廣運 (6125)-玉山-景美券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美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
2024/11/22	0	0.00	1	86.00	84.80	-1	3,739	-0.03%
2024/11/21	2	84.50	0	0.00	83.90	2	3,873	0.05%
2024/11/19	3	81.30	10	82.68	84.90	-7	4,316	-0.16%
2024/11/18	13	80.49	4	80.58	79.40	9	4,629	0.19%
2024/11/15	0	0.00	1	82.60	81.90	-1	4,908	-0.02%
2024/11/14	4	82.40	2.3	82.59	83.10	1.7	4,993	0.03%
2024/11/13	1	85.10	1	85.10	85.00	0	5,015	0.00%
2024/11/12	9.1	84.87	1	87.00	83.90	8.1	5,151	0.16%
2024/11/11	1	87.30	0	0.00	87.90	1	5,174	0.02%
2024/11/08	0	0.00	0.5	89.50	89.10	-0.5	5,266	-0.01%
2024/11/06	2	89.00	0.1	89.20	88.80	1.9	5,573	0.03%
2024/11/05	1	90.00	3	89.53	88.60	-2	5,679	-0.04%
2024/11/04	9	88.40	9	88.41	87.60	0	5,909	0.00%
2024/11/01	0	0.00	1	88.20	89.50	-1	5,978	-0.02%
2024/10/30	0.2	89.10	1	89.70	88.50	-0.8	6,097	-0.01%
2024/10/28	1	89.60	1	91.10	90.10	0	6,511	0.00%
2024/10/25	1	92.00	0	0.00	92.10	1	6,705	0.01%
2024/10/24	1	93.00	1	91.70	92.50	0	6,920	0.00%
2024/10/22	0.1	95.00	0.1	95.60	95.30	0	7,182	0.00%
2024/10/21	1.2	94.93	2	96.55	95.50	-0.9	7,694	-0.01%
2024/10/18	4	95.30	3	93.33	93.20	1	7,894	0.01%
2024/10/17	5.3	94.41	11	94.46	94.60	-5.7	8,285	-0.07%
2024/10/16	5.2	92.13	4	92.63	92.50	1.2	8,491	0.01%
2024/10/15	2	90.10	2	90.00	90.80	0	8,474	0.00%
2024/10/14	0	87.60	0	0.00	87.50	0	8,532	0.00%
2024/10/11	1	87.80	0	0.00	87.70	1	8,585	0.01%
2024/10/09	3	88.13	1	87.50	87.50	2	8,736	0.02%
2024/10/08	0	0.00	1	90.10	90.10	-1	8,752	-0.01%
2024/10/07	2	91.80	1	90.80	90.80	1	8,806	0.01%
2024/10/04	4	89.03	4	90.00	90.00	0	8,896	0.00%
2024/10/01	1	90.30	0	0.00	90.20	1	9,043	0.01%
2024/09/30	1	91.00	1	91.50	91.00	0	9,235	0.00%
2024/09/27	5	93.64	5.2	92.77	92.50	-0.2	9,311	0.00%
2024/09/26	9	95.08	2	96.10	94.00	7	9,381	0.07%
2024/09/25	4	93.90	4	93.68	93.90	0	9,410	0.00%
2024/09/24	2	91.90	0	0.00	91.20	2	9,712	0.02%
2024/09/23	4	94.08	6	93.47	92.70	-2	9,715	-0.02%
2024/09/20	4	95.55	2.2	95.12	92.30	1.8	9,820	0.02%
2024/09/19	1.1	93.63	2	93.40	93.60	-0.9	9,697	-0.01%
2024/09/18	0.2	90.00	1.5	90.87	89.40	-1.3	9,709	-0.01%
2024/09/16	2	91.20	2	91.25	90.40	0	9,845	0.00%
2024/09/13	2	90.95	1	90.10	91.00	1	10,038	0.01%
2024/09/12	11	90.35	7	90.61	90.60	4	10,164	0.04%
2024/09/11	3	87.00	2	86.75	88.50	1	10,244	0.01%
2024/09/10	3	85.97	2	86.55	84.90	1	10,289	0.01%
2024/09/09	7	87.66	8	88.14	89.40	-1	10,357	-0.01%
2024/09/06	10	89.75	9	89.99	89.60	1	10,724	0.01%
2024/09/05	8	91.56	10	90.11	90.10	-2	11,124	-0.02%
2024/09/04	6	89.73	4	90.05	90.50	2	11,580	0.02%
2024/09/03	6	93.87	4	93.55	93.00	2	11,848	0.02%
2024/09/02	3	96.87	1	97.50	95.20	2	12,498	0.02%
2024/08/30	2	96.15	1	95.20	95.20	1	13,419	0.01%
2024/08/29	3	97.97	7	96.83	96.60	-4	15,530	-0.03%
2024/08/28	0.2	98.65	4	98.20	97.50	-3.8	15,591	-0.02%
2024/08/27	3	99.00	4	99.08	99.00	-1	15,979	-0.01%
2024/08/26	24.5	98.62	23	97.41	96.50	1.5	16,738	0.01%
2024/08/23	8	98.15	5	98.36	99.50	3	18,060	0.02%
2024/08/22	20	101.07	17	99.46	97.10	3	18,628	0.02%
2024/08/21	6	100.03	5	100.24	99.80	1	19,505	0.01%
2024/08/20	14	100.33	7	101.36	98.70	7	20,233	0.03%
2024/08/19	6	97.08	6.1	99.48	97.10	-0.1	21,281	0.00%
2024/08/16	3	92.60	3.2	93.05	92.70	-0.2	22,293	0.00%
2024/08/15	2	91.00	3	90.87	91.30	-1	23,413	0.00%
2024/08/14	19.3	90.78	18	90.50	90.80	1.3	24,552	0.01%
2024/08/13	3	92.63	2.5	92.14	92.20	0.5	24,582	0.00%
2024/08/12	3.2	93.58	2.3	93.93	92.10	0.9	24,787	0.00%
2024/08/09	2	92.80	3.5	94.37	92.20	-1.5	25,041	-0.01%
2024/08/08	9.2	88.88	14	89.30	89.20	-4.8	25,330	-0.02%
2024/08/07	0	0.00	5	89.80	89.90	-5	25,696	-0.02%
2024/08/06	12.8	83.59	1	84.10	81.80	11.8	25,812	0.05%
2024/08/05	2.1	89.67	0	89.40	89.40	2.1	25,732	0.01%
2024/08/02	3.1	100.15	1	101.97	99.30	2.1	25,760	0.01%
2024/08/01	6	103.58	6.2	104.86	106.00	-0.2	25,934	0.00%
2024/07/31	3	100.50	3	101.33	99.10	0	26,006	0.00%
2024/07/30	5	94.80	5	95.74	97.90	0	26,162	0.00%
2024/07/29	5.7	95.92	11	94.32	91.50	-5.3	26,179	-0.02%
2024/07/26	3.1	100.34	2	100.75	99.80	1.1	26,515	0.00%
2024/07/23	18.1	108.96	2.1	105.51	105.50	16	26,963	0.06%
2024/07/22	12	110.79	24.7	112.30	107.00	-12.7	27,503	-0.05%
2024/07/19	5	109.20	36	109.06	108.50	-31	27,708	-0.11%
2024/07/18	15.1	108.16	14.1	111.30	112.00	1	28,966	0.00%
2024/07/17	1.1	108.45	17.2	107.14	109.00	-16.1	29,006	-0.06%
2024/07/16	6.2	99.60	12.3	99.82	99.20	-6.1	29,233	-0.02%
2024/07/15	12.2	99.73	6	98.83	98.50	6.2	29,766	0.02%
2024/07/12	6.1	100.68	4.1	101.00	100.50	2.1	30,050	0.01%
2024/07/11	9.3	103.43	4	103.50	103.00	5.3	30,438	0.02%
2024/07/10	1	106.50	1	106.50	107.00	0	30,393	0.00%
2024/07/09	6	107.00	1.1	107.45	105.50	5	30,433	0.02%
2024/07/08	2	109.75	9	110.44	107.50	-7	30,488	-0.02%
2024/07/05	13.1	107.69	5	108.10	110.00	8.1	30,481	0.03%
2024/07/04	7.2	111.06	11	110.82	110.00	-3.9	30,457	-0.01%
2024/07/03	3.2	108.22	2	108.50	108.00	1.2	30,428	0.00%
2024/07/02	1.1	109.12	2	110.00	108.50	-1	30,628	0.00%
2024/07/01	2.5	110.24	1	109.00	108.50	1.5	30,611	0.00%
2024/06/28	12	110.92	22	110.20	110.00	-10	30,602	-0.03%
2024/06/27	4	104.88	1	105.00	104.00	3	30,317	0.01%
2024/06/26	28	109.50	1	109.48	106.50	27	30,530	0.09%
2024/06/25	15	104.53	7	105.07	105.50	8	30,523	0.03%
2024/06/24	8	107.63	4	109.50	106.50	4	30,675	0.01%
2024/06/21	5	109.00	7	110.71	111.50	-2	31,504	-0.01%
2024/06/20	9	109.89	7	110.07	110.50	2	32,345	0.01%
2024/06/19	15	106.67	16.3	105.78	105.50	-1.3	32,249	0.00%
2024/06/18	3	112.17	14	111.57	109.00	-11	32,239	-0.03%
2024/06/17	2.1	111.52	15.3	110.28	110.50	-13.2	32,218	-0.04%
2024/06/14	13	113.35	5	112.70	111.50	8	32,275	0.02%
2024/06/13	13.3	116.57	10	116.45	111.50	3.3	32,331	0.01%
2024/06/12	30.3	112.01	32.5	112.87	114.50	-2.2	32,184	-0.01%
2024/06/11	16.3	109.96	2.2	108.84	108.50	14.1	32,046	0.04%
2024/06/07	10.2	114.18	15	114.17	115.50	-4.9	32,142	-0.02%
2024/06/06	14.4	118.57	13	116.77	114.50	1.4	32,313	0.00%
2024/06/05	24	122.73	22.1	122.12	118.00	1.9	32,095	0.01%
2024/06/04	74.6	128.20	39.2	130.64	121.50	35.4	31,889	0.11%
2024/06/03	5	134.50	1	134.50	134.50	4	30,475	0.01%
2024/05/31	6	119.33	12	121.54	122.50	-6	31,404	-0.02%
2024/05/30	52.1	112.88	86.2	114.00	111.50	-34.1	31,367	-0.11%
2024/05/29	58.2	123.64	56.4	124.52	117.00	1.8	31,281	0.01%
2024/05/28	10.1	122.02	23.1	122.20	123.50	-13	31,172	-0.04%
2024/05/27	68	126.34	65.2	127.27	124.00	2.8	31,159	0.01%
2024/05/24	30.1	114.35	43.1	114.64	119.00	-13.1	31,040	-0.04%
2024/05/23	107	110.73	115.1	111.42	114.00	-8.1	30,561	-0.03%	大買/大賣/
2024/05/22	43.1	106.57	28	106.63	104.00	15.1	29,397	0.05%
2024/05/21	34.1	100.31	51.2	103.40	105.00	-17.1	28,344	-0.06%
2024/05/20	25.2	96.30	54.8	98.20	95.80	-29.6	27,511	-0.11%
2024/05/17	35.4	91.10	36	91.79	92.00	-0.6	26,564	0.00%
2024/05/16	46	92.03	48.1	92.20	90.70	-2.1	26,981	-0.01%
2024/05/15	43.2	93.22	35.6	93.74	90.80	7.5	27,304	0.03%
2024/05/14	7.4	92.30	17.1	92.73	93.00	-9.7	27,389	-0.04%
2024/05/13	21	91.04	15	91.17	91.00	6	27,000	0.02%
2024/05/10	4.1	84.63	3	86.43	87.60	1.1	26,666	0.00%
2024/05/09	11	88.60	18	87.27	85.30	-7	26,496	-0.03%
2024/05/08	30	87.24	29	87.76	87.10	1	26,371	0.00%
2024/05/07	9	87.39	3.5	87.03	87.50	5.5	26,431	0.02%
2024/05/06	46	91.02	43	91.35	89.70	3	26,141	0.01%
2024/05/03	40	91.79	38	92.69	89.50	2	25,882	0.01%
2024/05/02	10.1	91.37	1	90.70	90.40	9.1	25,535	0.04%
2024/04/30	60.1	92.38	62	92.36	91.70	-1.9	25,338	-0.01%
2024/04/29	21.1	93.06	14	92.02	90.00	7.1	24,846	0.03%
2024/04/26	47.5	92.38	45	92.70	91.70	2.5	24,454	0.01%
2024/04/25	45.3	90.36	53.1	90.95	90.50	-7.9	23,795	-0.03%
2024/04/24	31.1	92.29	31.1	92.16	90.20	0	23,062	0.00%
2024/04/23	50	84.08	65	84.99	87.40	-15	21,598	-0.07%
2024/04/22	54	86.75	38	87.04	80.60	16	21,112	0.08%
2024/04/19	32.3	84.67	73.1	86.66	87.30	-40.8	20,636	-0.20%
2024/04/18	25.2	85.56	13	84.92	84.20	12.2	20,040	0.06%
2024/04/17	23.1	82.26	42	84.38	85.00	-18.9	19,670	-0.10%
2024/04/16	7	74.87	2	75.05	77.30	5	19,260	0.03%
2024/04/15	41	78.54	36.2	79.27	78.20	4.8	19,208	0.02%
2024/04/12	27.2	80.63	14	81.56	80.00	13.2	19,133	0.07%
2024/04/11	5	81.12	8	81.01	81.00	-3	19,030	-0.02%
2024/04/10	14	83.02	2.3	82.93	82.40	11.7	19,007	0.06%
2024/04/09	12.2	83.79	9	84.37	84.50	3.2	18,905	0.02%
2024/04/08	10.1	84.69	23.3	83.14	84.00	-13.2	18,859	-0.07%
2024/04/03	9.1	79.88	3.7	81.58	81.20	5.4	19,123	0.03%
2024/04/02	19	81.98	7	81.39	80.80	12	19,179	0.06%
2024/04/01	1	83.80	2	83.75	83.00	-1	19,042	-0.01%
2024/03/29	16.1	85.82	10	86.51	82.80	6.1	18,968	0.03%
2024/03/28	1.1	84.48	7.2	84.27	84.50	-6.1	18,697	-0.03%
2024/03/27	13.1	85.76	12.1	86.08	84.00	1.1	18,565	0.01%
2024/03/26	49.2	88.02	17	87.80	82.70	32.2	18,330	0.18%
2024/03/25	41	86.71	70.3	86.14	88.40	-29.3	17,386	-0.17%
2024/03/22	10	78.88	18	79.20	80.40	-8	16,422	-0.05%
2024/03/21	21.1	79.69	22	79.86	79.00	-0.9	16,345	-0.01%
2024/03/20	27.1	79.23	37	79.46	78.60	-10	16,230	-0.06%
2024/03/19	25.8	79.62	24	79.94	78.90	1.8	16,135	0.01%
2024/03/18	26	80.67	3	81.00	81.50	23	16,027	0.14%
2024/03/15	27	79.59	25	79.99	80.00	2	15,920	0.01%
2024/03/14	14	78.70	8	79.21	78.90	6	15,772	0.04%
2024/03/13	24.8	83.13	19	82.73	81.70	5.8	15,553	0.04%
2024/03/12	31.1	82.44	46	83.12	83.70	-14.9	15,019	-0.10%
2024/03/11	22.1	80.33	46	80.57	79.30	-23.9	14,608	-0.16%
2024/03/08	51.1	81.33	52.3	83.33	77.80	-1.2	14,227	-0.01%
2024/03/07	40.3	89.24	19	88.99	86.10	21.3	13,955	0.15%
2024/03/06	54.1	91.23	39.6	93.16	91.50	14.5	13,398	0.11%
2024/03/05	30.2	87.19	20	87.60	87.50	10.2	12,482	0.08%
2024/03/04	31.3	89.68	22.2	88.84	87.60	9.1	12,213	0.07%
2024/03/01	23.3	85.96	23	87.70	86.70	0.3	11,521	0.00%
2024/02/29	30.2	82.23	52.9	82.60	85.20	-22.7	10,326	-0.22%
2024/02/27	46.4	80.48	13	81.25	77.50	33.4	9,867	0.34%
2024/02/26	4	76.83	19.2	79.91	81.10	-15.2	9,308	-0.16%
2024/02/23	17	76.11	15.3	75.63	73.80	1.7	9,099	0.02%
2024/02/22	12.1	77.16	17.1	77.18	76.50	-5	9,437	-0.05%
2024/02/21	29	76.24	29	77.56	77.40	0	9,754	0.00%
2024/02/20	5.2	73.34	9.2	73.55	74.70	-4	9,647	-0.04%
2024/02/19	15	74.55	28	74.54	74.70	-13	9,466	-0.14%
2024/02/16	33.6	68.56	20.1	66.67	70.80	13.5	8,888	0.15%
2024/02/15	21	65.31	32.3	64.82	66.20	-11.3	8,301	-0.14%
2024/02/05	2.1	61.76	14	61.40	62.00	-11.9	7,877	-0.15%
2024/02/02	30.1	62.73	34	62.49	62.90	-3.9	7,844	-0.05%
2024/01/31	2	61.45	3	61.30	60.70	-1	7,737	-0.01%
2024/01/30	5	61.42	0	0.00	60.90	5	7,706	0.06%
2024/01/29	2.1	59.01	0	0.00	59.50	2.1	7,557	0.03%
2024/01/26	1	58.80	6	59.00	58.30	-5	7,559	-0.07%
2024/01/24	0	0.00	1	60.40	60.40	-1	7,576	-0.01%
2024/01/23	12	62.24	1	62.10	60.80	11	7,604	0.14%
2024/01/22	9	62.33	13	61.46	62.40	-4	7,548	-0.05%
2024/01/19	4	59.58	3	59.30	60.60	1	7,405	0.01%
2024/01/18	1	58.00	0	0.00	57.90	1	7,372	0.01%
2024/01/17	4	59.25	0	0.00	58.60	4	7,378	0.05%
2024/01/16	0	0.00	3	59.90	60.20	-3	7,338	-0.04%
2024/01/15	8	60.49	9	61.01	60.00	-1	7,324	-0.01%
2024/01/12	0	0.00	6	58.37	58.00	-6	7,197	-0.08%
2024/01/11	10	59.22	9	58.93	59.20	1	7,209	0.01%
2024/01/10	5	57.90	0	0.00	58.00	5	7,240	0.07%
2024/01/09	5.2	57.03	1	57.30	56.50	4.2	7,254	0.06%
2024/01/05	2	60.55	60	60.00	59.80	-58	7,249	-0.80%
2024/01/04	5	61.50	1	60.10	60.70	4	7,255	0.06%
2024/01/03	3	62.50	0	0.00	62.20	3	7,304	0.04%
2024/01/02	4	63.33	19	61.87	63.70	-15	7,283	-0.21%
2023/12/29	82	63.57	140	63.76	63.00	-58	7,191	-0.81%	大賣/
2023/12/28	128	60.27	9	59.10	60.80	119	6,667	1.78%	大買/鉅額交易
2023/12/27	1	56.50	226	56.55	57.10	-225	6,550	-3.44%	大賣/鉅額交易
2023/12/26	2	56.80	0	0.00	57.10	2	6,642	0.03%
2023/12/25	1	56.50	4	56.80	56.60	-3	6,791	-0.04%
2023/12/22	5	57.54	1	57.40	56.90	4	6,801	0.06%
2023/12/21	2	56.85	0	0.00	56.80	2	6,822	0.03%
2023/12/20	4	57.83	1	57.40	57.90	3	6,856	0.04%
2023/12/18	2	57.80	1	57.20	57.00	1	6,970	0.01%
2023/12/15	0	0.00	1	58.60	58.20	-1	6,999	-0.01%
2023/12/14	6	59.58	4	59.20	58.60	2	7,037	0.03%
2023/12/13	0	0.00	2	58.80	58.90	-2	7,051	-0.03%
2023/12/11	2	60.90	50	60.57	61.30	-48	7,083	-0.68%
2023/12/08	5	63.50	0	0.00	62.80	5	7,100	0.07%
2023/12/07	2	64.65	2	63.80	63.30	0	7,440	0.00%
2023/12/06	53	64.28	34	63.99	64.00	19	7,583	0.25%
2023/12/05	13	63.41	2	63.10	63.00	11	7,588	0.14%
2023/12/04	25	66.79	8	66.71	64.90	17	7,571	0.22%
2023/12/01	4	63.88	13	63.02	64.00	-9	7,145	-0.13%
2023/11/29	4.5	63.60	6	62.23	61.90	-1.5	7,005	-0.02%
2023/11/28	0	0.00	16	62.69	62.00	-16	7,004	-0.23%
2023/11/27	12	61.92	2	62.70	61.50	10	7,156	0.14%
2023/11/24	16	63.53	6	63.15	63.30	10	7,123	0.14%
2023/11/23	108	64.28	15	62.50	62.20	93	6,995	1.33%	大買/
2023/11/22	7	59.90	2	60.00	59.60	5	6,820	0.07%
2023/11/21	21	62.33	13	62.45	62.00	8	6,825	0.12%
2023/11/20	129	59.87	14	60.53	61.30	115	6,627	1.73%	大買/鉅額交易
2023/11/17	25.2	52.27	82	52.72	55.80	-56.8	6,516	-0.87%
2023/11/16	30	50.20	31	49.06	50.80	-1	7,145	-0.01%
2023/11/14	30	50.97	2	50.70	50.60	28	7,693	0.36%
2023/11/13	24	51.27	0	0.00	51.00	24	8,074	0.30%
2023/11/10	3.1	50.17	0	0.00	50.70	3.1	8,244	0.04%
2023/11/09	15	50.64	9	49.98	49.85	6	8,532	0.07%
2023/11/08	0	0.00	4	53.53	53.30	-4	8,840	-0.05%
2023/11/06	1	53.10	2	53.00	53.30	-1	9,330	-0.01%
2023/11/02	2	52.50	0	0.00	52.80	2	9,825	0.02%
2023/11/01	5	50.70	2	51.50	51.10	3	10,308	0.03%
2023/10/31	0	50.80	13	51.10	49.85	-13	10,723	-0.12%
2023/10/30	0	0.00	13	53.10	52.60	-13	11,077	-0.12%
2023/10/27	0	53.30	2	53.35	52.90	-2	11,407	-0.02%
2023/10/26	11	53.74	5	53.66	53.00	6	11,875	0.05%
2023/10/25	2.1	57.18	0	0.00	55.90	2.1	12,230	0.02%
2023/10/24	1	55.90	6	55.62	55.90	-5	13,073	-0.04%
2023/10/23	7	54.81	0	0.00	54.60	7	13,559	0.05%
2023/10/20	5.1	54.33	6	54.77	54.60	-1	14,195	-0.01%
2023/10/19	0	0.00	1	55.40	55.70	-1	14,951	-0.01%
2023/10/18	8.1	55.11	27	55.84	55.00	-19	14,986	-0.13%
2023/10/17	2	57.30	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	57.60	4	58.45	58.40	-3	14,955	-0.02%
2023/10/13	0	0.00	5	59.50	59.10	-5	14,941	-0.03%
2023/10/12	1	60.80	1	60.80	60.50	0	14,944	0.00%
2023/10/11	16	60.06	7	59.87	59.50	9	14,940	0.06%
2023/10/06	5	64.28	0	0.00	63.90	5	14,856	0.03%
2023/10/05	0	0.00	5	63.80	63.70	-5	14,871	-0.03%
2023/10/04	5	63.20	0	0.00	63.20	5	14,861	0.03%
2023/10/02	3	65.90	6	65.58	64.80	-3	15,031	-0.02%
2023/09/28	4	64.28	6	63.93	64.20	-2	15,080	-0.01%
2023/09/27	1	61.10	0	0.00	62.00	1	15,038	0.01%
2023/09/26	0	0.00	1	61.80	61.00	-1	15,200	-0.01%
2023/09/25	0	0.00	4	61.50	61.90	-4	15,227	-0.03%
2023/09/22	8	60.40	0	0.00	61.40	8	15,349	0.05%
2023/09/21	6	59.30	100	59.08	59.50	-94	15,359	-0.61%
2023/09/20	6	60.55	26	61.12	60.50	-20	15,458	-0.13%
2023/09/19	11.1	61.26	51	61.16	60.70	-39.9	15,624	-0.26%
2023/09/18	5.2	62.40	2	62.10	61.80	3.2	16,630	0.02%
2023/09/15	1.2	63.79	1	64.20	63.40	0.2	17,029	0.00%
2023/09/14	5.1	63.72	5	63.64	63.10	0.1	17,006	0.00%
2023/09/13	5	62.24	3	62.90	62.70	2	16,985	0.01%
2023/09/12	77.3	62.17	20	61.43	61.50	57.3	17,199	0.33%
2023/09/11	17.2	68.44	5	68.06	68.00	12.2	17,018	0.07%
2023/09/08	44	77.42	2	76.40	75.50	42	17,221	0.24%
2023/09/07	76.5	78.46	3	78.57	78.20	73.5	17,673	0.42%
2023/09/06	3	78.63	6	79.07	78.90	-3	17,953	-0.02%
2023/09/05	2	78.05	4	78.78	77.50	-2	18,626	-0.01%
2023/09/04	8	78.19	2	78.15	77.00	6	19,046	0.03%
2023/09/01	5	78.96	3	78.30	78.90	2	19,801	0.01%
2023/08/31	4	78.38	11.3	79.16	80.90	-7.3	20,581	-0.04%
2023/08/30	4	77.33	3	77.63	77.20	1	20,991	0.00%
2023/08/29	2	76.05	8	75.88	76.70	-6	21,199	-0.03%
2023/08/28	19.6	76.83	5	77.26	75.40	14.6	21,261	0.07%
2023/08/25	6	79.10	6	79.02	80.60	0	21,124	0.00%
2023/08/24	12.2	83.35	17	82.12	80.90	-4.8	21,174	-0.02%
2023/08/23	14	82.18	21	84.23	81.50	-7	21,170	-0.03%
2023/08/22	12	84.04	9	84.28	84.00	3	20,851	0.01%
2023/08/21	2	78.80	15	79.39	79.50	-13	20,219	-0.06%
2023/08/18	11	73.11	8	72.40	72.30	3	19,950	0.02%
2023/08/17	24	75.25	13.1	74.98	75.70	11	19,720	0.06%
2023/08/16	0	0.00	14	71.59	72.50	-14	19,390	-0.07%
2023/08/15	4.1	71.97	6	72.20	71.80	-1.9	19,275	-0.01%
2023/08/14	19	72.05	20	71.12	71.30	-1	18,967	-0.01%
2023/08/11	14	69.96	14	70.02	69.80	0	18,584	0.00%
2023/08/10	16.1	67.10	12	67.08	67.00	4.1	18,311	0.02%
2023/08/09	15	69.75	13	71.28	70.60	2	18,094	0.01%
2023/08/08	10.1	70.27	35	70.97	69.90	-24.9	17,853	-0.14%
2023/08/07	13	72.28	23	72.03	72.40	-10	17,630	-0.06%
2023/08/04	15.2	69.66	12	69.81	68.30	3.2	17,160	0.02%
2023/08/02	21.2	72.57	11	74.45	69.30	10.2	16,808	0.06%
2023/08/01	18.2	77.94	20	78.64	76.90	-1.8	16,673	-0.01%
2023/07/31	9.2	79.18	16.2	77.89	77.50	-7	16,440	-0.04%
2023/07/28	12.1	83.87	3	83.70	83.30	9.1	15,957	0.06%
2023/07/27	29.2	88.91	32	88.62	84.10	-2.8	15,570	-0.02%
2023/07/26	32.2	90.65	20	90.56	86.30	12.2	14,726	0.08%
2023/07/25	52.2	103.03	31	101.36	95.80	21.2	14,249	0.15%
2023/07/24	46	102.26	24	102.67	103.50	22	13,605	0.16%
2023/07/21	0	0.00	3	91.83	96.40	-3	12,825	-0.02%
2023/07/20	0	0.00	17	85.75	89.70	-17	12,819	-0.13%
2023/07/19	3	80.90	1	82.30	81.60	2	12,774	0.02%
2023/07/18	0	0.00	1	81.00	81.00	-1	12,836	-0.01%
2023/07/14	4	79.10	10	78.80	79.90	-6	12,994	-0.05%
2023/07/13	0.5	77.00	1	79.10	77.00	-0.5	13,038	0.00%
2023/07/12	3	76.47	5	76.30	76.40	-2	13,087	-0.02%
2023/07/11	0	0.00	2	77.40	78.40	-2	13,119	-0.02%
2023/07/10	7	77.56	1	78.00	76.50	6	13,250	0.05%
2023/07/07	24	84.43	5	85.24	83.00	19	13,183	0.14%
2023/07/06	12	85.54	5	84.84	87.50	7	13,073	0.05%
2023/07/05	3	81.50	11	78.39	81.30	-8	13,003	-0.06%
2023/07/04	17.5	78.79	3	80.43	81.80	14.5	13,031	0.11%
2023/07/03	0	0.00	3	75.27	75.60	-3	12,877	-0.02%
2023/06/30	0.2	68.60	10	66.31	68.80	-9.8	12,849	-0.08%
2023/06/29	2.4	62.28	7	62.51	62.60	-4.6	12,815	-0.04%
2023/06/28	5	60.82	7	61.21	62.10	-2	12,731	-0.02%
2023/06/27	11.2	61.27	7	62.44	58.80	4.2	12,580	0.03%
2023/06/26	22	65.28	13	65.51	65.30	9	12,367	0.07%
2023/06/21	7	62.84	7	63.17	63.50	0	11,328	0.00%
2023/06/20	0	0.00	7	57.80	57.80	-7	10,914	-0.06%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	2	46.95	8	47.55	47.85	-6	10,939	-0.05%
2023/06/15	10	46.00	19	46.17	46.05	-9	10,667	-0.08%
2023/06/14	22	46.02	13	46.54	46.00	9	10,499	0.09%
2023/06/13	22	45.54	26	44.87	45.30	-4	10,174	-0.04%
2023/06/12	9	43.64	0	0.00	42.75	9	9,884	0.09%
2023/06/09	17	44.03	22	45.14	44.70	-5	9,545	-0.05%
2023/06/08	22	42.79	16.5	42.28	42.30	5.5	8,808	0.06%
2023/06/07	33	42.89	28	42.55	42.20	5	8,347	0.06%
2023/06/06	31	40.81	15.5	40.37	41.60	15.5	7,586	0.20%
2023/06/05	5.5	39.98	15	40.71	41.50	-9.5	6,726	-0.14%
2023/06/02	32	36.84	25	37.67	37.75	7	6,135	0.11%
2023/06/01	6	33.53	3	33.92	34.35	3	5,841	0.05%
2023/05/31	13	34.64	6	34.64	34.50	7	5,684	0.12%
2023/05/30	5	34.78	4	35.05	34.60	1	5,527	0.02%
2023/05/29	24	34.47	15.5	34.10	35.10	8.5	5,297	0.16%
2023/05/26	5	32.36	4	33.20	32.05	1	4,943	0.02%
2023/05/25	2	32.68	3	32.57	32.65	-1	4,861	-0.02%
2023/05/24	3	31.22	5	31.02	31.35	-2	4,635	-0.04%
2023/05/23	3	30.93	12	30.67	30.95	-9	4,611	-0.20%
2023/05/22	11	30.19	8	30.45	30.10	3	4,612	0.07%
2023/05/19	2	29.80	14	29.78	29.50	-12	4,557	-0.26%
2023/05/18	0	0.00	5	29.25	29.40	-5	4,489	-0.11%
2023/05/17	1	29.00	0	0.00	29.30	1	4,463	0.02%
2023/05/12	6	28.53	0	0.00	28.60	6	4,397	0.14%
2023/05/11	3	28.85	8	28.48	28.30	-5	4,428	-0.11%
2023/05/10	2	28.80	2	28.95	29.20	0	4,405	0.00%
2023/05/09	1	29.35	10	28.70	28.65	-9	4,363	-0.21%
2023/05/08	15	29.51	0	0.00	29.35	15	4,261	0.35%
2023/05/05	0	0.00	2	32.05	32.60	-2	3,986	-0.05%
2023/05/04	2	31.85	9	31.63	31.85	-7	3,887	-0.18%
2023/05/03	0	0.00	40	31.50	31.50	-40	3,882	-1.03%
2023/05/02	0	0.00	9	31.98	31.75	-9	3,932	-0.23%
2023/04/27	13	31.21	1	31.05	31.20	12	3,894	0.31%
2023/04/26	2	30.90	3	30.95	30.90	-1	3,868	-0.03%
2023/04/25	3	31.43	5	31.73	30.90	-2	3,856	-0.05%
2023/04/24	10	31.37	0	0.00	31.35	10	3,790	0.26%
2023/04/21	3	31.45	7.1	31.58	31.35	-4.1	3,767	-0.11%
2023/04/20	2	31.70	9	32.03	31.10	-7	3,674	-0.19%
2023/04/19	9.1	32.24	8	32.59	32.05	1.1	3,592	0.03%
2023/04/18	2	31.40	10	31.68	31.50	-8	3,436	-0.23%
2023/04/17	14	31.68	6	32.20	31.50	8	3,365	0.24%
2023/04/14	5	31.16	10	31.10	31.20	-5	3,253	-0.15%
2023/04/13	1	31.25	7	30.93	31.20	-6	3,171	-0.19%
2023/04/12	7	30.39	6	30.32	30.40	1	3,006	0.03%
2023/04/11	5	30.42	14	30.28	30.20	-9	2,980	-0.30%
2023/04/10	33	30.30	4	30.36	30.70	29	2,917	0.99%
2023/04/07	0	0.00	2	30.03	29.90	-2	2,834	-0.07%
2023/03/31	1	29.10	1	29.20	29.05	0	2,708	0.00%
2023/03/30	7	29.34	5	29.45	29.50	2	2,665	0.08%
2023/03/28	1	28.75	2	29.70	28.65	-1	2,550	-0.04%
2023/03/27	0	0.00	8	29.45	29.30	-8	2,527	-0.32%
2023/03/24	4	29.13	0	0.00	29.15	4	2,521	0.16%
2023/03/23	4	29.33	4	29.53	29.35	0	2,499	0.00%
2023/03/22	6	29.48	5	30.11	29.35	1	2,487	0.04%
2023/03/21	6	29.52	4	29.58	29.50	2	2,414	0.08%
2023/03/20	4	29.38	4	29.60	29.45	0	2,387	0.00%
2023/03/17	2	28.60	2	28.48	29.10	0	2,415	0.00%
2023/03/16	3	28.42	14	28.81	28.30	-11	2,370	-0.46%
2023/03/15	6	29.39	2	29.45	29.35	4	2,328	0.17%
2023/03/14	1	27.90	0	0.00	28.05	1	2,136	0.05%
2023/03/13	1	27.05	0	0.00	27.65	1	2,243	0.04%
2023/03/10	2	27.78	16	27.92	27.75	-14	2,264	-0.62%
2023/03/09	1	29.00	35	28.95	28.60	-34	2,265	-1.50%
2023/03/08	5	28.60	5	28.59	28.70	0	2,226	0.00%
2023/03/07	0	0.00	3	28.13	28.00	-3	2,162	-0.14%
2023/03/06	2	27.63	0	0.00	27.70	2	2,137	0.09%
2023/03/02	0	0.00	7	27.79	27.80	-7	2,120	-0.33%
2023/02/24	0	0.00	1	27.70	27.80	-1	2,112	-0.05%
2023/02/23	6	27.83	5	27.85	27.70	1	2,112	0.05%
2023/02/22	5	27.85	18	27.57	27.75	-13	2,077	-0.63%
2023/02/21	3	27.30	4	27.65	27.35	-1	2,050	-0.05%
2023/02/20	6	27.67	2	27.50	27.65	4	2,045	0.20%
2023/02/17	0	0.00	1	26.90	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	1	26.90	26.90	-1	1,998	-0.05%
2023/02/15	2	26.45	5	26.50	26.55	-3	2,034	-0.15%
2023/02/10	1	26.60	0	0.00	26.25	1	2,101	0.05%
2023/02/09	0	0.00	1	27.05	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	2	26.80	26.80	-2	2,102	-0.10%
2023/02/07	4	26.65	0	0.00	26.50	4	2,095	0.19%
2023/02/03	0	0.00	1	26.60	26.40	-1	2,203	-0.05%
2023/02/02	1	26.50	2	26.55	26.60	-1	2,203	-0.05%
2023/02/01	8	26.49	2	26.43	26.50	6	2,228	0.27%
2023/01/31	14	26.37	26	26.47	26.60	-12	2,226	-0.54%
2023/01/30	1	25.55	0	0.00	25.90	1	2,175	0.05%
2023/01/17	0	0.00	1	25.15	25.15	-1	2,181	-0.05%
2023/01/13	6	25.28	1	25.25	25.15	5	2,204	0.23%
2023/01/11	1	25.60	0	0.00	25.65	1	2,249	0.04%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/06	2	25.55	0	0.00	25.60	2	2,319	0.09%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/27	0.1	26.10	0	0.00	26.05	0.1	2,795	0.00%
2022/12/26	0	0.00	1	26.50	26.20	-1	2,813	-0.04%
2022/12/22	0	0.00	1	25.45	25.25	-1	2,834	-0.04%
2022/12/21	1	25.30	0	0.00	25.05	1	2,895	0.03%
2022/12/20	16	24.90	1	25.20	24.95	15	2,946	0.51%
2022/12/16	9	26.40	1	26.30	26.30	8	3,026	0.26%
2022/12/15	0	0.00	2	27.00	26.80	-2	3,042	-0.07%
2022/12/14	1	26.85	0	0.00	26.90	1	3,175	0.03%
2022/12/13	1	26.85	1	26.90	26.45	0	3,179	0.00%
2022/12/09	2	26.55	3	26.90	26.70	-1	3,240	-0.03%
2022/12/08	0	0.00	2	26.40	26.35	-2	3,282	-0.06%
2022/12/07	3	25.85	1	26.05	26.00	2	3,350	0.06%
2022/12/06	3	26.58	7	26.75	26.95	-4	3,346	-0.12%
2022/12/05	18	27.13	6	27.14	27.35	12	3,350	0.36%
2022/12/02	1	26.35	3	26.67	26.65	-2	3,290	-0.06%
2022/12/01	0	0.00	2	26.15	26.15	-2	3,290	-0.06%
2022/11/30	0	0.00	4	26.00	25.95	-4	3,348	-0.12%
2022/11/29	0	0.00	2	25.55	25.55	-2	3,456	-0.06%
2022/11/28	0	0.00	8	25.41	25.50	-8	3,541	-0.23%
2022/11/25	4	25.33	6	25.53	25.30	-2	3,776	-0.05%
2022/11/24	0	0.00	4	25.40	25.35	-4	3,986	-0.10%
2022/11/23	0	0.00	10	25.54	25.55	-10	4,204	-0.24%
2022/11/22	0	0.00	1	25.10	25.00	-1	4,259	-0.02%
2022/11/21	3	25.47	0	0.00	25.35	3	4,390	0.07%
2022/11/18	1	25.80	6	25.95	25.90	-5	4,731	-0.11%
2022/11/17	0	0.00	4	25.60	25.65	-4	4,772	-0.08%
2022/11/16	4	25.13	0	0.00	25.05	4	4,823	0.08%
2022/11/15	2	25.45	4	25.48	25.50	-2	5,049	-0.04%
2022/11/14	6	24.98	0	0.00	25.05	6	5,353	0.11%
2022/11/11	4	25.20	2	25.83	25.00	2	5,368	0.04%
2022/11/10	0	0.00	5	25.22	25.25	-5	5,353	-0.09%
2022/11/08	1	25.00	13	25.02	24.85	-12	5,629	-0.21%
2022/11/07	7	24.94	3	24.98	24.90	4	5,645	0.07%
2022/11/04	3	25.45	0	0.00	25.40	3	5,672	0.05%
2022/11/03	1	24.70	1	25.20	25.20	0	5,714	0.00%
2022/11/02	2	24.98	1	24.85	24.90	1	5,819	0.02%
2022/11/01	6	24.93	11	24.95	24.75	-5	5,819	-0.09%
2022/10/31	9	23.95	10	24.14	24.15	-1	5,742	-0.02%
2022/10/28	19	23.85	12	23.72	23.55	7	5,755	0.12%
2022/10/27	0	0.00	1	23.50	24.30	-1	5,750	-0.02%
2022/10/21	1	24.20	0	0.00	24.05	1	6,047	0.02%
2022/10/20	0.2	24.70	0	0.00	24.55	0.2	6,078	0.00%
2022/10/19	6	25.42	0	0.00	25.10	6	6,126	0.10%
2022/10/18	11	25.16	9	25.25	25.30	2	6,122	0.03%
2022/10/14	5	25.35	0	0.00	25.45	5	6,192	0.08%
2022/10/13	4	25.28	0	0.00	24.05	4	6,267	0.06%
2022/10/12	2.1	25.66	4	25.95	25.65	-1.9	6,288	-0.03%
2022/10/11	1	26.00	0	0.00	25.95	1	6,412	0.02%
2022/10/07	1	27.95	6	27.88	27.90	-5	6,459	-0.08%
2022/10/06	1	28.15	0	0.00	28.25	1	6,597	0.02%
2022/10/05	6	29.23	1	28.40	28.40	5	6,639	0.08%
2022/10/04	0	0.00	4	28.68	28.80	-4	6,554	-0.06%
2022/09/30	1	26.85	0	0.00	27.50	1	6,597	0.02%
2022/09/29	20	27.55	20	28.13	27.55	0	6,601	0.00%
2022/09/28	0	0.00	2	27.78	27.10	-2	6,613	-0.03%
2022/09/27	5	28.83	2	29.40	29.00	3	6,779	0.04%
2022/09/26	0	0.00	2	29.80	29.25	-2	6,818	-0.03%
2022/09/23	2	31.20	10	30.75	30.50	-8	6,879	-0.12%
2022/09/22	2	31.30	2	31.50	31.55	0	6,956	0.00%
2022/09/21	32.5	31.98	17	32.26	31.30	15.5	7,035	0.22%
2022/09/20	2	31.50	2	31.75	31.85	0	7,069	0.00%
2022/09/19	2	31.30	2	31.55	31.35	0	7,233	0.00%
2022/09/16	16	32.26	0	0.00	31.65	16	7,247	0.22%
2022/09/15	8	32.99	3	33.53	32.50	5	7,191	0.07%
2022/09/14	0	0.00	4	33.00	33.15	-4	7,084	-0.06%
2022/09/13	3	32.57	2	32.75	32.75	1	7,032	0.01%
2022/09/12	2	32.70	3	33.07	32.65	-1	7,037	-0.01%
2022/09/08	8	32.66	6	32.73	32.75	2	7,043	0.03%
2022/09/07	3	31.85	2	31.95	32.00	1	7,020	0.01%
2022/09/06	0	0.00	2	31.60	31.70	-2	7,026	-0.03%
2022/09/05	11	32.63	2	33.00	32.55	9	6,985	0.13%
2022/09/02	3	32.60	9	32.71	32.50	-6	6,875	-0.09%
2022/09/01	42	33.26	4	33.30	32.90	38	6,832	0.56%
2022/08/31	13	33.12	20	32.99	33.40	-7	6,709	-0.10%
2022/08/30	1	31.70	5	31.80	32.70	-4	6,537	-0.06%
2022/08/29	2	30.60	5	30.42	30.70	-3	6,330	-0.05%
2022/08/26	24	31.35	0	0.00	31.15	24	6,281	0.38%
2022/08/25	21	32.69	17	32.15	32.05	4	6,172	0.06%
2022/08/23	2	31.10	2	31.80	31.35	0	5,778	0.00%
2022/08/22	1	31.90	6	31.65	32.25	-5	5,735	-0.09%
2022/08/19	0	0.00	14	31.54	31.95	-14	5,510	-0.25%
2022/08/18	0	0.00	2	30.05	30.15	-2	5,293	-0.04%
2022/08/17	3	29.72	0	0.00	29.65	3	5,345	0.06%
2022/08/16	26	30.93	17	29.89	29.70	9	5,316	0.17%
2022/08/15	10	30.48	1	30.60	30.50	9	5,074	0.18%
2022/08/12	5	30.15	0	0.00	30.05	5	5,024	0.10%
2022/08/11	0	0.00	2	30.05	29.85	-2	4,987	-0.04%
2022/08/09	11	29.30	0	0.00	29.75	11	4,841	0.23%
2022/08/04	1	28.00	4	27.70	28.00	-3	4,658	-0.06%
2022/08/01	0	0.00	3	29.17	29.20	-3	4,547	-0.07%
2022/07/29	5	30.61	0	0.00	30.35	5	4,473	0.11%
2022/07/28	3	30.30	5	30.58	30.30	-2	4,297	-0.05%
2022/07/27	3	29.50	0	0.00	29.95	3	4,222	0.07%
2022/07/21	7	29.94	5	30.20	29.90	2	4,049	0.05%
2022/07/20	4	30.45	5	30.29	30.35	-1	3,972	-0.03%
2022/07/19	6	29.70	7	29.66	29.80	-1	3,873	-0.03%
2022/07/18	0	0.00	3	29.00	29.40	-3	3,783	-0.08%
2022/07/15	3	28.03	4	27.95	28.00	-1	3,622	-0.03%
2022/07/14	7	27.40	0	0.00	27.70	7	3,502	0.20%
2022/07/11	7	28.44	5	28.20	28.10	2	3,209	0.06%
2022/07/08	1	27.50	0	0.00	27.40	1	3,106	0.03%
2022/07/07	6	25.80	12	25.62	25.95	-6	3,048	-0.20%
2022/07/05	41	27.74	10	29.45	26.30	31	2,977	1.04%
2022/07/04	11	29.09	12	29.72	29.10	-1	2,754	-0.04%
2022/07/01	16	29.50	16	29.86	28.55	0	2,680	0.00%
2022/06/29	1	30.40	3	30.52	30.95	-2	2,437	-0.08%
2022/06/28	11	30.10	5	30.55	30.65	6	2,326	0.26%
2022/06/27	8	29.49	12	29.21	30.05	-4	2,151	-0.19%
2022/06/22	1	28.00	2	27.95	27.40	-1	1,922	-0.05%
2022/06/21	0	0.00	8	27.70	27.80	-8	1,921	-0.42%
2022/06/20	1	28.15	0	0.00	27.65	1	1,904	0.05%
2022/06/16	3	28.57	3	27.82	27.10	0	1,801	0.00%
2022/06/15	0	0.00	2	28.45	28.05	-2	1,760	-0.11%
2022/06/14	0	0.00	4	28.20	28.15	-4	1,842	-0.22%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/10	0	0.00	1	27.75	28.00	-1	1,773	-0.06%
2022/06/09	6	27.82	5	27.62	27.75	1	1,728	0.06%
2022/06/01	3	26.40	3	26.40	26.45	0	1,660	0.00%
2022/05/31	5	26.42	15	26.37	26.40	-10	1,677	-0.60%
2022/05/27	0	0.00	2	26.08	25.80	-2	1,647	-0.12%
2022/05/26	0	0.00	10	26.40	25.90	-10	1,705	-0.59%
2022/05/25	1	26.65	0	0.00	25.40	1	1,690	0.06%
2022/05/24	0	0.00	6	25.17	25.00	-6	1,749	-0.34%
2022/05/16	0	0.00	1	23.10	23.05	-1	2,347	-0.04%
2022/05/13	0	0.00	2	22.90	22.90	-2	2,360	-0.08%
2022/05/12	0	0.00	10	23.40	22.50	-10	2,377	-0.42%
2022/05/05	0	0.00	1	24.00	24.00	-1	2,439	-0.04%
2022/04/27	1	22.75	1	23.20	23.00	0	2,652	0.00%
2022/04/20	0	0.00	2	24.70	24.65	-2	2,886	-0.07%
2022/04/12	0	24.25	0	0.00	24.05	0	3,359	0.00%
2022/04/01	1	25.85	0	0.00	25.90	1	4,586	0.02%
2022/03/25	1	26.65	2	26.35	26.25	-1	4,658	-0.02%
2022/03/24	0	0.00	4	26.43	26.65	-4	4,645	-0.09%
2022/03/23	2	26.30	0	0.00	26.25	2	4,641	0.04%
2022/03/22	1	26.25	0	0.00	26.40	1	4,742	0.02%
2022/03/21	0	0.00	58	26.35	26.20	-58	4,789	-1.21%
2022/03/18	0	0.00	0.1	26.40	26.30	-0.1	4,784	0.00%
2022/03/17	4	26.30	4	26.28	26.20	0	4,800	0.00%
2022/03/08	45	24.40	45	24.40	23.55	0	4,670	0.00%
2022/03/04	2	26.05	0	0.00	25.85	2	4,632	0.04%
2022/03/01	1	26.10	3	25.97	26.00	-2	4,646	-0.04%
2022/02/25	1	25.45	1	26.20	25.60	0	4,582	0.00%
2022/02/24	2	26.00	2	26.03	25.90	0	4,501	0.00%
2022/02/23	8	26.22	9	26.46	26.85	-1	4,378	-0.02%
2022/02/22	4	25.99	0	0.00	25.85	4	4,351	0.09%
2022/02/21	3	26.63	0	0.00	26.55	3	4,480	0.07%
2022/02/18	5	27.05	3	26.88	27.20	2	4,619	0.04%
2022/02/17	6	26.99	1	27.15	26.70	5	4,659	0.11%
2022/02/16	0	25.90	0	0.00	25.85	0	4,741	0.00%
2022/01/26	0	0.00	0.2	26.10	26.00	-0.2	4,919	0.00%
2022/01/25	1	26.10	0	0.00	26.00	1	5,008	0.02%
2022/01/19	0	0.00	1	27.95	27.95	-1	5,495	-0.02%
2022/01/18	1	28.00	0	0.00	27.35	1	5,466	0.02%
2022/01/17	2	28.10	2	26.85	27.85	0	5,477	0.00%
2022/01/13	0	0.00	1	27.70	27.70	-1	5,414	-0.02%
2022/01/04	0	0.00	11	29.12	29.30	-11	5,337	-0.21%
2022/01/03	3	29.32	6	29.93	28.50	-3	5,174	-0.06%
2021/12/30	0	0.00	2	28.48	28.40	-2	4,886	-0.04%
2021/12/29	4	28.15	4	28.45	28.55	0	4,837	0.00%
2021/12/28	1	28.25	4	28.02	28.40	-3	4,602	-0.07%
2021/12/27	0	0.00	6	26.80	27.00	-6	4,368	-0.14%
2021/12/23	0	0.00	4	26.64	26.45	-4	4,643	-0.09%
2021/12/22	0	0.00	12	26.20	26.20	-12	4,880	-0.25%
2021/12/21	0	0.00	1	26.25	26.30	-1	5,072	-0.02%
2021/12/20	0	0.00	2	26.50	26.10	-2	5,534	-0.04%
2021/12/17	5	26.23	0	0.00	26.20	5	5,987	0.08%
2021/12/16	11	27.22	12	27.36	26.65	-1	6,068	-0.02%
2021/12/15	10	26.90	4	26.95	26.90	6	5,958	0.10%
2021/12/13	0	0.00	2	26.58	26.65	-2	5,937	-0.03%
2021/12/09	0	0.00	8	26.30	25.90	-8	5,921	-0.14%
2021/12/08	2	25.75	3	25.83	25.60	-1	5,915	-0.02%
2021/12/07	0	0.00	0	26.15	26.10	0	5,920	0.00%
2021/12/06	1	26.25	0	0.00	26.20	1	5,939	0.02%
2021/12/03	2	26.35	0	0.00	26.35	2	6,066	0.03%
2021/12/02	1	25.90	0	0.00	26.00	1	6,059	0.02%
2021/11/29	2	25.68	0	0.00	26.25	2	6,314	0.03%
2021/11/26	7	26.01	1	26.10	26.30	6	6,328	0.09%
2021/11/25	0	0.00	1	26.95	26.75	-1	6,335	-0.02%
2021/11/24	3	26.88	0	0.00	26.75	3	6,483	0.05%
2021/11/23	0	0.00	3	26.80	26.85	-3	6,563	-0.05%
2021/11/19	1	26.95	0	0.00	26.95	1	6,592	0.02%
2021/11/18	7	28.52	0	0.00	27.45	7	6,548	0.11%
2021/11/17	0	0.00	24	28.49	29.00	-24	6,373	-0.38%
2021/11/16	2	27.85	68	28.96	28.25	-66	6,195	-1.07%
2021/11/15	16	27.98	28.3	28.22	28.25	-12.3	5,960	-0.21%
2021/11/12	0	0.00	36	26.60	26.50	-36	5,685	-0.63%
2021/11/09	0.2	26.70	0	0.00	26.65	0.2	5,720	0.00%
2021/11/08	0	26.75	0	0.00	26.80	0	5,723	0.00%
2021/11/05	0	0.00	20	26.93	27.15	-20	5,782	-0.35%
2021/11/04	74	27.61	15	27.74	27.20	59	5,946	0.99%
2021/11/03	0	0.00	22	26.53	27.00	-22	5,932	-0.37%
2021/11/02	1	26.60	4	27.10	26.60	-3	6,019	-0.05%
2021/11/01	4	28.04	3	28.47	27.65	1	5,992	0.02%
2021/10/29	26	27.76	5.3	27.66	27.80	20.7	5,863	0.35%
2021/10/28	3	26.03	2	25.70	26.00	1	5,557	0.02%
2021/10/27	1	26.25	0	0.00	26.15	1	5,849	0.02%
2021/10/25	2	26.40	20	26.24	26.40	-18	6,066	-0.30%
2021/10/22	11	26.06	1	26.40	26.20	10	6,040	0.17%
2021/10/19	0	0.00	2	27.10	26.85	-2	6,252	-0.03%
2021/10/18	11	26.16	1	26.80	26.25	10	6,207	0.16%
2021/10/15	3	26.85	24	26.97	26.90	-21	6,202	-0.34%
2021/10/14	4	27.05	0	0.00	26.55	4	6,182	0.06%
2021/10/13	9	26.41	12	26.57	27.35	-3	6,140	-0.05%
2021/10/08	8	26.35	7	26.88	26.30	1	6,217	0.02%
2021/10/07	4	26.56	8	26.85	26.75	-4	6,188	-0.06%
2021/10/06	4	26.08	2	26.30	25.80	2	6,134	0.03%
2021/10/05	19	26.49	17	26.59	26.60	2	6,098	0.03%
2021/10/04	10	26.61	7	26.21	26.05	3	6,021	0.05%
2021/10/01	73	27.87	13	27.53	26.55	60	5,962	1.01%
2021/09/30	17	27.79	8	27.93	27.75	9	5,796	0.16%
2021/09/29	61	29.29	10	29.22	28.30	51	5,625	0.91%
2021/09/28	24	28.75	11	28.34	29.15	13	5,360	0.24%
2021/09/27	32	28.56	15	28.62	28.55	17	5,168	0.33%
2021/09/24	19	27.28	23	27.67	27.85	-4	4,704	-0.09%
2021/09/23	1	24.90	2	26.10	26.25	-1	4,262	-0.02%
2021/09/16	3	25.85	0	0.00	25.50	3	4,137	0.07%
2021/09/15	0	0.00	1	26.05	26.50	-1	4,097	-0.02%
2021/09/13	8	25.28	0	0.00	25.35	8	4,052	0.20%
2021/09/10	0	0.00	4	26.90	26.90	-4	4,047	-0.10%
2021/09/09	0	0.00	2	26.90	27.00	-2	4,005	-0.05%
2021/09/08	15	27.07	10	27.30	26.35	5	3,970	0.13%
2021/09/07	7	26.60	0.1	27.00	26.95	6.9	3,841	0.18%
2021/09/06	9	27.65	20	27.27	26.85	-11	3,802	-0.29%
2021/09/03	21	27.50	51	27.39	27.70	-30	3,735	-0.80%
2021/09/02	7	27.44	20	26.56	26.85	-13	3,561	-0.36%
2021/09/01	7	27.20	6	27.22	27.15	1	3,490	0.03%
2021/08/31	1	26.00	7	26.26	27.15	-6	3,446	-0.17%
2021/08/30	36	26.62	2	27.28	26.60	34	3,386	1.00%
2021/08/27	0	0.00	6	25.15	25.35	-6	3,222	-0.19%
2021/08/26	6	24.30	1	24.00	24.20	5	3,119	0.16%
2021/08/25	1	23.75	0	0.00	23.85	1	3,083	0.03%
2021/08/24	0	0.00	3	22.90	22.75	-3	3,037	-0.10%
2021/08/23	0	0.00	5	23.00	23.05	-5	3,030	-0.16%
2021/08/20	5	22.31	1	22.00	22.30	4	3,024	0.13%
2021/08/19	2	22.43	1	22.60	22.30	1	3,015	0.03%
2021/08/18	3	22.18	0	0.00	23.15	3	3,013	0.10%
2021/08/17	14	23.37	2	22.65	22.65	12	2,993	0.40%
2021/08/16	4	24.05	0	0.00	23.90	4	2,965	0.13%
2021/08/13	12	25.01	16	24.92	25.05	-4	2,944	-0.14%
2021/08/12	2	24.25	2	24.95	24.90	0	2,906	0.00%
2021/08/11	0	0.00	32	24.73	24.00	-32	2,896	-1.10%
2021/08/10	6	26.58	38	26.83	25.35	-32	2,843	-1.13%
2021/08/09	14	28.07	9	28.14	28.15	5	2,685	0.19%
2021/08/06	1	27.35	0	0.00	28.15	1	2,582	0.04%
2021/08/05	2	27.43	1	27.00	27.30	1	2,479	0.04%
2021/08/04	2	28.15	1	28.20	27.60	1	2,477	0.04%
2021/08/03	5	27.92	2	28.00	28.15	3	2,420	0.12%
2021/08/02	16	27.58	5	28.09	28.10	11	2,336	0.47%
2021/07/30	20	25.64	22	26.60	26.90	-2	2,006	-0.10%
2021/07/29	50	24.61	7	24.64	25.10	43	1,825	2.36%
2021/07/28	10	23.61	0	0.00	23.70	10	1,765	0.57%
2021/07/27	5	24.09	10	24.05	24.30	-5	1,782	-0.28%
2021/07/26	4	24.65	10	24.70	24.70	-6	1,775	-0.34%
2021/07/23	21	25.22	13	24.40	25.20	8	1,739	0.46%
2021/07/22	1	23.65	0	0.00	23.30	1	1,567	0.06%
2021/07/20	0	0.00	10	24.57	24.15	-10	1,581	-0.63%
2021/07/19	21	25.29	2	25.20	24.85	19	1,566	1.21%
2021/07/16	18	23.77	7	23.79	23.80	11	1,532	0.72%
2021/07/15	0	0.00	2	24.50	24.50	-2	1,480	-0.14%
2021/07/08	6	22.50	1	22.45	22.35	5	1,470	0.34%
2021/07/06	1	22.70	0	0.00	22.65	1	1,542	0.06%
2021/07/01	1	22.75	1	22.65	22.55	0	1,775	0.00%
2021/06/23	1	22.85	0	0.00	22.65	1	1,978	0.05%
2021/06/21	0	0.00	1	23.10	22.90	-1	2,014	-0.05%
2021/06/16	0	0.00	1	23.05	22.85	-1	2,285	-0.04%
2021/06/10	1	22.50	0	0.00	22.50	1	2,427	0.04%
2021/06/09	0	0.00	4	22.69	22.55	-4	2,492	-0.16%
2021/06/04	1	22.75	0	0.00	22.80	1	2,562	0.04%
2021/06/02	1	23.40	0	0.00	23.05	1	2,724	0.04%
2021/05/27	0	0.00	2	23.00	22.65	-2	3,045	-0.07%
2021/05/26	5	22.70	0	0.00	23.00	5	3,064	0.16%
2021/05/19	0	0.00	1	22.25	22.55	-1	3,188	-0.03%
2021/05/17	26	19.75	0	0.00	19.05	26	3,249	0.80%
2021/05/14	3	21.52	0	0.00	21.10	3	3,230	0.09%
2021/05/13	10	20.55	0	0.00	21.60	10	3,245	0.31%
2021/05/12	12	21.04	40	22.10	21.65	-28	3,244	-0.86%
2021/05/11	1	22.65	18	23.55	23.15	-17	3,236	-0.53%
2021/05/04	1	24.50	0	0.00	24.55	1	3,885	0.03%
2021/05/03	6	26.51	0	0.00	26.20	6	3,880	0.15%
2021/04/26	2	26.55	0	0.00	26.70	2	4,111	0.05%
2021/04/22	7	26.90	3	27.18	26.50	4	4,470	0.09%
2021/04/21	1	27.40	3	27.37	27.35	-2	4,492	-0.04%
2021/04/20	1	27.45	0	0.00	27.40	1	4,600	0.02%
2021/04/19	0	0.00	1	27.35	27.35	-1	4,664	-0.02%
2021/04/16	1	27.55	0	0.00	27.85	1	4,641	0.02%
2021/04/13	0	0.00	1	28.50	28.15	-1	4,708	-0.02%
2021/04/12	1	29.25	3	28.80	28.60	-2	4,695	-0.04%
2021/04/09	1	28.95	0	0.00	29.00	1	4,678	0.02%
2021/04/08	0	0.00	10	28.95	28.85	-10	4,623	-0.22%
2021/04/07	0	0.00	2	27.80	28.05	-2	4,576	-0.04%
2021/04/06	0	0.00	5	27.65	27.55	-5	4,543	-0.11%
2021/04/01	2	27.05	0	0.00	26.90	2	4,543	0.04%
2021/03/31	5	27.05	0	0.00	27.20	5	4,545	0.11%
2021/03/29	1	28.10	3	27.70	27.70	-2	4,484	-0.04%
2021/03/26	0	0.00	4	27.55	27.55	-4	4,486	-0.09%
2021/03/25	0	0.00	2	27.35	27.35	-2	4,500	-0.04%
2021/03/24	3	26.97	0	0.00	27.05	3	4,528	0.07%
2021/03/23	5	27.78	1	28.00	27.10	4	4,538	0.09%
2021/03/19	4	28.43	0	0.00	28.25	4	4,500	0.09%
2021/03/18	1	28.75	1	28.00	28.35	0	4,466	0.00%
2021/03/17	5	27.85	16	28.10	27.90	-11	4,447	-0.25%
2021/03/16	0	0.00	7	27.74	28.25	-7	4,543	-0.15%
2021/03/15	8	27.87	0	0.00	27.85	8	4,656	0.17%
2021/03/12	1	26.95	1	27.10	27.10	0	4,636	0.00%
2021/03/11	1	26.95	0	0.00	26.95	1	4,675	0.02%
2021/03/09	7	26.30	0	0.00	26.20	7	4,746	0.15%
2021/03/08	9	27.09	24	27.41	27.00	-15	4,793	-0.31%
2021/03/05	7	26.81	4	26.71	27.60	3	4,795	0.06%
2021/03/04	10	26.80	0	0.00	26.75	10	4,666	0.21%
2021/03/03	1	25.75	0	0.00	25.90	1	4,671	0.02%
2021/03/02	11	26.50	8	26.09	25.95	3	4,758	0.06%
2021/02/26	1	25.95	1	25.75	25.95	0	5,021	0.00%
2021/02/25	2	25.48	0	0.00	25.70	2	5,065	0.04%
2021/02/24	3	25.37	0	0.00	25.15	3	5,103	0.06%
2021/02/22	4	25.74	0	0.00	25.55	4	5,716	0.07%
2021/02/19	4	25.28	1	25.25	25.70	3	5,983	0.05%
2021/02/18	1	24.35	0	0.00	25.50	1	6,045	0.02%
2021/02/04	5	23.77	0	0.00	23.50	5	6,153	0.08%
2021/02/03	0	0.00	4	23.83	23.85	-4	6,183	-0.06%
2021/02/02	3	22.60	15	23.38	23.60	-12	6,271	-0.19%
2021/02/01	16	23.02	9	23.58	22.50	7	6,330	0.11%
2021/01/29	6	23.50	7	23.89	23.50	-1	6,210	-0.02%
2021/01/28	10	23.97	6	24.23	23.55	4	6,283	0.06%
2021/01/27	10	23.35	10	23.49	23.60	0	6,041	0.00%
2021/01/22	0	0.00	10	24.15	24.00	-10	6,440	-0.16%
2021/01/20	20	23.58	23	23.65	23.50	-3	7,039	-0.04%
2021/01/19	6	24.78	12	25.45	24.45	-6	7,090	-0.08%
2021/01/18	15	22.57	20	22.57	25.65	-5	7,289	-0.07%
2021/01/15	3	25.73	0	0.00	24.50	3	7,472	0.04%
2021/01/14	0	0.00	2.1	26.10	26.10	-2.1	7,616	-0.03%
2021/01/13	3	26.77	5	27.30	26.00	-2	7,644	-0.03%
2021/01/12	1	28.70	0	0.00	27.25	1	7,628	0.01%
2021/01/11	6	29.35	0	0.00	29.05	6	7,693	0.08%
2021/01/08	0	0.00	7	29.72	29.15	-7	7,931	-0.09%
2021/01/07	1	29.15	3	29.53	29.40	-2	8,027	-0.02%
2021/01/06	2	28.60	5	30.21	29.15	-3	8,239	-0.04%
2021/01/05	0	0.00	2	30.40	30.55	-2	8,375	-0.02%
2021/01/04	9	30.40	0	0.00	30.50	9	8,670	0.10%
2020/12/31	5	29.96	8	30.06	30.15	-3	8,758	-0.03%
2020/12/30	5	30.52	2	30.00	30.05	3	8,843	0.03%
2020/12/29	0	0.00	8	29.90	29.50	-8	9,133	-0.09%
2020/12/28	1	30.00	10	29.50	30.15	-9	9,367	-0.10%
2020/12/25	1	29.45	7	29.32	29.20	-6	9,453	-0.06%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/23	0	0.00	50	28.65	29.30	-50	9,655	-0.52%
2020/12/22	0	0.00	2	29.70	28.25	-2	10,782	-0.02%
2020/12/21	2	29.20	5	29.10	29.30	-3	11,007	-0.03%
2020/12/18	1	28.90	1	29.35	29.40	0	11,095	0.00%
2020/12/17	2	30.13	6	29.92	29.65	-4	11,127	-0.04%
2020/12/16	1	30.15	6	30.55	30.15	-5	11,178	-0.04%
2020/12/14	20	29.00	4	29.20	29.20	16	11,272	0.14%
2020/12/10	71	29.97	5	29.90	29.70	66	11,414	0.58%
2020/12/09	7	30.56	3	30.35	30.75	4	11,468	0.03%
2020/12/08	1	28.85	1	28.90	29.00	0	11,434	0.00%
2020/12/03	7	28.54	5	28.66	28.80	2	11,760	0.02%
2020/12/02	10	28.50	0	0.00	28.45	10	11,930	0.08%
2020/12/01	2	28.73	1	28.70	29.35	1	12,367	0.01%
2020/11/30	9	29.02	0	0.00	28.60	9	12,822	0.07%
2020/11/27	4	29.00	0	0.00	29.15	4	13,012	0.03%
2020/11/26	0	0.00	1	30.00	29.45	-1	13,112	-0.01%
2020/11/25	9	29.49	33	30.86	29.40	-24	13,214	-0.18%
2020/11/24	4	30.74	105	31.21	30.50	-101	13,074	-0.77%	大賣/鉅額交易
2020/11/23	0	0.00	3.5	30.64	30.80	-3.5	13,164	-0.03%
2020/11/20	28	31.34	12	31.43	30.80	16	13,861	0.12%
2020/11/19	13	31.24	26	30.61	31.00	-13	13,900	-0.09%
2020/11/18	10	33.48	14	33.90	32.55	-4	13,522	-0.03%
2020/11/17	4	36.64	1	37.00	36.15	3	13,395	0.02%
2020/11/16	0	0.00	1	36.90	36.80	-1	13,678	-0.01%
2020/11/13	3	36.63	3	36.80	36.50	0	13,837	0.00%
2020/11/12	20	36.10	21	36.05	36.15	-1	14,144	-0.01%
2020/11/11	4	36.44	12	36.62	36.90	-8	14,467	-0.06%
2020/11/10	13	36.21	18	36.55	36.15	-5	14,618	-0.03%
2020/11/09	11	37.61	3	37.23	37.25	8	14,931	0.05%
2020/11/06	8	36.12	6	36.27	36.15	2	15,233	0.01%
2020/11/05	3	36.90	3	37.12	36.75	0	15,914	0.00%
2020/11/04	2	36.98	7	36.86	36.80	-5	15,893	-0.03%
2020/11/03	1	36.85	1	36.25	37.20	0	16,057	0.00%
2020/11/02	1	36.60	5	36.98	36.10	-4	16,099	-0.02%
2020/10/30	44	37.37	3	37.70	36.55	41	16,172	0.25%
2020/10/29	23	37.66	9	36.48	37.95	14	16,032	0.09%
2020/10/28	21	37.45	11	38.05	37.05	10	15,940	0.06%
2020/10/27	37	35.78	12	36.16	36.85	25	15,541	0.16%
2020/10/26	72	36.20	59	36.41	36.30	13	15,581	0.08%
2020/10/23	30	35.18	73	34.64	36.00	-43	15,291	-0.28%
2020/10/22	56	33.72	19	33.14	33.00	37	14,867	0.25%
2020/10/21	2	32.45	16	32.66	33.00	-14	14,600	-0.10%
2020/10/20	13	32.25	79	32.41	32.40	-66	14,543	-0.45%
2020/10/19	10	33.60	1	33.40	32.65	9	14,460	0.06%
2020/10/16	18	32.54	3	32.25	33.15	15	14,423	0.10%
2020/10/15	5	32.81	6	32.68	33.15	-1	14,187	-0.01%
2020/10/14	16	32.76	13	32.76	32.30	3	14,049	0.02%
2020/10/13	13	31.43	12	31.72	31.75	1	13,853	0.01%
2020/10/12	27	31.10	4	30.81	32.20	23	13,665	0.17%
2020/10/08	8	30.04	5	30.22	30.00	3	13,393	0.02%
2020/10/07	2	30.00	20	30.12	30.00	-18	13,332	-0.14%
2020/10/06	37	30.20	10.1	30.38	29.90	26.9	13,297	0.20%
2020/10/05	20	29.80	22	29.82	29.60	-2	13,095	-0.02%
2020/09/30	6	28.30	2	28.60	28.30	4	13,009	0.03%
2020/09/29	1	27.65	0	0.00	27.60	1	12,981	0.01%
2020/09/28	3	27.62	7	27.59	28.15	-4	13,018	-0.03%
2020/09/25	32	29.84	22	30.87	27.15	10	12,999	0.08%
2020/09/24	23	28.95	27	29.00	29.00	-4	11,943	-0.03%
2020/09/23	1	28.00	30	28.18	28.20	-29	11,760	-0.25%
2020/09/22	5	27.21	7	27.49	27.95	-2	11,712	-0.02%
2020/09/21	0	0.00	11	27.91	27.80	-11	11,732	-0.09%
2020/09/18	3	27.87	7	28.16	28.20	-4	11,688	-0.03%
2020/09/17	22	27.34	2	27.55	28.10	20	11,712	0.17%
2020/09/16	2	26.83	3	26.73	26.80	-1	11,571	-0.01%
2020/09/15	2	26.83	2	27.00	26.50	0	11,517	0.00%
2020/09/14	3	25.82	10	26.01	26.15	-7	11,405	-0.06%
2020/09/11	1	27.00	5	27.01	26.00	-4	11,235	-0.04%
2020/09/10	9	27.16	17	27.05	26.90	-8	11,123	-0.07%
2020/09/09	9	27.34	8	27.44	27.50	1	11,045	0.01%
2020/09/08	23	27.67	3	28.13	27.10	20	10,906	0.18%
2020/09/07	68	29.18	1	29.40	28.70	67	10,716	0.63%
2020/09/04	143	28.83	133	28.82	29.60	10	10,534	0.09%	大買/大賣/
2020/09/03	65	28.83	21	29.09	29.00	44	10,036	0.44%
2020/09/02	24	27.88	41	27.60	28.00	-17	9,499	-0.18%
2020/09/01	8	27.31	1	27.85	27.00	7	9,447	0.07%
2020/08/31	7	26.81	23	26.75	27.20	-16	9,337	-0.17%
2020/08/28	42	26.40	36	26.43	26.50	6	9,153	0.07%
2020/08/27	3	25.75	28	25.54	25.75	-25	9,005	-0.28%
2020/08/26	69	27.17	66	26.80	25.75	3	8,866	0.03%
2020/08/25	21	25.86	73	25.18	26.05	-52	8,134	-0.64%
2020/08/24	8	23.18	21	23.20	23.70	-13	8,044	-0.16%
2020/08/21	99	23.99	37	23.86	23.50	62	7,980	0.78%
2020/08/20	66	23.99	43	23.92	23.40	23	7,820	0.29%
2020/08/19	27	25.95	13.2	25.95	25.90	13.8	7,567	0.18%
2020/08/18	44	25.07	36.1	24.96	25.80	7.9	7,345	0.11%
2020/08/17	49	25.10	61	25.03	25.10	-12	7,016	-0.17%
2020/08/14	57	24.15	12	24.37	24.15	45	6,639	0.68%
2020/08/13	57	24.21	43	24.27	23.85	14	6,448	0.22%
2020/08/12	60	22.77	51	22.98	24.00	9	6,039	0.15%
2020/08/11	28	23.86	42	24.19	21.90	-14	5,662	-0.25%
2020/08/10	21	22.45	1	22.85	22.85	20	4,937	0.41%
2020/08/07	23	19.95	12	20.10	20.80	11	4,861	0.23%
2020/08/06	0	0.00	2	19.40	19.35	-2	4,793	-0.04%
2020/08/05	22	19.20	2	19.50	19.30	20	4,725	0.42%
2020/08/03	0	0.00	2	18.30	18.30	-2	4,731	-0.04%
2020/07/31	0	0.00	2	18.10	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	1	17.95	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	6	16.61	17.00	-6	4,785	-0.13%
2020/07/27	0	0.00	5	16.40	16.20	-5	4,736	-0.11%
2020/07/23	2	17.00	3	17.00	16.80	-1	4,757	-0.02%
2020/07/22	6	16.49	2	16.60	16.70	4	4,742	0.08%
2020/07/21	3	15.93	0	0.00	15.75	3	4,643	0.06%
2020/07/16	0	0.00	2	15.73	16.10	-2	4,610	-0.04%
2020/07/14	4	15.74	2	15.83	15.70	2	4,630	0.04%
2020/07/13	1	16.20	2	16.18	16.35	-1	4,586	-0.02%
2020/07/10	3	16.75	0	0.00	16.60	3	4,545	0.07%
2020/07/09	7	18.65	0	0.00	18.65	7	4,420	0.16%
2020/07/07	2	18.90	0	0.00	18.95	2	4,145	0.05%
2020/07/06	1	19.25	0	0.00	19.40	1	4,033	0.02%
2020/07/03	3	18.90	6	18.90	18.80	-3	3,932	-0.08%
2020/07/02	0	0.00	3	18.35	18.35	-3	3,850	-0.08%
2020/07/01	5	18.20	0	0.00	18.10	5	3,798	0.13%
2020/06/29	0	0.00	2	17.70	17.80	-2	3,688	-0.05%
2020/06/24	0	0.00	13	17.62	17.65	-13	3,654	-0.36%
2020/06/23	1	17.20	0	0.00	17.15	1	3,535	0.03%
2020/06/22	0	0.00	5	17.35	17.35	-5	3,524	-0.14%
2020/06/18	1	17.20	0	0.00	17.25	1	3,587	0.03%
2020/06/11	4	16.98	1	17.10	16.85	3	3,736	0.08%
2020/06/10	1	17.35	0	0.00	17.35	1	3,742	0.03%
2020/06/09	2	17.68	0	0.00	17.55	2	3,811	0.05%
2020/06/08	1	17.90	0	0.00	17.85	1	3,848	0.03%
2020/05/29	10	17.35	13	17.38	17.35	-3	3,982	-0.08%
2020/05/27	0	0.00	18	17.12	17.15	-18	3,917	-0.46%
2020/05/26	17	17.34	15	17.54	17.20	2	3,978	0.05%
2020/05/25	5	17.10	12	17.03	17.10	-7	3,901	-0.18%
2020/05/22	1	16.90	0	0.00	16.80	1	3,909	0.03%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/20	12	16.66	0	0.00	16.80	12	3,954	0.30%
2020/05/18	12	16.87	10	17.00	16.85	2	4,128	0.05%
2020/05/15	2	16.95	1	16.85	16.85	1	4,230	0.02%
2020/05/14	0	0.00	4	17.18	17.05	-4	4,336	-0.09%
2020/05/13	38	17.43	45	17.32	17.35	-7	4,454	-0.16%
2020/05/12	5	16.85	33	16.62	16.75	-28	4,257	-0.66%
2020/05/11	32	17.91	4	17.75	17.50	28	4,161	0.67%
2020/05/08	1	17.15	2	17.20	17.30	-1	3,963	-0.03%
2020/05/07	24	17.09	6	17.19	17.40	18	3,873	0.46%
2020/05/06	20	16.63	28	16.72	16.95	-8	3,715	-0.22%
2020/05/05	4	15.36	0	0.00	15.45	4	3,530	0.11%
2020/04/29	0	0.00	2	15.35	15.35	-2	3,549	-0.06%
2020/04/17	10	15.43	0	0.00	15.00	10	3,963	0.25%
2020/04/10	2	14.50	0	0.00	14.50	2	4,154	0.05%
2020/04/08	5	14.45	0	0.00	14.50	5	4,304	0.12%
2020/04/07	0	0.00	2	14.60	14.60	-2	4,325	-0.05%
2020/04/01	0	0.00	15	14.32	14.50	-15	4,451	-0.34%
2020/03/31	25	14.00	0	0.00	13.95	25	4,419	0.57%
2020/03/26	0	0.00	2	13.95	14.05	-2	4,352	-0.05%
2020/03/25	7.1	14.29	10	14.03	14.05	-2.9	4,341	-0.07%
2020/03/24	0	0.00	2	13.80	14.00	-2	4,310	-0.05%
2020/03/23	2	12.80	0	0.00	12.80	2	4,248	0.05%
2020/03/20	2	14.00	10	13.83	13.75	-8	4,208	-0.19%
2020/03/18	2	14.40	0	0.00	14.15	2	4,070	0.05%
2020/03/10	0	0.00	2	16.00	16.40	-2	3,750	-0.05%
2020/03/09	0	0.00	2	16.95	15.95	-2	3,708	-0.05%
2020/03/06	0	0.00	2	16.75	16.75	-2	3,635	-0.06%
2020/03/05	2	17.00	0	0.00	16.95	2	3,607	0.06%
2020/03/04	0	0.00	1	16.50	17.00	-1	3,478	-0.03%
2020/02/27	1	15.70	5	16.45	15.75	-4	3,226	-0.12%
2020/02/24	10	16.50	10	16.80	16.70	0	3,081	0.00%
2020/02/18	1	17.45	3	17.60	17.20	-2	2,789	-0.07%
2020/02/17	0	0.00	12	17.10	17.20	-12	2,656	-0.45%
2020/02/14	10	16.75	50	16.41	16.75	-40	2,508	-1.59%
2020/02/13	10	15.70	0	0.00	15.70	10	2,339	0.43%
2020/02/12	20	15.73	0	0.00	15.75	20	2,368	0.84%
2020/02/11	10	15.70	0	0.00	15.80	10	2,364	0.42%
2020/02/10	20	15.35	20	15.66	15.70	0	2,415	0.00%
2020/02/07	0	0.00	14	15.60	15.60	-14	2,484	-0.56%
2020/02/06	10	15.65	10	15.83	15.95	0	2,732	0.00%
2020/02/05	10	15.50	0	0.00	15.50	10	2,700	0.37%
2020/02/03	20	15.08	20	15.40	15.80	0	2,657	0.00%
2020/01/31	0	0.00	23	15.82	15.70	-23	2,627	-0.88%
2020/01/30	30	15.45	13	15.64	15.45	17	2,585	0.66%
2020/01/16	0	0.00	3	16.75	16.75	-3	2,453	-0.12%
2020/01/15	0	0.00	4	16.70	16.60	-4	2,449	-0.16%
2020/01/14	3	16.55	1	16.80	16.55	2	2,432	0.08%
2020/01/13	0	0.00	1	16.80	16.75	-1	2,436	-0.04%
2020/01/10	0	0.00	15	16.60	16.30	-15	2,313	-0.65%
2020/01/09	15	15.96	0	0.00	16.00	15	2,221	0.68%
2020/01/07	1	16.05	0	0.00	16.05	1	2,187	0.05%
2020/01/02	2	16.35	1	16.25	16.20	1	2,077	0.05%
2019/12/31	0	0.00	3	15.95	15.85	-3	1,981	-0.15%
2019/12/30	1	15.85	0	0.00	15.85	1	1,928	0.05%
2019/12/26	0	0.00	10	15.00	14.95	-10	1,760	-0.57%
2019/12/24	10	14.85	0	0.00	14.90	10	1,813	0.55%
2019/12/20	14	15.05	0	0.00	15.05	14	1,837	0.76%
2019/11/26	0	0.00	10	15.15	15.10	-10	2,723	-0.37%
2019/11/15	0	0.00	14	15.05	15.05	-14	4,007	-0.35%
2019/11/14	1	14.85	0	0.00	14.90	1	4,015	0.02%
2019/11/12	0	0.00	5	15.10	15.20	-5	4,098	-0.12%
2019/11/11	0	0.00	2	15.05	15.05	-2	4,217	-0.05%
2019/11/07	2	15.85	0	0.00	15.70	2	4,215	0.05%
2019/11/06	5	16.22	0	0.00	16.20	5	4,152	0.12%
2019/11/05	3	16.17	44	16.06	16.25	-41	4,060	-1.01%
2019/11/01	20	15.45	0	0.00	15.50	20	3,786	0.53%
2019/10/29	0	0.00	5	15.65	15.45	-5	3,797	-0.13%
2019/10/25	0	0.00	1	15.85	15.75	-1	3,786	-0.03%
2019/10/21	0	0.00	1	15.75	15.75	-1	3,863	-0.03%
2019/10/18	14	15.65	0	0.00	15.65	14	3,816	0.37%
2019/10/15	0	0.00	40	15.63	15.50	-40	3,781	-1.06%
2019/10/14	0	0.00	2	15.45	15.35	-2	3,729	-0.05%
2019/10/09	0	0.00	1	15.05	15.05	-1	3,687	-0.03%
2019/10/08	0	0.00	2	15.10	14.95	-2	3,688	-0.05%
2019/10/07	5	14.95	22	14.78	14.90	-17	3,668	-0.46%
2019/10/04	0	0.00	11	14.60	14.50	-11	3,646	-0.30%
2019/10/02	1	14.65	0	0.00	14.65	1	3,683	0.03%
2019/10/01	0	0.00	1	14.90	14.75	-1	3,745	-0.03%
2019/09/27	2	14.75	14	14.60	14.70	-12	3,850	-0.31%
2019/09/26	7	15.35	0	0.00	15.15	7	3,809	0.18%
2019/09/20	10	15.30	10	15.45	15.55	0	3,781	0.00%
2019/09/19	30	15.40	0	0.00	15.35	30	3,772	0.80%
2019/09/18	53	15.51	0	0.00	15.45	53	3,768	1.41%
2019/09/12	0	0.00	55	16.07	15.95	-55	3,731	-1.47%
2019/09/11	2	15.50	1	15.55	15.65	1	3,524	0.03%
2019/09/10	11	15.45	0	0.00	15.35	11	3,515	0.31%
2019/09/09	1	15.65	0	0.00	15.65	1	3,495	0.03%
2019/09/06	59	15.70	1	15.75	15.75	58	3,502	1.66%
2019/09/05	2	15.78	0	0.00	15.75	2	3,567	0.06%
2019/09/04	1	15.85	21	15.95	15.90	-20	3,516	-0.57%
2019/09/03	22	15.75	2	15.60	15.70	20	3,401	0.59%
2019/09/02	0	0.00	2	15.85	15.90	-2	3,331	-0.06%
2019/08/30	9	16.05	15	15.69	15.70	-6	3,278	-0.18%
2019/08/29	3	15.27	0	0.00	15.25	3	3,101	0.10%
2019/08/28	11	15.44	0	0.00	15.30	11	3,071	0.36%
2019/08/27	10	15.60	12	15.74	15.60	-2	3,023	-0.07%
2019/08/26	50	15.15	52	15.39	15.60	-2	2,977	-0.07%
2019/08/23	14	15.58	13	15.66	15.55	1	2,875	0.03%
2019/08/22	48	16.06	28	16.20	15.90	20	2,778	0.72%
2019/08/21	30	15.78	12	15.85	15.85	18	2,167	0.83%
2019/08/19	0	0.00	0	14.00	14.00	0	1,780	0.00%
2019/08/13	0	0.00	1	14.85	14.90	-1	1,569	-0.06%
2019/08/02	3	13.85	0	0.00	13.90	3	1,638	0.18%
2019/07/26	5	14.20	0	0.00	14.20	5	1,817	0.28%
2019/07/17	0	0.00	4	15.35	15.15	-4	1,905	-0.21%
2019/07/09	0	0.00	5	15.00	14.95	-5	2,645	-0.19%
2019/07/08	0	0.00	5	15.45	15.50	-5	2,865	-0.17%
2019/07/04	10	15.70	1	15.70	15.70	9	2,984	0.30%
2019/06/24	1	15.00	1	14.90	14.95	0	3,000	0.00%
2019/06/21	0	0.00	2	15.05	14.90	-2	3,081	-0.06%
2019/06/20	1	14.80	1	14.80	14.80	0	3,149	0.00%
2019/06/13	0	0.00	2	14.75	14.90	-2	3,134	-0.06%
2019/05/09	0	0.00	20	14.95	14.65	-20	2,620	-0.76%
2019/04/25	0	0.00	8	14.70	14.40	-8	2,273	-0.35%
2019/04/23	1	14.65	2	15.60	14.45	-1	2,161	-0.05%
2019/04/22	1	15.90	0	0.00	15.95	1	2,000	0.05%
2019/04/19	2.1	15.86	3	17.00	16.20	-0.9	1,943	-0.05%
2019/04/18	3	16.35	1	16.35	16.35	2	1,718	0.12%
2019/04/17	0	0.00	1	15.05	14.90	-1	1,679	-0.06%
2019/04/16	4	14.60	20	15.20	14.90	-16	1,600	-1.00%
2019/04/15	1	14.45	6	14.94	15.10	-5	1,442	-0.35%
2019/04/12	21	13.68	1	13.35	14.15	20	1,168	1.71%
2019/04/11	0	0.00	8	12.75	13.00	-8	910	-0.88%
2019/04/01	10	11.75	2	11.80	11.65	8	616	1.30%
2019/03/27	0	11.50	12	11.52	11.60	-12	496	-2.42%
2019/03/26	7	11.24	0	0.00	11.35	7	462	1.51%
2019/03/25	3	11.50	7	11.12	11.40	-4	369	-1.08%
2019/03/18	14	10.55	9	10.25	10.05	5	217	2.30%
2019/02/22	0	0.00	2	9.53	9.50	-2	171	-1.17%
2019/02/20	0	9.60	0	0.00	9.56	0	172	0.00%
2019/01/22	1	9.62	0	0.00	9.62	1	165	0.61%
2019/01/18	1	10.00	0	0.00	9.86	1	165	0.60%
2019/01/08	0	8.90	0	0.00	8.92	0	127	0.00%
2018/10/12	1	8.46	1	8.66	8.80	0	368	0.00%
2018/10/11	0	0.00	1	9.35	8.56	-1	367	-0.27%
2018/10/09	1	9.52	0	0.00	9.51	1	355	0.28%
2018/10/05	0	0.00	1	9.80	9.79	-1	361	-0.28%
2018/10/04	1	9.95	0	0.00	9.93	1	363	0.28%
2018/09/17	0	0.00	5	9.57	9.57	-5	428	-1.17%
2018/08/22	0	0.00	10	10.25	10.30	-10	552	-1.81%
2018/08/21	0	0.00	1	10.10	10.10	-1	564	-0.18%
2018/08/02	0	0.00	1	10.90	10.80	-1	611	-0.16%
2018/08/01	2	10.93	0	0.00	11.00	2	608	0.33%
2018/06/05	0	0.00	1	11.55	11.55	-1	723	-0.14%
2018/05/14	1	10.50	0	0.00	10.40	1	709	0.14%
2018/04/16	0	0.00	10	11.60	11.45	-10	935	-1.07%
2018/04/11	0	0.00	10	11.65	11.65	-10	869	-1.15%
2018/04/10	10	11.90	0	0.00	11.90	10	828	1.21%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/02/08	0	0.00	5	10.60	10.60	-5	2,324	-0.22%
2018/02/07	0	0.00	1	11.05	10.95	-1	2,338	-0.04%
2018/02/06	2	10.75	0	0.00	10.80	2	2,334	0.09%
2018/01/29	4	12.60	4	12.45	12.45	0	2,310	0.00%
2018/01/17	2	12.13	0	0.00	12.15	2	2,181	0.09%
2018/01/09	1	12.50	0	0.00	12.45	1	2,231	0.04%
2018/01/04	5	12.50	0	0.00	12.50	5	2,207	0.23%
2018/01/03	0	0.00	1	12.80	12.65	-1	2,193	-0.05%