00	0	0.00	28.95	12	7,746	0.15%
2021/03/05	5	29.00	3	28.90	29.30	2	7,831	0.03%
2021/03/03	10	28.50	1	28.70	28.75	9	8,118	0.11%
2021/03/02	3	28.80	0	0.00	28.90	3	8,466	0.04%
2021/02/25	0	0.00	29	29.45	29.40	-29	9,524	-0.30%
2021/02/24	8	29.52	3	29.88	29.30	5	9,629	0.05%
2021/02/23	3	29.73	0	0.00	29.70	3	9,582	0.03%
2021/02/22	7	30.01	5	30.14	30.10	2	9,545	0.02%
2021/02/19	0	0.00	1	29.15	29.75	-1	9,340	-0.01%
2021/02/17	1	28.80	0	0.00	28.95	1	9,339	0.01%
2021/02/05	0	0.00	7	28.79	28.85	-7	9,308	-0.08%
2021/02/04	3	29.30	7	29.16	29.10	-4	9,358	-0.04%
2021/02/02	1	28.00	1	28.00	28.20	0	9,438	0.00%
2021/02/01	1	27.80	0	0.00	27.90	1	9,682	0.01%
2021/01/29	2	28.70	0	0.00	28.20	2	9,673	0.02%
2021/01/28	1	29.00	0	0.00	28.80	1	9,829	0.01%
2021/01/27	1	28.90	1	28.80	29.15	0	9,855	0.00%
2021/01/26	0	0.00	2	29.00	28.85	-2	9,887	-0.02%
2021/01/25	1	28.30	1	28.35	28.40	0	9,849	0.00%
2021/01/21	15	28.31	0	0.00	27.95	15	9,941	0.15%
2021/01/19	0	0.00	4	29.35	29.20	-4	9,997	-0.04%
2021/01/18	1	29.15	0	0.00	29.15	1	10,064	0.01%
2021/01/15	1	28.70	2	29.15	28.80	-1	10,122	-0.01%
2021/01/14	1	29.55	1	29.50	29.55	0	10,154	0.00%
2021/01/13	7	29.01	0	0.00	29.05	7	10,198	0.07%
2021/01/11	0	0.00	1	29.75	29.65	-1	10,156	-0.01%
2021/01/08	1	29.95	0	0.00	30.20	1	10,271	0.01%
2021/01/07	87	30.53	97	30.82	31.25	-10	10,264	-0.10%
2021/01/06	2	29.55	5	30.20	29.45	-3	10,401	-0.03%
2021/01/05	6	29.60	2	29.60	29.50	4	10,848	0.04%
2020/12/31	0	0.00	0	29.00	28.95	0	10,719	0.00%
2020/12/30	0	0.00	11	29.12	29.00	-11	10,720	-0.10%
2020/12/29	0	0.00	2	28.90	28.85	-2	10,861	-0.02%
2020/12/28	1	28.70	0	0.00	29.05	1	10,807	0.01%
2020/12/25	0	0.00	1	28.70	28.85	-1	10,741	-0.01%
2020/12/24	1	29.25	0	0.00	29.05	1	10,699	0.01%
2020/12/22	0	0.00	2	28.35	27.80	-2	10,587	-0.02%
2020/12/21	3	28.20	2	28.00	28.20	1	10,567	0.01%
2020/12/18	2	27.80	3	28.08	28.00	-1	10,552	-0.01%
2020/12/16	1	28.30	0	0.00	28.50	1	10,647	0.01%
2020/12/15	4	28.00	0	0.00	28.05	4	10,752	0.04%
2020/12/11	1	28.30	0	0.00	28.55	1	10,797	0.01%
2020/12/10	1	29.35	10	28.95	28.95	-9	10,799	-0.08%
2020/12/09	5	29.60	12	29.60	29.45	-7	10,678	-0.07%
2020/12/08	4	29.71	0	0.00	29.65	4	10,686	0.04%
2020/12/07	10	30.03	15	30.57	30.10	-5	10,646	-0.05%
2020/12/04	5	29.55	0	0.00	29.55	5	10,389	0.05%
2020/12/03	4	30.04	1	29.65	29.65	3	10,475	0.03%
2020/12/02	7	29.43	1	29.50	29.35	6	10,456	0.06%
2020/12/01	6	29.29	2	29.00	29.25	4	10,437	0.04%
2020/11/30	5	29.85	6	29.62	29.55	-1	10,438	-0.01%
2020/11/27	0	0.00	1	28.90	28.90	-1	10,370	-0.01%
2020/11/26	46	28.98	2	28.95	28.60	44	10,410	0.42%
2020/11/25	24	28.86	18	28.77	28.70	6	10,293	0.06%
2020/11/24	3	27.47	5	27.75	28.00	-2	9,916	-0.02%
2020/11/23	0	0.00	1	26.70	27.05	-1	10,531	-0.01%
2020/11/20	0	0.00	5	26.45	26.50	-5	10,995	-0.05%
2020/11/17	0	0.00	2	26.55	26.30	-2	12,330	-0.02%
2020/11/16	1	26.65	25	26.50	26.50	-24	12,539	-0.19%
2020/11/13	5	26.80	0	0.00	26.70	5	12,918	0.04%
2020/11/10	0	0.00	5	26.70	26.60	-5	13,212	-0.04%
2020/11/09	7	27.25	10	27.10	27.25	-3	13,237	-0.02%
2020/11/05	0	0.00	1	27.40	27.05	-1	13,502	-0.01%
2020/11/03	1	26.60	0	0.00	26.65	1	14,123	0.01%
2020/11/02	0	0.00	9	25.85	26.25	-9	14,129	-0.06%
2020/10/30	0	0.00	10	26.50	26.10	-10	14,159	-0.07%
2020/10/28	2	27.25	2	26.80	26.80	0	14,356	0.00%
2020/10/27	0	0.00	10	26.78	26.65	-10	14,261	-0.07%
2020/10/26	10	27.25	2	27.20	27.00	8	14,253	0.06%
2020/10/23	1	27.15	10	27.06	26.80	-9	14,219	-0.06%
2020/10/22	7	27.04	0	0.00	26.65	7	14,153	0.05%
2020/10/21	0	0.00	2	26.70	26.60	-2	14,090	-0.01%
2020/10/20	0	0.00	1	26.40	26.55	-1	14,113	-0.01%
2020/10/19	2	26.55	4	26.64	26.40	-2	14,127	-0.01%
2020/10/16	30	27.06	6	26.55	26.30	24	14,211	0.17%
2020/10/15	5	27.26	8	27.11	26.70	-3	14,127	-0.02%
2020/10/14	63	27.79	33	28.02	27.35	30	13,843	0.22%
2020/10/13	14	26.43	89	26.39	26.85	-75	13,162	-0.57%
2020/10/12	0	0.00	4	25.40	25.40	-4	12,871	-0.03%
2020/10/08	2	25.15	2	25.35	25.15	0	13,148	0.00%
2020/10/07	3	25.05	4	25.20	25.15	-1	13,411	-0.01%
2020/10/06	12	25.17	5	25.09	25.20	7	13,424	0.05%
2020/09/25	1	23.35	0	0.00	23.30	1	13,669	0.01%
2020/09/24	3	24.10	15	24.11	24.05	-12	13,606	-0.09%
2020/09/23	2	24.80	0	0.00	24.65	2	13,637	0.01%
2020/09/21	1	26.00	5	26.25	25.55	-4	13,707	-0.03%
2020/09/18	15	25.88	6	25.73	25.85	9	13,614	0.07%
2020/09/17	2	25.65	3	25.48	25.40	-1	13,518	-0.01%
2020/09/16	1	25.45	0	0.00	25.15	1	13,427	0.01%
2020/09/15	1	25.00	0	0.00	25.35	1	13,387	0.01%
2020/09/14	0	0.00	1	24.70	24.70	-1	13,326	-0.01%
2020/09/11	41	24.43	1	24.30	24.30	40	13,291	0.30%
2020/09/10	0	0.00	1	25.05	25.05	-1	13,146	-0.01%
2020/09/09	3	25.10	16	25.24	25.30	-13	13,065	-0.10%
2020/09/08	17	25.77	10	25.90	25.65	7	12,970	0.05%
2020/09/07	10	25.66	11	25.96	25.60	-1	12,800	-0.01%
2020/09/04	29	24.99	1	25.40	25.40	28	12,613	0.22%
2020/09/03	0	0.00	17	25.51	25.30	-17	12,470	-0.14%
2020/09/02	12	25.76	2	25.95	25.50	10	12,328	0.08%
2020/09/01	9	25.33	5	25.45	25.25	4	12,153	0.03%
2020/08/31	1	26.35	9	25.85	25.85	-8	11,924	-0.07%
2020/08/28	0	0.00	5	26.15	26.20	-5	11,663	-0.04%
2020/08/27	48	26.61	25	26.71	26.30	23	11,390	0.20%
2020/08/26	18	25.91	8	25.99	25.65	10	10,297	0.10%
2020/08/25	18	25.24	16	25.48	26.40	2	9,697	0.02%
2020/08/24	8	24.63	5	24.60	24.95	3	8,780	0.03%
2020/08/21	5	24.15	2	23.63	24.00	3	8,376	0.04%
2020/08/20	7	23.20	31	24.02	23.40	-24	8,269	-0.29%
2020/08/19	31	25.61	3	25.93	25.45	28	7,991	0.35%
2020/08/18	1	24.45	10	24.35	24.80	-9	7,530	-0.12%
2020/08/17	7	24.91	0	0.00	24.70	7	7,421	0.09%
2020/08/14	4	24.83	40	24.75	24.85	-36	7,251	-0.50%
2020/08/13	0	0.00	35	24.44	24.00	-35	7,003	-0.50%
2020/08/12	20	24.30	5	24.75	24.55	15	6,865	0.22%
2020/08/11	57	24.57	26	24.58	24.80	31	6,718	0.46%
2020/08/10	51	24.62	8	24.79	25.30	43	6,250	0.69%
2020/08/07	0	0.00	1	23.55	23.50	-1	5,512	-0.02%
2020/08/06	1	23.05	0	0.00	23.10	1	5,373	0.02%
2020/08/05	1	23.15	1	23.30	23.30	0	5,299	0.00%
2020/08/04	3	23.45	1	23.55	23.30	2	5,214	0.04%
2020/08/03	2	23.20	0	0.00	23.20	2	5,131	0.04%
2020/07/31	1	22.55	0	0.00	22.50	1	4,952	0.02%
2020/07/29	5	22.00	1	22.00	22.75	4	4,872	0.08%
2020/07/28	3	21.83	0	0.00	21.60	3	4,798	0.06%
2020/07/24	0	0.00	6	22.63	22.35	-6	4,727	-0.13%
2020/07/23	0	0.00	1	23.30	22.95	-1	4,609	-0.02%
2020/07/22	1	22.55	0	0.00	23.25	1	4,529	0.02%
2020/07/20	0	0.00	1	22.60	22.65	-1	4,303	-0.02%
2020/07/17	1	22.70	2	23.20	23.15	-1	4,216	-0.02%
2020/07/16	0	0.00	1	23.65	23.60	-1	3,989	-0.03%
2020/07/15	0	0.00	4	22.70	22.70	-4	3,602	-0.11%
2020/07/14	5	21.80	20	21.85	22.30	-15	3,287	-0.46%
2020/07/10	0	0.00	8	21.38	21.10	-8	2,971	-0.27%
2020/07/09	2	20.65	0	0.00	20.70	2	2,861	0.07%
2020/07/08	4	20.93	2	20.68	20.70	2	2,907	0.07%
2020/07/03	1	20.35	1	20.45	20.50	0	2,673	0.00%
2020/07/01	0	0.00	5	20.56	21.00	-5	2,564	-0.19%
2020/06/29	5	19.55	3	19.65	19.55	2	2,360	0.08%
2020/06/24	2	20.95	3	21.00	20.95	-1	2,304	-0.04%
2020/06/19	1	20.95	0	0.00	20.70	1	2,391	0.04%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	1	20.65	0	0.00	20.65	1	2,377	0.04%
2020/06/08	0	0.00	1	21.00	21.00	-1	2,685	-0.04%
2020/05/28	0	0.00	1	20.40	20.40	-1	2,816	-0.04%
2020/05/20	1	20.60	0	0.00	20.50	1	2,976	0.03%
2020/05/19	1	20.45	1	20.50	20.55	0	3,059	0.00%
2020/05/18	0	0.00	4	19.80	19.70	-4	3,072	-0.13%
2020/05/15	2	19.90	2	20.05	19.95	0	3,112	0.00%
2020/05/11	3	20.40	1	20.50	20.40	2	3,273	0.06%
2020/05/08	2	20.60	110	20.65	20.40	-108	3,271	-3.30%	大賣/鉅額交易
2020/05/05	0	0.00	1	20.55	20.50	-1	3,310	-0.03%
2020/04/30	0	0.00	11	20.88	20.90	-11	3,364	-0.33%
2020/04/28	1	20.30	0	0.00	20.30	1	3,444	0.03%
2020/04/17	0	0.00	3	20.15	19.90	-3	3,946	-0.08%
2020/04/15	0	0.00	5	20.25	20.10	-5	3,922	-0.13%
2020/04/13	0	0.00	11	19.56	19.80	-11	3,913	-0.28%
2020/04/10	0	0.00	7	19.20	19.20	-7	3,842	-0.18%
2020/04/08	0	0.00	1	19.10	19.25	-1	3,879	-0.03%
2020/04/06	1	18.20	0	0.00	18.30	1	3,965	0.03%
2020/03/27	8	18.59	0	0.00	18.20	8	4,021	0.20%
2020/03/25	1	17.90	2	17.83	17.70	-1	3,884	-0.03%
2020/03/24	1	17.00	0	0.00	16.90	1	3,869	0.03%
2020/03/20	0	0.00	5	16.85	16.85	-5	3,879	-0.13%
2020/03/19	35	15.71	0	0.00	15.35	35	3,869	0.90%
2020/03/13	71	18.63	0	0.00	18.80	71	3,864	1.84%
2020/03/12	57	19.90	0	0.00	19.90	57	3,867	1.47%
2020/03/10	5	21.48	0	0.00	21.85	5	3,833	0.13%
2020/03/09	0	0.00	1	22.60	22.05	-1	3,775	-0.03%
2020/03/06	0	0.00	1	23.15	22.95	-1	3,723	-0.03%
2020/02/20	2	24.75	7	24.45	24.50	-5	4,153	-0.12%
2020/02/19	1	24.35	2	24.35	24.35	-1	4,138	-0.02%
2020/02/18	5	24.00	6	24.10	24.10	-1	4,320	-0.02%
2020/02/17	5	23.89	4	24.05	24.05	1	4,607	0.02%
2020/02/14	0	0.00	6	23.52	23.55	-6	4,521	-0.13%
2020/02/12	0	0.00	5	23.25	23.25	-5	4,518	-0.11%
2020/02/11	5	23.05	0	0.00	23.10	5	4,486	0.11%
2020/02/05	0	0.00	28	22.55	22.50	-28	4,420	-0.63%
2020/02/04	1	22.75	0	0.00	22.80	1	4,384	0.02%
2020/02/03	1	22.60	0	0.00	22.50	1	4,378	0.02%
2020/01/31	6	22.88	0	0.00	23.30	6	4,319	0.14%
2020/01/30	2	23.30	2	23.55	22.85	0	4,275	0.00%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/16	0	0.00	2	25.40	25.25	-2	4,164	-0.05%
2020/01/15	10	24.90	0	0.00	25.15	10	4,079	0.25%
2020/01/14	0	0.00	5	25.18	25.00	-5	4,057	-0.12%
2020/01/13	2	24.90	3	24.90	24.85	-1	3,956	-0.03%
2020/01/09	0	0.00	4	23.95	23.95	-4	3,825	-0.10%
2020/01/08	1	23.70	0	0.00	23.60	1	3,819	0.03%
2019/12/31	0	0.00	7	24.37	24.15	-7	3,841	-0.18%
2019/12/30	5	24.65	1	24.60	24.50	4	3,801	0.11%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/24	0	0.00	18	23.91	23.95	-18	3,652	-0.49%
2019/12/23	10	23.90	0	0.00	23.85	10	3,627	0.28%
2019/12/20	10	23.80	0	0.00	23.80	10	3,629	0.28%
2019/12/19	0	0.00	0.2	23.80	23.85	-0.2	3,637	-0.01%
2019/12/18	0	0.00	2	23.88	23.75	-2	3,654	-0.05%
2019/12/13	3	23.82	13	23.90	23.60	-10	3,609	-0.28%
2019/12/12	8	24.04	0	0.00	23.95	8	3,564	0.22%
2019/12/11	14	24.15	0	0.00	24.20	14	3,511	0.40%
2019/12/10	1	23.90	0	0.00	24.05	1	3,476	0.03%
2019/11/29	1	23.45	3	23.47	23.60	-2	3,547	-0.06%
2019/11/28	0	0.00	2	24.15	23.90	-2	3,500	-0.06%
2019/11/27	3	24.53	4	24.40	24.35	-1	3,552	-0.03%
2019/11/26	2	24.00	20	23.85	24.00	-18	3,402	-0.53%
2019/11/25	0	0.00	1	23.65	23.70	-1	3,296	-0.03%
2019/11/19	0	0.00	3	23.13	23.35	-3	3,395	-0.09%
2019/11/15	2	23.35	1	23.50	23.25	1	3,352	0.03%
2019/11/14	7	23.02	6	23.02	22.95	1	3,139	0.03%
2019/11/04	0	0.00	3	22.60	22.65	-3	3,244	-0.09%
2019/11/01	1	22.30	1	22.30	22.40	0	3,224	0.00%
2019/10/28	0	0.00	1	22.60	22.65	-1	3,593	-0.03%
2019/10/25	0	0.00	1	22.65	22.50	-1	3,564	-0.03%
2019/10/24	4	22.36	0	0.00	22.35	4	3,504	0.11%
2019/10/08	11	22.25	10	22.25	22.00	1	3,443	0.03%
2019/10/07	11	22.15	6	22.22	22.30	5	3,385	0.15%
2019/10/03	0	0.00	5	21.40	21.50	-5	3,442	-0.15%
2019/09/23	3	22.55	0	0.00	22.50	3	3,460	0.09%
2019/09/20	0	0.00	1	22.35	22.35	-1	3,437	-0.03%
2019/09/19	3	22.18	1	22.35	22.30	2	3,406	0.06%
2019/09/05	9	23.02	3	23.07	22.95	6	3,455	0.17%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/09/02	0	0.00	1	22.20	22.45	-1	3,267	-0.03%
2019/08/30	3	22.40	0	0.00	22.15	3	3,245	0.09%
2019/08/23	1	22.35	0	0.00	22.05	1	3,080	0.03%
2019/08/22	0	0.00	1	23.25	23.40	-1	2,951	-0.03%
2019/08/20	1	23.40	0	0.00	23.05	1	2,801	0.04%
2019/08/15	37	22.85	0	0.00	22.80	37	2,707	1.37%
2019/08/14	0	0.00	1	23.35	23.10	-1	2,666	-0.04%
2019/08/13	1	23.45	2	23.45	23.30	-1	2,616	-0.04%
2019/08/12	0	0.00	26	23.25	23.55	-26	2,551	-1.02%
2019/08/08	2	22.75	6	22.85	22.75	-4	2,376	-0.17%
2019/08/06	2	21.20	0	0.00	21.90	2	2,291	0.09%
2019/08/05	1	21.85	0	0.00	21.85	1	2,270	0.04%
2019/07/31	22	22.17	0	0.00	22.70	22	2,251	0.98%
2019/07/30	2	22.63	42	22.76	22.50	-40	2,184	-1.83%
2019/07/29	0	0.00	10	21.75	21.75	-10	2,002	-0.50%
2019/07/26	20	21.70	0	0.00	21.75	20	2,077	0.96%
2019/07/23	0	0.00	3	21.40	21.45	-3	2,114	-0.14%
2019/07/10	0	0.00	1	21.05	21.10	-1	2,754	-0.04%
2019/07/09	1	21.40	0	0.00	21.15	1	2,893	0.03%
2019/06/28	1	20.25	1	20.25	20.40	0	3,382	0.00%
2019/06/20	2	21.25	2	21.45	21.10	0	3,487	0.00%
2019/06/10	0	0.00	1	19.45	19.40	-1	3,857	-0.03%
2019/06/03	2	19.30	1	19.50	19.40	1	4,471	0.02%
2019/05/29	1	18.55	1	18.70	18.95	0	5,010	0.00%
2019/05/28	1	19.05	0	0.00	18.55	1	5,140	0.02%
2019/05/27	1	19.00	0	0.00	18.95	1	5,147	0.02%
2019/05/24	1	19.10	1	19.10	19.05	0	5,169	0.00%
2019/05/23	3	18.98	3	19.10	18.95	0	5,190	0.00%
2019/05/21	6	19.36	1	19.50	19.45	5	5,266	0.09%
2019/05/20	0	0.00	2	19.30	19.40	-2	5,301	-0.04%
2019/05/16	0	0.00	2	19.95	19.85	-2	5,331	-0.04%
2019/05/15	1	20.10	3	20.10	20.05	-2	5,351	-0.04%
2019/05/14	17	20.05	2	20.18	20.20	15	5,430	0.28%
2019/05/13	1	20.70	2	20.85	20.75	-1	5,468	-0.02%
2019/05/10	22	20.60	2	20.70	20.60	20	5,498	0.36%
2019/05/09	4	21.35	0	0.00	20.85	4	5,609	0.07%
2019/05/08	2	21.73	1	21.85	21.85	1	5,716	0.02%
2019/05/07	5	22.10	0	0.00	22.05	5	5,742	0.09%
2019/05/06	4	22.18	1	22.55	22.00	3	5,720	0.05%
2019/05/03	1	22.75	1	22.90	22.80	0	5,639	0.00%
2019/05/02	1	22.75	3	22.92	22.90	-2	5,555	-0.04%
2019/04/30	3	22.30	4	22.48	22.50	-1	5,507	-0.02%
2019/04/29	1	22.35	3	22.58	22.20	-2	5,488	-0.04%
2019/04/26	2	22.43	1	22.55	22.25	1	5,475	0.02%
2019/04/25	2	22.73	2	22.90	22.75	0	5,471	0.00%
2019/04/24	0	0.00	1	22.85	22.60	-1	5,519	-0.02%
2019/04/23	0	0.00	3	22.72	22.60	-3	5,495	-0.05%
2019/04/22	0	0.00	1	23.15	22.90	-1	5,439	-0.02%
2019/04/18	0	0.00	3	22.55	22.00	-3	5,233	-0.06%
2019/04/17	1	22.30	6	22.58	22.60	-5	5,158	-0.10%
2019/04/16	6	22.63	6	22.46	22.45	0	5,118	0.00%
2019/04/15	2	22.20	13	22.44	22.50	-11	4,977	-0.22%
2019/04/12	0	0.00	4	21.79	21.80	-4	4,825	-0.08%
2019/04/11	2	21.80	1	21.90	21.65	1	4,799	0.02%
2019/04/10	14	22.24	0	0.00	22.10	14	4,723	0.30%
2019/04/09	4	21.71	0	0.00	21.80	4	4,415	0.09%
2019/04/03	3	20.95	0	0.00	21.00	3	4,212	0.07%
2019/03/29	0	0.00	10	20.95	20.85	-10	4,083	-0.24%
2019/03/25	0	0.00	1	20.85	20.85	-1	4,020	-0.02%
2019/03/21	17	21.86	0	0.00	21.70	17	3,969	0.43%
2019/03/18	5	21.10	0	0.00	21.15	5	4,062	0.12%
2019/03/13	0	0.00	2	21.25	21.15	-2	4,052	-0.05%
2019/03/12	4	21.40	0	0.00	21.30	4	4,033	0.10%
2019/03/11	1	21.10	1	21.80	21.15	0	4,010	0.00%
2019/03/06	2	22.00	0	0.00	22.30	2	3,621	0.06%
2019/03/05	2	22.50	2	22.15	22.10	0	3,530	0.00%
2019/03/04	6	22.86	15	22.76	23.00	-9	3,385	-0.27%
2019/02/27	4	21.54	3	21.50	21.50	1	2,983	0.03%
2019/02/22	0	0.00	2	21.00	21.00	-2	2,895	-0.07%
2019/02/19	0	0.00	1	21.00	20.95	-1	2,785	-0.04%
2019/02/18	0	0.00	1	20.80	20.75	-1	2,743	-0.04%
2019/02/15	0	0.00	12	20.89	20.90	-12	2,723	-0.44%
2019/02/12	7	20.53	5	20.65	20.65	2	2,545	0.08%
2019/02/11	1	20.40	1	20.30	20.25	0	2,463	0.00%
2019/01/30	0	0.00	1	20.40	20.10	-1	2,412	-0.04%
2019/01/29	15	19.82	9	19.88	20.00	6	2,272	0.26%
2019/01/28	7	19.25	5	19.55	19.75	2	2,101	0.10%
2019/01/24	2	18.95	0	0.00	18.95	2	2,178	0.09%
2019/01/22	0	0.00	5	19.05	19.00	-5	2,172	-0.23%
2019/01/17	0	0.00	5	19.95	19.40	-5	2,157	-0.23%
2019/01/16	11	20.15	0	0.00	19.95	11	2,122	0.52%
2019/01/08	1	19.35	0	0.00	19.25	1	1,946	0.05%
2018/12/14	0	0.00	3	20.30	20.40	-3	2,118	-0.14%
2018/12/13	3	20.95	0	0.00	20.70	3	2,079	0.14%
2018/12/10	0	0.00	2	19.05	19.05	-2	1,762	-0.11%
2018/12/05	1	19.20	2	19.53	19.40	-1	1,700	-0.06%
2018/12/04	15	19.69	17	19.62	19.60	-2	1,677	-0.12%
2018/12/03	5	19.22	5	19.50	19.50	0	1,569	0.00%
2018/11/30	4	18.70	0	0.00	18.80	4	1,511	0.26%
2018/11/23	0	0.00	4	18.15	18.15	-4	1,547	-0.26%
2018/11/21	5	18.80	0	0.00	18.65	5	1,603	0.31%
2018/11/20	6	18.18	6	18.25	18.25	0	1,547	0.00%
2018/11/05	2	18.45	0	0.00	18.50	2	1,640	0.12%
2018/11/02	6	18.25	8	18.35	18.70	-2	1,744	-0.11%
2018/10/23	1	18.10	0	0.00	18.15	1	1,656	0.06%
2018/10/22	1	18.50	0	0.00	18.50	1	1,664	0.06%
2018/10/19	0	0.00	1	17.90	18.45	-1	1,681	-0.06%
2018/10/17	2	18.25	0	0.00	18.35	2	1,690	0.12%
2018/10/16	1	18.85	0	0.00	18.35	1	1,688	0.06%
2018/10/12	0	0.00	1	18.15	18.35	-1	1,656	-0.06%
2018/10/11	0	0.00	2	18.15	17.95	-2	1,648	-0.12%
2018/10/02	0	0.00	3	20.48	20.45	-3	1,520	-0.20%
2018/09/21	5	20.60	5	20.69	20.70	0	1,480	0.00%
2018/09/19	0	0.00	2	20.40	20.45	-2	1,365	-0.15%
2018/09/17	7	20.43	8	20.51	20.55	-1	1,352	-0.07%
2018/09/14	1	20.45	1	19.95	20.40	0	1,297	0.00%
2018/09/13	0	0.00	1	19.90	19.80	-1	1,240	-0.08%
2018/09/10	1	19.60	0	0.00	19.55	1	1,254	0.08%
2018/09/03	1	20.00	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0	0.00	1	20.00	20.25	-1	1,281	-0.08%
2018/08/30	3	19.92	0	0.00	19.90	3	1,338	0.22%
2018/08/21	4	20.19	0	0.00	20.30	4	1,236	0.32%
2018/08/09	1	20.05	0	0.00	19.80	1	1,169	0.09%
2018/08/02	0	0.00	1	19.40	19.35	-1	1,047	-0.10%
2018/07/23	0	0.00	4	18.95	18.90	-4	1,061	-0.38%
2018/07/05	4	18.64	0	0.00	18.55	4	1,193	0.34%
2018/07/02	0	0.00	4	19.25	19.15	-4	1,190	-0.34%
2018/06/27	2	18.75	0	0.00	18.70	2	1,163	0.17%
2018/06/04	0	0.00	1	19.40	19.35	-1	1,067	-0.09%
2018/05/31	0	0.00	4	19.13	19.50	-4	1,087	-0.37%
2018/05/30	0	0.00	2	18.90	18.90	-2	1,078	-0.19%
2018/05/23	1	18.65	0	0.00	18.65	1	1,081	0.09%
2018/05/14	1	18.50	0	0.00	18.60	1	1,234	0.08%
2018/05/02	7	19.00	0	0.00	19.10	7	1,634	0.43%
2018/04/30	2	19.00	0	0.00	19.00	2	1,638	0.12%
2018/04/27	1	19.05	0	0.00	19.00	1	1,643	0.06%
2018/04/26	2	19.13	0	0.00	19.00	2	1,653	0.12%
2018/04/11	0	20.80	0	0.00	20.60	0	2,030	0.00%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/09	0	21.15	0	0.00	21.15	0	2,004	0.00%
2018/02/02	2	22.80	0	0.00	22.70	2	1,928	0.10%
2018/01/25	1	23.60	1	22.85	23.00	0	1,626	0.00%
2018/01/18	0	0.00	30	23.00	22.90	-30	1,485	-2.02%
2018/01/17	30	23.42	0	0.00	23.40	30	1,425	2.11%