廣運 (6125)-玉山-嘉義券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	29.1	91.44	27	91.37	90.50	2.1	23,795	0.01%
2024/04/24	84.1	91.63	83.3	91.52	90.20	0.8	23,062	0.00%
2024/04/23	11	85.05	17	85.71	87.40	-6	21,598	-0.03%
2024/04/22	26.5	86.06	14	87.90	80.60	12.5	21,112	0.06%
2024/04/19	38	86.24	46.1	85.94	87.30	-8.1	20,636	-0.04%
2024/04/18	24.1	85.72	14	85.05	84.20	10.1	20,040	0.05%
2024/04/17	6	84.13	22	83.86	85.00	-16	19,670	-0.08%
2024/04/16	7	75.84	3.2	75.37	77.30	3.9	19,260	0.02%
2024/04/15	9	78.36	1	77.80	78.20	8	19,208	0.04%
2024/04/12	6.1	80.82	6.1	80.20	80.00	0	19,133	0.00%
2024/04/11	5	82.44	3	81.10	81.00	2	19,030	0.01%
2024/04/10	1	83.00	1	82.40	82.40	0	19,007	0.00%
2024/04/09	16	83.89	14	84.48	84.50	2	18,905	0.01%
2024/04/08	13.2	83.63	15	83.53	84.00	-1.8	18,859	-0.01%
2024/04/03	8	81.54	5	81.64	81.20	3	19,123	0.02%
2024/04/02	6.1	82.06	14.2	81.38	80.80	-8.1	19,179	-0.04%
2024/04/01	5	84.22	2	83.80	83.00	3	19,042	0.02%
2024/03/29	9.1	84.11	6	84.85	82.80	3.1	18,968	0.02%
2024/03/28	3	84.77	3	85.70	84.50	0	18,697	0.00%
2024/03/27	10	85.32	19	85.22	84.00	-9	18,565	-0.05%
2024/03/26	59.8	89.33	36	86.71	82.70	23.8	18,330	0.13%
2024/03/25	9.2	86.06	31	86.16	88.40	-21.8	17,386	-0.13%
2024/03/22	5	79.00	5	79.64	80.40	0	16,422	0.00%
2024/03/21	8	79.91	8	80.19	79.00	0	16,345	0.00%
2024/03/20	7	79.04	5	79.20	78.60	2	16,230	0.01%
2024/03/19	31.7	80.80	25	79.65	78.90	6.7	16,135	0.04%
2024/03/18	11	80.43	14	81.14	81.50	-3	16,027	-0.02%
2024/03/15	11	79.20	11	79.82	80.00	0	15,920	0.00%
2024/03/14	18	78.86	10.5	79.07	78.90	7.5	15,772	0.05%
2024/03/13	16	81.15	9	83.49	81.70	7	15,553	0.05%
2024/03/12	11	82.29	26	81.46	83.70	-15	15,019	-0.10%
2024/03/11	34.8	80.02	32	80.33	79.30	2.8	14,608	0.02%
2024/03/08	49.1	82.82	55	79.89	77.80	-5.9	14,227	-0.04%
2024/03/07	75.3	90.51	46	89.37	86.10	29.2	13,955	0.21%
2024/03/06	52.1	90.81	55	91.58	91.50	-2.9	13,398	-0.02%
2024/03/05	12	87.97	13	87.23	87.50	-1	12,482	-0.01%
2024/03/04	23.5	89.69	16.9	89.83	87.60	6.6	12,213	0.05%
2024/03/01	44	87.84	51.5	88.13	86.70	-7.5	11,521	-0.07%
2024/02/29	25.4	80.29	40	82.92	85.20	-14.6	10,326	-0.14%
2024/02/27	58	80.45	40	80.72	77.50	18	9,867	0.18%
2024/02/26	19	76.83	41.1	79.51	81.10	-22.1	9,308	-0.24%
2024/02/23	12	74.58	6.3	75.16	73.80	5.7	9,099	0.06%
2024/02/22	2	77.15	13	77.98	76.50	-11	9,437	-0.12%
2024/02/21	7	76.49	20	76.94	77.40	-13	9,754	-0.13%
2024/02/20	7	74.16	6	73.68	74.70	1	9,647	0.01%
2024/02/19	21	74.17	8.5	74.54	74.70	12.5	9,466	0.13%
2024/02/16	28	67.52	32.5	69.21	70.80	-4.5	8,888	-0.05%
2024/02/15	40	60.99	55.1	62.63	66.20	-15.1	8,301	-0.18%
2024/02/05	23	61.63	19	62.00	62.00	4	7,877	0.05%
2024/02/02	9	62.83	20	62.59	62.90	-11	7,844	-0.14%
2024/02/01	0	0.00	18	62.04	61.50	-18	7,767	-0.23%
2024/01/31	4	60.70	2	61.25	60.70	2	7,737	0.03%
2024/01/30	4	61.80	25	61.06	60.90	-21	7,706	-0.27%
2024/01/29	1	58.00	36	59.07	59.50	-35	7,557	-0.46%
2024/01/26	8	58.70	1	58.50	58.30	7	7,559	0.09%
2024/01/25	9	59.47	0	0.00	59.30	9	7,566	0.12%
2024/01/24	1	60.50	10	61.00	60.40	-9	7,576	-0.12%
2024/01/23	28	61.35	24	61.02	60.80	4	7,604	0.05%
2024/01/22	21	62.10	20	62.23	62.40	1	7,548	0.01%
2024/01/19	7	59.90	7	60.44	60.60	0	7,405	0.00%
2024/01/18	4	58.00	5	58.04	57.90	-1	7,372	-0.01%
2024/01/17	1	59.20	6	58.85	58.60	-5	7,378	-0.07%
2024/01/16	11	60.11	4	60.03	60.20	7	7,338	0.10%
2024/01/15	7	60.46	8	61.34	60.00	-1	7,324	-0.01%
2024/01/12	3	58.50	2	58.55	58.00	1	7,197	0.01%
2024/01/11	10	58.03	9	59.30	59.20	1	7,209	0.01%
2024/01/10	1	56.60	3	57.83	58.00	-2	7,240	-0.03%
2024/01/09	10	57.52	7	56.86	56.50	3	7,254	0.04%
2024/01/08	6	59.70	10	59.12	58.50	-4	7,235	-0.06%
2024/01/04	30	61.09	24	60.10	60.70	6	7,255	0.08%
2024/01/03	7	62.84	8	63.28	62.20	-1	7,304	-0.01%
2024/01/02	10	62.10	12	62.48	63.70	-2	7,283	-0.03%
2023/12/29	43.1	64.05	67.1	64.28	63.00	-24.1	7,191	-0.33%
2023/12/28	23.1	59.01	29.1	61.45	60.80	-6	6,667	-0.09%
2023/12/27	1	57.00	0	0.00	57.10	1	6,550	0.02%
2023/12/21	0.1	57.10	0	0.00	56.80	0.1	6,822	0.00%
2023/12/20	0	0.00	4	57.30	57.90	-4	6,856	-0.06%
2023/12/19	3	56.50	15	56.60	56.60	-12	6,915	-0.17%
2023/12/18	12.2	57.52	5	57.02	57.00	7.2	6,970	0.10%
2023/12/15	12	58.70	1	58.50	58.20	11	6,999	0.16%
2023/12/14	2	58.95	1	59.90	58.60	1	7,037	0.01%
2023/12/13	2.1	58.71	8	59.98	58.90	-6	7,051	-0.08%
2023/12/12	34	60.62	11	60.25	59.60	23	7,055	0.33%
2023/12/11	17	60.68	8	61.25	61.30	9	7,083	0.13%
2023/12/08	28.2	63.73	6	62.53	62.80	22.2	7,100	0.31%
2023/12/07	1	64.20	3.1	63.56	63.30	-2.1	7,440	-0.03%
2023/12/06	22	63.88	3	63.97	64.00	19	7,583	0.25%
2023/12/05	5	63.16	4	63.00	63.00	1	7,588	0.01%
2023/12/04	8	66.50	51.2	65.90	64.90	-43.2	7,571	-0.57%
2023/12/01	4	63.53	32.1	63.83	64.00	-28.1	7,145	-0.39%
2023/11/30	8.1	62.27	26	62.41	62.90	-17.9	7,028	-0.25%
2023/11/29	23	63.14	48	63.58	61.90	-25	7,005	-0.36%
2023/11/28	3	61.80	3	62.17	62.00	0	7,004	0.00%
2023/11/27	11	61.76	15	61.29	61.50	-4	7,156	-0.06%
2023/11/24	41	63.58	14	62.71	63.30	27	7,123	0.38%
2023/11/23	28	62.82	19.1	62.94	62.20	9	6,995	0.13%
2023/11/22	80.1	59.79	20	59.83	59.60	60.1	6,820	0.88%
2023/11/21	48	62.62	65	62.70	62.00	-17	6,825	-0.25%
2023/11/20	31.2	59.11	77.5	58.59	61.30	-46.3	6,627	-0.70%
2023/11/17	32.2	52.80	22.1	53.82	55.80	10.1	6,516	0.16%
2023/11/16	5	49.92	2	49.93	50.80	3	7,145	0.04%
2023/11/15	1	50.60	1	50.80	50.20	0	7,392	0.00%
2023/11/14	11	50.64	0	0.00	50.60	11	7,693	0.14%
2023/11/13	1	50.80	2	50.80	51.00	-1	8,074	-0.01%
2023/11/10	4	50.35	7	50.77	50.70	-3	8,244	-0.04%
2023/11/09	18.1	50.37	7	50.13	49.85	11.1	8,532	0.13%
2023/11/08	21	53.11	0	0.00	53.30	21	8,840	0.24%
2023/11/07	5	53.50	1	52.70	52.70	4	9,108	0.04%
2023/11/06	0.2	53.00	1	53.00	53.30	-0.8	9,330	-0.01%
2023/11/03	0	0.00	1	52.60	52.50	-1	9,567	-0.01%
2023/11/02	11.1	52.74	4	53.05	52.80	7.1	9,825	0.07%
2023/11/01	0	0.00	6	50.90	51.10	-6	10,308	-0.06%
2023/10/31	2.2	51.32	1	49.85	49.85	1.2	10,723	0.01%
2023/10/30	0.1	53.00	1	53.40	52.60	-0.9	11,077	-0.01%
2023/10/27	2.2	53.38	0	0.00	52.90	2.2	11,407	0.02%
2023/10/26	2.1	54.14	1	54.30	53.00	1.1	11,875	0.01%
2023/10/25	0	0.00	5	56.52	55.90	-5	12,230	-0.04%
2023/10/23	1	54.50	5	55.30	54.60	-4	13,559	-0.03%
2023/10/20	1	54.30	1	54.90	54.60	0	14,195	0.00%
2023/10/19	1.1	55.59	2	55.05	55.70	-1	14,951	-0.01%
2023/10/18	5	55.26	4	55.90	55.00	1	14,986	0.01%
2023/10/17	4.1	57.61	4	58.15	56.70	0.1	14,982	0.00%
2023/10/16	2	58.35	6	58.52	58.40	-4	14,955	-0.03%
2023/10/13	0	0.00	1	60.80	59.10	-1	14,941	-0.01%
2023/10/12	1	60.00	6	60.62	60.50	-5	14,944	-0.03%
2023/10/11	7	59.41	3	60.60	59.50	4	14,940	0.03%
2023/10/06	5	64.38	5	64.16	63.90	0	14,856	0.00%
2023/10/05	4	63.80	2	64.73	63.70	2	14,871	0.01%
2023/10/04	6.1	62.57	2	62.05	63.20	4.1	14,861	0.03%
2023/10/03	7	64.27	11	63.19	62.60	-4	14,915	-0.03%
2023/10/02	2	65.55	10	65.50	64.80	-8	15,031	-0.05%
2023/09/28	10	63.69	10	63.85	64.20	0	15,080	0.00%
2023/09/27	6	60.90	10	61.50	62.00	-4	15,038	-0.03%
2023/09/26	1	61.40	1	62.20	61.00	0	15,200	0.00%
2023/09/25	2	62.20	3	62.20	61.90	-1	15,227	-0.01%
2023/09/22	4	60.33	12	61.35	61.40	-8	15,349	-0.05%
2023/09/21	9	59.49	71	59.56	59.50	-62	15,359	-0.40%
2023/09/20	12.7	61.12	0	0.00	60.50	12.7	15,458	0.08%
2023/09/19	2	61.29	1	61.40	60.70	1	15,624	0.01%
2023/09/18	13	62.08	1	62.30	61.80	12	16,630	0.07%
2023/09/15	3	63.43	3.4	63.42	63.40	-0.4	17,029	0.00%
2023/09/14	3	63.50	2	63.35	63.10	1	17,006	0.01%
2023/09/13	22	62.43	16	62.49	62.70	6	16,985	0.04%
2023/09/12	36.1	61.82	14.4	62.03	61.50	21.7	17,199	0.13%
2023/09/11	9.2	68.33	3.7	68.76	68.00	5.6	17,018	0.03%
2023/09/08	1.3	77.05	1	76.60	75.50	0.3	17,221	0.00%
2023/09/07	37	78.71	34	79.18	78.20	3	17,673	0.02%
2023/09/06	13	78.99	2	78.80	78.90	11	17,953	0.06%
2023/09/05	3	77.63	4	78.90	77.50	-1	18,626	-0.01%
2023/09/04	35	78.21	6	77.58	77.00	29	19,046	0.15%
2023/09/01	15	78.93	11	78.38	78.90	4	19,801	0.02%
2023/08/31	1	80.40	14	79.26	80.90	-13	20,581	-0.06%
2023/08/30	9	77.28	3	77.83	77.20	6	20,991	0.03%
2023/08/29	2	76.70	1	76.00	76.70	1	21,199	0.00%
2023/08/28	23	77.61	20	76.56	75.40	3	21,261	0.01%
2023/08/25	5.1	80.50	7	79.36	80.60	-1.9	21,124	-0.01%
2023/08/24	13	83.07	10	83.30	80.90	3	21,174	0.01%
2023/08/23	19.2	82.64	12	83.16	81.50	7.2	21,170	0.03%
2023/08/22	62	84.13	55	83.96	84.00	7	20,851	0.03%
2023/08/21	3	77.57	17.2	79.33	79.50	-14.2	20,219	-0.07%
2023/08/18	8	75.20	7	73.14	72.30	1	19,950	0.01%
2023/08/17	24	74.00	26	74.33	75.70	-2	19,720	-0.01%
2023/08/16	6	71.32	14	71.66	72.50	-8	19,390	-0.04%
2023/08/15	12	72.71	12	71.66	71.80	0	19,275	0.00%
2023/08/14	14	71.52	16.4	72.10	71.30	-2.4	18,967	-0.01%
2023/08/11	38.3	69.99	38.1	70.43	69.80	0.3	18,584	0.00%
2023/08/10	18.3	67.65	11	67.27	67.00	7.3	18,311	0.04%
2023/08/09	48	71.15	59	71.42	70.60	-11	18,094	-0.06%
2023/08/08	155.1	70.46	163	69.97	69.90	-8	17,853	-0.04%	大買/大賣/
2023/08/07	180	71.89	180	72.02	72.40	0	17,630	0.00%	大買/大賣/
2023/08/04	60	69.32	47	69.67	68.30	13	17,160	0.08%
2023/08/02	19	71.52	11.2	72.16	69.30	7.8	16,808	0.05%
2023/08/01	22	77.73	16.2	78.65	76.90	5.8	16,673	0.03%
2023/07/31	52	82.79	21	78.93	77.50	31	16,440	0.19%
2023/07/28	30	84.33	27	83.38	83.30	3	15,957	0.02%
2023/07/27	118	88.58	99.2	88.66	84.10	18.8	15,570	0.12%	大買/
2023/07/26	65.2	91.03	55.1	88.47	86.30	10	14,726	0.07%
2023/07/25	51.1	102.96	38.2	101.18	95.80	12.9	14,249	0.09%
2023/07/24	75.4	101.53	25.1	101.69	103.50	50.3	13,605	0.37%
2023/07/21	7	94.17	4	95.38	96.40	3	12,825	0.02%
2023/07/20	4	88.68	4.3	89.06	89.70	-0.3	12,819	0.00%
2023/07/19	3	84.00	0	0.00	81.60	3	12,774	0.02%
2023/07/18	2	79.70	4	81.80	81.00	-2	12,836	-0.02%
2023/07/14	0	0.00	0.2	82.70	79.90	-0.2	12,994	0.00%
2023/07/13	7	78.03	1	77.00	77.00	6	13,038	0.05%
2023/07/12	0	0.00	1.2	76.05	76.40	-1.2	13,087	-0.01%
2023/07/11	0	0.00	3.1	77.23	78.40	-3.1	13,119	-0.02%
2023/07/10	0.1	76.50	9	77.89	76.50	-9	13,250	-0.07%
2023/07/07	4	83.50	0.4	84.40	83.00	3.6	13,183	0.03%
2023/07/06	5.2	87.31	2	84.50	87.50	3.2	13,073	0.02%
2023/07/05	3	80.93	4	80.90	81.30	-1	13,003	-0.01%
2023/07/04	7	82.14	4	78.20	81.80	3	13,031	0.02%
2023/07/03	1	73.80	3	74.17	75.60	-2	12,877	-0.02%
2023/06/30	8	67.30	8.2	67.34	68.80	-0.2	12,849	0.00%
2023/06/29	2	61.65	0	0.00	62.60	2	12,815	0.02%
2023/06/28	5	60.98	5	61.16	62.10	0	12,731	0.00%
2023/06/27	21	61.23	28.1	60.54	58.80	-7.1	12,580	-0.06%
2023/06/26	83.1	65.57	64	65.81	65.30	19.1	12,367	0.15%
2023/06/21	27	62.53	69.8	62.70	63.50	-42.8	11,328	-0.38%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	2	52.60	4	52.60	52.60	-2	10,973	-0.02%
2023/06/16	8	47.35	21	47.63	47.85	-13	10,939	-0.12%
2023/06/15	12	45.86	15	46.12	46.05	-3	10,667	-0.03%
2023/06/14	25	45.66	13.4	46.33	46.00	11.6	10,499	0.11%
2023/06/13	39.3	45.04	59	45.01	45.30	-19.7	10,174	-0.19%
2023/06/12	36	43.13	24	42.92	42.75	12	9,884	0.12%
2023/06/09	50	44.27	50	44.34	44.70	0	9,545	0.00%
2023/06/08	15.5	42.44	7	43.22	42.30	8.5	8,808	0.10%
2023/06/07	48	42.56	33	42.14	42.20	15	8,347	0.18%
2023/06/06	99	40.41	98	40.65	41.60	1	7,586	0.01%
2023/06/05	25	40.01	3	41.50	41.50	22	6,726	0.33%
2023/06/02	5	36.95	17.1	37.61	37.75	-12.1	6,135	-0.20%
2023/06/01	16.1	33.74	27	33.95	34.35	-10.9	5,841	-0.19%
2023/05/31	54	34.87	44	34.54	34.50	10	5,684	0.18%
2023/05/30	10	34.80	12	34.83	34.60	-2	5,527	-0.04%
2023/05/29	10.1	34.36	11	34.50	35.10	-1	5,297	-0.02%
2023/05/26	2	32.95	9	32.59	32.05	-7	4,943	-0.14%
2023/05/25	28	32.11	5.1	32.59	32.65	22.9	4,861	0.47%
2023/05/24	0	0.00	8	31.24	31.35	-8	4,635	-0.17%
2023/05/23	0	0.00	24	31.14	30.95	-24	4,611	-0.52%
2023/05/22	21	30.08	1	30.75	30.10	20	4,612	0.43%
2023/05/19	0	0.00	1	30.00	29.50	-1	4,557	-0.02%
2023/05/18	3	29.40	6	29.41	29.40	-3	4,489	-0.07%
2023/05/17	0	0.00	3	29.28	29.30	-3	4,463	-0.07%
2023/05/15	5	28.45	0	0.00	28.25	5	4,382	0.11%
2023/05/11	3	28.58	0	0.00	28.30	3	4,428	0.07%
2023/05/10	1	28.65	0	0.00	29.20	1	4,405	0.02%
2023/05/09	2	29.40	0	0.00	28.65	2	4,363	0.05%
2023/05/08	8	29.68	1	29.45	29.35	7	4,261	0.16%
2023/05/05	0	0.00	2	32.40	32.60	-2	3,986	-0.05%
2023/05/04	0	31.25	1	31.85	31.85	-1	3,887	-0.03%
2023/05/03	0	0.00	1	31.90	31.50	-1	3,882	-0.03%
2023/04/28	1	31.60	1	31.75	31.70	0	3,923	0.00%
2023/04/27	1.1	31.17	0	0.00	31.20	1.1	3,894	0.03%
2023/04/26	0	0.00	4	31.04	30.90	-4	3,868	-0.10%
2023/04/25	20.5	31.70	0	0.00	30.90	20.5	3,856	0.53%
2023/04/24	0.5	31.50	0	0.00	31.35	0.5	3,790	0.01%
2023/04/21	10	31.70	2	31.50	31.35	8	3,767	0.21%
2023/04/20	2	31.40	0.2	31.85	31.10	1.8	3,674	0.05%
2023/04/19	5	32.49	5	32.24	32.05	0	3,592	0.00%
2023/04/18	6	31.64	4	31.50	31.50	2	3,436	0.06%
2023/04/17	10	31.90	9	31.53	31.50	1	3,365	0.03%
2023/04/14	4.2	31.07	16	31.13	31.20	-11.8	3,253	-0.36%
2023/04/13	15	31.18	8	31.14	31.20	7	3,171	0.22%
2023/04/12	1	30.45	4	30.40	30.40	-3	3,006	-0.10%
2023/04/11	0	0.00	14	30.61	30.20	-14	2,980	-0.47%
2023/04/10	7	30.49	3	30.17	30.70	4	2,917	0.14%
2023/04/07	5	30.06	0	0.00	29.90	5	2,834	0.18%
2023/03/31	1	29.05	1	29.15	29.05	0	2,708	0.00%
2023/03/30	4	29.39	3	29.22	29.50	1	2,665	0.04%
2023/03/29	4	28.70	0	0.00	28.65	4	2,532	0.16%
2023/03/28	0	0.00	1	28.80	28.65	-1	2,550	-0.04%
2023/03/27	0	29.40	0	0.00	29.30	0	2,527	0.00%
2023/03/24	5	29.10	0	0.00	29.15	5	2,521	0.20%
2023/03/22	4	29.73	6	29.55	29.35	-2	2,487	-0.08%
2023/03/21	5	29.71	7	29.57	29.50	-2	2,414	-0.08%
2023/03/20	3	29.27	0	0.00	29.45	3	2,387	0.13%
2023/03/17	2	28.68	4	28.83	29.10	-2	2,415	-0.08%
2023/03/16	1	28.65	8	28.72	28.30	-7	2,370	-0.30%
2023/03/15	14	29.50	2	29.60	29.35	12	2,328	0.51%
2023/03/14	3	28.10	0	0.00	28.05	3	2,136	0.14%
2023/03/10	4	28.03	3	28.10	27.75	1	2,264	0.04%
2023/03/09	0	0.00	6	29.14	28.60	-6	2,265	-0.26%
2023/03/08	3	28.50	0	0.00	28.70	3	2,226	0.13%
2023/02/23	4	27.94	6	27.88	27.70	-2	2,112	-0.09%
2023/02/22	0.1	27.40	0	0.00	27.75	0.1	2,077	0.00%
2023/02/21	2	27.45	3	27.55	27.35	-1	2,050	-0.05%
2023/02/20	14.8	27.64	2	27.58	27.65	12.8	2,045	0.63%
2023/02/10	1	26.95	0	0.00	26.25	1	2,101	0.05%
2023/02/09	2	27.10	0	0.00	27.15	2	2,124	0.09%
2023/02/08	0	0.00	2	27.00	26.80	-2	2,102	-0.10%
2023/01/31	1	26.30	0	0.00	26.60	1	2,226	0.04%
2022/12/28	1	25.85	2	25.65	25.50	-1	2,712	-0.04%
2022/12/27	1	26.15	0	0.00	26.05	1	2,795	0.04%
2022/12/26	0	0.00	3	26.25	26.20	-3	2,813	-0.11%
2022/12/23	2	25.40	0	0.00	25.45	2	2,800	0.07%
2022/12/22	0	0.00	4	25.39	25.25	-4	2,834	-0.14%
2022/12/16	0	0.00	8	26.30	26.30	-8	3,026	-0.26%
2022/12/14	0	0.00	30	26.60	26.90	-30	3,175	-0.94%
2022/12/13	0	0.00	3	26.50	26.45	-3	3,179	-0.09%
2022/12/12	0	0.00	1	26.20	26.30	-1	3,184	-0.03%
2022/12/09	1	27.10	0	0.00	26.70	1	3,240	0.03%
2022/12/05	36	27.02	1	27.30	27.35	35	3,350	1.04%
2022/12/02	1	26.55	0	0.00	26.65	1	3,290	0.03%
2022/12/01	5	26.20	1	26.20	26.15	4	3,290	0.12%
2022/11/30	1	26.00	1	25.90	25.95	0	3,348	0.00%
2022/11/28	11	25.17	11	25.45	25.50	0	3,541	0.00%
2022/11/21	1	25.50	0	0.00	25.35	1	4,390	0.02%
2022/11/18	2	25.63	3	25.93	25.90	-1	4,731	-0.02%
2022/11/15	0	0.00	1	25.40	25.50	-1	5,049	-0.02%
2022/11/09	0	0.00	4	25.31	25.15	-4	5,595	-0.07%
2022/11/07	1	24.95	0	0.00	24.90	1	5,645	0.02%
2022/11/03	3	25.20	1	25.20	25.20	2	5,714	0.03%
2022/11/02	0	0.00	2	24.85	24.90	-2	5,819	-0.03%
2022/11/01	7	24.86	6	24.88	24.75	1	5,819	0.02%
2022/10/27	0	0.00	5	24.01	24.30	-5	5,750	-0.09%
2022/10/26	0	0.00	1	23.35	23.25	-1	5,776	-0.02%
2022/10/25	1	23.70	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	24.60	0	0.00	24.40	0	5,981	0.00%
2022/10/19	1	25.75	1	25.30	25.10	0	6,126	0.00%
2022/10/18	2	25.25	1	25.30	25.30	1	6,122	0.02%
2022/10/17	6	24.20	6	24.60	24.90	0	6,138	0.00%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/13	1	24.80	1	24.50	24.05	0	6,267	0.00%
2022/10/12	5	25.75	0	0.00	25.65	5	6,288	0.08%
2022/10/11	7	26.14	3	26.22	25.95	4	6,412	0.06%
2022/10/07	0	0.00	1	27.90	27.90	-1	6,459	-0.02%
2022/10/06	1	28.30	1	28.25	28.25	0	6,597	0.00%
2022/10/05	7	29.10	1	28.50	28.40	6	6,639	0.09%
2022/10/04	0	0.00	6	28.60	28.80	-6	6,554	-0.09%
2022/09/30	1	27.10	1	27.15	27.50	0	6,597	0.00%
2022/09/29	4	27.75	3	27.77	27.55	1	6,601	0.02%
2022/09/28	4	27.43	0	0.00	27.10	4	6,613	0.06%
2022/09/27	19	28.98	5	28.90	29.00	14	6,779	0.21%
2022/09/26	1	29.15	7	29.25	29.25	-6	6,818	-0.09%
2022/09/23	2	30.90	0	0.00	30.50	2	6,879	0.03%
2022/09/22	3	30.68	2	31.50	31.55	1	6,956	0.01%
2022/09/21	8	31.91	3	31.97	31.30	5	7,035	0.07%
2022/09/19	1	31.50	7	31.30	31.35	-6	7,233	-0.08%
2022/09/16	5	32.46	0	0.00	31.65	5	7,247	0.07%
2022/09/14	2	32.75	22	32.67	33.15	-20	7,084	-0.28%
2022/09/13	1	32.50	0	0.00	32.75	1	7,032	0.01%
2022/09/12	2	32.90	8	32.79	32.65	-6	7,037	-0.09%
2022/09/08	9	32.70	3	32.77	32.75	6	7,043	0.09%
2022/09/06	3	31.50	12	31.43	31.70	-9	7,026	-0.13%
2022/09/05	7	32.92	9	32.65	32.55	-2	6,985	-0.03%
2022/09/02	5	32.25	0	0.00	32.50	5	6,875	0.07%
2022/09/01	35	33.23	10	33.34	32.90	25	6,832	0.37%
2022/08/31	4	32.65	6	33.19	33.40	-2	6,709	-0.03%
2022/08/30	5	31.85	5	32.04	32.70	0	6,537	0.00%
2022/08/29	1	30.30	5	30.24	30.70	-4	6,330	-0.06%
2022/08/26	2	31.53	1	31.75	31.15	1	6,281	0.02%
2022/08/25	13	32.15	14	32.49	32.05	-1	6,172	-0.02%
2022/08/24	2	31.98	5	31.56	31.55	-3	5,839	-0.05%
2022/08/23	1	31.60	11	31.43	31.35	-10	5,778	-0.17%
2022/08/22	14	32.11	7	31.96	32.25	7	5,735	0.12%
2022/08/19	2	32.00	5.1	31.56	31.95	-3.1	5,510	-0.06%
2022/08/18	3.1	29.56	20	30.13	30.15	-16.9	5,293	-0.32%
2022/08/17	1	29.60	2	29.58	29.65	-1	5,345	-0.02%
2022/08/16	39	30.37	7	30.25	29.70	32	5,316	0.60%
2022/08/15	0	0.00	35	30.54	30.50	-35	5,074	-0.69%
2022/08/12	11	30.33	2	30.20	30.05	9	5,024	0.18%
2022/08/11	3	30.02	18	30.21	29.85	-15	4,987	-0.30%
2022/08/10	9	29.70	2	29.75	29.55	7	4,904	0.14%
2022/08/09	5	29.41	14	29.71	29.75	-9	4,841	-0.19%
2022/08/08	2	28.68	0	0.00	28.75	2	4,707	0.04%
2022/08/05	0	0.00	10	28.70	28.75	-10	4,676	-0.21%
2022/08/04	6	27.58	0	0.00	28.00	6	4,658	0.13%
2022/08/03	15	27.85	0	0.00	27.85	15	4,625	0.32%
2022/08/02	21	28.35	10	28.80	28.40	11	4,589	0.24%
2022/08/01	37	29.62	0	0.00	29.20	37	4,547	0.81%
2022/07/29	12	30.42	10	30.50	30.35	2	4,473	0.04%
2022/07/28	11	29.87	22	30.03	30.30	-11	4,297	-0.26%
2022/07/27	5	29.45	0	0.00	29.95	5	4,222	0.12%
2022/07/26	10	29.80	10	30.05	29.80	0	4,174	0.00%
2022/07/25	1	29.60	0	0.00	29.60	1	4,101	0.02%
2022/07/22	10	29.65	0	0.00	29.70	10	4,073	0.25%
2022/07/20	1	30.55	7	30.51	30.35	-6	3,972	-0.15%
2022/07/19	1	29.95	4	29.70	29.80	-3	3,873	-0.08%
2022/07/18	3	29.45	6.1	29.43	29.40	-3.1	3,783	-0.08%
2022/07/15	2	28.05	4	28.18	28.00	-2	3,622	-0.06%
2022/07/13	2	26.98	13	26.52	26.95	-11	3,340	-0.33%
2022/07/12	10.1	25.87	5	27.40	25.75	5.1	3,264	0.16%
2022/07/11	6.1	28.11	5	29.00	28.10	1.1	3,209	0.03%
2022/07/08	1	26.95	7	27.29	27.40	-6	3,106	-0.19%
2022/07/07	1	25.85	0	0.00	25.95	1	3,048	0.03%
2022/07/06	10	26.35	1	26.05	26.05	9	3,015	0.30%
2022/07/05	11	27.46	9	27.70	26.30	2	2,977	0.07%
2022/07/04	1	29.25	4	29.34	29.10	-3	2,754	-0.11%
2022/07/01	3	29.38	7	28.95	28.55	-4	2,680	-0.15%
2022/06/30	1	30.45	4	30.78	30.35	-3	2,549	-0.12%
2022/06/29	0	0.00	17	30.47	30.95	-17	2,437	-0.70%
2022/06/28	0	0.00	5	30.27	30.65	-5	2,326	-0.21%
2022/06/27	25	30.01	55	28.91	30.05	-30	2,151	-1.39%
2022/06/24	5	28.15	0.2	28.15	28.00	4.8	1,970	0.24%
2022/06/23	1	27.75	0	0.00	27.85	1	1,928	0.05%
2022/06/21	1	27.80	3	27.50	27.80	-2	1,921	-0.10%
2022/06/20	31	28.04	0	0.00	27.65	31	1,904	1.63%
2022/06/17	10	28.13	4	27.95	28.15	6	1,858	0.32%
2022/06/16	2	27.28	2	28.55	27.10	0	1,801	0.00%
2022/06/14	1	28.15	1	28.15	28.15	0	1,842	0.00%
2022/06/08	1	27.25	1	26.95	27.10	0	1,609	0.00%
2022/06/06	0	0.00	7	26.66	26.60	-7	1,658	-0.42%
2022/06/02	0	0.00	23	26.84	26.65	-23	1,661	-1.38%
2022/06/01	0	0.00	2	26.45	26.45	-2	1,660	-0.12%
2022/05/31	0	0.00	7	26.48	26.40	-7	1,677	-0.42%
2022/05/30	7	26.29	16	26.19	26.50	-9	1,671	-0.54%
2022/05/27	4	26.04	2	25.85	25.80	2	1,647	0.12%
2022/05/26	5	26.00	10	26.02	25.90	-5	1,705	-0.29%
2022/05/25	3	25.53	0	0.00	25.40	3	1,690	0.18%
2022/05/23	0	0.00	2	24.98	25.00	-2	1,815	-0.11%
2022/05/20	0.2	24.65	0	0.00	24.60	0.2	1,850	0.01%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/05/13	0	0.00	3	22.92	22.90	-3	2,360	-0.13%
2022/05/06	1	23.65	1	23.50	23.50	0	2,422	0.00%
2022/05/05	0	0.00	8	24.07	24.00	-8	2,439	-0.33%
2022/05/04	1	23.40	1	23.45	23.50	0	2,452	0.00%
2022/04/18	0	0.00	2	24.08	24.10	-2	2,987	-0.07%
2022/04/13	0	0.00	1	24.60	24.65	-1	3,221	-0.03%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/11	3	24.55	0	0.00	24.35	3	3,562	0.08%
2022/04/07	3	24.97	0	0.00	24.90	3	3,985	0.08%
2022/03/31	3	26.12	0	0.00	26.05	3	4,630	0.06%
2022/03/28	1	26.20	0	0.00	26.15	1	4,657	0.02%
2022/03/24	3	26.60	1	26.60	26.65	2	4,645	0.04%
2022/03/23	1	26.35	0	0.00	26.25	1	4,641	0.02%
2022/03/22	0	0.00	5	26.40	26.40	-5	4,742	-0.11%
2022/03/21	1	26.30	2	26.45	26.20	-1	4,789	-0.02%
2022/03/18	1	26.10	1	26.30	26.30	0	4,784	0.00%
2022/03/17	0	0.00	8	26.24	26.20	-8	4,800	-0.17%
2022/03/15	2	25.30	1	25.25	25.00	1	4,713	0.02%
2022/03/14	1	25.75	2	25.75	25.80	-1	4,732	-0.02%
2022/03/11	2	25.60	0	0.00	25.70	2	4,739	0.04%
2022/03/10	1	25.70	1	25.85	25.80	0	4,732	0.00%
2022/03/08	11	23.87	0	0.00	23.55	11	4,670	0.24%
2022/03/07	17	24.89	1	25.20	24.80	16	4,639	0.34%
2022/03/03	3	25.95	0	0.00	25.80	3	4,610	0.07%
2022/03/01	1	26.05	2	26.00	26.00	-1	4,646	-0.02%
2022/02/25	8	25.59	3	25.65	25.60	5	4,582	0.11%
2022/02/24	31	26.17	0	0.00	25.90	31	4,501	0.69%
2022/02/23	4	26.63	1	26.35	26.85	3	4,378	0.07%
2022/02/22	1	26.05	2	26.10	25.85	-1	4,351	-0.02%
2022/02/21	4	26.61	1	26.55	26.55	3	4,480	0.07%
2022/02/18	24	26.81	22	27.12	27.20	2	4,619	0.04%
2022/02/17	8	27.23	6	26.82	26.70	2	4,659	0.04%
2022/02/16	1	25.80	0	0.00	25.85	1	4,741	0.02%
2022/02/15	0	0.00	1	26.10	26.05	-1	4,714	-0.02%
2022/02/10	4	26.50	0	0.00	26.40	4	4,743	0.08%
2022/02/09	0	0.00	1	26.90	26.80	-1	4,748	-0.02%
2022/01/20	4	27.33	0	0.00	27.30	4	5,529	0.07%
2022/01/18	2	27.63	6	27.73	27.35	-4	5,466	-0.07%
2022/01/17	9	28.08	5	28.00	27.85	4	5,477	0.07%
2022/01/14	0	0.00	11	26.68	26.85	-11	5,425	-0.20%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	5	28.28	0	0.00	28.05	5	5,417	0.09%
2022/01/10	0	0.00	1.2	28.53	28.70	-1.2	5,401	-0.02%
2022/01/07	1	27.60	0	0.00	27.55	1	5,316	0.02%
2022/01/05	1	29.15	2	29.38	28.80	-1	5,455	-0.02%
2022/01/04	3	29.45	9	29.45	29.30	-6	5,337	-0.11%
2022/01/03	4	29.05	46	29.72	28.50	-42	5,174	-0.81%
2021/12/30	0	0.00	10	28.55	28.40	-10	4,886	-0.20%
2021/12/29	37	28.25	46	28.55	28.55	-9	4,837	-0.19%
2021/12/28	6	27.98	21	27.77	28.40	-15	4,602	-0.33%
2021/12/27	5	27.20	1	27.20	27.00	4	4,368	0.09%
2021/12/24	1	26.40	0	0.00	26.45	1	4,485	0.02%
2021/12/22	0	0.00	3	26.27	26.20	-3	4,880	-0.06%
2021/12/21	2	26.05	0	0.00	26.30	2	5,072	0.04%
2021/12/20	0	0.00	2	26.45	26.10	-2	5,534	-0.04%
2021/12/17	0	0.00	16	26.40	26.20	-16	5,987	-0.27%
2021/12/16	16	27.19	0	0.00	26.65	16	6,068	0.26%
2021/12/15	3	26.53	11	26.41	26.90	-8	5,958	-0.13%
2021/12/10	0	0.00	5	26.00	26.40	-5	5,943	-0.08%
2021/12/09	1	25.95	0	0.00	25.90	1	5,921	0.02%
2021/12/08	1	25.80	0	0.00	25.60	1	5,915	0.02%
2021/12/07	5	25.90	0	0.00	26.10	5	5,920	0.08%
2021/11/30	0	0.00	5	26.57	26.40	-5	6,272	-0.08%
2021/11/29	6	25.65	1	26.05	26.25	5	6,314	0.08%
2021/11/26	0	0.00	1	26.25	26.30	-1	6,328	-0.02%
2021/11/24	1	27.00	0	0.00	26.75	1	6,483	0.02%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/22	5	27.15	0	0.00	27.00	5	6,577	0.08%
2021/11/19	2	27.25	1	27.20	26.95	1	6,592	0.02%
2021/11/18	21	27.78	4	27.55	27.45	17	6,548	0.26%
2021/11/17	5	28.65	5	28.94	29.00	0	6,373	0.00%
2021/11/16	12	28.17	35	28.43	28.25	-23	6,195	-0.37%
2021/11/15	14	27.96	24	28.39	28.25	-10	5,960	-0.17%
2021/11/12	1	26.55	10	26.85	26.50	-9	5,685	-0.16%
2021/11/11	1	26.75	0	0.00	26.80	1	5,688	0.02%
2021/11/09	8	26.69	0	0.00	26.65	8	5,720	0.14%
2021/11/08	0	0.00	1	26.85	26.80	-1	5,723	-0.02%
2021/11/05	0	0.00	11	27.00	27.15	-11	5,782	-0.19%
2021/11/04	18	27.50	30	27.72	27.20	-12	5,946	-0.20%
2021/11/03	11	26.90	2	26.63	27.00	9	5,932	0.15%
2021/11/02	3	26.70	6	26.74	26.60	-3	6,019	-0.05%
2021/11/01	4	27.93	7.1	27.86	27.65	-3.1	5,992	-0.05%
2021/10/29	7.1	27.82	32	27.63	27.80	-24.9	5,863	-0.42%
2021/10/28	2	25.98	1	26.00	26.00	1	5,557	0.02%
2021/10/26	3	26.28	0	0.00	26.20	3	6,036	0.05%
2021/10/25	10	26.91	0	0.00	26.40	10	6,066	0.16%
2021/10/22	11	26.15	0	0.00	26.20	11	6,040	0.18%
2021/10/21	10	26.85	0	0.00	26.40	10	6,048	0.17%
2021/10/20	5	26.75	4	26.73	26.50	1	6,082	0.02%
2021/10/19	1	26.25	2	26.95	26.85	-1	6,252	-0.02%
2021/10/18	5	26.48	6	26.66	26.25	-1	6,207	-0.02%
2021/10/15	5	26.84	5	26.95	26.90	0	6,202	0.00%
2021/10/14	10	26.98	2	27.18	26.55	8	6,182	0.13%
2021/10/13	21	26.60	17	26.92	27.35	4	6,140	0.07%
2021/10/12	6	26.26	2	26.30	26.10	4	6,095	0.07%
2021/10/08	6	26.50	2	26.55	26.30	4	6,217	0.06%
2021/10/07	1	26.90	10	26.73	26.75	-9	6,188	-0.15%
2021/10/06	9	26.18	1	26.30	25.80	8	6,134	0.13%
2021/10/05	15	26.37	13	26.62	26.60	2	6,098	0.03%
2021/10/04	19	26.37	3	26.40	26.05	16	6,021	0.27%
2021/10/01	5	26.67	5	26.88	26.55	0	5,962	0.00%
2021/09/30	8	27.52	11	28.52	27.75	-3	5,796	-0.05%
2021/09/29	11	28.88	7	28.91	28.30	4	5,625	0.07%
2021/09/28	7	29.07	12	28.31	29.15	-5	5,360	-0.09%
2021/09/27	37	28.24	38	28.40	28.55	-1	5,168	-0.02%
2021/09/24	15	26.89	14	27.13	27.85	1	4,704	0.02%
2021/09/23	2	24.90	1	25.10	26.25	1	4,262	0.02%
2021/09/22	1	24.30	0	0.00	24.50	1	4,159	0.02%
2021/09/17	3	25.30	0	0.00	25.20	3	4,148	0.07%
2021/09/16	0	0.00	1	25.80	25.50	-1	4,137	-0.02%
2021/09/15	0	0.00	1	25.35	26.50	-1	4,097	-0.02%
2021/09/13	1	25.40	0	0.00	25.35	1	4,052	0.02%
2021/09/10	9	26.86	7	26.82	26.90	2	4,047	0.05%
2021/09/09	0	0.00	4	26.99	27.00	-4	4,005	-0.10%
2021/09/08	3	27.03	0	0.00	26.35	3	3,970	0.08%
2021/09/07	0	26.75	0	0.00	26.95	0	3,841	0.00%
2021/09/06	5	27.52	3	27.78	26.85	2	3,802	0.05%
2021/09/03	26	27.59	15	27.60	27.70	11	3,735	0.29%
2021/09/02	10	26.98	10	26.70	26.85	0	3,561	0.00%
2021/08/31	5	26.00	5	26.60	27.15	0	3,446	0.00%
2021/08/30	2	27.28	9	26.94	26.60	-7	3,386	-0.21%
2021/08/27	0	0.00	3	25.40	25.35	-3	3,222	-0.09%
2021/08/25	0	0.00	1	24.00	23.85	-1	3,083	-0.03%
2021/08/20	0	0.00	3	21.80	22.30	-3	3,024	-0.10%
2021/08/19	1	22.50	0	0.00	22.30	1	3,015	0.03%
2021/08/18	4	22.91	0	0.00	23.15	4	3,013	0.13%
2021/08/17	1	22.65	0	0.00	22.65	1	2,993	0.03%
2021/08/16	4	24.00	0	0.00	23.90	4	2,965	0.13%
2021/08/13	3	24.53	1	25.35	25.05	2	2,944	0.07%
2021/08/11	4	24.18	1	24.65	24.00	3	2,896	0.10%
2021/08/10	15	25.80	22	27.21	25.35	-7	2,843	-0.25%
2021/08/09	22	28.29	4	28.05	28.15	18	2,685	0.67%
2021/08/06	3	27.73	13	28.01	28.15	-10	2,582	-0.39%
2021/08/05	10	27.73	28	27.55	27.30	-18	2,479	-0.73%
2021/08/04	1	27.90	1	28.30	27.60	0	2,477	0.00%
2021/08/03	9	27.86	8	27.68	28.15	1	2,420	0.04%
2021/08/02	20	27.93	2	28.15	28.10	18	2,336	0.77%
2021/07/30	7	26.56	4.3	26.63	26.90	2.7	2,006	0.13%
2021/07/29	26	25.05	0	25.25	25.10	26	1,825	1.42%
2021/07/26	0	0.00	2	24.68	24.70	-2	1,775	-0.11%
2021/07/23	28	24.59	27	24.89	25.20	1	1,739	0.06%
2021/07/21	0	0.00	13	24.00	23.35	-13	1,577	-0.82%
2021/07/20	2	24.30	0	0.00	24.15	2	1,581	0.13%
2021/07/19	13.4	25.29	1	25.45	24.85	12.4	1,566	0.79%
2021/07/16	3	23.65	1	23.80	23.80	2	1,532	0.13%
2021/07/15	1	24.50	3	24.50	24.50	-2	1,480	-0.14%
2021/07/14	5	22.10	0	0.00	22.30	5	1,353	0.37%
2021/07/13	0.1	22.30	0	0.00	22.05	0.1	1,368	0.01%
2021/07/02	0	0.00	1	22.70	22.65	-1	1,708	-0.06%
2021/06/30	0	0.00	2	22.90	22.70	-2	1,822	-0.11%
2021/06/25	4	22.90	1	22.85	22.65	3	1,945	0.15%
2021/06/16	0	0.00	0.1	22.50	22.85	-0.1	2,285	0.00%
2021/06/15	0	0.00	0	22.70	22.65	0	2,347	0.00%
2021/06/07	1	22.60	0	0.00	22.75	1	2,540	0.04%
2021/06/04	3	22.95	0	0.00	22.80	3	2,562	0.12%
2021/05/25	2	22.75	0	0.00	22.50	2	3,087	0.06%
2021/05/20	0	0.00	4	22.46	22.05	-4	3,163	-0.13%
2021/05/19	2	21.75	0	0.00	22.55	2	3,188	0.06%
2021/05/18	0	0.00	1	20.15	20.95	-1	3,230	-0.03%
2021/05/17	1	19.45	0	0.00	19.05	1	3,249	0.03%
2021/05/13	0	0.00	1	21.30	21.60	-1	3,245	-0.03%
2021/05/12	0	0.00	1	21.15	21.65	-1	3,244	-0.03%
2021/05/06	2	25.13	0	0.00	24.65	2	3,831	0.05%
2021/05/04	15	24.92	0	0.00	24.55	15	3,885	0.39%
2021/05/03	5	26.70	0	0.00	26.20	5	3,880	0.13%
2021/04/29	0	0.00	1	26.85	27.15	-1	3,896	-0.03%
2021/04/27	6	27.24	0	0.00	27.30	6	3,979	0.15%
2021/04/21	3	27.45	0	0.00	27.35	3	4,492	0.07%
2021/04/19	0	0.00	1	27.50	27.35	-1	4,664	-0.02%
2021/04/16	5	27.70	20	27.65	27.85	-15	4,641	-0.32%
2021/04/14	12	27.15	0	0.00	28.00	12	4,652	0.26%
2021/04/13	10	28.90	1	28.75	28.15	9	4,708	0.19%
2021/04/08	2	28.68	0	0.00	28.85	2	4,623	0.04%
2021/04/07	5	28.05	1	28.20	28.05	4	4,576	0.09%
2021/03/30	1	27.60	0	0.00	27.40	1	4,525	0.02%
2021/03/25	1	27.10	1	27.15	27.35	0	4,500	0.00%
2021/03/24	1	26.90	0	0.00	27.05	1	4,528	0.02%
2021/03/23	0	0.00	5	27.80	27.10	-5	4,538	-0.11%
2021/03/22	9	28.78	0	0.00	28.45	9	4,594	0.20%
2021/03/19	1	28.45	3	28.80	28.25	-2	4,500	-0.04%
2021/03/18	1	28.90	1	28.20	28.35	0	4,466	0.00%
2021/03/08	0	0.00	1	27.40	27.00	-1	4,793	-0.02%
2021/03/05	10	26.88	11	27.27	27.60	-1	4,795	-0.02%
2021/03/04	2	26.85	4	26.38	26.75	-2	4,666	-0.04%
2021/03/03	0	0.00	1	25.90	25.90	-1	4,671	-0.02%
2021/02/26	0	26.00	0	0.00	25.95	0	5,021	0.00%
2021/02/25	0	0.00	4	25.69	25.70	-4	5,065	-0.08%
2021/02/23	6	25.27	0	0.00	25.15	6	5,275	0.11%
2021/02/22	0	0.00	2	25.65	25.55	-2	5,716	-0.03%
2021/02/05	1	23.35	3	23.40	23.50	-2	6,088	-0.03%
2021/02/02	1	23.40	2	23.13	23.60	-1	6,271	-0.02%
2021/02/01	1	22.50	0	0.00	22.50	1	6,330	0.02%
2021/01/28	2	23.80	1	23.15	23.55	1	6,283	0.02%
2021/01/27	0	0.00	20	23.60	23.60	-20	6,041	-0.33%
2021/01/26	1	23.00	0	0.00	22.80	1	6,145	0.02%
2021/01/22	0	0.00	0	23.65	24.00	0	6,440	0.00%
2021/01/21	0	0.00	6	23.83	24.00	-6	6,597	-0.09%
2021/01/19	11	24.54	0	0.00	24.45	11	7,090	0.16%
2021/01/18	5	24.46	1	22.55	25.65	4	7,289	0.05%
2021/01/15	11	24.78	0	0.00	24.50	11	7,472	0.15%
2021/01/14	1	26.75	5	26.15	26.10	-4	7,616	-0.05%
2021/01/13	3	26.03	5	27.00	26.00	-2	7,644	-0.03%
2021/01/11	1	29.15	0	0.00	29.05	1	7,693	0.01%
2021/01/08	2	29.45	0	0.00	29.15	2	7,931	0.03%
2021/01/07	0	0.00	3	29.90	29.40	-3	8,027	-0.04%
2021/01/06	0	0.00	4	28.93	29.15	-4	8,239	-0.05%
2021/01/05	1	30.55	0	0.00	30.55	1	8,375	0.01%
2021/01/04	4	30.46	4	30.28	30.50	0	8,670	0.00%
2020/12/31	2	29.95	2	30.20	30.15	0	8,758	0.00%
2020/12/30	3	30.10	1	30.50	30.05	2	8,843	0.02%
2020/12/29	0	0.00	1	30.10	29.50	-1	9,133	-0.01%
2020/12/28	1	29.70	2	29.75	30.15	-1	9,367	-0.01%
2020/12/25	0	0.00	0	29.10	29.20	0	9,453	0.00%
2020/12/24	0	0.00	7	29.49	29.40	-7	9,529	-0.07%
2020/12/23	0	0.00	1	29.20	29.30	-1	9,655	-0.01%
2020/12/22	1	28.95	0	0.00	28.25	1	10,782	0.01%
2020/12/18	0	0.00	1	29.05	29.40	-1	11,095	-0.01%
2020/12/17	4	30.14	3	29.95	29.65	1	11,127	0.01%
2020/12/16	1	31.00	6	30.61	30.15	-5	11,178	-0.04%
2020/12/15	1	29.25	4	29.20	29.15	-3	11,149	-0.03%
2020/12/14	0	0.00	5	29.18	29.20	-5	11,272	-0.04%
2020/12/11	0	0.00	5	28.70	29.15	-5	11,322	-0.04%
2020/12/10	1	29.50	5	29.25	29.70	-4	11,414	-0.04%
2020/12/09	3	30.08	20	30.60	30.75	-17	11,468	-0.15%
2020/12/08	0	0.00	18	29.16	29.00	-18	11,434	-0.16%
2020/12/07	19	28.12	0	0.00	28.90	19	11,492	0.17%
2020/12/04	1	28.55	1	28.70	28.60	0	11,589	0.00%
2020/12/03	7	28.70	2	28.40	28.80	5	11,760	0.04%
2020/12/02	11	28.55	1	28.45	28.45	10	11,930	0.08%
2020/12/01	5	28.65	4	29.10	29.35	1	12,367	0.01%
2020/11/30	3	28.73	0	0.00	28.60	3	12,822	0.02%
2020/11/27	9	29.14	1	29.15	29.15	8	13,012	0.06%
2020/11/26	5	30.12	12	30.10	29.45	-7	13,112	-0.05%
2020/11/25	73	29.25	57	28.45	29.40	16	13,214	0.12%
2020/11/24	11	30.53	1	30.55	30.50	10	13,074	0.08%
2020/11/23	3	31.08	2	30.78	30.80	1	13,164	0.01%
2020/11/20	3	31.02	6	30.85	30.80	-3	13,861	-0.02%
2020/11/19	22.1	31.10	30	31.54	31.00	-7.9	13,900	-0.06%
2020/11/18	15	33.87	12	34.16	32.55	3	13,522	0.02%
2020/11/17	33	36.37	8	36.79	36.15	25	13,395	0.19%
2020/11/16	2	36.55	16	36.73	36.80	-14	13,678	-0.10%
2020/11/13	10	36.40	14	36.85	36.50	-4	13,837	-0.03%
2020/11/12	23	36.20	1	36.20	36.15	22	14,144	0.16%
2020/11/11	21	36.34	31	36.80	36.90	-10	14,467	-0.07%
2020/11/10	28	36.19	4	36.65	36.15	24	14,618	0.16%
2020/11/09	0	0.00	10	37.05	37.25	-10	14,931	-0.07%
2020/11/06	13	36.05	7	36.46	36.15	6	15,233	0.04%
2020/11/05	27	37.21	17	37.11	36.75	10	15,914	0.06%
2020/11/04	5	36.99	7	37.15	36.80	-2	15,893	-0.01%
2020/11/03	12	36.39	8	36.73	37.20	4	16,057	0.02%
2020/11/02	0	0.00	1	37.00	36.10	-1	16,099	-0.01%
2020/10/30	7.1	37.71	6	37.58	36.55	1.1	16,172	0.01%
2020/10/29	3	37.23	4	37.18	37.95	-1	16,032	-0.01%
2020/10/28	13	38.25	7	37.66	37.05	6	15,940	0.04%
2020/10/27	2	36.50	3	36.40	36.85	-1	15,541	-0.01%
2020/10/26	3	36.28	1	36.25	36.30	2	15,581	0.01%
2020/10/23	31	34.38	36	33.66	36.00	-5	15,291	-0.03%
2020/10/22	12	33.48	19	33.81	33.00	-7	14,867	-0.05%
2020/10/21	5	32.42	3	32.58	33.00	2	14,600	0.01%
2020/10/20	4	32.61	4	32.71	32.40	0	14,543	0.00%
2020/10/19	5	33.10	6	32.88	32.65	-1	14,460	-0.01%
2020/10/16	82	33.42	113	32.94	33.15	-31	14,423	-0.21%	大賣/
2020/10/15	47	33.10	18	32.80	33.15	29	14,187	0.20%
2020/10/14	14	32.46	14	32.38	32.30	0	14,049	0.00%
2020/10/13	21	31.76	27	31.88	31.75	-6	13,853	-0.04%
2020/10/12	42	31.12	51	31.02	32.20	-9	13,665	-0.07%
2020/10/08	27	30.11	17	30.35	30.00	10	13,393	0.07%
2020/10/07	13	30.02	7	30.12	30.00	6	13,332	0.05%
2020/10/06	15	30.25	17	30.26	29.90	-2	13,297	-0.02%
2020/10/05	16	29.41	17	29.42	29.60	-1	13,095	-0.01%
2020/09/30	12	27.92	20	28.36	28.30	-8	13,009	-0.06%
2020/09/29	15	27.60	13	27.46	27.60	2	12,981	0.02%
2020/09/28	4	27.60	3	27.68	28.15	1	13,018	0.01%
2020/09/25	31	29.72	27	29.56	27.15	4	12,999	0.03%
2020/09/24	6	28.61	16	28.97	29.00	-10	11,943	-0.08%
2020/09/23	16	28.42	14	28.28	28.20	2	11,760	0.02%
2020/09/21	2	27.83	30	27.80	27.80	-28	11,732	-0.24%
2020/09/18	24	28.14	15	28.02	28.20	9	11,688	0.08%
2020/09/17	12	27.38	4	27.76	28.10	8	11,712	0.07%
2020/09/16	0	0.00	1	27.20	26.80	-1	11,571	-0.01%
2020/09/15	0	0.00	1	26.75	26.50	-1	11,517	-0.01%
2020/09/14	9	25.09	22	25.57	26.15	-13	11,405	-0.11%
2020/09/11	4	26.21	1	26.90	26.00	3	11,235	0.03%
2020/09/10	14	27.07	5	27.30	26.90	9	11,123	0.08%
2020/09/09	4	27.66	5	27.57	27.50	-1	11,045	-0.01%
2020/09/08	19	27.37	68.9	27.55	27.10	-49.9	10,906	-0.46%
2020/09/07	55	29.01	24	29.57	28.70	31	10,716	0.29%
2020/09/04	59	28.48	43	28.69	29.60	16	10,534	0.15%
2020/09/03	18	28.91	18	28.91	29.00	0	10,036	0.00%
2020/09/02	118	27.61	151	27.64	28.00	-33	9,499	-0.35%	大買/大賣/
2020/09/01	66	27.00	92	27.25	27.00	-26	9,447	-0.28%
2020/08/31	108	26.89	120	26.86	27.20	-12	9,337	-0.13%	大買/大賣/
2020/08/28	54	26.29	68	26.48	26.50	-14	9,153	-0.15%
2020/08/27	23	25.91	40	25.84	25.75	-17	9,005	-0.19%
2020/08/26	524	26.62	491	26.83	25.75	33	8,866	0.37%	大買/大賣/
2020/08/25	10	25.19	80	25.92	26.05	-70	8,134	-0.86%
2020/08/24	4	23.38	1	23.70	23.70	3	8,044	0.04%
2020/08/21	10	23.81	7	23.91	23.50	3	7,980	0.04%
2020/08/20	42	24.47	48	23.82	23.40	-6	7,820	-0.08%
2020/08/19	4	25.86	5	25.72	25.90	-1	7,567	-0.01%
2020/08/18	8	24.90	41	25.04	25.80	-33	7,345	-0.45%
2020/08/17	22	25.13	56	24.88	25.10	-34	7,016	-0.48%
2020/08/14	16	23.28	22	24.32	24.15	-6	6,639	-0.09%
2020/08/13	61	24.14	5	24.18	23.85	56	6,448	0.87%
2020/08/12	21	23.23	18	23.02	24.00	3	6,039	0.05%
2020/08/11	473	23.31	494	23.47	21.90	-21	5,662	-0.37%	大買/大賣/
2020/08/10	0	0.00	4	22.85	22.85	-4	4,937	-0.08%
2020/08/07	31	19.85	24	19.94	20.80	7	4,861	0.14%
2020/08/06	58	19.54	46	19.63	19.35	12	4,793	0.25%
2020/08/05	3	19.48	8	19.34	19.30	-5	4,725	-0.11%
2020/08/04	1	18.40	0	0.00	18.55	1	4,700	0.02%
2020/08/03	1	18.35	2	18.35	18.30	-1	4,731	-0.02%
2020/07/31	4	18.05	6	17.99	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	1	17.85	17.95	-1	4,948	-0.02%
2020/07/23	5	16.85	0	0.00	16.80	5	4,757	0.11%
2020/07/22	1	16.60	5	16.26	16.70	-4	4,742	-0.08%
2020/07/17	10	15.80	1	15.80	15.50	9	4,627	0.19%
2020/07/15	1	15.55	1	15.75	15.70	0	4,578	0.00%
2020/07/14	12	15.87	1	15.80	15.70	11	4,630	0.24%
2020/07/10	0	0.00	5	16.65	16.60	-5	4,545	-0.11%
2020/07/09	12	18.68	4	18.64	18.65	8	4,420	0.18%
2020/07/08	3	18.95	23	19.05	18.90	-20	4,246	-0.47%
2020/07/07	18	19.02	13	18.96	18.95	5	4,145	0.12%
2020/07/06	16	19.27	2	19.35	19.40	14	4,033	0.35%
2020/07/03	7	18.86	1	18.85	18.80	6	3,932	0.15%
2020/07/02	1	18.45	2	18.35	18.35	-1	3,850	-0.03%
2020/07/01	4	18.20	1	18.25	18.10	3	3,798	0.08%
2020/06/30	1	17.90	6	18.03	18.05	-5	3,765	-0.13%
2020/06/29	0	0.00	1	17.80	17.80	-1	3,688	-0.03%
2020/06/24	4	17.68	18	17.66	17.65	-14	3,654	-0.38%
2020/06/23	11	17.15	0	0.00	17.15	11	3,535	0.31%
2020/06/22	1	17.40	7	17.44	17.35	-6	3,524	-0.17%
2020/06/19	0	0.00	1	17.35	17.35	-1	3,554	-0.03%
2020/06/18	1	17.25	1	17.20	17.25	0	3,587	0.00%
2020/06/17	1	17.25	0	0.00	17.10	1	3,611	0.03%
2020/06/16	0	0.00	2	17.15	17.10	-2	3,666	-0.05%
2020/06/11	5	17.25	0	0.00	16.85	5	3,736	0.13%
2020/06/08	5	17.93	3	18.08	17.85	2	3,848	0.05%
2020/06/05	0.9	17.55	25	17.65	17.55	-24.1	3,677	-0.66%
2020/06/04	0.1	17.35	0	17.35	17.35	0.1	3,669	0.00%
2020/06/03	0	0.00	5	17.40	17.45	-5	3,717	-0.13%
2020/06/02	0.4	17.30	1	17.35	17.30	-0.6	3,723	-0.02%
2020/06/01	2.4	17.31	0	0.00	17.30	2.4	3,836	0.06%
2020/05/29	0	0.00	13	17.38	17.35	-13	3,982	-0.33%
2020/05/27	9.1	17.05	4	17.15	17.15	5.1	3,917	0.13%
2020/05/26	2	17.40	12	17.43	17.20	-10	3,978	-0.25%
2020/05/25	0	0.00	25	17.10	17.10	-25	3,901	-0.64%
2020/05/22	1.1	16.85	0	0.00	16.80	1.1	3,909	0.03%
2020/05/21	2	16.92	9	16.95	16.85	-7	3,920	-0.18%
2020/05/20	0	0.00	2.1	16.80	16.80	-2.1	3,954	-0.05%
2020/05/18	2	16.98	21	17.00	16.85	-19	4,128	-0.46%
2020/05/15	2	16.78	2	16.75	16.85	0	4,230	0.00%
2020/05/14	9	17.05	1	17.15	17.05	8	4,336	0.18%
2020/05/13	55	17.38	17	17.32	17.35	38	4,454	0.85%
2020/05/12	0	0.00	24	16.65	16.75	-24	4,257	-0.56%
2020/05/11	38.1	17.93	71	17.70	17.50	-32.9	4,161	-0.79%
2020/05/08	18	17.15	3	17.18	17.30	15	3,963	0.38%
2020/05/07	25	16.91	19	17.12	17.40	6	3,873	0.15%
2020/05/06	10	16.63	13	16.83	16.95	-3	3,715	-0.08%
2020/05/05	0	0.00	4	15.36	15.45	-4	3,530	-0.11%
2020/05/04	1	15.10	0	0.00	15.30	1	3,536	0.03%
2020/04/29	0	0.00	1	15.80	15.35	-1	3,549	-0.03%
2020/04/28	0	0.00	5	15.37	15.50	-5	3,573	-0.14%
2020/04/24	4	14.60	0	0.00	14.60	4	3,664	0.11%
2020/04/17	8	15.29	1	15.45	15.00	7	3,963	0.18%
2020/04/16	2	14.60	2	14.60	14.60	0	3,991	0.00%
2020/04/15	1	14.75	0	0.00	14.75	1	4,016	0.02%
2020/04/08	1	14.50	1	14.40	14.50	0	4,304	0.00%
2020/04/07	1	14.45	1	14.45	14.60	0	4,325	0.00%
2020/04/06	22	14.48	0	0.00	14.30	22	4,465	0.49%
2020/03/25	0	0.00	1	14.45	14.05	-1	4,341	-0.02%
2020/03/20	1	13.50	0	0.00	13.75	1	4,208	0.02%
2020/03/19	2	13.03	0	0.00	12.75	2	4,143	0.05%
2020/03/18	1	14.20	0	0.00	14.15	1	4,070	0.02%
2020/03/13	10	13.70	0	0.00	14.10	10	3,956	0.25%
2020/03/12	0	0.00	1	15.30	15.15	-1	3,859	-0.03%
2020/03/11	0	0.00	1	16.35	15.95	-1	3,778	-0.03%
2020/03/09	2	16.00	1	16.70	15.95	1	3,708	0.03%
2020/03/05	2	17.10	0	0.00	16.95	2	3,607	0.06%
2020/03/04	6	16.32	1	17.00	17.00	5	3,478	0.14%
2020/02/27	9	16.26	2	16.00	15.75	7	3,226	0.22%
2020/02/25	0	0.00	15	16.85	16.80	-15	3,109	-0.48%
2020/02/24	5	16.80	1	16.90	16.70	4	3,081	0.13%
2020/02/20	4	17.60	1	17.50	17.50	3	2,987	0.10%
2020/02/19	10	16.95	0	0.00	17.10	10	2,859	0.35%
2020/02/18	10	17.20	11	17.25	17.20	-1	2,789	-0.04%
2020/02/17	2	17.05	6	17.10	17.20	-4	2,656	-0.15%
2020/02/14	16	16.75	12	16.75	16.75	4	2,508	0.16%
2020/01/31	1	15.45	31	15.80	15.70	-30	2,627	-1.14%
2020/01/30	0	0.00	2	15.65	15.45	-2	2,585	-0.08%
2020/01/20	0	0.00	3	17.15	17.15	-3	2,514	-0.12%
2020/01/17	0	0.00	1	17.10	16.95	-1	2,533	-0.04%
2020/01/14	20	16.68	1	16.85	16.55	19	2,432	0.78%
2020/01/13	1	16.85	1	16.50	16.75	0	2,436	0.00%
2020/01/10	63	16.47	16	16.28	16.30	47	2,313	2.03%
2020/01/09	186	15.98	31	16.02	16.00	155	2,221	6.98%	大買/鉅額交易
2020/01/08	0	0.00	2	16.08	15.90	-2	2,195	-0.09%
2020/01/07	6	15.88	2	15.90	16.05	4	2,187	0.18%
2020/01/06	0	0.00	10	15.55	15.55	-10	2,132	-0.47%
2020/01/03	10	16.15	2	15.85	15.95	8	2,108	0.38%
2020/01/02	0	0.00	37	16.37	16.20	-37	2,077	-1.78%
2019/12/31	31	16.09	0	0.00	15.85	31	1,981	1.56%
2019/12/30	0	0.00	16	15.90	15.85	-16	1,928	-0.83%
2019/12/25	10	15.00	0	0.00	14.90	10	1,768	0.57%
2019/12/20	12	15.05	1	15.25	15.05	11	1,837	0.60%
2019/12/19	0	0.00	2	15.10	15.05	-2	1,839	-0.11%
2019/12/13	0	0.00	4	14.83	14.75	-4	1,898	-0.21%
2019/12/12	1	14.90	0	0.00	14.80	1	1,913	0.05%
2019/12/11	3	14.88	0	0.00	14.90	3	1,937	0.15%
2019/11/28	10	15.05	0	0.00	15.00	10	2,518	0.40%
2019/11/27	0	0.00	10	15.10	15.10	-10	2,691	-0.37%
2019/11/26	0	0.00	10	15.15	15.10	-10	2,723	-0.37%
2019/11/22	11	14.85	0	0.00	15.00	11	2,787	0.39%
2019/11/20	10	14.86	0	0.00	14.75	10	3,010	0.33%
2019/11/15	1	15.00	10	15.10	15.05	-9	4,007	-0.22%
2019/11/14	0	0.00	5	15.00	14.90	-5	4,015	-0.12%
2019/11/12	0	0.00	10	15.25	15.20	-10	4,098	-0.24%
2019/11/11	2	15.10	3	15.27	15.05	-1	4,217	-0.02%
2019/11/08	0	0.00	8	15.62	15.60	-8	4,211	-0.19%
2019/11/05	29	16.10	10	16.02	16.25	19	4,060	0.47%
2019/10/29	0	0.00	1	15.55	15.45	-1	3,797	-0.03%
2019/10/25	12	15.82	2	15.90	15.75	10	3,786	0.26%
2019/10/24	1	15.55	5	15.60	15.50	-4	3,765	-0.11%
2019/10/23	1	15.65	1	15.50	15.50	0	3,829	0.00%
2019/10/21	2	15.78	2	15.75	15.75	0	3,863	0.00%
2019/10/18	1	15.65	0	0.00	15.65	1	3,816	0.03%
2019/10/17	2	15.70	0	0.00	15.65	2	3,808	0.05%
2019/10/16	0	0.00	2	15.35	15.50	-2	3,779	-0.05%
2019/10/15	0	0.00	4	15.55	15.50	-4	3,781	-0.11%
2019/10/14	3	15.37	4	15.35	15.35	-1	3,729	-0.03%
2019/10/09	2	14.93	0	0.00	15.05	2	3,687	0.05%
2019/10/08	5	15.05	0	0.00	14.95	5	3,688	0.14%
2019/09/27	0	0.00	10	14.75	14.70	-10	3,850	-0.26%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/18	0	0.00	1	15.60	15.45	-1	3,768	-0.03%
2019/09/12	7	16.01	2	16.00	15.95	5	3,731	0.13%
2019/09/10	2	15.40	5	15.50	15.35	-3	3,515	-0.09%
2019/09/04	2	15.93	1	16.05	15.90	1	3,516	0.03%
2019/09/03	3	15.65	0	0.00	15.70	3	3,401	0.09%
2019/09/02	0	0.00	3	15.80	15.90	-3	3,331	-0.09%
2019/08/30	5	15.79	2	15.65	15.70	3	3,278	0.09%
2019/08/29	0	0.00	2	15.35	15.25	-2	3,101	-0.06%
2019/08/28	0	0.00	7	15.45	15.30	-7	3,071	-0.23%
2019/08/27	0	0.00	1	15.60	15.60	-1	3,023	-0.03%
2019/08/26	0	0.00	2	15.75	15.60	-2	2,977	-0.07%
2019/08/23	1	15.55	2	15.55	15.55	-1	2,875	-0.03%
2019/08/22	703	16.11	718	16.19	15.90	-15	2,778	-0.54%	大買/大賣/
2019/08/21	1	15.85	10	15.55	15.85	-9	2,167	-0.42%
2019/08/20	12	14.53	6	14.49	14.45	6	1,913	0.31%
2019/08/19	17	13.96	1	13.95	14.00	16	1,780	0.90%
2019/08/15	3	14.15	1	14.20	14.00	2	1,731	0.12%
2019/08/14	7	14.16	0	0.00	13.85	7	1,672	0.42%
2019/08/06	0	0.00	9	13.45	13.95	-9	1,582	-0.57%
2019/08/02	2	13.85	14	13.89	13.90	-12	1,638	-0.73%
2019/07/29	1	14.30	20	14.25	14.25	-19	1,810	-1.05%
2019/07/26	13	14.42	0	0.00	14.20	13	1,817	0.72%
2019/07/25	20	15.11	0	0.00	14.90	20	1,762	1.13%
2019/07/19	0	0.00	28	14.75	14.80	-28	1,723	-1.62%
2019/07/18	5	15.05	0	0.00	14.95	5	1,762	0.28%
2019/07/11	2	14.85	0	0.00	14.85	2	2,238	0.09%
2019/07/09	5	14.94	4	15.08	14.95	1	2,645	0.04%
2019/07/08	0	0.00	2	15.45	15.50	-2	2,865	-0.07%
2019/07/05	4	15.50	0	0.00	15.65	4	3,035	0.13%
2019/07/04	1	15.70	0	0.00	15.70	1	2,984	0.03%
2019/06/25	2	14.85	0	0.00	14.80	2	2,985	0.07%
2019/06/24	1	14.90	0	0.00	14.95	1	3,000	0.03%
2019/06/17	0	0.00	2	15.10	14.75	-2	3,152	-0.06%
2019/06/14	1	14.70	1	14.85	14.75	0	3,128	0.00%
2019/06/13	2	14.75	6	14.86	14.90	-4	3,134	-0.13%
2019/06/10	0	0.00	2	13.90	13.85	-2	3,022	-0.07%
2019/06/05	0	0.00	1	13.85	13.85	-1	3,011	-0.03%
2019/05/31	2	14.18	2	14.25	14.25	0	2,999	0.00%
2019/05/30	31	13.97	0	0.00	14.10	31	2,993	1.04%
2019/05/17	0	0.00	2	13.40	13.40	-2	2,812	-0.07%
2019/05/16	1	13.65	1	13.65	13.55	0	2,798	0.00%
2019/05/14	1	13.45	0	0.00	13.80	1	2,747	0.04%
2019/05/13	2	14.18	7	14.21	13.90	-5	2,707	-0.18%
2019/05/10	6	14.57	7	14.54	14.40	-1	2,665	-0.04%
2019/05/09	8	15.01	5	15.16	14.65	3	2,620	0.11%
2019/05/08	31	14.44	29	14.83	14.95	2	2,536	0.08%
2019/05/07	0	0.00	1	14.05	13.95	-1	2,451	-0.04%
2019/05/06	3	14.17	0	0.00	13.95	3	2,418	0.12%
2019/04/30	1	14.20	0	0.00	14.35	1	2,350	0.04%
2019/04/29	0	0.00	1	13.90	14.05	-1	2,312	-0.04%
2019/04/25	3	14.55	3	14.70	14.40	0	2,273	0.00%
2019/04/24	2	13.90	10	14.00	14.10	-8	2,216	-0.36%
2019/04/23	2	14.40	5	15.20	14.45	-3	2,161	-0.14%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	0	0.00	2	15.10	14.90	-2	1,679	-0.12%
2019/04/16	1	15.25	1	14.60	14.90	0	1,600	0.00%
2019/04/15	1	15.00	5	14.93	15.10	-4	1,442	-0.28%
2019/04/12	2	13.30	6	13.47	14.15	-4	1,168	-0.34%
2019/04/11	0	0.00	5	12.78	13.00	-5	910	-0.55%
2019/04/03	2	11.40	1	11.45	11.50	1	664	0.15%
2019/04/02	2	11.50	0	0.00	11.40	2	650	0.31%
2019/04/01	0	0.00	40	11.65	11.65	-40	616	-6.48%
2019/03/29	3	11.60	0	0.00	11.75	3	577	0.52%
2019/03/28	0	0.00	1	11.95	11.85	-1	549	-0.18%
2019/03/26	7	11.21	1	12.10	11.35	6	462	1.30%
2019/03/25	1	11.15	1	11.40	11.40	0	369	0.00%
2019/03/21	0	0.00	1	10.05	10.15	-1	236	-0.42%
2019/03/18	20	10.50	22	10.50	10.05	-2	217	-0.92%
2019/01/29	1	9.88	0	0.00	9.80	1	180	0.55%
2019/01/21	0	9.76	0	0.00	9.71	0	165	0.00%
2019/01/08	11	9.00	0	0.00	8.92	11	127	8.63%
2019/01/02	0	0.00	0.3	8.94	8.94	-0.3	150	-0.20%
2018/09/26	1	9.73	0	0.00	9.79	1	417	0.24%
2018/09/19	0.2	9.89	0	0.00	9.80	0.2	440	0.05%
2018/09/03	0	0.00	5	10.18	10.15	-5	485	-1.03%
2018/08/29	3	10.05	0	0.00	10.15	3	500	0.60%
2018/08/21	4	10.05	0	0.00	10.10	4	564	0.71%
2018/07/30	0	0.00	5	10.70	10.75	-5	597	-0.84%
2018/07/11	3	10.70	0	0.00	10.65	3	546	0.55%
2018/06/11	0	0.00	15	11.50	11.40	-15	752	-1.99%
2018/06/07	0	0.00	3	11.53	11.45	-3	735	-0.41%
2018/06/05	2	11.60	0	0.00	11.55	2	723	0.28%
2018/06/01	1	11.40	0	0.00	11.60	1	708	0.14%
2018/05/28	0.1	10.70	0	0.00	10.75	0.1	679	0.01%
2018/05/22	3	10.90	0	0.00	10.90	3	684	0.44%
2018/04/27	1	10.35	0	0.00	10.35	1	832	0.12%
2018/04/12	0	0.00	2	11.68	11.65	-2	860	-0.23%
2018/04/11	16	11.88	0	0.00	11.65	16	869	1.84%
2018/04/10	2	11.90	0	0.00	11.90	2	828	0.24%
2018/04/02	0	0.00	5	10.80	10.85	-5	932	-0.54%
2018/03/30	0	0.00	1	10.90	10.85	-1	970	-0.10%
2018/03/26	1	10.95	0	0.00	10.90	1	1,277	0.08%
2018/03/22	1	11.40	0	0.00	11.25	1	1,290	0.08%
2018/03/15	5	11.20	0	0.00	11.20	5	1,447	0.35%
2018/01/03	0	0.00	1	12.95	12.65	-1	2,193	-0.05%