康舒 (6282)-元富-基隆券商分點個股進出

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
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－元富-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/11/21	3	33.82	6	34.10	34.40	-3	3,237	-0.09%
2024/11/20	0	0.00	5.4	33.49	33.50	-5.4	2,985	-0.18%
2024/11/18	3	31.00	1	31.55	30.95	2	2,692	0.07%
2024/11/14	5	32.49	3	32.52	32.05	2	2,646	0.08%
2024/11/13	4	33.19	2	32.93	33.70	2	2,450	0.08%
2024/11/12	10	31.00	12	30.53	30.65	-2	2,218	-0.09%
2024/11/07	1.3	33.10	2	33.30	32.90	-0.7	2,183	-0.03%
2024/11/06	2	33.85	0	0.00	33.75	2	2,174	0.09%
2024/11/05	0.2	33.00	0	0.00	33.15	0.2	2,298	0.01%
2024/11/04	0.3	32.65	0	0.00	32.70	0.3	2,487	0.01%
2024/11/01	0	0.00	0.4	32.80	33.20	-0.4	2,618	-0.02%
2024/10/18	0.3	33.90	0	0.00	33.85	0.3	2,973	0.01%
2024/10/17	1	34.35	0	0.00	34.30	1	3,014	0.03%
2024/10/15	0	0.00	1	34.20	33.80	-1	3,070	-0.03%
2024/10/07	0	0.00	2	34.05	34.00	-2	3,687	-0.05%
2024/10/01	2	33.85	0	0.00	34.30	2	4,158	0.05%
2024/09/30	0	0.00	3	34.33	34.00	-3	4,324	-0.07%
2024/09/23	0	0.00	2	33.25	33.20	-2	5,051	-0.04%
2024/09/16	0	0.00	1	32.60	32.80	-1	5,336	-0.02%
2024/09/12	1	32.00	0	0.00	32.00	1	5,720	0.02%
2024/09/06	1	31.90	0	0.00	31.85	1	6,481	0.02%
2024/09/04	3	32.38	1	32.25	32.05	2	6,656	0.03%
2024/09/03	1	34.20	0	0.00	34.10	1	6,649	0.02%
2024/08/30	2	35.00	0	0.00	35.00	2	6,748	0.03%
2024/08/29	1	34.70	0	0.00	34.95	1	6,756	0.01%
2024/08/28	1	34.80	0	0.00	34.80	1	6,771	0.01%
2024/08/27	0	0.00	1	35.15	35.10	-1	6,795	-0.01%
2024/08/23	1	34.50	0	0.00	35.00	1	6,876	0.01%
2024/08/21	3	34.90	0	0.00	34.90	3	6,987	0.04%
2024/08/15	0.1	35.10	0	0.00	34.80	0.1	7,255	0.00%
2024/08/08	0.1	33.83	0	0.00	33.75	0.1	7,359	0.00%
2024/08/06	0	0.00	5	30.30	30.90	-5	7,294	-0.07%
2024/08/05	3.1	32.11	0	0.00	31.95	3.1	7,185	0.04%
2024/08/01	0	36.55	3	36.70	36.85	-3	7,329	-0.04%
2024/07/29	5	36.00	0	0.00	35.80	5	7,480	0.07%
2024/07/22	4	36.64	1	37.20	36.70	3	7,475	0.04%
2024/07/19	1.1	38.06	0	0.00	37.95	1.1	7,432	0.01%
2024/07/17	0	0.00	2	39.65	39.30	-2	7,490	-0.03%
2024/07/16	11	39.53	0	0.00	39.25	11	7,604	0.14%
2024/07/12	1	39.45	0	0.00	39.60	1	7,937	0.01%
2024/07/11	5	41.03	0	0.00	39.45	5	8,073	0.06%
2024/07/10	3.1	39.17	0	0.00	39.20	3.1	7,837	0.04%
2024/07/08	1	40.25	2	40.25	40.10	-1	7,902	-0.01%
2024/07/05	1	41.00	0.4	40.25	40.25	0.6	7,992	0.01%
2024/07/04	0	0.00	0.6	39.70	39.90	-0.6	7,711	-0.01%
2024/07/03	7	40.14	13	39.78	39.55	-6	7,584	-0.08%
2024/07/02	1	38.30	0	0.00	38.25	1	7,110	0.01%
2024/07/01	0	0.00	0.3	38.55	38.30	-0.3	7,099	0.00%
2024/06/28	0	0.00	1	39.00	38.85	-1	7,080	-0.01%
2024/06/27	0	38.95	15	39.05	38.70	-15	7,090	-0.21%
2024/06/26	0	0.00	0.7	39.25	38.90	-0.7	7,058	-0.01%
2024/06/25	0	0.00	12	38.81	39.40	-12	7,074	-0.17%
2024/06/24	1	38.75	0	0.00	38.50	1	7,019	0.01%
2024/06/21	2	39.30	6	38.98	39.05	-4	7,039	-0.06%
2024/06/20	2	39.00	1	39.00	39.00	1	7,025	0.01%
2024/06/19	0	0.00	4.5	39.31	39.10	-4.5	7,010	-0.06%
2024/06/18	6	38.94	20	39.57	39.70	-14	6,807	-0.21%
2024/06/17	1	38.00	0	0.00	37.90	1	6,284	0.02%
2024/06/12	1.1	36.97	0	0.00	37.05	1.1	6,263	0.02%
2024/06/11	2.1	38.00	2	37.95	37.70	0.1	6,231	0.00%
2024/06/07	0	0.00	5	37.44	37.60	-5	6,280	-0.08%
2024/06/05	0	0.00	2	37.00	36.90	-2	6,255	-0.03%
2024/05/29	1	37.80	2	38.05	37.70	-1	6,636	-0.02%
2024/05/24	10	36.54	11	36.49	36.40	-1	7,376	-0.01%
2024/05/23	3	37.20	1	37.35	37.15	2	7,327	0.03%
2024/05/22	2	37.88	0	0.00	37.75	2	7,490	0.03%
2024/05/21	0	0.00	1	38.15	38.00	-1	7,636	-0.01%
2024/05/20	3	37.60	0	0.00	37.60	3	8,194	0.04%
2024/05/16	10	37.30	0	0.00	37.35	10	9,344	0.11%
2024/05/15	1	37.70	0	0.00	37.10	1	9,841	0.01%
2024/05/14	1	37.20	0	0.00	37.35	1	10,085	0.01%
2024/05/13	1	37.30	0	0.00	37.20	1	10,200	0.01%
2024/05/09	1.5	37.56	1	37.30	37.30	0.5	10,844	0.00%
2024/05/08	10.5	37.31	1	37.30	37.95	9.5	10,925	0.09%
2024/05/07	22	38.40	1	38.40	38.30	21	11,028	0.19%
2024/05/06	8	38.76	0	0.00	38.90	8	11,092	0.07%
2024/05/02	2	39.25	4	40.00	40.00	-2	10,957	-0.02%
2024/04/25	2	39.88	0	0.00	39.85	2	10,967	0.02%
2024/04/23	4	38.96	0	0.00	38.85	4	10,931	0.04%
2024/04/22	7	39.82	5	40.47	39.35	2	10,877	0.02%
2024/04/19	3	40.82	10	40.05	39.50	-7	10,745	-0.07%
2024/04/18	1	41.05	6	40.91	40.40	-5	10,615	-0.05%
2024/04/17	5	40.67	5	40.50	40.75	0	10,474	0.00%
2024/04/16	6	38.72	0	0.00	38.30	6	10,305	0.06%
2024/04/15	0	0.00	5	40.32	39.90	-5	10,315	-0.05%
2024/04/12	1	40.30	4	40.75	40.45	-3	10,271	-0.03%
2024/04/11	1	40.50	9	40.18	40.25	-8	10,156	-0.08%
2024/04/10	0	0.00	3	39.35	39.20	-3	9,981	-0.03%
2024/04/09	1	38.80	0	0.00	39.00	1	10,013	0.01%
2024/04/08	3	38.42	0	0.00	38.50	3	10,015	0.03%
2024/04/03	12	38.98	0	0.00	38.85	12	10,019	0.12%
2024/04/02	2.4	39.08	0	0.00	39.10	2.4	10,097	0.02%
2024/04/01	2	39.25	0	0.00	39.40	2	10,145	0.02%
2024/03/29	0	0.00	2	38.80	38.75	-2	10,193	-0.02%
2024/03/27	3	39.13	0	0.00	39.00	3	10,146	0.03%
2024/03/26	2	39.48	0	0.00	39.15	2	10,103	0.02%
2024/03/25	5	39.91	0	0.00	39.90	5	10,099	0.05%
2024/03/22	0	0.00	5	40.42	40.20	-5	10,107	-0.05%
2024/03/20	0	0.00	1	39.85	39.65	-1	10,091	-0.01%
2024/03/19	3	40.10	0	0.00	39.80	3	10,154	0.03%
2024/03/18	1	39.40	0	0.00	39.65	1	10,366	0.01%
2024/03/14	10	39.30	2	39.18	39.20	8	10,726	0.07%
2024/03/13	8	39.22	0	0.00	39.05	8	10,774	0.07%
2024/03/12	1	40.30	0	0.00	40.30	1	10,779	0.01%
2024/03/11	0	0.00	1	39.85	40.00	-1	10,904	-0.01%
2024/03/08	2	39.85	0	0.00	39.85	2	11,025	0.02%
2024/03/07	26	40.14	18	40.09	40.00	8	11,118	0.07%
2024/03/06	1	41.70	0	0.00	41.10	1	11,233	0.01%
2024/03/04	6	42.03	1	41.95	41.80	5	11,485	0.04%
2024/03/01	2	42.45	5	42.40	42.25	-3	11,617	-0.03%
2024/02/29	5	42.18	19	42.23	42.60	-14	11,708	-0.12%
2024/02/27	4	39.96	4	40.45	39.50	0	11,723	0.00%
2024/02/26	1	41.05	1	40.60	40.60	0	13,446	0.00%
2024/02/23	11	41.16	13	40.87	40.55	-2	15,113	-0.01%
2024/02/21	17	41.79	5	42.10	41.45	12	15,179	0.08%
2024/02/20	23	43.69	19	43.76	42.85	4	14,721	0.03%
2024/02/19	13	43.53	21	43.99	43.85	-8	14,197	-0.06%
2024/02/16	7	43.32	13	43.49	43.55	-6	13,967	-0.04%
2024/02/15	0	0.00	7	42.31	42.20	-7	13,696	-0.05%
2024/02/05	0	0.00	2	41.95	41.70	-2	13,589	-0.01%
2024/02/02	2	41.45	0	0.00	41.35	2	13,461	0.01%
2024/02/01	3	42.20	5	41.99	42.00	-2	13,292	-0.02%
2024/01/31	0	0.00	4.2	41.05	40.80	-4.2	12,842	-0.03%
2024/01/30	0	0.00	2	41.10	40.50	-2	12,741	-0.02%
2024/01/29	2	40.73	9	40.64	40.65	-7	12,517	-0.06%
2024/01/25	0	0.00	4	39.40	39.35	-4	12,422	-0.03%
2024/01/24	2	39.90	0	0.00	39.85	2	12,460	0.02%
2024/01/23	0	0.00	2	39.88	40.05	-2	12,528	-0.02%
2024/01/22	0	0.00	4	39.35	39.45	-4	12,543	-0.03%
2024/01/18	19	37.96	4	38.00	38.30	15	12,595	0.12%
2024/01/17	5.5	38.49	0	0.00	37.90	5.5	12,633	0.04%
2024/01/16	4.1	39.00	0	0.00	38.85	4.1	12,610	0.03%
2024/01/15	2	39.00	7	39.41	39.35	-5	12,657	-0.04%
2024/01/12	1	39.35	0	0.00	38.95	1	12,760	0.01%
2024/01/10	0	0.00	5	38.50	38.75	-5	12,892	-0.04%
2024/01/09	2.2	39.21	1	38.95	38.90	1.2	12,968	0.01%
2024/01/08	2	39.80	2	39.75	39.90	0	13,101	0.00%
2024/01/05	3	39.82	3	40.00	39.65	0	13,182	0.00%
2024/01/03	5	40.25	0	0.00	40.10	5	13,467	0.04%
2024/01/02	2	40.95	0	0.00	40.85	2	13,473	0.01%
2023/12/29	1	41.10	10	41.05	41.10	-9	13,509	-0.07%
2023/12/28	2	41.40	0	0.00	41.25	2	13,529	0.01%
2023/12/27	1	41.35	1	41.30	40.90	0	13,590	0.00%
2023/12/26	0	0.00	31	41.08	41.30	-31	13,787	-0.22%
2023/12/25	1	40.55	0	0.00	40.50	1	13,817	0.01%
2023/12/21	3	40.62	0.5	40.79	40.55	2.5	13,877	0.02%
2023/12/20	0	0.00	1	40.70	40.90	-1	13,918	-0.01%
2023/12/19	0.5	40.00	0	0.00	40.00	0.5	13,976	0.00%
2023/12/18	1	40.10	0	0.00	40.05	1	14,091	0.01%
2023/12/15	2	40.68	0	0.00	40.50	2	14,169	0.01%
2023/12/14	0	0.00	41	40.65	40.55	-41	14,320	-0.29%
2023/12/13	13	40.70	1	40.15	40.05	12	14,340	0.08%
2023/12/12	31	41.26	0	0.00	41.25	31	14,203	0.22%
2023/12/11	19	42.51	11	42.14	42.00	8	14,209	0.06%
2023/12/08	1	41.85	5	42.25	41.75	-4	14,044	-0.03%
2023/12/07	2	42.10	0	0.00	41.80	2	14,679	0.01%
2023/12/06	1.6	41.75	3	41.72	41.50	-1.4	14,734	-0.01%
2023/12/05	1	40.95	3	41.25	41.60	-2	14,713	-0.01%
2023/12/04	13	41.32	0	0.00	41.25	13	14,650	0.09%
2023/12/01	3	42.32	1	42.60	42.10	2	14,631	0.01%
2023/11/30	2	41.73	21	41.95	41.90	-19	14,758	-0.13%
2023/11/28	5	41.93	1	42.00	41.80	4	15,043	0.03%
2023/11/27	7	42.99	5	42.54	42.30	2	14,918	0.01%
2023/11/24	24	43.63	4	43.65	43.70	20	14,718	0.14%
2023/11/23	65	44.85	26.6	45.17	43.75	38.4	14,331	0.27%
2023/11/22	13	42.95	31.8	43.10	44.10	-18.8	12,667	-0.15%
2023/11/21	15	40.40	8	40.44	40.70	7	11,159	0.06%
2023/11/20	3	39.10	0	0.00	39.45	3	11,274	0.03%
2023/11/17	0	0.00	4	39.25	38.95	-4	11,838	-0.03%
2023/11/16	1	39.45	6	39.35	39.45	-5	12,003	-0.04%
2023/11/15	4.5	37.77	8	38.25	38.35	-3.5	11,935	-0.03%
2023/11/14	5	37.45	2	37.55	37.15	3	12,047	0.02%
2023/11/13	6.2	37.76	2	38.20	38.40	4.2	12,162	0.03%
2023/11/10	1	39.10	1	39.15	39.10	0	12,194	0.00%
2023/11/09	2	39.13	0	0.00	39.00	2	12,456	0.02%
2023/11/08	5	39.66	7	39.85	39.55	-2	12,864	-0.02%
2023/11/07	3	39.27	2	39.58	39.20	1	13,105	0.01%
2023/11/06	3	39.43	2	39.45	39.55	1	14,180	0.01%
2023/11/03	2	38.95	1	39.40	38.80	1	14,553	0.01%
2023/11/02	3	38.58	0	0.00	38.60	3	14,975	0.02%
2023/11/01	1	38.30	0	0.00	38.00	1	15,472	0.01%
2023/10/31	1	39.05	5	38.74	38.00	-4	15,773	-0.03%
2023/10/30	0	0.00	5	39.28	39.20	-5	16,754	-0.03%
2023/10/27	3.5	38.70	0	0.00	38.55	3.5	17,835	0.02%
2023/10/26	1.1	38.97	17	39.04	38.95	-16	19,965	-0.08%
2023/10/25	3	39.87	3	40.08	39.70	0	20,822	0.00%
2023/10/24	1	39.75	4	39.93	40.00	-3	21,932	-0.01%
2023/10/23	1	39.55	3	39.38	39.50	-2	22,787	-0.01%
2023/10/20	0	0.00	1	38.90	39.40	-1	23,267	0.00%
2023/10/19	1	40.15	2	39.63	39.70	-1	23,658	0.00%
2023/10/18	6.1	40.01	3	40.72	39.95	3.1	24,055	0.01%
2023/10/17	5	41.05	2	41.55	40.70	3	24,732	0.01%
2023/10/16	1	41.85	0	0.00	41.45	1	25,612	0.00%
2023/10/13	6	43.19	3	43.70	42.80	3	27,961	0.01%
2023/10/12	1	43.15	11	43.28	43.45	-10	30,081	-0.03%
2023/10/11	7	43.07	0	0.00	42.35	7	30,210	0.02%
2023/10/06	1	44.05	0	0.00	43.70	1	30,670	0.00%
2023/10/05	3	44.17	1	44.60	44.30	2	31,388	0.01%
2023/10/04	1	43.40	2	43.45	43.85	-1	31,815	0.00%
2023/10/03	6	44.78	1	45.25	44.20	5	32,722	0.02%
2023/10/02	7	44.72	9	45.21	45.45	-2	33,628	-0.01%
2023/09/28	3	43.72	4	44.05	43.70	-1	34,336	0.00%
2023/09/27	1	42.85	1	43.30	43.10	0	35,761	0.00%
2023/09/26	1	43.60	1	43.80	43.20	0	37,794	0.00%
2023/09/25	2	43.50	0	0.00	43.45	2	38,974	0.01%
2023/09/22	14	43.06	4	43.13	43.50	10	39,302	0.03%
2023/09/21	1	42.20	2	42.63	42.60	-1	39,267	0.00%
2023/09/20	1	43.65	1	43.95	43.15	0	39,189	0.00%
2023/09/19	2	43.60	1	43.60	43.40	1	39,311	0.00%
2023/09/18	1	44.85	1	45.10	44.65	0	39,690	0.00%
2023/09/15	7	45.90	4	46.10	45.75	3	40,063	0.01%
2023/09/14	4	45.59	2	45.68	45.70	2	40,128	0.00%
2023/09/13	0	0.00	1	45.00	45.05	-1	40,247	0.00%
2023/09/12	12	46.56	7	46.94	45.40	5	40,652	0.01%
2023/09/11	1.2	44.67	2	44.95	44.85	-0.8	40,603	0.00%
2023/09/08	2	46.08	3	46.33	45.80	-1	40,753	0.00%
2023/09/07	8	47.05	8	47.48	47.00	0	40,959	0.00%
2023/09/06	19	47.26	19	47.47	47.35	0	41,183	0.00%
2023/09/05	20	47.14	21	47.22	47.20	-1	41,306	0.00%
2023/09/04	2	45.55	2	45.60	45.90	0	41,445	0.00%
2023/09/01	18	46.79	10	47.35	46.35	8	41,770	0.02%
2023/08/31	5	46.03	0	0.00	46.45	5	42,779	0.01%
2023/08/30	6.1	46.75	1	47.10	46.45	5.1	44,062	0.01%
2023/08/28	6.1	46.33	6	46.58	46.35	0.1	46,384	0.00%
2023/08/25	5	46.98	1	47.40	46.85	4	46,902	0.01%
2023/08/24	4	47.31	2	47.90	47.10	2	46,948	0.00%
2023/08/23	5.1	48.67	8	48.46	47.85	-2.9	47,201	-0.01%
2023/08/22	3	49.87	4	49.78	49.90	-1	46,884	0.00%
2023/08/21	7	50.54	2	50.85	50.40	5	46,749	0.01%
2023/08/18	4	51.20	1	50.90	50.20	3	47,029	0.01%
2023/08/17	4	51.55	5	51.72	51.90	-1	47,268	0.00%
2023/08/16	2	50.20	4	50.43	50.60	-2	47,831	0.00%
2023/08/15	0	0.00	4	50.68	50.80	-4	48,675	-0.01%
2023/08/14	3	49.08	5	49.44	49.10	-2	49,027	0.00%
2023/08/11	3	51.10	3	51.50	50.90	0	48,792	0.00%
2023/08/10	18.1	51.90	6	50.97	50.90	12.1	48,516	0.02%
2023/08/09	4	53.30	5	54.40	52.90	-1	47,486	0.00%
2023/08/08	4	54.03	5	53.90	54.30	-1	47,202	0.00%
2023/08/07	6	53.05	11	53.41	54.60	-5	46,958	-0.01%
2023/08/04	3	51.40	3	51.67	52.30	0	46,645	0.00%
2023/08/02	18.8	51.26	4	53.18	51.20	14.8	46,533	0.03%
2023/08/01	22	55.98	7	55.17	54.20	15	45,650	0.03%
2023/07/31	18	57.43	34.3	58.33	55.50	-16.3	44,794	-0.04%
2023/07/28	4	54.23	1	54.80	54.90	3	42,884	0.01%
2023/07/27	9.3	53.26	23	53.22	54.40	-13.7	42,240	-0.03%
2023/07/26	9.7	51.32	9.3	51.89	51.80	0.4	41,399	0.00%
2023/07/25	4.1	52.22	5	52.98	51.80	-0.9	41,221	0.00%
2023/07/24	3	51.77	2	52.15	51.70	1	41,224	0.00%
2023/07/21	4	53.35	2	53.55	53.30	2	41,214	0.00%
2023/07/20	5	54.76	5	54.50	54.40	0	41,816	0.00%
2023/07/19	13.1	54.16	13	53.32	55.00	0.1	41,858	0.00%
2023/07/18	35	56.38	10	55.99	52.70	25	42,707	0.06%
2023/07/17	22	54.50	30	55.33	56.10	-8	42,738	-0.02%
2023/07/14	8	50.95	15	51.03	51.20	-7	41,616	-0.02%
2023/07/13	10.4	50.82	16	50.63	50.00	-5.6	41,722	-0.01%
2023/07/12	16	52.08	15	52.13	51.80	1	41,607	0.00%
2023/07/11	28	50.94	3	50.93	50.50	25	40,894	0.06%
2023/07/10	20	52.00	28	51.93	51.10	-8	40,558	-0.02%
2023/07/07	30	52.47	13	52.12	53.10	17	39,683	0.04%
2023/07/06	6.3	52.81	1	53.60	52.20	5.3	38,769	0.01%
2023/07/05	18	54.23	8	54.30	53.60	10	37,858	0.03%
2023/07/04	12	50.78	12	51.09	50.90	0	36,367	0.00%
2023/07/03	3	49.53	13.3	49.50	48.90	-10.3	34,318	-0.03%
2023/06/30	0	0.00	6	45.24	46.45	-6	33,156	-0.02%
2023/06/29	3	44.28	2	44.45	44.10	1	32,804	0.00%
2023/06/28	5	44.74	1	45.10	44.30	4	32,764	0.01%
2023/06/27	1	44.55	0	0.00	44.50	1	32,815	0.00%
2023/06/26	11.3	46.35	2	46.28	45.55	9.3	32,644	0.03%
2023/06/21	10	47.81	9	47.41	48.80	1	32,215	0.00%
2023/06/20	3	46.92	16	47.32	46.90	-13	31,953	-0.04%
2023/06/19	17	46.89	3	46.97	46.65	14	31,896	0.04%
2023/06/16	0	0.00	3	48.50	47.70	-3	31,826	-0.01%
2023/06/15	2	47.85	2	47.95	48.45	0	31,480	0.00%
2023/06/14	3	46.95	9	46.84	47.00	-6	31,053	-0.02%
2023/06/13	1	47.55	1	47.65	47.55	0	30,911	0.00%
2023/06/12	1	47.70	3	47.80	47.60	-2	30,884	-0.01%
2023/06/09	4	47.96	16	48.10	47.90	-12	30,833	-0.04%
2023/06/08	14	47.74	8	47.94	47.20	6	30,866	0.02%
2023/06/07	8	48.26	4	48.56	48.10	4	30,694	0.01%
2023/06/06	47	49.05	50	49.09	49.20	-3	30,757	-0.01%
2023/06/05	36	51.32	23	50.95	51.20	13	30,189	0.04%
2023/06/02	20	47.90	27	49.11	49.85	-7	29,311	-0.02%
2023/06/01	5	45.54	8	45.67	45.35	-3	28,629	-0.01%
2023/05/31	6	44.99	10	44.84	45.00	-4	27,799	-0.01%
2023/05/30	3	43.85	0	0.00	43.60	3	27,272	0.01%
2023/05/29	7	44.24	12	44.35	44.05	-5	27,500	-0.02%
2023/05/26	24	42.96	19	43.14	42.15	5	27,080	0.02%
2023/05/24	5	44.13	8	44.04	43.90	-3	27,509	-0.01%
2023/05/23	13	43.90	4	43.79	43.70	9	28,127	0.03%
2023/05/22	9	43.46	12	44.03	43.70	-3	27,785	-0.01%
2023/05/19	35	43.34	59	43.46	42.50	-24	26,995	-0.09%
2023/05/18	19	42.30	19	41.63	42.20	0	26,067	0.00%
2023/05/17	5	40.00	4	40.06	39.95	1	25,602	0.00%
2023/05/16	1	39.20	0	0.00	39.25	1	25,599	0.00%
2023/05/15	2	39.00	2	39.23	38.95	0	25,739	0.00%
2023/05/12	3	39.45	3	39.53	39.55	0	26,196	0.00%
2023/05/11	0	0.00	21	38.90	38.80	-21	27,085	-0.08%
2023/05/10	6	40.25	5	40.20	40.10	1	27,456	0.00%
2023/05/09	12	41.74	0	0.00	40.85	12	28,203	0.04%
2023/05/08	11	42.06	2	42.48	42.55	9	28,589	0.03%
2023/05/05	4	41.73	17	41.56	41.70	-13	28,955	-0.04%
2023/05/04	5	41.78	4	41.88	42.25	1	29,544	0.00%
2023/05/03	5	42.47	0	0.00	42.10	5	30,042	0.02%
2023/05/02	1	43.40	1	43.05	43.20	0	30,939	0.00%
2023/04/28	11	42.94	3	44.33	42.30	8	31,074	0.03%
2023/04/27	5	43.09	9	43.73	43.45	-4	30,334	-0.01%
2023/04/26	3	42.90	4	41.55	42.75	-1	29,778	0.00%
2023/04/25	17	43.79	4	43.08	43.00	13	29,262	0.04%
2023/04/24	9	44.23	6	44.73	45.50	3	28,135	0.01%
2023/04/21	11	44.37	21	44.31	43.60	-10	27,259	-0.04%
2023/04/20	25	45.00	29	45.12	44.10	-4	25,445	-0.02%
2023/04/19	3	42.78	2	43.48	43.60	1	22,841	0.00%
2023/04/18	2	40.73	2	39.65	39.65	0	21,741	0.00%
2023/04/17	9	40.53	6	40.30	40.45	3	21,293	0.01%
2023/04/14	2	38.35	4	38.33	38.20	-2	20,859	-0.01%
2023/04/13	3	38.70	0	0.00	38.70	3	20,818	0.01%
2023/04/11	1	39.70	0	0.00	39.10	1	20,577	0.00%
2023/04/10	1	39.35	1	39.20	38.90	0	20,426	0.00%
2023/03/29	5	38.13	5	38.25	38.20	0	20,138	0.00%
2023/03/27	0	0.00	1	39.80	39.00	-1	19,980	-0.01%
2023/03/24	1	39.15	1	39.15	39.15	0	19,905	0.00%
2023/03/23	2	39.05	0	0.00	38.95	2	19,818	0.01%
2023/03/22	0	0.00	1.3	40.83	40.05	-1.3	19,608	-0.01%
2023/03/21	3	40.83	5	40.90	40.55	-2	19,464	-0.01%
2023/03/20	2	39.63	0	0.00	40.00	2	19,267	0.01%
2023/03/17	7	40.75	11	40.73	40.20	-4	19,160	-0.02%
2023/03/16	17	40.14	7	40.25	40.30	10	18,916	0.05%
2023/03/15	1	40.80	4	41.15	40.65	-3	18,713	-0.02%
2023/03/14	2	40.60	12	40.63	40.45	-10	18,427	-0.05%
2023/03/13	2	40.30	0	0.00	40.40	2	18,211	0.01%
2023/03/10	7	39.77	2	40.03	39.60	5	18,022	0.03%
2023/03/09	23	41.09	13	41.21	41.00	10	17,743	0.06%
2023/03/08	11	42.33	25	42.59	42.60	-14	17,033	-0.08%
2023/03/07	41	41.57	36	41.67	41.25	5	16,222	0.03%
2023/03/06	4	41.24	6	41.24	40.95	-2	15,670	-0.01%
2023/03/03	1	39.40	0	0.00	39.15	1	14,883	0.01%
2023/03/02	6	39.53	7	39.61	39.30	-1	14,712	-0.01%
2023/03/01	11	39.30	20	39.42	39.70	-9	14,472	-0.06%
2023/02/24	3	38.50	3	38.65	38.00	0	13,947	0.00%
2023/02/23	11	39.47	12	39.47	38.90	-1	13,626	-0.01%
2023/02/22	27	39.44	9	39.57	39.25	18	13,325	0.14%
2023/02/21	4	39.23	23	39.31	41.35	-19	12,743	-0.15%
2023/02/20	4	38.00	0	0.00	38.00	4	11,775	0.03%
2023/02/17	3	37.55	3	37.70	37.85	0	11,738	0.00%
2023/02/16	1	37.45	1.5	37.55	37.45	-0.5	11,607	0.00%
2023/02/15	3	37.07	1	37.70	36.95	2	11,476	0.02%
2023/02/14	4	36.91	3	37.28	36.80	1	11,304	0.01%
2023/02/13	2	37.53	0	0.00	37.40	2	11,196	0.02%
2023/02/10	22	38.81	9	38.60	37.80	13	11,041	0.12%
2023/02/09	16.5	38.32	26	38.67	38.75	-9.5	10,531	-0.09%
2023/02/08	14	37.33	12	37.43	36.85	2	9,585	0.02%
2023/02/07	9	36.78	17	36.47	37.85	-8	8,994	-0.09%
2023/02/06	7	37.29	7	38.31	38.35	0	8,026	0.00%
2023/02/03	0	0.00	12	38.15	38.30	-12	7,409	-0.16%
2023/02/02	8	37.23	7	37.38	38.00	1	6,824	0.01%
2023/02/01	9	36.01	14	36.26	36.45	-5	5,941	-0.08%
2023/01/31	12	34.64	19	34.84	35.20	-7	5,156	-0.14%
2023/01/30	2	32.60	27	32.56	32.60	-25	4,049	-0.62%
2023/01/17	0	0.00	4	29.35	29.65	-4	3,594	-0.11%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	1	29.60	0	0.00	29.35	1	3,685	0.03%
2023/01/09	0	0.00	5	30.40	30.40	-5	3,687	-0.14%
2022/12/30	0	0.00	2	29.80	29.85	-2	3,717	-0.05%
2022/12/29	1	29.25	1	29.60	29.45	0	3,859	0.00%
2022/12/28	1	29.85	0	0.00	29.80	1	3,871	0.03%
2022/12/27	1	30.35	0	0.00	30.35	1	3,897	0.03%
2022/12/26	0	0.00	1	30.65	30.30	-1	3,913	-0.03%
2022/12/23	1	30.40	0	0.00	30.40	1	3,938	0.03%
2022/12/22	0	0.00	1	30.35	30.15	-1	4,023	-0.02%
2022/12/19	1	30.15	1	30.45	30.40	0	4,133	0.00%
2022/12/14	10	30.95	0	0.00	30.85	10	4,128	0.24%
2022/12/13	1	30.45	0	0.00	30.35	1	4,218	0.02%
2022/12/09	1	30.00	0	0.00	30.05	1	4,290	0.02%
2022/12/06	6	30.66	10	30.70	30.20	-4	4,259	-0.09%
2022/12/05	18	31.15	11	31.11	31.10	7	4,283	0.16%
2022/12/02	0	0.00	1	30.95	30.90	-1	4,236	-0.02%
2022/12/01	10	30.48	8	30.40	30.35	2	4,090	0.05%
2022/11/30	0	0.00	24	30.10	30.00	-24	4,014	-0.60%
2022/11/29	0	0.00	2	30.00	30.15	-2	4,026	-0.05%
2022/11/25	2	30.25	17	30.05	29.85	-15	4,051	-0.37%
2022/11/24	1	29.85	0	0.00	29.95	1	4,013	0.02%
2022/11/22	5	29.40	5	29.30	29.30	0	4,025	0.00%
2022/11/18	0	0.00	24	29.83	29.60	-24	4,047	-0.59%
2022/11/17	0	0.00	5	30.36	30.05	-5	4,006	-0.12%
2022/11/16	6	29.93	0	0.00	29.90	6	3,918	0.15%
2022/11/15	34	30.21	0	0.00	30.40	34	3,853	0.88%
2022/11/10	1	29.05	0	0.00	29.05	1	3,731	0.03%
2022/11/09	1	29.45	0	0.00	29.45	1	3,743	0.03%
2022/11/08	1	29.35	1	29.45	29.50	0	3,698	0.00%
2022/11/07	1	29.70	0	0.00	29.55	1	3,673	0.03%
2022/11/04	1	29.85	1	29.70	29.85	0	3,647	0.00%
2022/11/03	0	0.00	3	28.85	29.00	-3	3,582	-0.08%
2022/11/02	1	28.70	0	0.00	28.75	1	3,572	0.03%
2022/10/25	0	0.00	1	27.65	27.65	-1	3,875	-0.03%
2022/10/24	1	27.60	1	27.55	27.40	0	4,217	0.00%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/20	1	27.65	2	27.70	27.30	-1	4,225	-0.02%
2022/10/14	1	28.25	0	0.00	28.15	1	4,281	0.02%
2022/10/12	5	28.70	5	28.51	28.70	0	4,314	0.00%
2022/10/06	2	29.85	1	29.80	29.85	1	4,486	0.02%
2022/09/23	1	29.65	1	29.95	29.50	0	4,634	0.00%
2022/09/22	0	29.80	0	0.00	29.95	0	4,673	0.00%
2022/09/21	0	0.00	1	29.95	30.05	-1	4,752	-0.02%
2022/09/15	5	29.86	14	29.79	29.55	-9	4,799	-0.19%
2022/08/30	0	0.00	1	29.70	29.55	-1	4,830	-0.02%
2022/08/29	2	29.43	0	0.00	29.50	2	4,860	0.04%
2022/08/25	10	30.75	0	0.00	30.70	10	4,802	0.21%
2022/08/19	0	0.00	1	30.65	30.55	-1	4,798	-0.02%
2022/08/17	4	30.31	1	30.50	30.25	3	4,779	0.06%
2022/08/15	3	31.25	0	0.00	31.25	3	4,692	0.06%
2022/08/08	1	29.25	0	0.00	29.70	1	4,982	0.02%
2022/08/05	7	30.11	6	30.23	29.95	1	4,964	0.02%
2022/08/04	16	30.39	16	30.24	29.90	0	4,959	0.00%
2022/08/01	3	32.25	0	0.00	31.95	3	4,889	0.06%
2022/07/29	18	30.73	17	30.66	31.90	1	4,757	0.02%
2022/07/21	0	0.00	1	31.15	31.75	-1	4,397	-0.02%
2022/07/19	1	31.15	2	31.28	31.50	-1	4,411	-0.02%
2022/07/18	0	0.00	1	31.30	31.05	-1	4,407	-0.02%
2022/07/11	1	30.60	1	30.20	30.20	0	4,322	0.00%
2022/07/06	1	28.95	1	28.60	28.60	0	4,222	0.00%
2022/07/01	6	28.85	9	28.84	28.35	-3	4,636	-0.06%
2022/06/28	0	0.00	2	30.42	30.80	-2	4,778	-0.04%
2022/06/23	2	28.93	5	28.85	28.90	-3	4,897	-0.06%
2022/06/21	0	27.70	1	28.20	28.75	-1	5,190	-0.02%
2022/06/20	6	27.85	5	27.69	27.20	1	5,300	0.02%
2022/06/17	1	28.30	0	0.00	28.30	1	5,413	0.02%
2022/06/16	1	28.90	0	0.00	28.60	1	5,606	0.02%
2022/06/15	3	29.60	3	29.32	29.35	0	5,699	0.00%
2022/06/13	1	28.40	1	28.50	28.45	0	5,760	0.00%
2022/06/10	3	29.18	0	0.00	29.30	3	5,851	0.05%
2022/06/08	4	29.86	4	30.04	29.70	0	6,068	0.00%
2022/06/07	1	29.80	1.1	29.85	29.55	-0.1	6,206	0.00%
2022/06/06	3	29.45	3	29.60	29.30	0	6,325	0.00%
2022/06/02	6	29.35	6	29.47	29.30	0	6,407	0.00%
2022/06/01	9	29.57	9	29.57	29.45	0	6,505	0.00%
2022/05/27	0	0.00	2	28.80	28.90	-2	6,752	-0.03%
2022/05/24	3	28.90	3	29.00	28.25	0	6,884	0.00%
2022/05/23	3	29.45	3	29.55	28.80	0	6,884	0.00%
2022/05/20	7	30.08	7	30.21	29.40	0	6,919	0.00%
2022/05/19	3	28.85	3	28.83	29.60	0	6,804	0.00%
2022/05/18	9	28.95	9	29.03	29.45	0	6,814	0.00%
2022/05/17	0	0.00	1	28.40	28.50	-1	6,817	-0.01%
2022/05/16	1	27.50	5	27.90	27.35	-4	6,873	-0.06%
2022/05/13	5	27.50	1	27.30	27.50	4	6,923	0.06%
2022/05/12	1	27.00	0	0.00	26.55	1	6,994	0.01%
2022/05/09	22	27.66	20	27.63	27.15	2	7,221	0.03%
2022/05/06	0	0.00	2	29.00	28.70	-2	7,247	-0.03%
2022/05/05	1	29.80	0	0.00	29.75	1	7,312	0.01%
2022/04/22	1	31.25	2	31.15	31.05	-1	7,645	-0.01%
2022/04/21	6	31.55	11	31.60	31.60	-5	7,709	-0.06%
2022/04/20	0	0.00	5	32.15	32.30	-5	7,785	-0.06%
2022/04/15	1	31.85	0	0.00	31.90	1	8,136	0.01%
2022/04/14	2	32.35	0	0.00	32.30	2	8,330	0.02%
2022/04/13	1	32.50	0	0.00	32.85	1	8,546	0.01%
2022/04/11	1	32.70	0	0.00	32.70	1	9,696	0.01%
2022/04/08	6	34.55	7	34.66	34.15	-1	9,656	-0.01%
2022/04/07	30	35.38	30	35.36	34.05	0	9,718	0.00%
2022/04/06	1	35.55	0	0.00	35.70	1	9,652	0.01%
2022/03/31	5	36.10	5	36.25	35.50	0	11,313	0.00%
2022/03/30	26	35.75	16	35.62	35.95	10	12,911	0.08%
2022/03/29	5	35.88	11	35.95	34.90	-6	13,307	-0.05%
2022/03/25	4	35.90	6	36.12	35.60	-2	13,187	-0.02%
2022/03/24	1	35.50	3	35.68	35.50	-2	13,079	-0.02%
2022/03/23	11	35.51	22	35.50	35.35	-11	13,109	-0.08%
2022/03/22	5	35.48	1	35.55	35.70	4	13,328	0.03%
2022/03/21	6	35.04	13	35.07	35.10	-7	13,991	-0.05%
2022/03/18	10	34.42	11	34.34	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	3	33.73	33.75	-3	14,278	-0.02%
2022/03/16	22	33.27	26	33.28	32.95	-4	14,679	-0.03%
2022/03/15	8	32.93	3	33.15	32.85	5	14,651	0.03%
2022/03/14	4	33.31	4	33.48	33.45	0	14,637	0.00%
2022/03/11	4	34.10	4	34.36	34.75	0	14,521	0.00%
2022/03/10	14	34.69	11	34.75	34.35	3	14,539	0.02%
2022/03/09	0	0.00	4	33.76	34.00	-4	14,477	-0.03%
2022/03/08	6	32.88	14	32.45	32.15	-8	14,571	-0.05%
2022/03/07	19	33.03	17	33.06	33.00	2	14,967	0.01%
2022/03/04	20	34.81	14	34.65	34.40	6	15,099	0.04%
2022/03/03	7	34.24	0	0.00	34.25	7	15,121	0.05%
2022/03/02	1	33.30	0	0.00	33.60	1	15,242	0.01%
2022/03/01	1	33.80	1	33.85	33.85	0	15,363	0.00%
2022/02/23	0	0.00	2	34.40	34.60	-2	15,845	-0.01%
2022/02/22	2	33.95	0	0.00	34.20	2	16,268	0.01%
2022/02/18	0	0.00	1	35.00	35.55	-1	17,442	-0.01%
2022/02/17	2	34.95	20	34.89	34.95	-18	17,780	-0.10%
2022/02/16	4	34.65	0	0.00	34.85	4	18,411	0.02%
2022/02/15	0	0.00	1	34.05	33.90	-1	18,703	-0.01%
2022/02/14	1	33.85	0	0.00	33.60	1	19,805	0.01%
2022/02/10	2	34.80	1	34.70	34.80	1	21,483	0.00%
2022/02/09	0	0.00	1	35.50	35.10	-1	21,905	0.00%
2022/02/08	0	0.00	1	34.35	34.75	-1	22,079	0.00%
2022/02/07	1	33.40	3	33.40	33.95	-2	22,587	-0.01%
2022/01/26	0	0.00	14	31.99	31.95	-14	22,967	-0.06%
2022/01/24	21	32.76	2	32.55	32.80	19	24,747	0.08%
2022/01/21	0	0.00	6.1	33.30	33.40	-6.1	26,168	-0.02%
2022/01/20	0	0.00	3	34.05	34.10	-3	27,583	-0.01%
2022/01/19	6	34.37	11	34.28	34.10	-5	28,672	-0.02%
2022/01/18	7	34.26	7	34.71	34.10	0	29,621	0.00%
2022/01/17	5	34.60	5	34.39	34.60	0	29,597	0.00%
2022/01/14	0	0.00	0.2	33.40	33.55	-0.2	29,550	0.00%
2022/01/13	5	33.80	0	0.00	34.00	5	29,675	0.02%
2022/01/12	5	34.50	1	35.20	34.30	4	29,584	0.01%
2022/01/11	8	35.00	3	35.23	34.50	5	29,498	0.02%
2022/01/10	2.1	35.69	0	0.00	35.75	2.1	29,286	0.01%
2022/01/07	3	36.48	6	36.65	36.25	-3	29,165	-0.01%
2022/01/06	7.2	37.37	1	37.40	37.35	6.2	28,931	0.02%
2022/01/05	21	38.00	21	38.48	37.15	0	28,728	0.00%
2022/01/04	33	36.89	18	36.87	37.10	15	27,826	0.05%
2022/01/03	6	36.01	0	0.00	35.95	6	27,520	0.02%
2021/12/30	0	0.00	2	36.90	36.60	-2	27,480	-0.01%
2021/12/29	7	36.61	2	36.85	36.65	5	27,441	0.02%
2021/12/28	18	37.49	6	37.32	36.90	12	27,314	0.04%
2021/12/27	63	37.94	23	39.58	37.60	40	27,062	0.15%
2021/12/24	4	38.14	48	38.58	39.95	-44	26,024	-0.17%
2021/12/23	8	36.06	28	36.48	36.35	-20	24,424	-0.08%
2021/12/22	2	35.25	2	35.65	35.20	0	24,030	0.00%
2021/12/21	0	0.00	3	35.10	35.15	-3	24,146	-0.01%
2021/12/20	0	0.00	4	35.28	35.30	-4	24,258	-0.02%
2021/12/17	5	35.31	1	35.00	35.20	4	24,494	0.02%
2021/12/16	3	36.18	28	35.98	36.00	-25	25,278	-0.10%
2021/12/15	27	36.02	18	36.76	35.00	9	25,333	0.04%
2021/12/14	8	35.48	6	35.79	35.60	2	24,657	0.01%
2021/12/13	6	35.83	1	35.70	35.50	5	24,521	0.02%
2021/12/10	6	35.65	18	35.38	36.00	-12	24,219	-0.05%
2021/12/09	2	34.00	2	34.23	34.00	0	23,755	0.00%
2021/12/08	6	33.93	4	34.16	33.80	2	23,674	0.01%
2021/12/07	0	0.00	2	33.60	33.55	-2	23,573	-0.01%
2021/12/06	5	33.78	2	33.70	33.80	3	23,497	0.01%
2021/12/03	3	33.18	1	33.15	33.15	2	23,397	0.01%
2021/12/02	3	33.05	7	32.51	32.35	-4	23,306	-0.02%
2021/12/01	15	32.86	3.5	33.31	33.25	11.5	23,147	0.05%
2021/11/30	9	35.24	9.1	35.58	35.00	-0.1	22,756	0.00%
2021/11/29	8.1	33.70	10	34.25	34.50	-2	22,557	-0.01%
2021/11/26	1	34.70	31	34.40	34.40	-30	22,383	-0.13%
2021/11/25	9	34.60	16	34.38	34.40	-7	22,180	-0.03%
2021/11/24	9.1	34.81	11	34.77	34.75	-2	22,068	-0.01%
2021/11/23	18	35.28	3	35.55	35.20	15	21,840	0.07%
2021/11/22	10	35.70	2	35.60	35.40	8	21,725	0.04%
2021/11/19	9	35.91	32	36.23	35.90	-23	21,562	-0.11%
2021/11/18	52	36.30	5	36.34	36.00	47	21,120	0.22%
2021/11/17	12	37.99	17	38.47	37.30	-5	20,685	-0.02%
2021/11/16	15	36.54	9	36.95	37.25	6	19,849	0.03%
2021/11/15	31	37.73	34.1	37.48	37.25	-3.1	19,423	-0.02%
2021/11/12	23	35.69	13	35.98	35.85	10	18,705	0.05%
2021/11/11	33	37.03	13	37.47	36.25	20	18,338	0.11%
2021/11/10	9	36.99	26	36.65	37.10	-17	17,216	-0.10%
2021/11/09	7	34.79	4	35.15	34.90	3	15,946	0.02%
2021/11/08	6	34.37	9	34.58	34.70	-3	15,597	-0.02%
2021/11/05	13	33.68	10	33.74	34.25	3	15,295	0.02%
2021/11/04	19	34.68	44	34.67	34.40	-25	14,950	-0.17%
2021/11/03	13	33.48	12	33.67	33.30	1	14,421	0.01%
2021/11/02	70.1	34.38	16	34.13	33.10	54.1	14,291	0.38%
2021/11/01	21	35.90	28	35.96	36.30	-7	13,606	-0.05%
2021/10/29	26	33.91	52	33.83	34.60	-26	12,750	-0.20%
2021/10/28	35	32.17	14	32.14	32.20	21	11,254	0.19%
2021/10/27	15	30.58	52	30.93	31.95	-37	9,770	-0.38%
2021/10/26	42	29.38	37	29.59	29.05	5	8,702	0.06%
2021/10/25	0	0.00	8	28.44	28.45	-8	7,660	-0.10%
2021/10/22	0	0.00	2	27.80	27.95	-2	7,743	-0.03%
2021/10/21	10	28.22	5	28.40	28.00	5	8,139	0.06%
2021/10/19	2	27.43	1	27.40	27.35	1	7,935	0.01%
2021/10/18	1	27.00	1	26.95	26.95	0	7,912	0.00%
2021/10/15	22	26.78	2	26.75	26.80	20	7,937	0.25%
2021/10/14	1	26.90	0	0.00	26.45	1	7,930	0.01%
2021/10/12	1	27.30	0	0.00	27.25	1	7,841	0.01%
2021/10/08	1	28.05	0	0.00	28.05	1	7,779	0.01%
2021/10/07	0	0.00	2	28.10	28.55	-2	7,768	-0.03%
2021/10/06	1	27.85	0	0.00	27.50	1	7,741	0.01%
2021/10/05	11	28.26	0	0.00	28.30	11	7,721	0.14%
2021/10/04	12	28.40	27	28.87	28.80	-15	7,622	-0.20%
2021/10/01	16	28.37	13	28.99	28.50	3	7,383	0.04%
2021/09/30	1	28.70	10	28.60	28.45	-9	7,122	-0.13%
2021/09/29	25	28.32	14	28.68	28.25	11	7,123	0.15%
2021/09/28	0	0.00	10	28.55	28.75	-10	7,226	-0.14%
2021/09/27	20	28.28	0	0.00	28.10	20	7,833	0.26%
2021/09/24	12	29.28	4	29.33	28.90	8	8,042	0.10%
2021/09/23	9	29.60	17	29.41	29.35	-8	7,733	-0.10%
2021/09/22	0	0.00	3	28.77	29.40	-3	6,798	-0.04%
2021/09/16	0	0.00	1	27.80	27.25	-1	6,417	-0.02%
2021/09/15	0	0.00	1	27.60	27.35	-1	6,317	-0.02%
2021/09/10	0	0.00	3	26.40	26.55	-3	6,269	-0.05%
2021/09/07	0	0.00	10	26.91	26.95	-10	6,297	-0.16%
2021/09/06	10	27.35	10	27.65	26.80	0	6,296	0.00%
2021/09/03	3	27.40	30	27.30	27.25	-27	6,211	-0.43%
2021/09/01	0	0.00	1	26.90	27.25	-1	6,095	-0.02%
2021/08/31	20	26.73	0	0.00	26.85	20	6,072	0.33%
2021/08/30	11	26.90	1	26.80	26.80	10	6,089	0.16%
2021/08/27	0	0.00	1	27.10	26.60	-1	6,056	-0.02%
2021/08/26	1	26.80	10	26.70	26.55	-9	6,004	-0.15%
2021/08/24	20	26.15	0	0.00	25.90	20	5,981	0.33%
2021/08/20	0	0.00	1	25.60	25.50	-1	6,031	-0.02%
2021/08/18	0	0.00	10	25.50	26.40	-10	6,042	-0.17%
2021/08/16	0	0.00	2	26.35	26.45	-2	6,022	-0.03%
2021/08/13	1	27.45	1	27.05	27.00	0	5,997	0.00%
2021/08/12	14	27.89	3	27.77	27.30	11	5,980	0.18%
2021/08/11	8	27.72	1	27.95	27.90	7	5,844	0.12%
2021/08/09	2	27.90	0	0.00	27.80	2	5,752	0.03%
2021/08/05	1	27.85	0	0.00	27.50	1	5,460	0.02%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/08/02	1	26.75	3	27.08	27.10	-2	5,506	-0.04%
2021/07/30	1	26.85	2	27.15	26.95	-1	5,531	-0.02%
2021/07/28	4	27.43	2	27.10	27.50	2	5,589	0.04%
2021/07/27	9	27.93	16	27.42	28.30	-7	5,543	-0.13%
2021/07/26	10	26.70	2.1	26.86	26.80	7.9	5,184	0.15%
2021/07/23	2	26.05	0	0.00	26.30	2	5,234	0.04%
2021/07/22	0	0.00	2	26.15	26.10	-2	5,367	-0.04%
2021/07/21	1	26.65	0	0.00	25.90	1	5,396	0.02%
2021/07/16	0	0.00	2	26.90	26.85	-2	5,517	-0.04%
2021/07/15	0	0.00	1	26.70	26.75	-1	5,614	-0.02%
2021/07/14	1	27.00	0	0.00	26.50	1	5,657	0.02%
2021/07/12	3	27.72	5	27.51	27.55	-2	5,613	-0.04%
2021/07/09	2	26.83	15	26.91	26.85	-13	5,555	-0.23%
2021/07/08	2	27.40	5	27.55	27.25	-3	5,633	-0.05%
2021/07/07	0	0.00	10	27.55	27.35	-10	5,739	-0.17%
2021/07/06	7	27.97	1	27.90	27.90	6	5,753	0.10%
2021/07/05	27	29.06	0	0.00	28.85	27	5,841	0.46%
2021/07/02	2	28.85	2	27.95	28.90	0	5,701	0.00%
2021/07/01	3	27.17	6	27.61	27.50	-3	5,185	-0.06%
2021/06/30	0	0.00	15	25.90	26.00	-15	5,396	-0.28%
2021/06/25	2	27.70	0	0.00	27.70	2	5,871	0.03%
2021/06/24	0	0.00	1	27.35	27.15	-1	5,800	-0.02%
2021/06/23	0	0.00	1	27.15	27.15	-1	5,794	-0.02%
2021/06/18	0	0.00	2	27.05	27.00	-2	5,929	-0.03%
2021/06/11	1	26.85	0	0.00	26.85	1	6,058	0.02%
2021/06/10	2	26.58	0	0.00	26.80	2	6,081	0.03%
2021/06/09	1	26.80	0	0.00	26.60	1	6,117	0.02%
2021/06/07	1	26.50	0	0.00	26.50	1	6,237	0.02%
2021/05/27	0	0.00	1	26.10	26.10	-1	6,493	-0.02%
2021/05/19	0	0.00	9	25.01	25.05	-9	6,914	-0.13%
2021/05/13	0	0.00	6	25.00	25.05	-6	7,022	-0.09%
2021/05/11	2	26.30	0	0.00	26.55	2	6,855	0.03%
2021/05/10	0	0.00	7	28.30	28.25	-7	6,814	-0.10%
2021/05/07	2	28.90	0	0.00	28.95	2	6,742	0.03%
2021/05/04	4	27.11	0	0.00	27.20	4	6,710	0.06%
2021/05/03	1	28.95	0	0.00	28.50	1	6,635	0.02%
2021/04/29	3	29.50	0	0.00	29.45	3	6,620	0.05%
2021/04/28	8	30.06	1	30.00	29.90	7	6,596	0.11%
2021/04/26	2	29.15	0	0.00	29.05	2	6,546	0.03%
2021/04/23	5	28.90	1	28.95	29.05	4	6,574	0.06%
2021/04/22	3	29.63	2	28.90	29.05	1	6,618	0.02%
2021/04/21	3	30.07	1	30.15	29.95	2	6,558	0.03%
2021/04/19	2	29.45	3	29.55	29.45	-1	6,594	-0.02%
2021/04/16	0	0.00	4	29.20	29.25	-4	6,646	-0.06%
2021/04/13	1	30.20	11	29.36	29.25	-10	7,860	-0.13%
2021/04/12	1	30.15	5	30.15	30.15	-4	7,837	-0.05%
2021/04/09	0	0.00	16	30.34	30.10	-16	7,846	-0.20%
2021/04/08	7	31.06	3	30.90	30.95	4	7,669	0.05%
2021/04/07	16	31.55	22	30.82	31.30	-6	7,565	-0.08%
2021/04/06	16	31.28	2.3	30.97	31.35	13.7	7,343	0.19%
2021/04/01	20	29.48	0	0.00	29.90	20	6,835	0.29%
2021/03/31	1	29.10	2	29.35	28.95	-1	6,472	-0.02%
2021/03/30	1	29.05	2	29.20	29.15	-1	6,609	-0.02%
2021/03/25	1	29.05	1	28.85	28.70	0	6,643	0.00%
2021/03/24	5	28.65	0	0.00	28.60	5	6,640	0.08%
2021/03/23	1	28.75	0	0.00	28.75	1	6,679	0.01%
2021/03/22	0	0.00	53	28.95	29.20	-53	6,663	-0.80%
2021/03/19	0	0.00	25	28.82	28.90	-25	6,684	-0.37%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/17	0	0.00	15	28.67	28.65	-15	6,757	-0.22%
2021/03/16	0	0.00	10	28.45	28.40	-10	6,885	-0.15%
2021/03/12	0	0.00	1	28.60	28.55	-1	7,075	-0.01%
2021/03/11	17	28.62	9	28.70	28.70	8	7,383	0.11%
2021/03/10	21	28.55	0	0.00	28.55	21	7,414	0.28%
2021/03/09	0	0.00	1	28.65	28.60	-1	7,626	-0.01%
2021/03/05	3	29.00	34	28.99	29.30	-31	7,831	-0.40%
2021/03/04	0	0.00	16	28.68	28.75	-16	7,950	-0.20%
2021/03/03	15	28.65	0	0.00	28.75	15	8,118	0.18%
2021/02/26	1	29.00	0	0.00	29.30	1	9,090	0.01%
2021/02/25	32	29.40	2	29.35	29.40	30	9,524	0.31%
2021/02/24	15	29.80	35	29.41	29.30	-20	9,629	-0.21%
2021/02/23	16	29.59	25	29.73	29.70	-9	9,582	-0.09%
2021/02/22	24	30.11	10	30.10	30.10	14	9,545	0.15%
2021/02/19	10	29.25	9	29.75	29.75	1	9,340	0.01%
2021/02/18	9	29.17	0	0.00	29.15	9	9,323	0.10%
2021/02/17	0	0.00	11	28.93	28.95	-11	9,339	-0.12%
2021/02/05	11	28.85	28	28.80	28.85	-17	9,308	-0.18%
2021/02/04	2	29.08	14	29.11	29.10	-12	9,358	-0.13%
2021/02/02	21	28.07	21	28.25	28.20	0	9,438	0.00%
2021/02/01	53	28.00	27	27.73	27.90	26	9,682	0.27%
2021/01/29	2	28.15	0	0.00	28.20	2	9,673	0.02%
2021/01/28	0	0.00	5	28.80	28.80	-5	9,829	-0.05%
2021/01/27	0	0.00	8	28.99	29.15	-8	9,855	-0.08%
2021/01/26	31	29.25	2	29.20	28.85	29	9,887	0.29%
2021/01/22	0	0.00	10	28.58	28.60	-10	9,901	-0.10%
2021/01/21	11	28.44	15	27.88	27.95	-4	9,941	-0.04%
2021/01/20	22	28.85	20	28.23	28.20	2	10,007	0.02%
2021/01/18	1	29.10	2	29.15	29.15	-1	10,064	-0.01%
2021/01/15	17	29.04	1	28.70	28.80	16	10,122	0.16%
2021/01/14	4	29.33	0	0.00	29.55	4	10,154	0.04%
2021/01/13	11	29.10	12	29.07	29.05	-1	10,198	-0.01%
2021/01/12	0	0.00	2	29.28	29.00	-2	10,221	-0.02%
2021/01/11	15	29.75	10	29.63	29.65	5	10,156	0.05%
2021/01/08	40	30.61	30	29.98	30.20	10	10,271	0.10%
2021/01/07	1	30.85	8	30.96	31.25	-7	10,264	-0.07%
2021/01/06	5	29.10	0	0.00	29.45	5	10,401	0.05%
2021/01/05	1	29.80	1	29.50	29.50	0	10,848	0.00%
2021/01/04	1	29.35	0	0.00	29.30	1	10,806	0.01%
2020/12/29	0	0.00	3	28.95	28.85	-3	10,861	-0.03%
2020/12/24	4	28.81	8	29.22	29.05	-4	10,699	-0.04%
2020/12/21	11	27.63	3	28.08	28.20	8	10,567	0.08%
2020/12/18	2	27.80	3	28.00	28.00	-1	10,552	-0.01%
2020/12/17	0	0.00	6	28.56	28.30	-6	10,550	-0.06%
2020/12/16	10	28.40	0	0.00	28.50	10	10,647	0.09%
2020/12/15	5	28.55	0	0.00	28.05	5	10,752	0.05%
2020/12/14	4	28.70	0	0.00	28.75	4	10,775	0.04%
2020/12/10	1	28.65	5	29.40	28.95	-4	10,799	-0.04%
2020/12/09	45	29.46	0	0.00	29.45	45	10,678	0.42%
2020/12/08	0	0.00	1	29.65	29.65	-1	10,686	-0.01%
2020/12/07	2	29.95	7	30.80	30.10	-5	10,646	-0.05%
2020/12/04	0	0.00	2	29.58	29.55	-2	10,389	-0.02%
2020/12/03	0	0.00	6	29.83	29.65	-6	10,475	-0.06%
2020/12/02	11	29.64	3	29.55	29.35	8	10,456	0.08%
2020/12/01	1	29.00	0	0.00	29.25	1	10,437	0.01%
2020/11/30	7	29.49	1	29.45	29.55	6	10,438	0.06%
2020/11/27	11	29.07	0	0.00	28.90	11	10,370	0.11%
2020/11/26	5	29.13	0	0.00	28.60	5	10,410	0.05%
2020/11/25	17	28.89	5	29.29	28.70	12	10,293	0.12%
2020/11/24	0	0.00	10	28.02	28.00	-10	9,916	-0.10%
2020/11/23	0	0.00	2	26.70	27.05	-2	10,531	-0.02%
2020/11/19	0	0.00	3	26.40	26.35	-3	11,881	-0.03%
2020/11/18	2	26.45	1	26.55	26.40	1	12,277	0.01%
2020/11/17	1	26.35	1	26.30	26.30	0	12,330	0.00%
2020/11/16	13	26.55	0	0.00	26.50	13	12,539	0.10%
2020/11/13	0	0.00	4	26.75	26.70	-4	12,918	-0.03%
2020/11/12	5	26.74	0	0.00	26.70	5	12,992	0.04%
2020/11/11	0	0.00	3	26.80	27.00	-3	13,063	-0.02%
2020/11/10	10	26.65	3	26.52	26.60	7	13,212	0.05%
2020/11/09	0	0.00	7	27.05	27.25	-7	13,237	-0.05%
2020/11/06	11	27.07	5	26.90	26.95	6	13,109	0.05%
2020/11/05	0	0.00	6	27.17	27.05	-6	13,502	-0.04%
2020/11/04	1	26.75	1	26.75	26.70	0	14,041	0.00%
2020/11/03	1	26.65	0	0.00	26.65	1	14,123	0.01%
2020/11/02	0	0.00	6	26.20	26.25	-6	14,129	-0.04%
2020/10/28	1	27.05	1	26.80	26.80	0	14,356	0.00%
2020/10/27	5	26.70	6	26.74	26.65	-1	14,261	-0.01%
2020/10/26	4	27.08	6	27.00	27.00	-2	14,253	-0.01%
2020/10/23	1	27.00	18	27.00	26.80	-17	14,219	-0.12%
2020/10/22	3	26.77	15	27.02	26.65	-12	14,153	-0.08%
2020/10/21	2	26.75	2	26.95	26.60	0	14,090	0.00%
2020/10/20	0	0.00	3	26.55	26.55	-3	14,113	-0.02%
2020/10/19	10	26.66	0	0.00	26.40	10	14,127	0.07%
2020/10/16	11	26.54	15	27.20	26.30	-4	14,211	-0.03%
2020/10/15	4	26.83	3	27.05	26.70	1	14,127	0.01%
2020/10/14	35	27.70	7	27.67	27.35	28	13,843	0.20%
2020/10/13	13	26.28	12	26.46	26.85	1	13,162	0.01%
2020/10/06	1	25.20	1	25.10	25.20	0	13,424	0.00%
2020/10/05	0	0.00	12	24.16	24.00	-12	13,370	-0.09%
2020/09/28	0	0.00	4	23.98	24.00	-4	13,556	-0.03%
2020/09/24	0	0.00	10	24.08	24.05	-10	13,606	-0.07%
2020/09/23	11	24.83	0	0.00	24.65	11	13,637	0.08%
2020/09/22	0	0.00	8	25.18	24.90	-8	13,792	-0.06%
2020/09/21	8	25.78	1	25.55	25.55	7	13,707	0.05%
2020/09/18	0	0.00	54	25.78	25.85	-54	13,614	-0.40%
2020/09/17	3	25.50	10	25.50	25.40	-7	13,518	-0.05%
2020/09/16	0	0.00	2	25.30	25.15	-2	13,427	-0.01%
2020/09/15	0	0.00	9	25.18	25.35	-9	13,387	-0.07%
2020/09/14	0	0.00	7	24.81	24.70	-7	13,326	-0.05%
2020/09/11	8	24.54	15	24.63	24.30	-7	13,291	-0.05%
2020/09/10	6	25.15	0	0.00	25.05	6	13,146	0.05%
2020/09/09	3	25.25	0	0.00	25.30	3	13,065	0.02%
2020/09/08	12	25.89	54	25.76	25.65	-42	12,970	-0.32%
2020/09/07	0	0.00	18	25.59	25.60	-18	12,800	-0.14%
2020/09/04	11	24.91	25	25.13	25.40	-14	12,613	-0.11%
2020/09/03	10	25.55	0	0.00	25.30	10	12,470	0.08%
2020/09/02	10	25.71	0	0.00	25.50	10	12,328	0.08%
2020/09/01	15	25.31	1	25.20	25.25	14	12,153	0.12%
2020/08/31	37	25.90	0	0.00	25.85	37	11,924	0.31%
2020/08/28	29	26.10	24	26.31	26.20	5	11,663	0.04%
2020/08/27	90	26.44	48	26.81	26.30	42	11,390	0.37%
2020/08/26	22	25.77	25	25.80	25.65	-3	10,297	-0.03%
2020/08/25	43	25.31	4	26.24	26.40	39	9,697	0.40%
2020/08/24	22	24.48	12	24.82	24.95	10	8,780	0.11%
2020/08/21	0	0.00	2	23.88	24.00	-2	8,376	-0.02%
2020/08/20	23	23.76	10	23.30	23.40	13	8,269	0.16%
2020/08/19	14	25.35	9	25.74	25.45	5	7,991	0.06%
2020/08/18	1	24.75	0	0.00	24.80	1	7,530	0.01%
2020/08/17	1	24.80	0	0.00	24.70	1	7,421	0.01%
2020/08/14	0	0.00	3	24.73	24.85	-3	7,251	-0.04%
2020/08/13	1	24.20	1	24.50	24.00	0	7,003	0.00%
2020/08/12	0	0.00	3	24.50	24.55	-3	6,865	-0.04%
2020/08/11	5	24.66	11	24.74	24.80	-6	6,718	-0.09%
2020/08/10	8	24.75	14	24.84	25.30	-6	6,250	-0.10%
2020/08/04	0	0.00	5	23.45	23.30	-5	5,214	-0.10%
2020/07/30	1	22.65	4	22.70	22.70	-3	4,934	-0.06%
2020/07/29	0	0.00	8	22.00	22.75	-8	4,872	-0.16%
2020/07/24	8	22.20	0	0.00	22.35	8	4,727	0.17%
2020/07/23	10	23.15	10	23.30	22.95	0	4,609	0.00%
2020/07/22	0	0.00	19	23.20	23.25	-19	4,529	-0.42%
2020/07/20	1	22.65	1	22.65	22.65	0	4,303	0.00%
2020/07/16	1	23.60	11	23.14	23.60	-10	3,989	-0.25%
2020/07/14	5	22.35	5	22.30	22.30	0	3,287	0.00%
2020/07/13	0	0.00	1	21.20	21.10	-1	3,001	-0.03%
2020/07/08	1	20.95	6	20.87	20.70	-5	2,907	-0.17%
2020/07/07	7	20.52	0	0.00	20.65	7	2,813	0.25%
2020/07/02	0	0.00	5	20.55	20.55	-5	2,662	-0.19%
2020/07/01	0	0.00	10	20.90	21.00	-10	2,564	-0.39%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/29	6	19.59	0	0.00	19.55	6	2,360	0.25%
2020/06/12	4	20.10	0	0.00	20.30	4	2,519	0.16%
2020/06/09	0	0.00	20	20.95	20.90	-20	2,625	-0.76%
2020/06/03	0	0.00	10	20.80	20.80	-10	2,785	-0.36%
2020/05/15	5	20.05	0	0.00	19.95	5	3,112	0.16%
2020/05/08	1	20.55	3	20.85	20.40	-2	3,271	-0.06%
2020/05/07	0	0.00	1	21.20	21.20	-1	3,191	-0.03%
2020/05/06	4	20.50	0	0.00	20.50	4	3,212	0.12%
2020/04/30	15	20.65	1	20.80	20.90	14	3,364	0.42%
2020/04/29	4	20.50	0	0.00	20.50	4	3,390	0.12%
2020/04/28	2	20.20	0	0.00	20.30	2	3,444	0.06%
2020/04/24	0	0.00	2	20.20	20.10	-2	3,622	-0.06%
2020/04/23	1	19.40	1	19.75	19.75	0	3,599	0.00%
2020/04/21	0	0.00	5	19.45	19.20	-5	3,741	-0.13%
2020/04/20	2	19.80	0	0.00	19.80	2	3,824	0.05%
2020/04/15	2	20.15	0	0.00	20.10	2	3,922	0.05%
2020/04/14	11	19.76	20	19.90	20.00	-9	3,916	-0.23%
2020/04/09	2	19.50	0	0.00	19.10	2	3,886	0.05%
2020/04/08	0	0.00	0.1	19.60	19.25	-0.1	3,879	0.00%
2020/04/07	0	0.00	1	18.65	18.65	-1	3,880	-0.03%
2020/04/01	0	0.00	1	18.05	18.10	-1	3,974	-0.03%
2020/03/31	10	18.15	10	17.95	17.95	0	3,977	0.00%
2020/03/30	11	17.88	1	17.95	18.05	10	4,001	0.25%
2020/03/27	1	18.35	11	18.91	18.20	-10	4,021	-0.25%
2020/03/24	0	0.00	1	16.75	16.90	-1	3,869	-0.03%
2020/03/23	1	16.25	0	0.00	16.10	1	3,876	0.03%
2020/03/20	0	0.00	2	16.85	16.85	-2	3,879	-0.05%
2020/03/19	3	15.60	0	0.00	15.35	3	3,869	0.08%
2020/03/17	0	0.00	1	17.60	17.40	-1	3,870	-0.03%
2020/03/16	4	18.68	10	18.25	18.25	-6	3,862	-0.16%
2020/03/13	2	17.95	0	0.00	18.80	2	3,864	0.05%
2020/03/12	1	19.95	0	0.00	19.90	1	3,867	0.03%
2020/03/03	21	23.63	21	23.32	23.30	0	3,815	0.00%
2020/03/02	1	23.10	0	0.00	23.10	1	3,978	0.03%
2020/02/26	15	23.85	5	23.95	23.95	10	4,114	0.24%
2020/02/19	10	24.35	1	24.45	24.35	9	4,138	0.22%
2020/02/17	1	24.20	1	23.95	24.05	0	4,607	0.00%
2020/02/10	2	22.63	1	22.70	22.65	1	4,491	0.02%
2020/02/07	15	23.10	16	22.96	22.95	-1	4,514	-0.02%
2020/02/06	0	0.00	5	23.30	23.35	-5	4,491	-0.11%
2020/02/03	0	0.00	2	21.85	22.50	-2	4,378	-0.05%
2020/01/31	2	23.30	2	23.10	23.30	0	4,319	0.00%
2020/01/30	3	23.15	0	0.00	22.85	3	4,275	0.07%
2020/01/17	0	0.00	11	25.19	25.10	-11	4,193	-0.26%
2020/01/16	1	25.50	1	25.60	25.25	0	4,164	0.00%
2020/01/15	0	0.00	4	24.90	25.15	-4	4,079	-0.10%
2020/01/14	1	25.05	3	25.25	25.00	-2	4,057	-0.05%
2020/01/06	1	24.10	1	23.95	23.95	0	3,775	0.00%
2020/01/03	20	24.52	10	24.25	24.25	10	3,793	0.26%
2020/01/02	1	24.45	15	24.40	24.40	-14	3,817	-0.37%
2019/12/31	1	24.40	0	0.00	24.15	1	3,841	0.03%
2019/12/30	5	24.40	2	24.58	24.50	3	3,801	0.08%
2019/12/27	0	0.00	4	24.15	24.20	-4	3,679	-0.11%
2019/12/23	3	23.85	0	0.00	23.85	3	3,627	0.08%
2019/12/17	4	23.84	0	0.00	23.80	4	3,649	0.11%
2019/12/13	0	0.00	1	23.65	23.60	-1	3,609	-0.03%
2019/12/12	2	24.00	11	24.27	23.95	-9	3,564	-0.25%
2019/12/11	4	24.13	0	0.00	24.20	4	3,511	0.11%
2019/12/10	0	0.00	1	24.00	24.05	-1	3,476	-0.03%
2019/12/09	3	24.08	5	24.02	23.90	-2	3,438	-0.06%
2019/12/05	1	23.55	0	0.00	23.60	1	3,373	0.03%
2019/12/02	20	23.60	0	0.00	23.50	20	3,554	0.56%
2019/11/29	2	23.55	0	0.00	23.60	2	3,547	0.06%
2019/11/27	16	24.55	9	24.44	24.35	7	3,552	0.20%
2019/11/26	0	0.00	14	23.96	24.00	-14	3,402	-0.41%
2019/11/25	4	23.68	4	23.85	23.70	0	3,296	0.00%
2019/11/22	1	23.40	1	23.30	23.40	0	3,240	0.00%
2019/11/20	1	23.25	1	23.20	23.15	0	3,311	0.00%
2019/11/18	1	23.15	1	23.65	23.15	0	3,401	0.00%
2019/11/15	3	23.25	4	23.48	23.25	-1	3,352	-0.03%
2019/11/14	7	22.84	22	23.14	22.95	-15	3,139	-0.48%
2019/11/12	5	21.85	0	0.00	21.85	5	2,892	0.17%
2019/11/11	0	0.00	2	21.78	21.60	-2	2,949	-0.07%
2019/11/06	1	22.60	1	22.80	22.55	0	3,240	0.00%
2019/10/29	10	22.45	0	0.00	22.25	10	3,367	0.30%
2019/10/28	0	0.00	5	22.60	22.65	-5	3,593	-0.14%
2019/10/25	0	0.00	2	22.55	22.50	-2	3,564	-0.06%
2019/10/22	0	0.00	2	22.60	22.30	-2	3,512	-0.06%
2019/10/18	10	21.90	0	0.00	22.20	10	3,477	0.29%
2019/10/15	30	22.00	0	0.00	21.95	30	3,474	0.86%
2019/10/09	2	22.15	0	0.00	22.00	2	3,465	0.06%
2019/10/07	1	22.25	10	22.00	22.30	-9	3,385	-0.27%
2019/10/04	0	0.00	1	21.40	21.45	-1	3,337	-0.03%
2019/10/01	0	0.00	2	21.55	21.50	-2	3,465	-0.06%
2019/09/24	0	0.00	5	22.35	22.20	-5	3,441	-0.15%
2019/09/23	1	22.50	0	0.00	22.50	1	3,460	0.03%
2019/09/20	3	22.45	3	22.20	22.35	0	3,437	0.00%
2019/09/19	2	22.25	0	0.00	22.30	2	3,406	0.06%
2019/09/16	0	0.00	3	22.00	21.95	-3	3,446	-0.09%
2019/09/11	0	0.00	10	22.15	22.15	-10	3,596	-0.28%
2019/09/09	0	0.00	5	22.49	22.35	-5	3,556	-0.14%
2019/09/06	0	0.00	1	22.65	22.65	-1	3,516	-0.03%
2019/09/05	25	22.99	0	0.00	22.95	25	3,455	0.72%
2019/09/03	0	0.00	1	22.40	22.35	-1	3,285	-0.03%
2019/09/02	0	0.00	16	22.19	22.45	-16	3,267	-0.49%
2019/08/30	18	22.29	0	0.00	22.15	18	3,245	0.55%
2019/08/29	0	0.00	6	21.68	21.85	-6	3,124	-0.19%
2019/08/28	1	22.05	0	0.00	21.85	1	3,094	0.03%
2019/08/27	8	22.05	14	22.05	21.95	-6	3,082	-0.19%
2019/08/23	8	22.21	1	22.05	22.05	7	3,080	0.23%
2019/08/21	0	0.00	1	23.20	23.10	-1	2,853	-0.04%
2019/08/20	1	23.20	7	23.24	23.05	-6	2,801	-0.21%
2019/08/16	6	22.84	0	0.00	22.85	6	2,745	0.22%
2019/08/15	7	22.77	1	22.80	22.80	6	2,707	0.22%
2019/08/14	4	23.40	1	23.70	23.10	3	2,666	0.11%
2019/08/13	2	23.65	0	0.00	23.30	2	2,616	0.08%
2019/08/12	19	23.05	4	23.49	23.55	15	2,551	0.59%
2019/08/08	5	22.65	15	22.94	22.75	-10	2,376	-0.42%
2019/08/01	1	22.60	1	22.85	22.50	0	2,292	0.00%
2019/07/31	0	0.00	12	22.11	22.70	-12	2,251	-0.53%
2019/07/30	18	22.54	7	22.76	22.50	11	2,184	0.50%
2019/07/29	1	21.70	12	21.75	21.75	-11	2,002	-0.55%
2019/07/26	0	0.00	1	21.75	21.75	-1	2,077	-0.05%
2019/07/25	1	21.60	1	21.60	21.60	0	2,113	0.00%
2019/07/22	0	0.00	1	21.35	21.35	-1	2,143	-0.05%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/15	0	0.00	3	21.40	21.45	-3	2,511	-0.12%
2019/07/10	2	21.05	11	21.09	21.10	-9	2,754	-0.33%
2019/07/09	16	21.28	0	0.00	21.15	16	2,893	0.55%
2019/07/03	0	0.00	2	20.60	20.65	-2	3,321	-0.06%
2019/07/01	1	20.65	0	0.00	20.55	1	3,357	0.03%
2019/06/28	1	20.20	0	0.00	20.40	1	3,382	0.03%
2019/06/27	1	20.50	1	20.65	20.60	0	3,407	0.00%
2019/06/24	1	20.30	4	20.20	20.25	-3	3,491	-0.09%
2019/06/21	2	20.60	0	0.00	20.45	2	3,496	0.06%
2019/06/20	6	21.38	13	21.15	21.10	-7	3,487	-0.20%
2019/06/19	0	0.00	30	19.70	19.75	-30	3,382	-0.89%
2019/06/14	10	19.60	0	0.00	19.60	10	3,730	0.27%
2019/06/04	2	19.40	0	0.00	19.30	2	4,378	0.05%
2019/06/03	3	19.25	0	0.00	19.40	3	4,471	0.07%
2019/05/31	4	19.78	0	0.00	19.70	4	4,548	0.09%
2019/05/21	1	19.40	3	19.22	19.45	-2	5,266	-0.04%
2019/05/20	1	19.00	2	19.35	19.40	-1	5,301	-0.02%
2019/05/17	2	19.80	0	0.00	19.30	2	5,307	0.04%
2019/05/16	0	0.00	4	20.00	19.85	-4	5,331	-0.08%
2019/05/09	5	20.85	0	0.00	20.85	5	5,609	0.09%
2019/05/08	2	21.80	10	21.75	21.85	-8	5,716	-0.14%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/04/29	2	22.20	0	0.00	22.20	2	5,488	0.04%
2019/04/25	0	0.00	12	22.90	22.75	-12	5,471	-0.22%
2019/04/24	2	22.60	7	22.65	22.60	-5	5,519	-0.09%
2019/04/23	3	22.85	4	22.85	22.60	-1	5,495	-0.02%
2019/04/22	10	22.90	8	23.00	22.90	2	5,439	0.04%
2019/04/17	1	22.35	0	0.00	22.60	1	5,158	0.02%
2019/04/16	1	22.70	11	22.50	22.45	-10	5,118	-0.20%
2019/04/15	0	0.00	20	22.20	22.50	-20	4,977	-0.40%
2019/04/12	0	0.00	1	21.80	21.80	-1	4,825	-0.02%
2019/04/11	7	21.94	1	21.80	21.65	6	4,799	0.13%
2019/04/10	10	22.18	24	22.27	22.10	-14	4,723	-0.30%
2019/04/09	20	21.73	7	21.58	21.80	13	4,415	0.29%
2019/04/08	20	21.05	0	0.00	20.95	20	4,251	0.47%
2019/04/02	3	20.77	0	0.00	20.70	3	4,189	0.07%
2019/03/29	2	20.75	0	0.00	20.85	2	4,083	0.05%
2019/03/28	1	20.70	4	21.10	20.90	-3	4,051	-0.07%
2019/03/27	1	21.00	0	0.00	20.75	1	4,027	0.02%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/25	12	20.81	0	0.00	20.85	12	4,020	0.30%
2019/03/22	3	21.40	3	21.20	21.20	0	4,000	0.00%
2019/03/21	11	21.74	2	21.95	21.70	9	3,969	0.23%
2019/03/20	1	20.80	0	0.00	21.50	1	4,124	0.02%
2019/03/19	0	0.00	6	21.45	21.20	-6	4,092	-0.15%
2019/03/15	0	0.00	2	21.20	21.15	-2	4,051	-0.05%
2019/03/14	10	21.15	2	21.30	21.25	8	4,055	0.20%
2019/03/13	1	21.45	3	21.40	21.15	-2	4,052	-0.05%
2019/03/12	15	21.42	8	21.41	21.30	7	4,033	0.17%
2019/03/11	14	21.10	12	21.13	21.15	2	4,010	0.05%
2019/03/07	7	22.11	0	0.00	22.05	7	3,709	0.19%
2019/03/06	1	22.35	2	22.50	22.30	-1	3,621	-0.03%
2019/03/05	3	22.32	0	0.00	22.10	3	3,530	0.08%
2019/03/04	6	22.28	11	22.80	23.00	-5	3,385	-0.15%
2019/02/27	0	0.00	2	21.60	21.50	-2	2,983	-0.07%
2019/02/22	10	20.95	1	20.95	21.00	9	2,895	0.31%
2019/02/21	3	20.75	0	0.00	21.10	3	2,876	0.10%
2019/02/20	0	0.00	7	20.90	20.90	-7	2,815	-0.25%
2019/02/19	0	0.00	5	20.95	20.95	-5	2,785	-0.18%
2019/02/18	0	0.00	2	20.95	20.75	-2	2,743	-0.07%
2019/02/15	0	0.00	3	21.03	20.90	-3	2,723	-0.11%
2019/02/13	1	20.90	0	0.00	20.75	1	2,648	0.04%
2019/02/12	12	20.73	2	20.65	20.65	10	2,545	0.39%
2019/01/30	3	20.25	1	20.35	20.10	2	2,412	0.08%
2019/01/29	1	19.85	0	0.00	20.00	1	2,272	0.04%
2019/01/16	2	19.80	2	20.05	19.95	0	2,122	0.00%
2019/01/10	0	0.00	1	19.30	19.30	-1	1,946	-0.05%
2019/01/09	1	19.30	0	0.00	19.30	1	1,948	0.05%
2018/12/21	1	19.00	0	0.00	19.20	1	2,030	0.05%
2018/12/19	0	0.00	15	19.30	19.30	-15	2,027	-0.74%
2018/12/14	1	20.20	1	20.40	20.40	0	2,118	0.00%
2018/12/13	5	20.90	9	20.87	20.70	-4	2,079	-0.19%
2018/12/07	1	19.30	0	0.00	19.45	1	1,750	0.06%
2018/12/05	2	19.40	5	19.40	19.40	-3	1,700	-0.18%
2018/12/04	8	19.70	0	0.00	19.60	8	1,677	0.48%
2018/12/03	7	18.90	0	0.00	19.50	7	1,569	0.45%
2018/11/29	2	18.60	0	0.00	18.40	2	1,507	0.13%
2018/11/19	0	0.00	1	18.20	18.25	-1	1,559	-0.06%
2018/11/14	0	0.00	5	17.85	18.25	-5	1,579	-0.32%
2018/11/02	11	18.74	6	18.71	18.70	5	1,744	0.29%
2018/10/22	0	0.00	2	18.53	18.50	-2	1,664	-0.12%
2018/10/17	0	0.00	9	18.35	18.35	-9	1,690	-0.53%
2018/10/11	2	17.70	0	0.00	17.95	2	1,648	0.12%
2018/10/05	0	0.00	1	19.85	19.70	-1	1,578	-0.06%
2018/10/04	0	0.00	1	20.30	20.20	-1	1,542	-0.06%
2018/09/26	4	20.65	0	0.00	20.65	4	1,506	0.27%
2018/09/25	0	0.00	1	21.00	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	4	20.85	20.70	-4	1,480	-0.27%
2018/09/19	0	0.00	3	20.45	20.45	-3	1,365	-0.22%
2018/09/11	1	19.60	0	0.00	19.65	1	1,251	0.08%
2018/09/07	20	20.23	0	0.00	19.90	20	1,250	1.60%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/09/04	1	19.95	0	0.00	19.95	1	1,285	0.08%
2018/09/03	1	20.05	0	0.00	20.00	1	1,288	0.08%
2018/08/30	0	0.00	5	19.90	19.90	-5	1,338	-0.37%
2018/08/28	5	20.75	0	0.00	20.60	5	1,299	0.38%
2018/08/27	5	20.60	0	0.00	20.65	5	1,270	0.39%
2018/08/24	0	0.00	22	20.45	20.40	-22	1,248	-1.76%
2018/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2018/08/09	22	20.15	0	0.00	19.80	22	1,169	1.88%
2018/07/26	0	0.00	10	19.26	19.55	-10	1,079	-0.93%
2018/07/18	1	18.50	0	0.00	18.60	1	1,096	0.09%
2018/07/05	2	18.80	0	0.00	18.55	2	1,193	0.17%
2018/07/02	0	0.00	3	19.25	19.15	-3	1,190	-0.25%
2018/06/22	10	19.20	0	0.00	19.20	10	1,160	0.86%
2018/06/21	0	0.00	68	19.20	19.10	-68	1,159	-5.86%
2018/06/20	0	0.00	127	19.10	19.05	-127	1,173	-10.83%	大賣/鉅額交易
2018/06/19	0	0.00	5	19.45	19.30	-5	1,162	-0.43%
2018/06/12	190	19.92	0	0.00	19.80	190	1,141	16.65%	大買/鉅額交易
2018/06/08	10	19.40	0	0.00	19.45	10	1,085	0.92%
2018/06/05	0	0.00	10	19.30	19.30	-10	1,046	-0.96%
2018/05/14	1	18.65	0	0.00	18.60	1	1,234	0.08%
2018/05/04	0	0.00	1	19.00	18.50	-1	1,300	-0.08%
2018/04/20	3	20.07	0	0.00	20.05	3	2,095	0.14%
2018/04/18	0	0.00	1	20.00	19.95	-1	2,043	-0.05%
2018/04/02	1	20.95	1	20.95	20.85	0	2,039	0.00%
2018/03/31	1	20.65	0	0.00	20.70	1	2,035	0.05%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/12	2	21.20	0	0.00	21.20	2	1,997	0.10%
2018/03/09	1	21.15	3	21.07	21.15	-2	2,004	-0.10%
2018/03/08	6	21.16	2	21.18	21.15	4	1,999	0.20%
2018/03/07	0	0.00	1	21.35	21.35	-1	1,992	-0.05%
2018/03/05	1	21.60	0	0.00	21.55	1	1,980	0.05%
2018/03/02	2	21.50	0	0.00	21.55	2	1,974	0.10%
2018/02/09	1	20.45	0	0.00	20.65	1	1,997	0.05%
2018/02/08	0	0.00	1	21.20	21.15	-1	1,977	-0.05%
2018/02/07	2	21.05	0	0.00	21.15	2	1,990	0.10%
2018/02/06	0	0.00	1	20.80	21.10	-1	1,976	-0.05%
2018/02/02	0	0.00	1	22.65	22.70	-1	1,928	-0.05%
2018/02/01	2	22.70	0	0.00	22.70	2	1,937	0.10%
2018/01/31	2	22.78	0	0.00	22.75	2	1,916	0.10%
2018/01/26	1	23.60	33	23.76	23.45	-32	1,867	-1.71%
2018/01/24	1	22.65	0	0.00	22.50	1	1,515	0.07%
2018/01/23	20	22.40	0	0.00	22.40	20	1,509	1.32%
2018/01/22	3	22.57	0	0.00	22.55	3	1,510	0.20%
2018/01/19	1	22.50	0	0.00	22.60	1	1,511	0.07%
2018/01/18	0.5	23.00	0	0.00	22.90	0.5	1,485	0.03%
2018/01/17	2	22.93	3	23.35	23.40	-1	1,425	-0.07%