廣宇 (2328)-凱基-八德券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.70
漲跌
▼0.05
漲幅
-0.13%
成交量
3,288張
產業
上市電子零組件類股
697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

廣宇 (2328)籌碼相關－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	15	38.49	5	38.30	38.70	10	3,834	0.26%
2024/11/20	5	39.10	16	40.29	38.75	-11	3,798	-0.29%
2024/11/19	8	39.50	2.3	39.26	39.55	5.7	3,652	0.16%
2024/11/15	4	38.88	6	39.11	38.35	-2	3,526	-0.06%
2024/11/14	0	0.00	7	38.83	38.20	-7	3,426	-0.20%
2024/11/13	5	38.55	2	38.83	38.45	3	3,369	0.09%
2024/11/12	30	40.08	6	40.24	39.05	24	3,285	0.73%
2024/11/11	2	38.45	5	39.55	39.85	-3	2,809	-0.11%
2024/11/08	4.1	39.07	10	39.32	39.20	-5.9	2,699	-0.22%
2024/11/07	13.5	39.90	25	39.88	39.80	-11.5	2,513	-0.46%
2024/11/06	0	0.00	2	38.50	38.15	-2	2,115	-0.09%
2024/11/05	1	38.65	0	0.00	38.00	1	2,059	0.05%
2024/11/04	0	0.00	2	38.95	39.00	-2	1,949	-0.10%
2024/11/01	0	0.00	15	38.09	38.55	-15	1,807	-0.83%
2024/10/30	16	37.77	5	37.38	37.60	11	1,547	0.71%
2024/10/29	1	35.30	0	0.00	35.35	1	1,319	0.08%
2024/10/25	0	0.00	3	36.20	36.20	-3	1,313	-0.23%
2024/10/24	1	36.40	1	36.50	35.95	0	1,327	0.00%
2024/10/22	0	0.00	1	36.20	36.30	-1	1,313	-0.08%
2024/10/18	0	0.00	1	35.75	35.35	-1	1,408	-0.07%
2024/10/17	0	0.00	12.1	35.44	35.40	-12.1	1,436	-0.84%
2024/10/04	0	35.25	0	0.00	34.90	0	1,907	0.00%
2024/09/19	0	0.00	10	34.90	35.30	-10	2,607	-0.38%
2024/09/12	0	0.00	2	34.05	34.10	-2	2,993	-0.07%
2024/09/05	0	0.00	2	33.60	33.70	-2	3,427	-0.06%
2024/09/04	1	34.25	0	0.00	34.25	1	3,527	0.03%
2024/08/30	2	35.03	0	0.00	35.05	2	4,951	0.04%
2024/08/28	0	0.00	1	36.35	36.25	-1	5,620	-0.02%
2024/08/27	0	0.00	2	36.08	36.20	-2	6,154	-0.03%
2024/08/23	1	35.00	0	0.00	35.45	1	7,569	0.01%
2024/08/22	2	35.40	0	0.00	35.55	2	7,820	0.03%
2024/08/21	1	35.30	10	35.50	35.30	-9	7,930	-0.11%
2024/08/20	0	0.00	1	35.65	35.60	-1	7,942	-0.01%
2024/08/12	0	0.00	2	33.33	33.45	-2	8,035	-0.02%
2024/08/07	1	32.70	0	0.00	32.85	1	8,093	0.01%
2024/08/06	2	30.05	1	31.65	31.10	1	8,102	0.01%
2024/08/05	2	32.03	0	0.00	31.65	2	8,134	0.02%
2024/08/01	10	35.85	0	0.00	36.10	10	8,349	0.12%
2024/07/31	3	35.28	0	0.00	35.10	3	8,566	0.04%
2024/07/29	2	34.85	4	34.65	34.60	-2	8,579	-0.02%
2024/07/26	1	35.20	0	0.00	35.20	1	8,598	0.01%
2024/07/23	0	0.00	5	36.10	35.90	-5	8,591	-0.06%
2024/07/22	3	35.83	10	35.55	35.85	-7	8,588	-0.08%
2024/07/19	4	36.93	0	0.00	36.80	4	8,553	0.05%
2024/07/18	21	38.20	0	0.00	38.30	21	8,507	0.25%
2024/07/16	5	39.20	0	0.00	39.10	5	8,443	0.06%
2024/07/11	0	0.00	3	40.28	40.00	-3	8,418	-0.04%
2024/07/10	1	40.10	0	0.00	40.45	1	8,388	0.01%
2024/07/09	10	40.55	0	0.00	39.85	10	8,341	0.12%
2024/07/08	4	41.23	0	0.00	40.55	4	8,273	0.05%
2024/07/05	2	40.90	4	40.99	40.55	-2	8,169	-0.02%
2024/07/04	0	0.00	2	40.00	40.05	-2	8,030	-0.02%
2024/07/02	0	39.20	0	0.00	39.15	0	8,000	0.00%
2024/07/01	1	39.95	11	40.02	39.60	-10	8,007	-0.12%
2024/06/28	0	0.00	2	40.50	40.05	-2	8,035	-0.02%
2024/06/27	4	40.01	1	40.75	40.25	3	8,056	0.04%
2024/06/26	1	39.80	0	0.00	39.65	1	8,285	0.01%
2024/06/24	0	0.00	13	39.80	39.80	-13	9,324	-0.14%
2024/06/21	2	39.95	3	40.15	40.15	-1	9,294	-0.01%
2024/06/20	2	40.40	1	39.85	40.30	1	9,245	0.01%
2024/06/19	2	40.15	2	40.00	39.30	0	9,169	0.00%
2024/06/17	0	0.00	1	39.70	39.70	-1	9,018	-0.01%
2024/06/14	3	39.82	3	39.63	40.00	0	9,016	0.00%
2024/06/13	1	38.90	2	39.25	38.80	-1	8,899	-0.01%
2024/06/12	4	38.63	2	38.35	38.75	2	9,012	0.02%
2024/06/11	5	38.45	0	0.00	38.60	5	8,972	0.06%
2024/06/07	1	39.50	2	39.83	39.30	-1	8,929	-0.01%
2024/06/06	3	41.03	2	41.65	40.85	1	8,866	0.01%
2024/06/05	6	40.64	28	41.02	41.90	-22	8,267	-0.27%
2024/06/04	11	40.08	0	0.00	39.50	11	7,684	0.14%
2024/06/03	1	39.95	7	40.05	40.00	-6	7,305	-0.08%
2024/05/31	8	39.66	15	39.43	38.90	-7	6,993	-0.10%
2024/05/30	9	38.46	7	39.05	38.95	2	6,448	0.03%
2024/05/29	8	39.21	105	39.11	40.15	-97	5,974	-1.62%	大賣/
2024/05/28	4	36.73	29	37.55	37.25	-25	5,036	-0.50%
2024/05/27	0	0.00	4	36.16	36.05	-4	4,790	-0.08%
2024/05/24	11	34.75	1	34.90	35.15	10	4,680	0.21%
2024/05/22	9	35.59	2	35.55	35.40	7	4,628	0.15%
2024/05/21	2	35.05	0	0.00	35.25	2	4,606	0.04%
2024/05/20	10	34.75	0	0.00	34.80	10	4,594	0.22%
2024/05/16	15	35.13	8	35.40	34.85	7	4,580	0.15%
2024/05/15	10	35.30	4	34.80	34.75	6	4,565	0.13%
2024/05/09	0	0.00	2	36.10	35.65	-2	4,461	-0.04%
2024/05/08	0	0.00	1.3	36.01	36.30	-1.3	4,386	-0.03%
2024/05/07	1	35.05	3	35.03	35.15	-2	4,186	-0.05%
2024/05/06	6	35.18	32	35.49	36.05	-26	4,090	-0.64%
2024/04/29	0	0.00	1	34.15	34.40	-1	3,793	-0.03%
2024/04/26	0	0.00	1	33.70	33.70	-1	3,776	-0.03%
2024/04/25	0	0.00	2	33.78	33.50	-2	3,766	-0.05%
2024/04/22	1	32.70	0	0.00	32.40	1	3,732	0.03%
2024/04/19	0	0.00	7	32.55	32.65	-7	3,715	-0.19%
2024/04/15	0	0.00	20	34.05	34.00	-20	3,609	-0.55%
2024/04/12	2	34.75	0	0.00	34.50	2	3,600	0.06%
2024/04/11	10	34.55	1	34.70	34.55	9	3,583	0.25%
2024/04/10	2	35.25	1	35.20	35.15	1	3,564	0.03%
2024/04/09	3	35.07	4	35.20	34.95	-1	3,535	-0.03%
2024/04/08	2	35.10	1	35.60	35.10	1	3,504	0.03%
2024/04/03	3	35.32	26	35.42	35.50	-23	3,464	-0.66%
2024/04/02	1	35.95	3	35.77	36.10	-2	3,414	-0.06%
2024/04/01	3	36.03	0	0.00	35.75	3	3,350	0.09%
2024/03/29	5	36.76	2	36.63	36.20	3	3,217	0.09%
2024/03/28	94	37.72	180	38.34	38.25	-86	2,879	-2.99%	大賣/
2024/03/27	2	35.30	3	34.77	35.15	-1	1,874	-0.05%
2024/03/26	7	33.61	0	0.00	33.25	7	1,737	0.40%
2024/03/25	2	33.95	0	0.00	34.10	2	1,719	0.12%
2024/03/22	14	34.33	1	34.15	34.25	13	1,725	0.75%
2024/03/21	0	0.00	13	33.97	34.10	-13	1,699	-0.76%
2024/03/20	1	34.20	6	33.93	33.80	-5	1,682	-0.30%
2024/03/19	6	34.00	0	0.00	34.10	6	1,652	0.36%
2024/03/18	1	33.80	3	33.45	33.70	-2	1,591	-0.13%
2024/03/15	8.3	33.88	3	34.05	34.10	5.3	1,551	0.34%
2024/03/13	6	32.70	0	0.00	32.80	6	1,373	0.44%
2024/03/12	18	33.48	3	33.60	33.50	15	1,314	1.14%
2024/03/11	10	31.75	0	0.00	31.50	10	1,191	0.84%
2024/03/08	8	30.69	5	30.65	30.45	3	1,169	0.26%
2024/03/06	0	0.00	3	32.77	32.75	-3	1,081	-0.28%
2024/03/04	1	32.90	0	0.00	33.15	1	1,088	0.09%
2024/03/01	0	0.00	1	32.65	32.75	-1	1,074	-0.09%
2024/02/29	0	0.00	1	32.85	32.80	-1	1,073	-0.09%
2024/02/27	2	33.00	2	33.00	33.10	0	1,061	0.00%
2024/02/22	0	0.00	3	33.43	33.35	-3	1,064	-0.28%
2024/02/21	0	0.00	1	32.80	32.85	-1	1,048	-0.10%
2024/02/20	2	32.78	0	33.30	32.75	2	1,052	0.19%
2024/02/15	2	32.10	17	32.19	32.15	-15	1,063	-1.41%
2024/02/05	1	33.10	0	0.00	33.05	1	1,035	0.10%
2024/01/31	0	0.00	2	33.20	33.15	-2	1,047	-0.19%
2024/01/18	0	33.15	0	0.00	33.10	0	1,129	0.00%
2024/01/16	1	33.75	0	0.00	33.65	1	1,132	0.09%
2024/01/15	0	0.00	5	33.95	34.10	-5	1,140	-0.44%
2024/01/11	1	33.70	0	0.00	34.00	1	1,194	0.08%
2024/01/10	1	33.60	0	0.00	33.55	1	1,255	0.08%
2024/01/09	1	34.00	5	33.95	34.00	-4	1,254	-0.32%
2024/01/08	1	34.10	0	0.00	34.05	1	1,263	0.08%
2024/01/04	1	34.50	0	0.00	34.50	1	1,269	0.08%
2024/01/03	2	35.10	0	0.00	34.95	2	1,263	0.16%
2023/12/29	2	35.30	0	0.00	35.45	2	1,251	0.16%
2023/12/28	2	35.20	0	0.00	35.30	2	1,241	0.16%
2023/12/26	2	35.10	30	35.20	35.20	-28	1,232	-2.27%
2023/12/19	4	34.80	0	0.00	34.70	4	1,227	0.33%
2023/12/18	23	35.55	0	0.00	35.40	23	1,222	1.88%
2023/12/15	0	0.00	3	35.40	35.35	-3	1,217	-0.25%
2023/12/14	0	0.00	40	35.05	35.20	-40	1,251	-3.20%
2023/12/11	2	34.65	0	0.00	34.55	2	1,254	0.16%
2023/12/08	2	35.08	0	0.00	35.00	2	1,254	0.16%
2023/12/07	5	35.20	0	0.00	35.10	5	1,258	0.40%
2023/12/06	1	35.10	0	0.00	35.10	1	1,267	0.08%
2023/12/05	1	35.25	0	0.00	35.25	1	1,288	0.08%
2023/11/28	2	35.38	0	0.00	35.45	2	1,381	0.14%
2023/11/20	0	0.00	1	35.35	35.40	-1	1,515	-0.07%
2023/11/13	1	34.30	0	0.00	34.30	1	1,573	0.06%
2023/11/08	0	0.00	22	34.46	34.55	-22	1,689	-1.30%
2023/11/07	1	34.80	0	0.00	34.70	1	1,720	0.06%
2023/11/03	0	0.00	4.1	34.70	34.60	-4.1	1,831	-0.22%
2023/11/01	1	34.00	0	0.00	33.95	1	1,876	0.05%
2023/10/30	50	34.01	0	0.00	33.85	50	1,961	2.55%
2023/10/26	3	34.70	0	0.00	34.50	3	2,086	0.14%
2023/10/25	1	35.55	0	0.00	35.20	1	2,129	0.05%
2023/10/24	21	34.40	0	0.00	34.90	21	2,158	0.97%
2023/10/19	2	35.48	0	0.00	35.20	2	2,554	0.08%
2023/10/18	27	36.01	0	0.00	36.25	27	2,602	1.04%
2023/10/16	1	37.05	0	0.00	36.70	1	2,779	0.04%
2023/10/13	3	37.20	0	0.00	37.20	3	3,110	0.10%
2023/10/06	0	0.00	3	37.30	37.20	-3	4,595	-0.07%
2023/10/04	30	36.90	0	0.00	36.85	30	5,273	0.57%
2023/10/03	3	37.40	0	0.00	37.35	3	5,297	0.06%
2023/09/27	20	37.00	0	0.00	36.95	20	5,449	0.37%
2023/09/26	1	37.70	0	0.00	37.15	1	5,482	0.02%
2023/09/21	70	37.30	0	0.00	37.20	70	5,544	1.26%
2023/09/20	2	38.05	0	0.00	37.70	2	5,549	0.04%
2023/09/19	0	0.00	2	38.50	38.15	-2	5,570	-0.04%
2023/09/18	3	38.00	0	0.00	37.85	3	5,564	0.05%
2023/09/15	9	38.20	0.3	38.05	38.05	8.7	5,593	0.16%
2023/09/14	8	38.40	0	0.00	38.40	8	5,626	0.14%
2023/09/13	0	0.00	3	38.07	38.10	-3	5,637	-0.05%
2023/09/12	2	38.05	0	0.00	38.10	2	5,682	0.04%
2023/09/08	0	0.00	1	38.35	38.20	-1	5,757	-0.02%
2023/09/07	3	38.70	0	0.00	38.15	3	5,846	0.05%
2023/09/05	0	0.00	2	38.10	38.00	-2	6,070	-0.03%
2023/09/04	13	37.20	0	0.00	37.45	13	6,148	0.21%
2023/08/30	31	37.05	1	37.25	37.15	30	6,446	0.47%
2023/08/29	3	36.55	3	36.55	36.75	0	6,707	0.00%
2023/08/28	6	37.24	0	0.00	37.00	6	7,141	0.08%
2023/08/24	0	0.00	75	39.07	39.10	-75	7,541	-0.99%
2023/08/22	65	38.62	0	0.00	38.20	65	7,653	0.85%
2023/08/14	0	0.00	1	38.40	38.75	-1	7,887	-0.01%
2023/08/10	20	39.80	0	0.00	39.50	20	7,833	0.26%
2023/08/09	21	40.90	0	0.00	40.85	21	7,749	0.27%
2023/08/08	21	41.20	0	0.00	41.25	21	7,732	0.27%
2023/08/04	6	40.39	2	40.60	40.60	4	7,717	0.05%
2023/08/02	7	40.60	7	40.55	40.30	0	7,705	0.00%
2023/07/20	17	42.23	0	0.00	42.05	17	7,057	0.24%
2023/07/19	0	0.00	1	41.95	42.25	-1	6,992	-0.01%
2023/07/18	1	44.25	1	44.90	43.40	0	6,899	0.00%
2023/07/17	6	44.91	13	44.90	43.85	-7	6,657	-0.11%
2023/07/14	5	43.16	56	44.23	45.25	-51	6,534	-0.78%
2023/07/13	16	44.07	13	45.05	43.60	3	6,009	0.05%
2023/07/12	65	42.97	27	42.96	43.20	38	5,372	0.71%
2023/07/11	1	41.40	3	41.38	41.80	-2	4,898	-0.04%
2023/07/10	4	40.50	0	0.00	40.20	4	4,779	0.08%
2023/07/07	0	0.00	1	40.05	40.00	-1	4,765	-0.02%
2023/07/06	0	0.00	4	39.40	39.40	-4	4,720	-0.08%
2023/07/05	4	41.05	0	0.00	40.30	4	4,691	0.09%
2023/07/04	1	40.10	0	0.00	40.15	1	4,653	0.02%
2023/06/29	0	0.00	1	40.10	39.55	-1	4,634	-0.02%
2023/06/19	10	41.10	1	41.05	40.75	9	4,676	0.19%
2023/06/16	1	40.80	0	0.00	40.70	1	4,672	0.02%
2023/06/15	1	40.90	1	41.30	41.35	0	4,630	0.00%
2023/06/14	1	41.20	0	0.00	41.00	1	4,588	0.02%
2023/06/13	1	42.15	1	42.15	41.45	0	4,573	0.00%
2023/06/12	1	41.40	2	41.58	41.45	-1	4,481	-0.02%
2023/06/09	3	40.68	1	40.80	40.75	2	4,355	0.05%
2023/06/06	0	0.00	1	41.45	41.50	-1	4,228	-0.02%
2023/06/05	1	42.30	20	42.01	42.05	-19	4,259	-0.45%
2023/06/02	1	42.50	0	0.00	42.50	1	4,197	0.02%
2023/06/01	1	42.65	26	42.68	43.00	-25	3,960	-0.63%
2023/05/31	0	0.00	29	40.55	40.85	-29	3,515	-0.83%
2023/05/30	1	39.95	6	39.72	39.60	-5	3,170	-0.16%
2023/05/29	0	0.00	36	39.42	39.40	-36	3,186	-1.13%
2023/05/26	0	0.00	18	38.89	38.35	-18	3,077	-0.58%
2023/05/24	13	38.51	2	38.75	38.85	11	3,029	0.36%
2023/05/23	1	38.25	52	38.65	38.20	-51	2,914	-1.75%
2023/05/22	0	0.00	0	37.80	37.90	0	2,848	0.00%
2023/05/19	2	37.83	0	0.00	37.65	2	2,863	0.07%
2023/05/18	0	0.00	1	37.55	37.45	-1	2,905	-0.03%
2023/05/10	1	37.40	0	37.50	37.50	1	3,198	0.03%
2023/05/03	0	0.00	4	37.73	37.45	-4	3,548	-0.11%
2023/05/02	0	0.00	7	38.10	38.10	-7	3,654	-0.19%
2023/04/27	14	37.80	0	0.00	37.70	14	3,673	0.38%
2023/04/25	3	36.48	0	0.00	36.45	3	3,599	0.08%
2023/04/24	30	37.30	0	0.00	37.35	30	3,576	0.84%
2023/04/21	1	37.65	0	0.00	37.45	1	3,564	0.03%
2023/04/20	30	38.30	0	0.00	38.50	30	3,500	0.86%
2023/04/19	1	40.05	30	39.80	39.15	-29	3,480	-0.83%
2023/04/14	0	0.00	30	39.30	39.15	-30	3,351	-0.90%
2023/04/13	10	39.30	0	0.00	39.00	10	3,336	0.30%
2023/04/10	0	0.00	7	39.20	38.65	-7	3,331	-0.21%
2023/04/06	0	0.00	1	39.50	39.25	-1	3,325	-0.03%
2023/03/24	3	38.62	2	39.05	39.05	1	3,354	0.03%
2023/03/16	7	37.42	0	0.00	37.10	7	3,852	0.18%
2023/03/14	20	37.35	0	0.00	37.55	20	4,477	0.45%
2023/03/10	1	38.55	0	0.00	38.50	1	5,921	0.02%
2023/03/08	1	40.40	9	40.54	40.40	-8	5,843	-0.14%
2023/03/07	0	0.00	3	40.05	39.75	-3	5,814	-0.05%
2023/03/02	1	38.95	0	0.00	38.95	1	5,697	0.02%
2023/03/01	2	39.45	20	39.40	39.55	-18	5,660	-0.32%
2023/02/24	0	0.00	1	38.70	38.50	-1	5,568	-0.02%
2023/02/23	0	0.00	1	38.90	38.95	-1	5,553	-0.02%
2023/02/22	38	38.50	0	0.00	38.45	38	5,540	0.69%
2023/02/21	0	0.00	3	39.75	39.20	-3	5,517	-0.05%
2023/02/16	1	39.55	54	39.72	39.65	-53	5,467	-0.97%
2023/02/13	0	0.00	1	38.85	38.60	-1	5,329	-0.02%
2023/02/10	1	39.20	3	39.67	39.15	-2	5,303	-0.04%
2023/02/07	1	39.35	1	39.40	39.15	0	5,094	0.00%
2023/02/06	2	39.45	71	39.75	39.85	-69	5,039	-1.37%
2023/02/03	1	39.35	1	38.75	38.60	0	4,859	0.00%
2023/02/02	0	0.00	1	39.10	39.15	-1	4,833	-0.02%
2023/02/01	0	0.00	5	39.05	39.05	-5	4,801	-0.10%
2023/01/31	0	0.00	2	38.53	38.55	-2	4,738	-0.04%
2023/01/30	5	37.00	1	37.00	36.85	4	4,642	0.09%
2023/01/13	1	36.65	0	0.00	36.05	1	4,727	0.02%
2023/01/12	6	36.58	2	36.60	36.50	4	4,740	0.08%
2023/01/11	0	0.00	1	37.40	37.15	-1	4,742	-0.02%
2023/01/09	23	37.36	3	37.45	37.45	20	4,774	0.42%
2023/01/05	0	0.00	3	38.35	38.05	-3	4,724	-0.06%
2022/12/29	1	36.55	0	0.00	37.30	1	4,668	0.02%
2022/12/28	1	37.90	0	0.00	37.45	1	4,667	0.02%
2022/12/27	3	38.60	2	38.63	38.65	1	4,639	0.02%
2022/12/26	1	37.60	0	0.00	37.95	1	4,620	0.02%
2022/12/20	3	38.22	0	0.00	37.55	3	4,598	0.07%
2022/12/16	29	38.10	0	0.00	38.05	29	4,502	0.64%
2022/12/15	0	0.00	1	38.65	38.70	-1	4,470	-0.02%
2022/12/13	2	38.68	0	0.00	38.30	2	4,379	0.05%
2022/12/12	2	39.40	1	39.65	39.50	1	4,315	0.02%
2022/12/09	2	38.78	10	39.48	38.75	-8	4,220	-0.19%
2022/12/08	7	39.60	5	39.33	39.15	2	4,114	0.05%
2022/12/07	5	40.07	4.1	39.30	38.50	0.9	3,854	0.02%
2022/12/06	0	0.00	17	40.54	40.75	-17	3,507	-0.48%
2022/12/05	30	40.66	20	41.02	41.15	10	3,187	0.31%
2022/12/02	24	39.63	114.1	39.66	39.75	-90.1	2,169	-4.15%	大賣/
2022/11/29	2	35.20	6	35.48	35.65	-4	1,686	-0.24%
2022/11/25	1	33.65	0	0.00	33.65	1	1,687	0.06%
2022/11/16	1	33.90	0	0.00	33.90	1	1,701	0.06%
2022/11/14	3	34.20	4	33.96	34.20	-1	1,694	-0.06%
2022/11/09	0	0.00	1	33.50	33.30	-1	1,724	-0.06%
2022/11/08	0	0.00	8	33.01	32.75	-8	1,710	-0.47%
2022/11/07	0	0.00	1	32.55	32.60	-1	1,708	-0.06%
2022/11/03	0	0.00	2	32.20	32.25	-2	1,731	-0.12%
2022/11/02	0	0.00	4	32.13	32.10	-4	1,732	-0.23%
2022/11/01	1	32.00	0	0.00	31.90	1	1,731	0.06%
2022/10/27	0	0.00	1	32.50	32.70	-1	1,721	-0.06%
2022/10/25	10	32.80	2	32.65	32.65	8	1,701	0.47%
2022/10/17	0	0.00	1	33.00	33.95	-1	1,550	-0.06%
2022/10/13	0	0.00	1	31.60	31.60	-1	1,544	-0.06%
2022/10/12	1	33.05	0	0.00	33.10	1	1,523	0.07%
2022/09/29	5	32.00	0	0.00	32.15	5	1,648	0.30%
2022/09/28	5	31.12	0	0.00	30.20	5	1,632	0.31%
2022/09/26	3	31.92	0	0.00	31.60	3	1,652	0.18%
2022/09/23	0	0.00	1	33.70	33.60	-1	1,689	-0.06%
2022/09/19	2	33.75	0	0.00	33.75	2	1,810	0.11%
2022/09/12	0	0.00	3	35.15	35.05	-3	2,033	-0.15%
2022/09/06	1	34.30	1	34.35	34.45	0	2,343	0.00%
2022/09/05	2	35.30	0	0.00	35.20	2	2,363	0.08%
2022/09/02	1	36.25	2	35.20	36.25	-1	2,359	-0.04%
2022/09/01	0	0.00	1	35.20	34.90	-1	2,349	-0.04%
2022/08/30	1	34.20	0	0.00	34.45	1	2,478	0.04%
2022/08/29	0	0.00	1	35.15	35.15	-1	2,510	-0.04%
2022/08/26	0	0.00	0.1	36.00	36.15	-0.1	2,531	0.00%
2022/08/17	0	0.00	2	36.25	36.30	-2	4,194	-0.05%
2022/08/11	0	0.00	1	35.50	35.45	-1	4,226	-0.02%
2022/07/29	0	0.00	1	35.40	35.30	-1	4,344	-0.02%
2022/07/25	0	0.00	1	35.35	35.35	-1	4,432	-0.02%
2022/07/22	1	34.95	2	35.20	34.90	-1	4,431	-0.02%
2022/07/18	0	0.00	2	34.05	34.05	-2	4,521	-0.04%
2022/07/15	1	33.55	0	0.00	33.80	1	4,532	0.02%
2022/07/12	9	31.80	0	0.00	30.80	9	4,515	0.20%
2022/07/07	1	33.40	1	33.65	33.75	0	4,545	0.00%
2022/07/06	1	33.35	0	0.00	33.05	1	4,568	0.02%
2022/07/04	2	33.90	15	33.85	33.75	-13	4,639	-0.28%
2022/07/01	3	35.82	0	0.00	34.65	3	4,744	0.06%
2022/06/30	1	37.40	0	0.00	37.20	1	4,780	0.02%
2022/06/29	0	0.00	1	38.20	38.10	-1	4,835	-0.02%
2022/06/28	0	0.00	1	38.45	38.20	-1	5,380	-0.02%
2022/06/27	0	0.00	1	38.70	38.70	-1	5,913	-0.02%
2022/06/23	1	36.95	0	0.00	36.95	1	5,864	0.02%
2022/06/22	0	0.00	1	37.50	36.95	-1	5,842	-0.02%
2022/06/20	2	37.10	19	37.19	36.60	-17	5,786	-0.29%
2022/06/17	15	38.38	12	37.93	38.45	3	5,710	0.05%
2022/06/16	3	39.85	4	39.88	38.40	-1	5,652	-0.02%
2022/06/15	0.1	39.40	0	0.00	39.00	0.1	5,442	0.00%
2022/06/14	2	39.30	1	38.20	39.35	1	5,403	0.02%
2022/06/13	0	0.00	1	38.55	38.70	-1	5,398	-0.02%
2022/06/10	1	39.55	0	0.00	39.15	1	5,382	0.02%
2022/06/09	10	39.75	1	39.60	39.60	9	5,343	0.17%
2022/06/08	0	0.00	10	39.65	39.10	-10	5,262	-0.19%
2022/06/07	10	38.80	0	0.00	38.80	10	5,177	0.19%
2022/06/06	0	0.00	6	38.63	38.60	-6	5,165	-0.12%
2022/06/02	1	39.35	0	0.00	39.00	1	5,185	0.02%
2022/06/01	4	39.49	20	39.60	39.30	-16	5,207	-0.31%
2022/05/31	6	39.59	6	39.35	38.85	0	5,024	0.00%
2022/05/30	14	38.77	5	38.50	38.65	9	4,828	0.19%
2022/05/27	2	38.23	1	38.70	38.70	1	4,657	0.02%
2022/05/26	34	38.23	3	37.98	38.00	31	4,506	0.69%
2022/05/25	8	37.55	5	37.58	37.95	3	4,107	0.07%
2022/05/23	1	36.10	2	35.68	35.50	-1	3,754	-0.03%
2022/05/18	0	0.00	1	34.65	35.00	-1	3,771	-0.03%
2022/05/16	2	34.20	0	0.00	34.00	2	3,808	0.05%
2022/05/13	0	0.00	2	34.55	34.35	-2	3,800	-0.05%
2022/05/12	2	33.83	4	34.21	33.60	-2	3,751	-0.05%
2022/05/10	2	34.10	0	0.00	34.50	2	3,738	0.05%
2022/05/09	0	0.00	2	33.80	33.95	-2	3,744	-0.05%
2022/05/05	0	0.00	2	35.20	35.25	-2	3,766	-0.05%
2022/05/04	1	35.20	0	0.00	35.00	1	3,750	0.03%
2022/04/29	0	0.00	1	33.50	33.30	-1	3,703	-0.03%
2022/04/27	9	33.12	4	33.10	33.25	5	3,698	0.14%
2022/04/21	6	37.60	0	0.00	37.30	6	3,602	0.17%
2022/04/20	3	37.62	0	0.00	37.40	3	3,588	0.08%
2022/04/15	2	37.23	0	0.00	37.10	2	3,618	0.06%
2022/04/14	3	37.45	2	37.33	37.85	1	3,676	0.03%
2022/04/13	0	0.00	4	36.95	37.20	-4	3,654	-0.11%
2022/04/12	2	36.25	2	36.40	36.30	0	3,976	0.00%
2022/04/11	1	37.00	1	38.40	36.85	0	3,952	0.00%
2022/04/07	1	39.15	0	0.00	38.20	1	3,865	0.03%
2022/04/06	1	38.80	0	0.00	39.00	1	3,750	0.03%
2022/04/01	6	39.61	3	39.53	39.70	3	3,722	0.08%
2022/03/31	20	40.84	39	40.85	40.15	-19	3,671	-0.52%
2022/03/30	4	39.11	11	39.56	40.50	-7	3,133	-0.22%
2022/03/29	1	37.75	0	0.00	37.70	1	2,613	0.04%
2022/03/28	1	36.75	0	0.00	37.20	1	2,671	0.04%
2022/03/23	1	37.40	1	37.35	37.35	0	2,717	0.00%
2022/03/22	0.1	37.30	0	0.00	37.30	0.1	2,816	0.00%
2022/03/21	0	0.00	1	37.30	37.15	-1	2,887	-0.03%
2022/03/17	0	0.00	2	36.50	36.65	-2	3,058	-0.07%
2022/03/16	2	36.50	0	0.00	35.60	2	3,061	0.07%
2022/03/15	3	36.17	0	0.00	36.10	3	3,029	0.10%
2022/03/11	1	37.00	0	0.00	37.05	1	3,105	0.03%
2022/03/09	1	36.95	0	0.00	37.05	1	3,113	0.03%
2022/03/07	1	38.75	5	37.93	37.25	-4	3,097	-0.13%
2022/03/04	1	37.80	2	38.10	38.25	-1	2,993	-0.03%
2022/03/03	0	0.00	5	38.40	38.45	-5	3,032	-0.16%
2022/03/02	2	38.30	0	0.00	38.60	2	3,118	0.06%
2022/03/01	7	38.11	4	38.50	38.55	3	3,147	0.10%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	0	0.00	3	37.50	36.80	-3	3,208	-0.09%
2022/02/22	1	38.00	1	37.95	37.95	0	3,336	0.00%
2022/02/18	1	38.50	0	0.00	38.50	1	3,526	0.03%
2022/02/17	10	38.75	2	38.50	38.35	8	3,549	0.23%
2022/02/16	1	37.90	1	37.75	37.75	0	3,559	0.00%
2022/02/15	1	37.65	0	0.00	37.40	1	3,620	0.03%
2022/02/09	5	38.45	0	0.00	38.40	5	3,947	0.13%
2022/02/08	3	37.95	1	38.05	38.15	2	4,042	0.05%
2022/02/07	1	37.00	0	0.00	37.20	1	4,132	0.02%
2022/01/26	0	36.95	0	0.00	36.55	0	4,254	0.00%
2022/01/24	2	37.30	3	36.83	37.25	-1	5,058	-0.02%
2022/01/18	1	37.70	1	37.45	37.45	0	5,633	0.00%
2022/01/13	1	37.65	1	37.55	37.60	0	6,259	0.00%
2022/01/11	6	37.88	0	0.00	37.70	6	6,738	0.09%
2022/01/07	6	38.60	1	38.50	38.25	5	8,094	0.06%
2022/01/06	11	39.21	0	0.00	39.15	11	8,194	0.13%
2022/01/05	3	40.27	5	40.59	39.80	-2	8,476	-0.02%
2022/01/04	35	39.16	1	39.15	39.05	34	8,757	0.39%
2022/01/03	1	39.50	4	39.15	39.15	-3	9,369	-0.03%
2021/12/27	0	0.00	0.2	39.45	39.70	-0.2	10,142	0.00%
2021/12/24	0	0.00	2	39.60	39.45	-2	10,462	-0.02%
2021/12/22	0	0.00	4	39.73	39.75	-4	10,615	-0.04%
2021/12/21	0	0.00	3	39.23	39.25	-3	10,540	-0.03%
2021/12/20	1	38.70	0	0.00	38.60	1	10,565	0.01%
2021/12/17	3	39.15	1	39.00	39.00	2	10,675	0.02%
2021/12/16	6	40.08	1	39.75	39.50	5	10,696	0.05%
2021/12/15	0	0.00	2	39.05	39.15	-2	10,648	-0.02%
2021/12/13	0	0.00	2	39.43	39.60	-2	10,673	-0.02%
2021/12/09	1	38.80	0	0.00	38.75	1	11,123	0.01%
2021/12/07	3	38.75	9	38.65	38.55	-6	11,065	-0.05%
2021/12/02	8	38.29	20	38.05	37.85	-12	11,114	-0.11%
2021/12/01	1	38.15	2	38.35	38.55	-1	11,134	-0.01%
2021/11/26	22	37.99	15	38.30	37.80	7	11,171	0.06%
2021/11/25	6	39.08	1	38.85	38.80	5	11,109	0.05%
2021/11/24	10	39.20	0	0.00	39.25	10	11,078	0.09%
2021/11/23	55	39.20	8	39.28	39.15	47	11,090	0.42%
2021/11/22	7	40.15	2	40.10	40.10	5	11,177	0.04%
2021/11/19	0	0.00	2	40.40	40.25	-2	11,227	-0.02%
2021/11/18	41	40.15	7	40.40	40.20	34	11,365	0.30%
2021/11/17	2	40.40	21	40.12	40.70	-19	11,309	-0.17%
2021/11/16	39	39.76	0	0.00	39.75	39	11,272	0.35%
2021/11/15	5	40.00	2	39.90	39.80	3	11,328	0.03%
2021/11/12	1	39.75	0	0.00	39.65	1	11,367	0.01%
2021/11/11	1	40.00	0	0.00	39.85	1	11,401	0.01%
2021/11/10	1	39.95	1	40.00	40.35	0	11,457	0.00%
2021/11/09	2	39.75	26	39.87	39.80	-24	11,493	-0.21%
2021/11/08	0	0.00	3	39.92	39.95	-3	11,436	-0.03%
2021/11/05	57	40.34	5	40.40	40.40	52	11,479	0.45%
2021/11/04	6	41.06	3	41.37	40.75	3	11,515	0.03%
2021/11/03	11	40.94	22	41.05	41.05	-11	11,569	-0.10%
2021/11/02	10	42.95	6	42.72	41.55	4	11,862	0.03%
2021/11/01	6	41.70	26	41.85	41.80	-20	11,494	-0.17%
2021/10/29	12	40.83	11	41.03	40.65	1	11,362	0.01%
2021/10/28	12	41.45	5	41.94	41.25	7	11,302	0.06%
2021/10/27	4	41.03	3	41.03	41.15	1	11,251	0.01%
2021/10/26	7	41.21	6	41.73	40.85	1	11,383	0.01%
2021/10/25	22	41.36	14	41.31	41.70	8	11,788	0.07%
2021/10/22	3	40.15	4	40.46	40.50	-1	12,071	-0.01%
2021/10/21	35	40.19	10	40.90	39.85	25	13,325	0.19%
2021/10/20	4	40.79	2	40.25	40.55	2	14,344	0.01%
2021/10/19	9	40.47	8	40.42	40.45	1	14,252	0.01%
2021/10/18	52	42.08	39	40.91	40.75	13	14,069	0.09%
2021/10/15	13	42.26	38	42.68	43.50	-25	13,590	-0.18%
2021/10/14	7	40.95	10	41.28	40.90	-3	12,925	-0.02%
2021/10/13	9	41.50	8	41.24	41.20	1	12,834	0.01%
2021/10/12	14	42.22	9	41.89	42.00	5	12,618	0.04%
2021/10/08	26	41.64	42	41.74	41.55	-16	12,205	-0.13%
2021/10/07	3	39.80	19	40.12	40.20	-16	11,783	-0.14%
2021/10/06	20	39.31	24	39.50	39.00	-4	12,216	-0.03%
2021/10/05	3	37.35	2	37.78	38.95	1	12,274	0.01%
2021/10/04	3	37.82	4	38.16	37.55	-1	12,101	-0.01%
2021/10/01	5	38.94	5	38.98	37.35	0	12,085	0.00%
2021/09/30	3	39.03	2	39.03	39.15	1	11,818	0.01%
2021/09/29	4	38.49	6	38.56	38.30	-2	11,806	-0.02%
2021/09/28	1	38.55	0	0.00	38.45	1	11,966	0.01%
2021/09/24	2	38.73	1	39.00	38.80	1	12,138	0.01%
2021/09/23	0	0.00	1	38.00	37.55	-1	12,138	-0.01%
2021/09/22	2	37.33	13	37.79	37.70	-11	12,222	-0.09%
2021/09/17	3	38.40	5	38.60	38.50	-2	12,303	-0.02%
2021/09/16	2	38.63	10	38.55	38.15	-8	12,526	-0.06%
2021/09/15	30	39.21	8	39.44	38.75	22	12,618	0.17%
2021/09/14	12	37.00	1	37.15	37.00	11	12,344	0.09%
2021/09/13	5	37.35	0	0.00	37.15	5	12,604	0.04%
2021/09/10	1	37.75	0	0.00	37.65	1	13,271	0.01%
2021/09/08	2	37.35	0	0.00	36.95	2	14,364	0.01%
2021/09/06	0	0.00	3	37.90	37.80	-3	15,178	-0.02%
2021/09/02	7	39.35	1	38.90	38.75	6	15,203	0.04%
2021/08/31	0	0.00	1	39.60	39.35	-1	15,191	-0.01%
2021/08/30	1	39.55	2	39.18	39.20	-1	15,190	-0.01%
2021/08/26	1	40.30	1	40.50	40.10	0	15,247	0.00%
2021/08/25	2	39.73	3	39.95	39.95	-1	15,198	-0.01%
2021/08/24	11	40.09	4	39.63	40.00	7	15,357	0.05%
2021/08/23	3	37.90	1	38.25	38.65	2	15,288	0.01%
2021/08/19	0	0.00	3	37.95	37.60	-3	15,369	-0.02%
2021/08/18	3	36.33	0	0.00	37.90	3	15,514	0.02%
2021/08/17	11	37.60	1	37.10	36.85	10	15,995	0.06%
2021/08/16	4	38.43	0	0.00	38.80	4	16,030	0.02%
2021/08/11	6	39.75	0	0.00	39.95	6	16,093	0.04%
2021/08/10	3	41.27	0	0.00	41.05	3	16,137	0.02%
2021/08/09	3	41.60	11	41.19	41.00	-8	16,169	-0.05%
2021/08/06	6	43.33	9	42.71	42.60	-3	16,205	-0.02%
2021/08/05	7	42.55	14	42.39	42.55	-7	16,046	-0.04%
2021/08/04	1	41.90	4	42.13	41.75	-3	16,134	-0.02%
2021/08/03	0	0.00	9	42.36	41.75	-9	16,221	-0.06%
2021/07/30	10	43.25	3	42.55	41.80	7	16,486	0.04%
2021/07/29	14	42.95	8	42.88	43.20	6	16,387	0.04%
2021/07/28	24	40.80	14	41.78	43.20	10	16,075	0.06%
2021/07/27	39	43.80	21	42.81	41.95	18	15,747	0.11%
2021/07/26	5	42.93	38	43.21	44.90	-33	14,543	-0.23%
2021/07/23	3	40.28	2	40.75	40.85	1	13,487	0.01%
2021/07/22	6	39.90	7	40.04	40.10	-1	13,497	-0.01%
2021/07/21	3	39.20	1	38.90	38.80	2	13,593	0.01%
2021/07/20	1	39.65	5	40.68	39.70	-4	13,635	-0.03%
2021/07/19	2	41.25	2	41.30	41.10	0	13,724	0.00%
2021/07/16	5	42.10	0	0.00	41.15	5	13,980	0.04%
2021/07/15	1	41.50	1	41.95	41.30	0	14,030	0.00%
2021/07/14	6	41.53	15	40.70	41.00	-9	13,998	-0.06%
2021/07/13	4	42.29	9	42.21	42.40	-5	13,944	-0.04%
2021/07/12	16	41.14	14	41.08	41.55	2	13,471	0.01%
2021/07/09	0	0.00	1	39.75	39.75	-1	13,296	-0.01%
2021/07/08	2	40.28	0	0.00	40.15	2	13,664	0.01%
2021/07/07	1	40.45	6	40.12	39.90	-5	13,814	-0.04%
2021/07/06	5	40.19	4	40.40	40.35	1	13,998	0.01%
2021/07/05	10	40.66	5	41.16	40.85	5	14,179	0.04%
2021/07/02	1	38.90	2	39.33	39.00	-1	14,258	-0.01%
2021/07/01	9	39.49	3	39.00	38.90	6	14,717	0.04%
2021/06/30	4	40.00	11	39.90	39.80	-7	14,947	-0.05%
2021/06/29	1	40.00	13	40.24	40.00	-12	15,146	-0.08%
2021/06/28	3	41.00	4	40.80	40.65	-1	15,411	-0.01%
2021/06/25	19	41.82	12	41.54	41.10	7	15,733	0.04%
2021/06/24	9	41.92	4	41.64	41.60	5	15,794	0.03%
2021/06/23	1	41.45	17	40.44	41.50	-16	16,210	-0.10%
2021/06/22	4	40.21	2	39.55	39.75	2	16,930	0.01%
2021/06/21	23	41.83	6	42.48	40.60	17	17,444	0.10%
2021/06/18	6	41.33	16	41.63	42.40	-10	19,682	-0.05%
2021/06/17	9	40.40	0	0.00	40.45	9	19,822	0.05%
2021/06/16	21	41.35	27	40.77	41.70	-6	19,944	-0.03%
2021/06/15	0	0.00	10	39.00	39.50	-10	19,956	-0.05%
2021/06/11	12	39.40	1	39.15	39.10	11	21,784	0.05%
2021/06/10	3	38.87	1	38.95	38.70	2	22,092	0.01%
2021/06/09	0	0.00	1	39.20	38.40	-1	22,387	0.00%
2021/06/07	7	38.56	6	38.79	38.25	1	23,070	0.00%
2021/06/04	0	0.00	1	38.80	38.80	-1	23,415	0.00%
2021/06/02	11	39.71	4	39.43	39.00	7	24,974	0.03%
2021/06/01	4	40.31	21	40.90	40.05	-17	26,558	-0.06%
2021/05/31	28	40.09	16	40.35	39.55	12	30,283	0.04%
2021/05/28	13	38.90	14	39.54	39.15	-1	31,522	0.00%
2021/05/27	1	38.35	7	38.29	38.35	-6	32,185	-0.02%
2021/05/26	19	39.01	13	38.78	38.70	6	32,744	0.02%
2021/05/25	9	39.41	5.5	39.76	40.35	3.5	34,165	0.01%
2021/05/24	3	37.15	13	38.08	38.40	-10	34,125	-0.03%
2021/05/21	0	0.00	6	37.16	37.50	-6	34,523	-0.02%
2021/05/20	6	36.98	1	35.70	35.65	5	35,758	0.01%
2021/05/19	2	36.45	1	36.75	36.65	1	36,047	0.00%
2021/05/18	3	35.37	7	35.78	36.15	-4	36,400	-0.01%
2021/05/17	2	32.95	2	32.95	32.90	0	36,974	0.00%
2021/05/14	3	36.72	0	0.00	36.55	3	37,276	0.01%
2021/05/13	3	36.13	6	36.80	36.95	-3	37,901	-0.01%
2021/05/12	17	36.06	27	34.14	35.00	-10	38,391	-0.03%
2021/05/11	9	38.16	8	37.24	37.00	1	39,259	0.00%
2021/05/10	18	40.16	6	39.31	39.20	12	40,198	0.03%
2021/05/07	2	40.73	5	40.19	41.60	-3	42,294	-0.01%
2021/05/06	1.5	38.62	4	38.35	38.80	-2.5	45,632	-0.01%
2021/05/05	16	38.75	6	38.81	37.90	10	47,684	0.02%
2021/05/04	5	37.37	7	36.08	37.15	-2	48,091	0.00%
2021/05/03	21	38.88	22	39.05	38.75	-1	48,530	0.00%
2021/04/29	4	40.83	8	40.60	40.65	-4	49,690	-0.01%
2021/04/28	31	41.68	32	41.20	41.20	-1	51,336	0.00%
2021/04/27	3	41.88	5.1	42.41	41.90	-2.1	53,109	0.00%
2021/04/26	17	41.38	16	41.64	41.75	1	56,725	0.00%
2021/04/23	3	41.17	4	40.35	41.45	-1	59,415	0.00%
2021/04/22	27	42.54	0	0.00	41.30	27	62,156	0.04%
2021/04/21	2	43.63	0	0.00	43.35	2	63,268	0.00%
2021/04/20	10	43.27	19	43.99	44.10	-9	63,665	-0.01%
2021/04/19	20	43.51	20	43.45	43.45	0	64,663	0.00%
2021/04/16	8	44.29	6	44.15	44.35	2	65,757	0.00%
2021/04/15	20	42.53	26	43.04	43.90	-6	66,367	-0.01%
2021/04/14	85	42.99	43	42.88	42.80	42	67,922	0.06%
2021/04/13	23	45.11	2	45.58	44.25	21	70,240	0.03%
2021/04/12	18	45.33	11	46.13	44.85	7	70,200	0.01%
2021/04/09	14	45.77	6	46.14	45.50	8	70,160	0.01%
2021/04/08	5	46.00	15	46.44	46.40	-10	70,234	-0.01%
2021/04/07	9.1	46.70	25	46.50	46.05	-15.9	70,069	-0.02%
2021/04/06	6	45.38	34	45.12	45.45	-28	69,964	-0.04%
2021/04/01	70	44.38	28	44.14	44.05	42	70,394	0.06%
2021/03/31	21	44.90	13	44.72	44.65	8	70,512	0.01%
2021/03/30	17	45.98	23	46.10	45.50	-6	70,251	-0.01%
2021/03/29	13	45.75	12	45.27	45.50	1	70,000	0.00%
2021/03/26	54	45.98	33	45.29	45.00	21	70,007	0.03%
2021/03/25	17	46.71	21	46.41	46.20	-4	69,482	-0.01%
2021/03/24	56	46.29	38	46.28	46.20	18	68,668	0.03%
2021/03/23	158	48.12	147	47.82	46.70	11	68,720	0.02%	大買/大賣/
2021/03/22	22	44.84	61	45.05	45.75	-39	65,910	-0.06%
2021/03/19	9	44.13	8	44.19	44.20	1	65,153	0.00%
2021/03/18	54	44.59	47	44.89	44.00	7	64,809	0.01%
2021/03/17	44	44.36	55	44.62	43.85	-11	64,008	-0.02%
2021/03/16	8	42.93	6	42.88	42.30	2	62,231	0.00%
2021/03/15	49	41.58	48	41.96	42.40	1	61,940	0.00%
2021/03/12	37	41.88	32	42.12	42.00	5	61,716	0.01%
2021/03/11	1	41.40	19	41.73	41.55	-18	61,732	-0.03%
2021/03/10	29	41.08	27.1	41.12	41.00	1.9	61,476	0.00%
2021/03/09	63	40.79	47	40.93	40.80	16	61,182	0.03%
2021/03/08	61	43.20	40	42.53	41.70	21	60,491	0.03%
2021/03/05	63	43.04	63	43.50	43.60	0	59,605	0.00%
2021/03/04	67	45.88	84	46.49	43.10	-17	57,979	-0.03%
2021/03/03	42	42.87	70	43.01	45.65	-28	54,040	-0.05%
2021/03/02	28	42.29	9	42.73	42.00	19	52,674	0.04%
2021/02/26	33	42.15	25	42.55	42.65	8	51,966	0.02%
2021/02/25	29	42.70	22	43.38	42.30	7	51,485	0.01%
2021/02/24	23	42.17	14	41.88	41.05	9	49,992	0.02%
2021/02/23	13	41.99	1	42.20	41.80	12	49,726	0.02%
2021/02/22	28	42.09	44	42.34	42.85	-16	50,376	-0.03%
2021/02/19	60	39.88	139	39.67	40.00	-79	49,489	-0.16%	大賣/
2021/02/18	26	39.61	22	39.88	40.30	4	49,145	0.01%
2021/02/17	28	39.42	31	39.53	39.75	-3	48,701	-0.01%
2021/02/05	36	40.61	22	40.72	40.35	14	48,009	0.03%
2021/02/04	49	41.07	57	40.83	41.05	-8	47,549	-0.02%
2021/02/03	38	41.71	27	41.71	40.95	11	46,729	0.02%
2021/02/02	15	41.54	38	42.03	42.45	-23	45,993	-0.05%
2021/02/01	21	40.72	17	41.02	41.10	4	44,803	0.01%
2021/01/29	278.1	42.36	153	42.91	41.35	125.1	43,684	0.29%	大買/大賣/鉅額交易
2021/01/28	178	44.25	200	44.47	43.50	-22	41,385	-0.05%	大買/大賣/
2021/01/27	59	42.23	187	42.60	43.60	-128	37,744	-0.34%	大賣/鉅額交易
2021/01/26	79	40.34	29	40.93	39.65	50	35,543	0.14%
2021/01/25	35	40.69	17	40.95	40.80	18	34,875	0.05%
2021/01/22	31	41.34	26	41.91	41.95	5	34,193	0.01%
2021/01/21	69	41.44	51	41.55	40.95	18	32,814	0.05%
2021/01/20	106	41.24	95	42.35	39.70	11	31,014	0.04%	大買/
2021/01/19	236	43.78	339	44.30	42.75	-103	29,102	-0.35%	大買/大賣/鉅額交易
2021/01/18	104	41.94	110	42.94	44.00	-6	25,275	-0.02%	大買/大賣/
2021/01/15	262	39.25	185	39.24	40.00	77	22,430	0.34%	大買/大賣/
2021/01/14	14	35.56	122	35.51	36.40	-108	19,474	-0.55%	大賣/鉅額交易
2021/01/13	42	33.31	16	33.60	33.10	26	18,165	0.14%
2021/01/12	115	33.91	218	34.73	33.15	-103	17,832	-0.58%	大買/大賣/鉅額交易
2021/01/11	18	34.18	52	34.93	35.50	-34	16,670	-0.20%
2021/01/08	40	32.84	48	32.49	32.30	-8	15,417	-0.05%
2021/01/07	88	34.46	67	34.24	33.85	21	14,632	0.14%
2021/01/06	271	33.89	53.1	33.68	34.10	217.9	12,920	1.69%	大買/鉅額交易
2021/01/05	10	31.00	2	31.00	31.00	8	10,164	0.08%
2021/01/04	2	27.80	3	28.03	28.20	-1	9,926	-0.01%
2020/12/31	38	25.86	4	25.60	25.65	34	9,685	0.35%
2020/12/30	6	25.08	3	24.97	24.85	3	9,325	0.03%
2020/12/29	9	25.51	20.1	25.40	25.40	-11.1	9,154	-0.12%
2020/12/28	21	25.29	23	25.53	26.25	-2	8,685	-0.02%
2020/12/25	10	23.40	27	23.63	24.20	-17	7,880	-0.22%
2020/12/24	0	0.00	11	22.91	22.90	-11	7,431	-0.15%
2020/12/23	6	22.46	30	23.03	23.05	-24	7,301	-0.33%
2020/12/22	17	22.59	16	23.26	22.25	1	7,113	0.01%
2020/12/21	4	22.38	0	0.00	22.50	4	6,785	0.06%
2020/12/18	19	22.46	7	22.40	22.55	12	6,676	0.18%
2020/12/17	18	22.95	32	23.24	22.90	-14	6,512	-0.21%
2020/12/16	15	21.68	18	21.91	21.85	-3	5,673	-0.05%
2020/12/15	14	21.71	3	21.88	21.45	11	5,556	0.20%
2020/12/14	15	21.39	0	0.00	21.60	15	5,399	0.28%
2020/12/11	1	20.65	0	0.00	20.80	1	5,284	0.02%
2020/12/09	2	21.60	11	21.51	21.40	-9	5,128	-0.18%
2020/12/08	20	21.76	1	21.70	21.80	19	5,044	0.38%
2020/12/07	3	21.77	3	22.35	22.40	0	4,932	0.00%
2020/12/04	9	21.14	0	0.00	21.05	9	4,508	0.20%
2020/12/03	5	21.26	0	0.00	20.75	5	4,444	0.11%
2020/12/02	2	21.00	0	0.00	21.05	2	4,370	0.05%
2020/12/01	16	20.81	0	0.00	21.00	16	4,341	0.37%
2020/11/30	0	0.00	2	21.15	21.20	-2	4,431	-0.05%
2020/11/26	0	0.00	1	20.60	20.85	-1	4,404	-0.02%
2020/11/25	0	0.00	20	20.70	20.60	-20	4,428	-0.45%
2020/11/24	4	21.19	1	21.00	20.90	3	4,512	0.07%
2020/11/23	11	21.67	0	0.00	21.70	11	4,370	0.25%
2020/11/20	11	21.29	18	21.43	21.60	-7	4,213	-0.17%
2020/11/19	26	20.63	18	21.19	21.40	8	3,982	0.20%
2020/11/18	20	18.78	21	19.79	20.05	-1	2,799	-0.04%
2020/11/16	0	0.00	3	18.15	18.10	-3	2,345	-0.13%
2020/11/13	0	0.00	1	18.15	18.15	-1	2,365	-0.04%
2020/11/11	3	17.90	0	0.00	17.90	3	2,397	0.13%
2020/11/03	2	17.40	0	0.00	17.30	2	2,458	0.08%
2020/10/23	2	17.90	1	17.70	17.90	1	2,535	0.04%
2020/10/21	9	18.23	8	18.13	18.05	1	2,542	0.04%
2020/10/20	9	17.80	2	18.13	18.15	7	2,420	0.29%
2020/09/28	1	17.15	0	0.00	17.05	1	2,410	0.04%
2020/09/25	1	16.80	0	0.00	16.70	1	2,460	0.04%
2020/09/17	0	0.00	7	18.00	18.00	-7	2,660	-0.26%
2020/09/07	1	18.30	0	0.00	18.10	1	2,641	0.04%
2020/09/04	0	0.00	1	18.00	18.10	-1	2,645	-0.04%
2020/09/03	0	0.00	0	18.30	18.30	0	2,625	0.00%
2020/09/02	0	0.00	3	17.90	18.50	-3	2,484	-0.12%
2020/09/01	21	17.96	0	0.00	17.90	21	2,438	0.86%
2020/08/28	0	0.00	3	18.95	18.85	-3	2,332	-0.13%
2020/08/25	1	18.85	0	0.00	18.85	1	2,102	0.05%
2020/08/24	1	18.20	0	0.00	18.35	1	2,061	0.05%
2020/08/20	0	0.00	3	18.15	17.95	-3	2,062	-0.15%
2020/08/13	0	0.00	1	18.50	18.35	-1	1,808	-0.06%
2020/08/12	5	18.25	0	0.00	18.20	5	1,779	0.28%
2020/08/10	1	18.35	0	0.00	18.30	1	1,768	0.06%
2020/08/05	0	0.00	1	18.35	18.25	-1	1,784	-0.06%
2020/07/28	1	17.70	0	0.00	17.85	1	1,831	0.05%
2020/07/27	1	17.75	0	0.00	17.65	1	1,842	0.05%
2020/07/14	0	18.30	0	0.00	18.35	0	1,917	0.00%
2020/07/13	3	18.40	0.2	18.35	18.40	2.8	1,959	0.14%
2020/07/10	6	18.68	0	0.00	18.35	6	1,985	0.30%
2020/07/09	0	0.00	2	18.85	18.85	-2	1,959	-0.10%
2020/07/08	3	18.67	0	0.00	19.05	3	1,986	0.15%
2020/07/07	3	19.15	2	18.68	18.75	1	1,971	0.05%
2020/07/02	0.2	18.65	0	0.00	18.70	0.2	1,956	0.01%
2020/06/30	0	0.00	0.2	18.15	18.15	-0.2	1,954	-0.01%
2020/06/12	0	0.00	5	17.85	17.95	-5	2,166	-0.23%
2020/06/11	2	18.28	0	0.00	18.10	2	2,204	0.09%
2020/06/10	2	18.50	0	0.00	18.45	2	2,198	0.09%
2020/06/08	2	18.70	0	0.00	18.65	2	2,291	0.09%
2020/06/05	2	18.65	0	0.00	18.70	2	2,286	0.09%
2020/06/04	0	0.00	4	18.45	18.60	-4	2,296	-0.17%
2020/06/01	1	18.20	0	0.00	18.15	1	2,304	0.04%
2020/05/29	0	0.00	1	17.65	17.65	-1	2,298	-0.04%
2020/05/22	1	18.00	0	0.00	17.95	1	2,336	0.04%
2020/05/21	1	18.25	3	18.20	18.25	-2	2,357	-0.08%
2020/05/19	1	18.10	0	0.00	18.05	1	2,364	0.04%
2020/05/15	0	0.00	3	18.05	18.10	-3	2,428	-0.12%
2020/05/14	0	0.00	3	18.80	18.35	-3	2,419	-0.12%
2020/05/13	0	0.00	1	18.90	18.85	-1	2,408	-0.04%
2020/05/11	3	19.30	2	19.20	19.30	1	2,436	0.04%
2020/05/08	8	19.30	1	19.30	19.20	7	2,408	0.29%
2020/05/04	1	18.60	0	0.00	18.75	1	2,382	0.04%
2020/04/30	1	19.00	0	0.00	19.05	1	2,378	0.04%
2020/04/28	1	18.70	0	0.00	18.85	1	2,375	0.04%
2020/04/16	2	18.55	0	0.00	18.50	2	2,307	0.09%
2020/04/10	0	0.00	4	17.75	18.35	-4	2,203	-0.18%
2020/04/09	0	0.00	10	17.80	17.85	-10	2,208	-0.45%
2020/04/08	2	18.08	0	0.00	18.05	2	2,179	0.09%
2020/04/07	0	0.00	1	17.75	17.75	-1	2,136	-0.05%
2020/04/06	4	16.80	0	0.00	17.00	4	2,063	0.19%
2020/04/01	9	17.01	0	0.00	16.70	9	2,051	0.44%
2020/03/31	0	0.00	1	16.60	16.80	-1	1,970	-0.05%
2020/03/25	0	0.00	1	16.15	16.35	-1	1,883	-0.05%
2020/03/20	1	15.90	0	0.00	15.85	1	1,851	0.05%
2020/03/19	4	16.00	1	15.70	15.05	3	1,841	0.16%
2020/03/18	0	0.00	4	15.90	15.95	-4	1,789	-0.22%
2020/03/17	4	15.60	3	15.85	15.80	1	1,793	0.06%
2020/03/13	1	16.50	0	0.00	16.55	1	1,757	0.06%
2020/03/10	0	0.00	2	18.85	19.10	-2	1,700	-0.12%
2020/03/09	0	0.00	5	19.25	19.10	-5	1,696	-0.29%
2020/03/03	0	0.00	45	20.28	20.10	-45	1,806	-2.49%
2020/03/02	5	19.10	5	19.70	19.60	0	1,843	0.00%
2020/02/27	45	19.74	0	0.00	19.60	45	1,892	2.38%
2020/02/20	0	0.00	1	20.70	20.70	-1	2,072	-0.05%
2020/02/18	0	0.00	30	20.40	20.60	-30	2,240	-1.34%
2020/02/06	0	0.00	1	20.70	20.70	-1	2,652	-0.04%
2020/02/03	0	0.00	5	19.50	19.50	-5	2,761	-0.18%
2020/01/16	0	0.00	2	22.75	22.80	-2	2,755	-0.07%
2020/01/13	2	22.55	0	0.00	22.70	2	2,896	0.07%
2020/01/09	1	22.60	0	0.00	22.55	1	2,934	0.03%
2020/01/06	0	0.00	10	22.65	22.70	-10	2,926	-0.34%
2019/12/30	0	0.00	2	23.40	23.40	-2	2,953	-0.07%
2019/12/26	0	0.00	2	23.45	23.40	-2	3,003	-0.07%
2019/12/20	0	0.00	3	23.67	23.65	-3	3,177	-0.09%
2019/12/13	2	23.55	0	0.00	23.55	2	3,565	0.06%
2019/12/12	9	24.16	0	0.00	24.00	9	3,589	0.25%
2019/12/06	2	24.90	0	0.00	24.70	2	3,628	0.06%
2019/12/04	10	24.85	4	24.50	24.70	6	3,812	0.16%
2019/12/03	4	24.85	0	0.00	24.80	4	3,854	0.10%
2019/12/02	3	24.10	10	24.10	24.15	-7	3,872	-0.18%
2019/11/29	3	24.57	1	24.75	24.50	2	3,908	0.05%
2019/11/28	0	0.00	1	25.15	25.00	-1	3,891	-0.03%
2019/11/27	0	0.00	5	25.20	24.95	-5	3,928	-0.13%
2019/11/26	0	0.00	1	25.00	25.00	-1	3,940	-0.03%
2019/11/25	1	24.55	0	0.00	24.65	1	3,928	0.03%
2019/11/22	0	0.00	1	24.75	24.80	-1	3,885	-0.03%
2019/11/20	1	24.60	1	24.44	24.30	0	3,871	0.00%
2019/11/19	0	0.00	4	24.59	24.65	-4	3,856	-0.10%
2019/11/18	41	24.39	0	0.00	24.60	41	3,807	1.08%
2019/11/15	0	0.00	1	23.75	23.65	-1	3,654	-0.03%
2019/11/14	1	23.30	0	0.00	23.15	1	3,580	0.03%
2019/11/13	3	23.20	0	0.00	23.20	3	3,537	0.08%
2019/11/12	0	0.00	1	23.15	23.30	-1	3,463	-0.03%
2019/11/11	1	22.75	0	0.00	22.30	1	3,350	0.03%
2019/11/06	0	0.00	0.1	23.95	23.95	-0.1	3,221	0.00%
2019/11/04	1	24.10	0	0.00	24.25	1	3,182	0.03%
2019/11/01	0	0.00	2.2	23.98	24.10	-2.2	3,133	-0.07%
2019/10/31	1	23.75	1	23.50	23.50	0	3,090	0.00%
2019/10/30	2	23.90	0	0.00	23.85	2	3,098	0.06%
2019/10/25	0	0.00	4	24.00	23.90	-4	3,170	-0.13%
2019/10/24	1	23.80	4	23.75	23.80	-3	3,193	-0.09%
2019/10/22	4	23.84	0	0.00	23.85	4	3,234	0.12%
2019/10/17	5	23.20	5	23.40	23.40	0	3,215	0.00%
2019/10/16	4	23.35	0	0.00	23.10	4	3,200	0.12%
2019/10/14	4	23.45	0	0.00	23.30	4	3,218	0.12%
2019/10/09	3	23.00	0	0.00	23.00	3	3,206	0.09%
2019/10/07	1	23.25	0	0.00	23.15	1	3,154	0.03%
2019/09/26	2	24.35	3	24.13	24.05	-1	3,097	-0.03%
2019/09/24	2	24.33	1	24.40	24.20	1	3,020	0.03%
2019/09/20	0	0.00	5	24.15	24.15	-5	2,947	-0.17%
2019/09/18	5	24.60	1	24.70	24.80	4	2,715	0.15%
2019/09/17	1	24.10	5	24.40	24.10	-4	2,564	-0.16%
2019/09/06	4	25.20	1	25.20	25.20	3	2,437	0.12%
2019/09/05	1	24.40	0	0.00	24.75	1	2,261	0.04%
2019/08/30	1	24.10	1	23.90	23.90	0	2,181	0.00%
2019/08/26	0	0.00	4	24.05	24.10	-4	1,972	-0.20%
2019/08/19	0	0.00	1	23.75	23.80	-1	1,916	-0.05%
2019/08/13	0.4	23.00	0	0.00	23.00	0.4	2,046	0.02%
2019/08/08	1	22.80	0	0.00	22.95	1	2,116	0.05%
2019/08/06	0.1	22.75	0	0.00	22.65	0.1	2,228	0.00%
2019/07/30	0	0.00	4	24.50	24.65	-4	2,392	-0.17%
2019/07/29	0	0.00	7	25.07	25.00	-7	2,452	-0.29%
2019/07/26	15	25.51	13	25.33	25.30	2	2,471	0.08%
2019/07/25	2	24.85	0	0.00	25.60	2	2,490	0.08%
2019/07/17	0	0.00	6	24.25	24.30	-6	2,726	-0.22%
2019/07/16	4	24.20	0	0.00	24.25	4	2,791	0.14%
2019/07/10	6	23.69	0	0.00	23.80	6	3,844	0.16%
2019/07/08	4	24.85	0	0.00	24.80	4	4,000	0.10%
2019/07/05	4	24.25	0	0.00	24.20	4	4,111	0.10%
2019/07/03	0	0.00	1	24.25	24.25	-1	4,258	-0.02%
2019/06/20	1	24.50	2	24.60	24.50	-1	6,199	-0.02%
2019/06/19	1	24.35	4	24.15	24.30	-3	6,286	-0.05%
2019/06/17	5	24.05	0	0.00	24.00	5	6,390	0.08%
2019/06/12	1	24.00	1	23.80	23.85	0	6,697	0.00%
2019/06/11	11	24.12	10	24.20	24.10	1	6,700	0.01%
2019/05/23	1	23.70	0	0.00	23.75	1	7,040	0.01%
2019/05/22	0	0.00	1	24.35	24.40	-1	7,221	-0.01%
2019/05/15	4	25.25	0	0.00	25.15	4	7,172	0.06%
2019/05/14	2	25.10	1	25.15	25.40	1	7,135	0.01%
2019/05/13	2	25.30	0	0.00	24.60	2	7,082	0.03%
2019/05/10	0	0.00	2	25.50	25.80	-2	7,016	-0.03%
2019/05/09	10	25.73	11	26.17	25.50	-1	6,963	-0.01%
2019/05/07	1	25.55	0	0.00	26.00	1	6,774	0.01%
2019/05/06	2	25.48	2	25.85	25.10	0	6,729	0.00%
2019/05/03	1	27.00	1	26.95	26.95	0	6,638	0.00%
2019/05/02	0	0.00	5	26.95	26.90	-5	6,587	-0.08%
2019/04/30	7	26.19	1	26.30	26.35	6	6,495	0.09%
2019/04/26	0	0.00	24	26.22	26.05	-24	6,276	-0.38%
2019/04/25	1	26.75	5	26.64	26.65	-4	6,224	-0.06%
2019/04/23	10	27.15	4	26.75	26.70	6	6,127	0.10%
2019/04/22	1	26.90	0	26.60	26.75	1	6,034	0.02%
2019/04/18	15	27.88	13	27.88	26.50	2	5,862	0.03%
2019/04/17	0	0.00	8	27.07	27.15	-8	5,470	-0.15%
2019/04/16	5	27.03	16	27.22	27.25	-11	5,273	-0.21%
2019/04/15	3	26.35	2	26.18	26.30	1	4,875	0.02%
2019/04/12	6	25.45	3	25.10	25.10	3	4,717	0.06%
2019/04/11	2	26.68	0	0.00	25.30	2	4,638	0.04%
2019/04/10	1	25.65	1	25.75	26.20	0	4,488	0.00%
2019/04/09	2	26.15	6	25.95	25.90	-4	4,424	-0.09%
2019/04/08	5	26.08	2	26.28	25.80	3	4,349	0.07%
2019/04/03	11	26.20	39	25.96	26.25	-28	4,181	-0.67%
2019/04/02	29	25.85	20	26.04	26.15	9	3,897	0.23%
2019/04/01	14	24.28	9	24.56	23.80	5	3,367	0.15%
2019/03/29	7	23.39	0	0.00	23.45	7	3,104	0.23%
2019/03/28	0	0.00	10	22.60	23.00	-10	2,921	-0.34%
2019/03/27	0	0.00	5	23.50	23.35	-5	2,827	-0.18%
2019/03/19	0	0.00	4	22.20	22.50	-4	2,304	-0.17%
2019/03/18	4	22.85	5	22.80	22.80	-1	2,246	-0.04%
2019/03/15	35	22.63	0	0.00	22.55	35	2,171	1.61%
2019/03/13	0	0.00	5	21.80	21.65	-5	1,992	-0.25%
2019/03/12	1	21.85	0	0.00	21.80	1	1,990	0.05%
2019/02/27	8	22.03	1	22.05	22.05	7	1,944	0.36%
2019/02/26	5	21.55	1	21.90	21.95	4	1,769	0.23%
2019/02/25	1	21.40	1	21.35	21.40	0	1,713	0.00%
2019/02/21	3	21.82	27	21.75	21.75	-24	1,632	-1.47%
2019/02/18	20	20.20	0	0.00	20.20	20	1,390	1.44%
2019/01/25	1	19.05	0	0.00	19.10	1	1,392	0.07%
2019/01/17	1	18.95	0	0.00	18.90	1	1,524	0.07%
2019/01/11	0	0.00	15	19.20	19.00	-15	1,538	-0.97%
2019/01/02	0	0.00	1	19.55	19.30	-1	1,691	-0.06%
2018/12/24	1	20.40	2	20.68	21.00	-1	1,691	-0.06%
2018/12/22	1	20.30	0	0.00	20.10	1	1,618	0.06%
2018/12/19	0	0.00	3	19.65	19.80	-3	1,729	-0.17%
2018/12/14	0	0.00	30	19.90	20.00	-30	1,741	-1.72%
2018/12/06	0	0.00	15	20.03	19.50	-15	1,856	-0.81%
2018/11/21	0	0.00	25	19.18	19.25	-25	2,490	-1.00%
2018/11/16	0	0.00	2	19.50	19.45	-2	2,506	-0.08%
2018/11/15	2	19.00	0	0.00	19.35	2	2,494	0.08%
2018/11/14	5	18.90	0	0.00	19.00	5	2,440	0.20%
2018/11/13	5	18.60	0	0.00	18.70	5	2,407	0.21%
2018/11/02	0	0.00	6	18.40	18.50	-6	2,399	-0.25%
2018/11/01	30	18.70	1	18.45	18.40	29	2,368	1.22%
2018/10/31	1	17.30	0	0.00	17.70	1	2,302	0.04%
2018/10/18	2	18.70	0	0.00	18.45	2	2,328	0.09%
2018/10/11	0	0.00	96	17.96	17.95	-96	2,222	-4.32%
2018/10/08	0	0.00	6	20.40	20.00	-6	2,208	-0.27%
2018/10/02	5	21.67	0	0.00	21.60	5	2,157	0.23%
2018/09/28	0	0.00	0	21.75	21.80	0	2,136	0.00%
2018/09/27	0	0.00	1	21.80	21.90	-1	2,126	-0.05%
2018/09/26	6	22.48	1	22.50	22.00	5	2,109	0.24%
2018/09/21	1	21.30	0	0.00	21.50	1	1,941	0.05%
2018/09/19	1	21.85	1	22.00	21.55	0	1,924	0.00%
2018/09/18	0	0.00	2	22.15	21.70	-2	1,913	-0.10%
2018/09/17	2	22.35	2	22.10	22.45	0	1,895	0.00%
2018/09/14	2	22.15	0	0.00	22.15	2	1,863	0.11%
2018/09/06	0	0.00	2	22.00	22.10	-2	1,862	-0.11%
2018/09/04	0	0.00	1	22.60	22.60	-1	1,981	-0.05%
2018/09/03	0	0.00	3	22.35	22.40	-3	2,009	-0.15%
2018/08/31	3	22.10	4	22.21	22.60	-1	1,925	-0.05%
2018/08/29	1	20.75	0	0.00	21.00	1	1,641	0.06%
2018/08/28	0	0.00	1	21.20	21.50	-1	1,652	-0.06%
2018/08/27	0	0.00	1	21.15	21.25	-1	1,611	-0.06%
2018/08/24	3	20.70	0	0.00	20.65	3	1,640	0.18%
2018/08/10	0	0.00	5	20.90	20.90	-5	2,010	-0.25%
2018/08/09	0	0.00	5	21.25	21.15	-5	2,040	-0.25%
2018/08/03	5	21.70	0	0.00	21.70	5	2,061	0.24%
2018/07/30	0	0.00	1	20.90	20.80	-1	2,013	-0.05%
2018/07/27	0	0.00	10	21.00	20.95	-10	2,020	-0.50%
2018/07/16	0	0.00	1	21.40	21.30	-1	2,112	-0.05%
2018/07/09	1	20.25	0	0.00	20.30	1	2,088	0.05%
2018/07/02	0	0.00	2	21.50	21.25	-2	2,101	-0.10%
2018/06/26	1	21.70	0	0.00	21.45	1	2,119	0.05%
2018/06/21	11	23.09	0	0.00	22.95	11	2,118	0.52%
2018/06/20	0	0.00	1	22.00	22.80	-1	2,026	-0.05%
2018/06/12	0	0.00	1	23.90	23.30	-1	1,974	-0.05%
2018/06/05	90	22.80	0	0.00	22.75	90	1,798	5.00%
2018/06/04	0	0.00	10	22.60	22.65	-10	1,763	-0.57%
2018/06/01	5	22.86	6	22.74	22.70	-1	1,755	-0.06%
2018/05/31	5	22.43	11	22.79	23.35	-6	1,708	-0.35%
2018/05/15	0	0.00	0.1	20.35	20.35	-0.1	1,443	0.00%
2018/05/11	0	0.00	5	20.64	20.60	-5	1,591	-0.32%
2018/05/09	5	20.58	0	0.00	20.45	5	1,623	0.31%
2018/04/26	0	0.00	7	19.35	18.85	-7	1,790	-0.39%
2018/04/23	0	0.00	3	20.35	20.00	-3	2,003	-0.15%
2018/04/19	0	0.00	1	20.30	20.45	-1	2,098	-0.05%
2018/04/17	1	20.75	0	0.00	20.65	1	2,133	0.05%
2018/04/16	10	21.40	0	0.00	21.15	10	2,156	0.46%
2018/04/13	5	21.50	0	0.00	21.35	5	2,233	0.22%
2018/04/10	0	0.00	0.1	21.05	20.95	-0.1	2,361	0.00%
2018/04/03	2	21.15	0	0.00	21.20	2	2,405	0.08%
2018/03/31	2	21.90	0	0.00	21.80	2	2,424	0.08%
2018/03/30	3	22.25	0	0.00	22.15	3	2,425	0.12%
2018/03/13	2	23.35	0	0.00	23.30	2	3,014	0.07%
2018/02/27	0	0.00	3	22.30	22.20	-3	4,598	-0.07%
2018/02/21	7	21.40	0	0.00	21.80	7	4,915	0.14%
2018/02/12	5	21.35	0	0.00	21.10	5	4,968	0.10%
2018/02/09	7	20.46	0	0.00	20.80	7	5,103	0.14%
2018/02/06	9	22.99	0	0.00	22.10	9	5,147	0.17%
2018/02/05	1	24.15	0	0.00	24.50	1	5,062	0.02%
2018/02/02	12	25.41	0	0.00	25.20	12	5,087	0.24%
2018/01/25	0	0.00	1	25.55	25.50	-1	5,445	-0.02%
2018/01/22	21	25.72	2	25.55	25.80	19	5,977	0.32%
2018/01/19	4	25.78	20	25.75	25.65	-16	6,008	-0.27%
2018/01/17	1	26.45	0	0.00	26.35	1	5,961	0.02%
2018/01/16	1	26.50	0	0.00	26.20	1	5,828	0.02%
2018/01/15	0	0.00	5	26.05	26.10	-5	5,785	-0.09%
2018/01/12	1	25.55	0	0.00	26.10	1	5,802	0.02%
2018/01/11	0	0.00	10	25.55	25.45	-10	5,813	-0.17%
2018/01/09	0	0.00	2	26.20	26.15	-2	5,841	-0.03%
2018/01/05	0	0.00	10	25.95	26.00	-10	5,780	-0.17%
2018/01/04	0	0.00	1	25.70	26.10	-1	5,795	-0.02%