正文 (4906)-凱基-長庚券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	2	35.75	13	35.41	35.40	-11	6,864	-0.16%
2024/05/21	20	35.00	0	0.00	35.20	20	6,687	0.30%
2024/05/20	23	35.43	2	35.50	35.50	21	6,642	0.32%
2024/05/17	0	0.00	11	34.38	34.10	-11	6,333	-0.17%
2024/05/14	0	0.00	0.2	34.20	34.15	-0.2	6,384	0.00%
2024/05/10	0	0.00	1	33.05	33.40	-1	6,626	-0.02%
2024/05/07	0	0.00	2	33.20	33.15	-2	6,815	-0.03%
2024/05/03	0	0.00	0	33.35	33.30	0	6,909	0.00%
2024/05/02	0	0.00	10	33.25	33.20	-10	6,941	-0.14%
2024/04/29	5	33.15	4	33.15	33.25	1	7,071	0.01%
2024/04/25	3	32.55	0	0.00	32.50	3	7,275	0.04%
2024/04/19	1	32.40	0	0.00	32.20	1	7,766	0.01%
2024/04/18	1	32.80	3	32.85	33.15	-2	7,725	-0.03%
2024/04/16	4	33.01	3	32.80	32.70	1	7,740	0.01%
2024/04/15	11	34.15	1	34.10	34.10	10	7,693	0.13%
2024/04/10	2	34.75	3	34.68	34.70	-1	7,709	-0.01%
2024/04/09	1	34.10	2	34.15	34.05	-1	7,659	-0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/02	13	34.19	0	0.00	34.10	13	7,621	0.17%
2024/04/01	0	0.00	5	34.55	34.55	-5	7,594	-0.07%
2024/03/29	7	34.06	0	0.00	34.10	7	7,575	0.09%
2024/03/28	9	34.42	1	34.35	34.20	8	7,639	0.10%
2024/03/27	6	34.40	4	34.55	34.40	2	7,680	0.03%
2024/03/26	1	34.40	1	34.70	34.40	0	7,678	0.00%
2024/03/25	3	35.20	0	0.00	35.30	3	7,627	0.04%
2024/03/21	1	34.80	0	0.00	34.80	1	7,663	0.01%
2024/03/20	2	34.90	0	0.00	34.90	2	7,731	0.03%
2024/03/19	2	35.00	1	35.20	35.00	1	7,974	0.01%
2024/03/18	2	34.65	2	34.80	35.10	0	8,333	0.00%
2024/03/15	5	34.48	0	0.00	34.30	5	8,602	0.06%
2024/03/14	3	34.82	2	35.30	34.90	1	8,679	0.01%
2024/03/12	0	0.00	1	36.15	36.15	-1	8,880	-0.01%
2024/03/11	10	36.05	0	0.00	36.15	10	8,786	0.11%
2024/03/08	4	36.56	3	37.00	35.95	1	8,713	0.01%
2024/03/07	3	37.73	6	37.98	36.80	-3	8,577	-0.03%
2024/03/06	15.1	38.46	12	38.47	38.35	3.1	8,253	0.04%
2024/03/05	44	39.80	47	39.63	39.50	-3	7,969	-0.04%
2024/03/04	6	37.79	21	38.06	38.70	-15	6,493	-0.23%
2024/02/27	4	35.51	12	35.20	35.25	-8	5,974	-0.13%
2024/02/26	1	36.40	0	0.00	36.00	1	5,965	0.02%
2024/02/23	5	36.15	0	0.00	35.90	5	5,955	0.08%
2024/02/22	5	36.35	0	0.00	36.35	5	6,002	0.08%
2024/02/20	1	35.80	0	0.00	35.65	1	5,938	0.02%
2024/02/19	0	0.00	1	35.90	35.95	-1	5,940	-0.02%
2024/02/16	1	35.60	1	35.70	35.65	0	5,922	0.00%
2024/02/05	2	35.25	0	0.00	35.10	2	5,887	0.03%
2024/02/02	1	36.60	0	0.00	36.00	1	5,862	0.02%
2024/02/01	2	36.20	3	36.25	36.20	-1	5,732	-0.02%
2024/01/31	0	0.00	1	35.70	35.60	-1	5,626	-0.02%
2024/01/30	3	35.68	0	0.00	35.75	3	5,649	0.05%
2024/01/29	3	35.50	3	35.55	35.80	0	5,636	0.00%
2024/01/26	5	35.40	5	35.50	35.00	0	5,682	0.00%
2024/01/24	0	0.00	2	36.25	35.80	-2	5,703	-0.04%
2024/01/23	2	35.85	0	0.00	35.90	2	5,671	0.04%
2024/01/22	2	35.80	2	35.63	35.85	0	5,625	0.00%
2024/01/19	1	34.85	1	34.80	34.80	0	5,467	0.00%
2024/01/18	7	35.01	7	35.29	35.20	0	5,445	0.00%
2024/01/17	4	35.33	29	35.40	35.35	-25	5,398	-0.46%
2024/01/16	0	0.00	4	35.76	36.00	-4	5,340	-0.07%
2024/01/15	4	34.94	13	34.99	35.00	-9	5,112	-0.18%
2024/01/10	0	0.00	5	33.40	33.45	-5	5,067	-0.10%
2024/01/09	10	33.25	0	0.00	33.25	10	5,131	0.19%
2024/01/08	0	0.00	20	34.00	33.75	-20	5,171	-0.39%
2024/01/05	2	33.70	0	0.00	33.65	2	5,213	0.04%
2024/01/04	1	33.75	0	0.00	33.85	1	5,268	0.02%
2024/01/03	11	34.25	0	0.00	34.15	11	5,289	0.21%
2023/12/28	2	34.60	0	0.00	34.80	2	5,364	0.04%
2023/12/26	0	0.00	1	34.65	34.85	-1	5,538	-0.02%
2023/12/22	3	35.80	0	0.00	35.55	3	5,530	0.05%
2023/12/21	3	35.60	0	0.00	35.60	3	5,535	0.05%
2023/12/20	0	0.00	12	35.73	35.95	-12	5,661	-0.21%
2023/12/19	0	0.00	5	35.53	35.60	-5	5,672	-0.09%
2023/12/18	2	36.00	6	36.18	35.80	-4	5,740	-0.07%
2023/12/15	33	36.39	23	36.31	36.20	10	5,810	0.17%
2023/12/14	5	37.00	5	36.89	36.90	0	5,830	0.00%
2023/12/13	4	36.38	2	36.78	36.35	2	5,593	0.04%
2023/12/12	2	35.95	7	35.59	35.75	-5	5,399	-0.09%
2023/12/11	17	34.46	1	35.20	34.30	16	5,452	0.29%
2023/12/08	2	35.28	1	35.35	35.70	1	5,430	0.02%
2023/12/04	0	0.00	6	34.35	34.25	-6	5,826	-0.10%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/30	1	34.05	10	34.20	34.05	-9	6,330	-0.14%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/28	3	34.40	6	34.37	34.40	-3	6,905	-0.04%
2023/11/27	2	33.55	0	0.00	33.55	2	7,100	0.03%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/22	4	34.33	1	34.80	34.65	3	8,732	0.03%
2023/11/21	1	34.90	1	35.10	34.60	0	9,605	0.00%
2023/11/20	1	34.25	2	34.25	34.30	-1	9,947	-0.01%
2023/11/17	1	33.45	0	0.00	33.45	1	10,412	0.01%
2023/11/16	5	33.50	0	0.00	33.40	5	10,727	0.05%
2023/11/15	1	33.30	0	0.00	33.10	1	11,172	0.01%
2023/11/14	3	33.05	0	0.00	33.15	3	11,272	0.03%
2023/11/13	1	32.70	0	0.00	32.75	1	11,342	0.01%
2023/11/10	3	32.67	0	0.00	32.70	3	11,360	0.03%
2023/11/08	0	0.00	1.1	33.32	33.30	-1.1	11,367	-0.01%
2023/11/07	6	33.50	0	0.00	33.45	6	11,416	0.05%
2023/11/03	2	34.58	1	34.75	34.25	1	11,956	0.01%
2023/11/01	6	32.82	6	32.60	32.60	0	12,043	0.00%
2023/10/30	1	33.10	1	33.30	33.30	0	12,328	0.00%
2023/10/26	0	0.00	1	33.10	33.05	-1	12,636	-0.01%
2023/10/25	1	34.00	0	0.00	33.70	1	12,669	0.01%
2023/10/20	0	0.00	1	33.00	33.40	-1	12,926	-0.01%
2023/10/18	0	0.00	0.2	33.30	33.45	-0.2	13,018	0.00%
2023/10/17	1	34.70	1.1	34.21	33.85	-0.1	13,017	0.00%
2023/10/16	0	0.00	1	34.55	34.60	-1	13,098	-0.01%
2023/10/13	2	35.48	0	0.00	35.35	2	13,160	0.02%
2023/10/12	1	35.30	2	35.93	35.90	-1	13,254	-0.01%
2023/10/11	21	36.33	0	0.00	36.00	21	13,271	0.16%
2023/10/05	5	37.45	5	37.20	37.00	0	13,382	0.00%
2023/10/03	6	37.84	4	37.29	37.15	2	13,538	0.01%
2023/10/02	1	36.70	2	37.75	37.85	-1	13,683	-0.01%
2023/09/27	10	36.70	1	36.55	36.70	9	14,035	0.06%
2023/09/26	1	37.30	0	0.00	37.25	1	14,314	0.01%
2023/09/25	1	37.60	3	36.97	37.60	-2	14,810	-0.01%
2023/09/21	1	35.90	3	35.92	35.65	-2	15,371	-0.01%
2023/09/19	1	37.55	2	37.45	37.35	-1	15,530	-0.01%
2023/09/18	3	37.07	1	37.30	37.10	2	15,394	0.01%
2023/09/15	3	37.30	1	38.35	37.05	2	15,333	0.01%
2023/09/14	4	38.21	3	38.28	38.05	1	15,132	0.01%
2023/09/13	1	37.20	2	37.55	37.70	-1	14,807	-0.01%
2023/09/12	1	37.35	6.1	36.99	37.45	-5.1	14,717	-0.03%
2023/09/11	1	36.20	1	36.30	36.25	0	14,568	0.00%
2023/09/08	2	36.98	12	36.75	37.00	-10	14,723	-0.07%
2023/09/07	12	37.06	9	37.07	37.05	3	14,692	0.02%
2023/09/06	6	37.84	5	37.37	37.95	1	14,398	0.01%
2023/09/05	10	36.70	1	36.80	36.50	9	13,995	0.06%
2023/09/04	4	36.01	1	36.40	36.20	3	13,935	0.02%
2023/09/01	3	37.85	12	37.93	37.05	-9	13,756	-0.07%
2023/08/31	2	37.03	15	37.21	37.30	-13	13,628	-0.10%
2023/08/30	8	36.78	6	36.81	36.95	2	13,760	0.01%
2023/08/29	4	36.11	1	36.55	36.25	3	13,590	0.02%
2023/08/28	175.5	38.09	168	36.09	35.90	7.5	13,326	0.06%	大買/大賣/
2023/08/25	31	37.81	60	38.09	37.50	-29	12,166	-0.24%
2023/08/24	55	36.26	8	35.71	35.40	47	11,315	0.42%
2023/08/23	7	35.54	186	35.64	35.55	-179	10,998	-1.63%	大賣/鉅額交易
2023/08/22	19	34.27	10	34.13	34.30	9	10,496	0.09%
2023/08/21	9	34.55	17	34.54	34.50	-8	10,182	-0.08%
2023/08/18	0	0.00	0	33.20	32.95	0	9,725	0.00%
2023/08/17	0	0.00	8	33.03	33.65	-8	9,639	-0.08%
2023/08/15	0	0.00	3	33.30	33.25	-3	9,564	-0.03%
2023/08/14	3	32.65	0	0.00	32.65	3	9,629	0.03%
2023/08/10	4	33.60	9	33.49	33.35	-5	9,491	-0.05%
2023/08/09	3	34.08	6	34.23	33.55	-3	9,344	-0.03%
2023/08/08	2	33.30	0	0.00	33.15	2	8,915	0.02%
2023/08/07	2	33.25	1	32.95	33.45	1	8,858	0.01%
2023/08/04	4	32.61	3	32.42	32.90	1	8,737	0.01%
2023/08/02	12	31.60	0	0.00	31.40	12	8,557	0.14%
2023/08/01	0	0.00	2	32.00	32.05	-2	8,426	-0.02%
2023/07/31	0	0.00	1	32.40	32.10	-1	8,343	-0.01%
2023/07/28	1	31.45	2	31.60	31.50	-1	8,268	-0.01%
2023/07/27	0	0.00	2	32.30	31.80	-2	8,260	-0.02%
2023/07/26	5	31.45	0	0.00	31.35	5	8,211	0.06%
2023/07/25	1	32.00	0	0.00	31.90	1	8,170	0.01%
2023/07/24	0	0.00	2	31.73	31.55	-2	8,024	-0.02%
2023/07/21	15	31.42	0	0.00	31.40	15	7,964	0.19%
2023/07/20	0	0.00	1	32.00	32.05	-1	7,937	-0.01%
2023/07/19	0	0.00	2	32.75	31.60	-2	7,881	-0.03%
2023/07/18	1	32.40	0	0.00	32.25	1	7,838	0.01%
2023/07/17	0	0.00	4	33.23	33.35	-4	7,735	-0.05%
2023/07/14	2	32.98	1	32.40	32.75	1	7,654	0.01%
2023/07/13	1	33.15	2	32.75	32.55	-1	7,621	-0.01%
2023/07/12	4	32.20	9	32.10	32.10	-5	7,580	-0.07%
2023/07/11	4	32.50	0	0.00	32.40	4	7,560	0.05%
2023/07/10	0	0.00	11.1	32.70	32.80	-11.1	7,535	-0.15%
2023/07/07	21	34.29	7	33.94	33.55	14	7,398	0.19%
2023/07/06	1	34.10	1	34.30	33.65	0	7,318	0.00%
2023/07/05	10	33.43	2	33.70	33.15	8	6,999	0.11%
2023/07/04	21	33.06	13	33.26	33.40	8	6,832	0.12%
2023/07/03	21	34.14	20	34.31	34.45	1	6,528	0.02%
2023/06/30	39	32.98	82	32.99	33.05	-43	5,960	-0.72%
2023/06/29	8	31.57	6	31.63	31.50	2	5,502	0.04%
2023/06/28	16	31.52	12	31.18	31.25	4	5,288	0.08%
2023/06/27	2	30.03	0	0.00	29.80	2	4,964	0.04%
2023/06/26	1	30.10	0	0.00	30.05	1	5,017	0.02%
2023/06/20	2	30.13	0	30.25	30.15	2	5,100	0.04%
2023/06/19	2	30.10	0	0.00	30.05	2	5,111	0.04%
2023/06/16	8	30.63	0	0.00	30.50	8	5,096	0.16%
2023/06/15	21	30.94	0	0.00	30.90	21	5,072	0.41%
2023/06/14	3	31.32	11	30.95	31.40	-8	4,996	-0.16%
2023/06/13	1	31.30	0	0.00	31.50	1	4,718	0.02%
2023/06/12	0	0.00	3	31.30	31.30	-3	4,671	-0.06%
2023/06/09	0	0.00	2.9	31.55	31.80	-2.9	4,657	-0.06%
2023/06/08	3	31.20	0	0.00	31.15	3	4,632	0.06%
2023/06/07	5	31.62	2	31.65	31.65	3	4,632	0.06%
2023/06/06	7	32.64	4	32.23	32.00	3	4,564	0.07%
2023/06/05	19	32.83	14	32.69	33.45	5	4,354	0.11%
2023/06/02	0	0.00	22	31.47	31.55	-22	4,016	-0.55%
2023/05/31	0	0.00	4	31.68	31.40	-4	3,966	-0.10%
2023/05/30	0	0.00	2	31.15	31.15	-2	3,928	-0.05%
2023/05/29	3	31.37	7	31.09	31.40	-4	3,868	-0.10%
2023/05/26	2	30.45	0	0.00	30.30	2	3,712	0.05%
2023/05/25	0	0.00	10	30.60	30.50	-10	3,701	-0.27%
2023/05/24	1	30.55	0	0.00	30.65	1	3,684	0.03%
2023/05/23	5	30.65	2	30.75	30.65	3	3,670	0.08%
2023/05/19	5	30.03	0	0.00	30.05	5	3,618	0.14%
2023/05/18	5	30.42	3	30.10	30.40	2	3,581	0.06%
2023/05/17	5	29.54	0	0.00	29.65	5	3,442	0.15%
2023/05/16	0	0.00	1	29.70	29.70	-1	3,412	-0.03%
2023/05/11	1.8	29.93	2	29.90	29.70	-0.2	3,364	-0.01%
2023/05/10	3	30.85	0	0.00	30.25	3	3,319	0.09%
2023/05/09	5	29.90	3	29.92	29.90	2	3,249	0.06%
2023/05/05	3	29.72	0	0.00	29.40	3	3,221	0.09%
2023/05/04	8	29.59	0	0.00	29.65	8	3,183	0.25%
2023/05/03	3	30.83	3	31.05	30.80	0	3,100	0.00%
2023/05/02	2	30.95	0	0.00	31.00	2	3,067	0.07%
2023/04/28	0	0.00	10	31.00	31.00	-10	3,047	-0.33%
2023/04/27	0	0.00	129	31.24	30.95	-129	3,025	-4.26%	大賣/鉅額交易
2023/04/25	6	31.04	2	31.93	30.80	4	2,993	0.13%
2023/04/24	2	31.05	0	0.00	31.50	2	2,948	0.07%
2023/04/21	1	31.15	0	0.00	30.80	1	2,923	0.03%
2023/04/19	9	32.60	1	32.65	32.50	8	2,764	0.29%
2023/04/18	0	0.00	5	32.36	32.25	-5	2,692	-0.19%
2023/04/17	5	32.20	5	32.30	32.35	0	2,630	0.00%
2023/04/14	0	0.00	1	31.90	31.65	-1	2,536	-0.04%
2023/04/13	2	31.80	1	31.65	31.60	1	2,479	0.04%
2023/04/12	0	0.00	2	31.65	31.80	-2	2,441	-0.08%
2023/04/11	5	31.74	2	31.45	31.35	3	2,377	0.13%
2023/04/07	0	0.00	1	31.30	31.30	-1	2,166	-0.05%
2023/04/06	0	0.00	2	31.45	31.40	-2	2,130	-0.09%
2023/03/31	2	30.93	0	0.00	30.90	2	2,069	0.10%
2023/03/30	6	30.90	0	0.00	30.85	6	2,026	0.30%
2023/03/28	7	30.46	1	30.60	30.25	6	1,916	0.31%
2023/03/27	3	30.15	5	30.34	30.20	-2	1,860	-0.11%
2023/03/24	0	0.00	12	29.90	29.85	-12	1,797	-0.67%
2023/03/23	1	29.35	4.5	29.44	29.45	-3.5	1,721	-0.20%
2023/03/22	3	29.22	1	29.30	29.30	2	1,695	0.12%
2023/03/21	0	29.10	0	0.00	29.25	0	1,674	0.00%
2023/03/20	0	0.00	4	29.00	29.15	-4	1,639	-0.24%
2023/03/17	0	0.00	1	28.50	28.40	-1	1,656	-0.06%
2023/03/15	1	28.75	1	28.85	28.65	0	1,612	0.00%
2023/03/14	15	28.60	1	28.60	28.75	14	1,571	0.89%
2023/03/13	2	28.20	3	28.40	28.25	-1	1,521	-0.07%
2023/03/10	0	0.00	11	28.32	28.50	-11	1,517	-0.73%
2023/03/09	1	28.40	0	0.00	28.25	1	1,486	0.07%
2023/03/08	0	0.00	1	28.45	28.65	-1	1,476	-0.07%
2023/03/07	2	28.55	6	28.45	28.45	-4	1,491	-0.27%
2023/03/06	2	28.35	1	28.45	28.35	1	1,459	0.07%
2023/03/03	0	0.00	4	28.08	28.10	-4	1,447	-0.28%
2023/03/02	5	28.04	2	28.05	28.05	3	1,457	0.21%
2023/02/23	1	27.80	4	27.80	27.80	-3	1,601	-0.19%
2023/02/22	2	27.65	3	27.75	27.75	-1	1,610	-0.06%
2023/02/21	4	28.01	0	0.00	28.00	4	1,641	0.24%
2023/02/17	4	27.88	0	0.00	28.05	4	1,656	0.24%
2023/02/13	2	27.83	0	0.00	27.80	2	1,843	0.11%
2023/02/10	2	27.60	0	0.00	27.55	2	1,908	0.10%
2023/02/06	7	28.26	0	0.00	28.10	7	1,897	0.37%
2023/02/01	1	27.80	10	27.95	27.95	-9	1,856	-0.48%
2023/01/31	0	0.00	1	27.45	27.60	-1	1,815	-0.06%
2023/01/16	1	26.90	0	0.00	26.95	1	1,821	0.05%
2023/01/13	7.2	27.06	0	0.00	26.85	7.2	1,860	0.39%
2023/01/12	3	27.63	3	27.45	27.45	0	1,865	0.00%
2023/01/11	5	27.65	0	0.00	27.60	5	1,877	0.27%
2023/01/10	2	27.70	0.1	27.95	27.70	1.9	1,888	0.10%
2023/01/06	0.1	28.00	0	0.00	27.85	0.1	1,930	0.01%
2023/01/05	0	0.00	1	28.20	27.90	-1	1,978	-0.05%
2023/01/04	3	27.70	3	27.90	28.00	0	2,002	0.00%
2023/01/03	0	0.00	2	27.30	27.50	-2	2,027	-0.10%
2022/12/23	1	27.10	0	0.00	27.35	1	2,258	0.04%
2022/12/22	0	0.00	2	27.30	27.30	-2	2,303	-0.09%
2022/12/20	5	26.92	0	0.00	26.75	5	2,501	0.20%
2022/12/19	0	0.00	3	27.25	27.30	-3	2,631	-0.11%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/14	2	28.25	0	0.00	28.20	2	3,875	0.05%
2022/12/09	5	28.80	1	29.20	28.60	4	3,901	0.10%
2022/12/07	1	28.30	1	28.10	28.00	0	3,876	0.00%
2022/12/02	0	0.00	5	28.85	28.75	-5	4,012	-0.12%
2022/12/01	2	28.80	10	28.83	28.75	-8	4,042	-0.20%
2022/11/30	2	28.65	0	0.00	28.60	2	4,149	0.05%
2022/11/29	0	0.00	22	28.64	28.80	-22	4,494	-0.49%
2022/11/28	0	0.00	3	27.90	28.15	-3	4,551	-0.07%
2022/11/25	2	28.45	30	28.05	28.00	-28	4,605	-0.61%
2022/11/24	4	28.45	20	28.45	28.40	-16	4,640	-0.34%
2022/11/23	7	28.59	0	0.00	28.60	7	4,647	0.15%
2022/11/22	25	28.40	0	0.00	28.75	25	4,647	0.54%
2022/11/21	5	28.10	5	28.30	28.15	0	4,669	0.00%
2022/11/18	5	28.05	0	0.00	28.00	5	4,728	0.11%
2022/11/17	16	28.24	0	0.00	28.15	16	4,766	0.34%
2022/11/16	0	0.00	2	27.75	27.70	-2	4,845	-0.04%
2022/11/11	35	27.90	2	27.75	27.75	33	5,232	0.63%
2022/11/10	4	27.98	3	27.90	27.80	1	5,229	0.02%
2022/11/08	2	27.65	0	0.00	27.60	2	5,145	0.04%
2022/11/04	0	0.00	2	26.70	26.70	-2	5,118	-0.04%
2022/11/03	2	26.60	2	26.55	26.55	0	5,138	0.00%
2022/10/26	10	25.90	0	0.00	25.65	10	5,352	0.19%
2022/10/25	1	26.60	0	0.00	26.05	1	5,343	0.02%
2022/10/21	4	26.80	0	0.00	26.60	4	5,405	0.07%
2022/10/18	3	27.50	3	27.50	27.45	0	5,496	0.00%
2022/10/13	7	26.99	3	26.82	26.50	4	5,516	0.07%
2022/10/12	1	27.80	0	0.00	27.85	1	5,529	0.02%
2022/10/11	2	27.80	2	27.75	27.85	0	5,552	0.00%
2022/10/07	0	0.00	2	28.45	28.50	-2	5,567	-0.04%
2022/10/05	2	28.45	2	28.20	28.10	0	5,670	0.00%
2022/10/03	4	26.75	0	0.00	27.10	4	5,647	0.07%
2022/09/30	5	26.35	5	26.60	26.70	0	5,819	0.00%
2022/09/29	1	26.50	0	0.00	26.75	1	5,829	0.02%
2022/09/28	2	26.45	2	26.35	26.05	0	5,836	0.00%
2022/09/27	4	27.06	1	27.20	27.60	3	5,759	0.05%
2022/09/26	2	28.63	7	27.97	27.50	-5	5,709	-0.09%
2022/09/23	11	29.72	7	29.41	29.30	4	5,662	0.07%
2022/09/22	30	32.15	59	30.92	30.40	-29	5,462	-0.53%
2022/09/21	20	30.98	3	30.95	31.05	17	4,633	0.37%
2022/09/20	1	30.00	0	0.00	30.00	1	4,514	0.02%
2022/09/19	2	30.28	0	0.00	30.10	2	4,559	0.04%
2022/09/14	1	30.45	0	0.00	30.95	1	4,716	0.02%
2022/09/13	32	31.24	0	0.00	31.10	32	4,764	0.67%
2022/09/12	0	0.00	1	32.10	31.95	-1	4,767	-0.02%
2022/09/08	0	0.00	55	31.81	31.90	-55	4,791	-1.15%
2022/09/06	2	31.65	7	31.56	31.55	-5	5,563	-0.09%
2022/09/05	3	31.75	18	32.43	32.25	-15	5,576	-0.27%
2022/09/02	4	32.08	12	32.07	31.95	-8	5,255	-0.15%
2022/09/01	0	0.00	2	31.90	31.85	-2	5,214	-0.04%
2022/08/31	1	31.85	12	31.83	31.70	-11	5,184	-0.21%
2022/08/30	3	31.43	10	31.60	31.45	-7	5,187	-0.13%
2022/08/26	35	31.86	10	31.91	31.70	25	5,373	0.47%
2022/08/25	25	31.34	11	31.53	31.55	14	5,370	0.26%
2022/08/24	11	31.15	0	0.00	31.10	11	5,343	0.21%
2022/08/23	0	0.00	4	31.26	31.50	-4	5,328	-0.08%
2022/08/22	3	31.02	9	31.40	31.10	-6	5,227	-0.11%
2022/08/19	0	0.00	9	30.94	31.10	-9	5,150	-0.17%
2022/08/18	1	30.10	6	30.26	30.25	-5	4,994	-0.10%
2022/08/17	1	29.30	1	29.60	29.60	0	4,855	0.00%
2022/08/16	1	29.30	1	29.35	29.35	0	4,857	0.00%
2022/08/11	1	29.10	6	29.15	29.10	-5	4,919	-0.10%
2022/08/10	2	29.30	0	0.00	29.50	2	4,931	0.04%
2022/08/08	1	28.75	0	0.00	28.90	1	4,904	0.02%
2022/08/04	1	29.40	0	0.00	29.50	1	4,845	0.02%
2022/08/03	12	29.15	0	0.00	29.30	12	4,843	0.25%
2022/08/02	3	29.77	0	0.00	29.65	3	4,845	0.06%
2022/07/29	1	30.15	0	0.00	30.25	1	4,926	0.02%
2022/07/28	5	30.65	0	0.00	30.35	5	4,922	0.10%
2022/07/27	8	30.31	10	30.32	30.70	-2	4,935	-0.04%
2022/07/26	0	0.00	2	30.05	30.10	-2	4,931	-0.04%
2022/07/25	6	30.33	9	30.47	30.30	-3	4,995	-0.06%
2022/07/20	5	30.40	3	30.35	30.30	2	5,057	0.04%
2022/07/19	0	0.00	1	30.65	30.40	-1	5,114	-0.02%
2022/07/14	0	0.00	1	30.10	30.15	-1	5,444	-0.02%
2022/07/13	0	0.00	3	29.50	29.25	-3	5,385	-0.06%
2022/07/11	1	29.20	0	0.00	29.35	1	5,413	0.02%
2022/07/08	6	29.12	5	29.48	29.30	1	5,411	0.02%
2022/07/07	2	26.60	2	26.90	27.85	0	5,260	0.00%
2022/07/05	0	0.00	2	27.00	26.85	-2	5,355	-0.04%
2022/07/04	7	26.21	0	0.00	26.10	7	5,427	0.13%
2022/07/01	2	27.78	0	0.00	27.10	2	5,576	0.04%
2022/06/30	7	29.41	0	0.00	29.00	7	5,657	0.12%
2022/06/29	4	29.85	0	0.00	30.00	4	5,752	0.07%
2022/06/27	1	30.80	2	30.80	30.95	-1	5,961	-0.02%
2022/06/24	1	30.90	2	30.70	30.60	-1	6,030	-0.02%
2022/06/23	9	30.97	9	30.73	30.65	0	6,109	0.00%
2022/06/22	2	30.78	3	31.08	30.80	-1	6,324	-0.02%
2022/06/21	1	29.45	2	30.38	30.65	-1	6,295	-0.02%
2022/06/20	25	29.48	2	29.85	29.25	23	6,334	0.36%
2022/06/17	9	30.29	6	30.26	30.25	3	6,421	0.05%
2022/06/16	7	31.10	6	31.45	30.55	1	6,429	0.02%
2022/06/15	21	32.63	21	32.69	31.10	0	6,541	0.00%
2022/06/14	9	30.93	7	31.34	31.50	2	5,909	0.03%
2022/06/13	1	30.75	0	0.00	31.00	1	5,796	0.02%
2022/06/07	0	0.00	2	31.38	31.20	-2	5,757	-0.03%
2022/06/06	5	31.17	3	30.80	31.05	2	5,689	0.04%
2022/06/02	5	29.93	7	30.28	30.20	-2	5,660	-0.04%
2022/05/31	1	29.30	0	0.00	29.15	1	5,750	0.02%
2022/05/30	0	0.00	1	28.75	28.90	-1	5,781	-0.02%
2022/05/27	0	0.00	1	28.35	28.45	-1	5,857	-0.02%
2022/05/26	3	28.62	0	0.00	28.30	3	5,932	0.05%
2022/05/24	16	29.23	15	29.10	28.95	1	6,142	0.02%
2022/05/16	2	29.28	0	0.00	29.30	2	7,409	0.03%
2022/05/09	2	28.80	0	0.00	28.20	2	8,037	0.02%
2022/05/06	1	29.30	4	29.48	29.45	-3	8,404	-0.04%
2022/05/05	2	30.00	0	0.00	29.80	2	8,969	0.02%
2022/05/04	3	29.70	1	29.75	29.75	2	9,179	0.02%
2022/05/03	5	29.70	0	0.00	29.80	5	9,301	0.05%
2022/04/29	1	30.70	0	0.00	30.55	1	9,289	0.01%
2022/04/27	10	29.48	10	29.85	30.20	0	9,288	0.00%
2022/04/26	1	30.05	0	0.00	30.10	1	9,351	0.01%
2022/04/25	1	30.35	5	30.05	30.05	-4	9,469	-0.04%
2022/04/22	10	31.50	0	0.00	31.55	10	9,499	0.11%
2022/04/21	22	31.77	19	31.84	31.85	3	9,446	0.03%
2022/04/20	0	0.00	7	30.81	30.80	-7	9,101	-0.08%
2022/04/19	1	30.55	1	30.55	30.30	0	9,116	0.00%
2022/04/18	2	29.80	0	0.00	30.00	2	9,149	0.02%
2022/04/15	13	30.21	0	0.00	30.00	13	9,124	0.14%
2022/04/14	12	30.73	15	30.50	30.35	-3	9,132	-0.03%
2022/04/13	3	30.90	0	0.00	30.85	3	9,138	0.03%
2022/04/12	20	30.85	0	0.00	30.95	20	9,159	0.22%
2022/04/11	15	31.66	4	32.30	31.60	11	9,186	0.12%
2022/04/08	0	0.00	2	32.95	32.70	-2	9,265	-0.02%
2022/04/07	94	32.55	126	33.69	32.40	-32	9,523	-0.34%	大賣/
2022/04/06	19	33.49	17	33.49	33.75	2	9,491	0.02%
2022/04/01	0	0.00	7	33.32	33.30	-7	9,924	-0.07%
2022/03/31	10	32.88	23	32.88	33.00	-13	10,327	-0.13%
2022/03/30	0	0.00	4	32.83	32.60	-4	10,185	-0.04%
2022/03/29	2	32.30	0	0.00	32.60	2	10,126	0.02%
2022/03/28	8	32.04	7	32.38	32.45	1	10,036	0.01%
2022/03/25	4	32.75	17	32.50	32.20	-13	9,981	-0.13%
2022/03/24	5	32.01	9	31.98	31.85	-4	9,841	-0.04%
2022/03/23	0	0.00	3	31.92	31.90	-3	9,949	-0.03%
2022/03/22	5	31.85	2	31.75	32.00	3	10,247	0.03%
2022/03/21	0	0.00	2	30.85	31.20	-2	10,407	-0.02%
2022/03/18	15	31.01	12	30.95	30.85	3	10,359	0.03%
2022/03/17	0	0.00	4	29.49	29.80	-4	10,138	-0.04%
2022/03/16	15	28.82	0	0.00	28.95	15	10,389	0.14%
2022/03/15	13	29.05	2	29.05	29.05	11	10,541	0.10%
2022/03/14	2	29.35	1	29.50	29.55	1	10,550	0.01%
2022/03/11	10	29.50	0	0.00	29.45	10	10,706	0.09%
2022/03/10	1	29.80	2	29.88	29.90	-1	10,718	-0.01%
2022/03/09	2	29.30	1	29.50	29.50	1	10,676	0.01%
2022/03/08	49	29.29	6	29.00	29.05	43	10,664	0.40%
2022/03/07	73	30.35	28	29.96	30.00	45	10,564	0.43%
2022/03/04	14	32.20	3	32.25	31.50	11	10,458	0.11%
2022/03/02	43	31.76	0	0.00	31.80	43	10,324	0.42%
2022/03/01	11	32.23	7.8	32.15	32.25	3.2	10,259	0.03%
2022/02/25	7	31.95	0	0.00	31.95	7	10,188	0.07%
2022/02/24	53	31.91	5	31.58	31.55	48	10,140	0.47%
2022/02/23	1	32.00	6	32.20	32.20	-5	10,039	-0.05%
2022/02/22	11	31.95	112	31.73	31.85	-101	10,012	-1.01%	大賣/鉅額交易
2022/02/21	16	32.73	0	0.00	33.00	16	9,946	0.16%
2022/02/18	34	32.72	19	32.92	33.10	15	10,211	0.15%
2022/02/17	10	32.33	49	31.90	31.95	-39	10,036	-0.39%
2022/02/16	0	0.00	100	31.37	31.30	-100	9,751	-1.03%
2022/02/15	4	31.05	3	30.90	30.95	1	9,720	0.01%
2022/02/14	13	30.89	124	30.89	30.95	-111	9,705	-1.14%	大賣/鉅額交易
2022/02/11	97	31.32	24	31.20	31.15	73	9,663	0.76%
2022/02/10	44	31.73	20	31.48	31.15	24	9,600	0.25%
2022/02/09	9	32.62	14	32.63	32.65	-5	9,261	-0.05%
2022/02/08	127	32.80	63	32.69	32.60	64	9,108	0.70%	大買/
2022/02/07	62	32.50	21	32.60	32.60	41	8,730	0.47%
2022/01/26	16	30.92	26	30.99	31.00	-10	8,149	-0.12%
2022/01/25	9	30.73	7	30.34	30.10	2	7,974	0.03%
2022/01/24	1	29.70	5	29.86	30.45	-4	7,858	-0.05%
2022/01/21	2	30.55	1	30.70	30.45	1	7,872	0.01%
2022/01/20	7	30.71	2	30.75	30.80	5	7,963	0.06%
2022/01/19	10	30.18	15	30.22	30.55	-5	8,241	-0.06%
2022/01/18	11	30.18	70	30.40	29.95	-59	8,136	-0.73%
2022/01/17	31	30.00	0	0.00	30.20	31	7,981	0.39%
2022/01/14	1	28.95	6	28.82	28.80	-5	7,850	-0.06%
2022/01/13	20	29.75	24	29.52	29.50	-4	7,834	-0.05%
2022/01/12	1	29.40	0	0.00	29.40	1	7,811	0.01%
2022/01/11	15	30.00	1	30.50	29.95	14	7,749	0.18%
2022/01/07	1	30.60	2	30.50	30.55	-1	7,667	-0.01%
2022/01/06	23	30.90	1	30.80	31.40	22	7,594	0.29%
2022/01/05	13	31.68	0	0.00	31.40	13	7,529	0.17%
2022/01/04	9	31.68	0	0.00	31.65	9	7,477	0.12%
2022/01/03	13	32.58	80	32.58	32.10	-67	7,389	-0.91%
2021/12/30	27	32.34	12	32.34	32.30	15	7,195	0.21%
2021/12/29	4	31.04	5	31.70	31.85	-1	6,836	-0.01%
2021/12/28	111	32.08	105	31.97	31.20	6	6,683	0.09%	大買/大賣/
2021/12/27	77	31.30	27	31.22	31.50	50	6,090	0.82%
2021/12/24	2	29.90	0	0.00	29.90	2	5,566	0.04%
2021/12/23	3	29.85	2	29.85	29.75	1	5,555	0.02%
2021/12/22	0	0.00	3	29.65	29.65	-3	5,532	-0.05%
2021/12/21	7	29.74	38	29.66	29.75	-31	5,510	-0.56%
2021/12/20	8	30.28	3	30.37	30.10	5	5,459	0.09%
2021/12/17	8	30.16	37	30.18	29.95	-29	5,372	-0.54%
2021/12/16	105	30.34	81	30.53	30.60	24	5,231	0.46%	大買/
2021/12/15	50	29.90	78	29.16	30.30	-28	4,845	-0.58%
2021/12/14	17	28.58	1	28.55	28.50	16	4,519	0.35%
2021/12/13	0	0.00	30	28.81	28.70	-30	4,463	-0.67%
2021/12/10	58	29.65	7	29.60	29.20	51	4,412	1.16%
2021/12/09	2	28.85	15	29.39	29.50	-13	4,100	-0.32%
2021/12/08	1	28.90	0	0.00	28.50	1	3,915	0.03%
2021/12/07	28	28.69	18	28.88	28.70	10	3,874	0.26%
2021/12/03	0	0.00	4	27.65	27.70	-4	3,702	-0.11%
2021/12/02	6	27.34	0	0.00	27.25	6	3,734	0.16%
2021/12/01	6	27.58	0	0.00	27.60	6	3,723	0.16%
2021/11/30	9	27.51	5	27.46	27.25	4	3,715	0.11%
2021/11/29	2	27.03	0	0.00	27.05	2	3,714	0.05%
2021/11/26	3	27.22	20	27.20	27.10	-17	3,692	-0.46%
2021/11/25	8	27.80	1	27.75	27.75	7	3,671	0.19%
2021/11/24	0	0.00	3	27.70	27.85	-3	3,661	-0.08%
2021/11/22	0	0.00	1	28.20	28.25	-1	3,665	-0.03%
2021/11/18	13	29.21	2	29.28	28.85	11	3,548	0.31%
2021/11/17	16	29.83	37	29.44	30.00	-21	3,389	-0.62%
2021/11/16	16	29.06	4	28.80	29.00	12	2,923	0.41%
2021/11/15	0	0.00	10	27.90	28.05	-10	2,646	-0.38%
2021/11/12	0	0.00	11	28.45	28.05	-11	2,645	-0.42%
2021/11/11	2	28.08	3	28.25	27.95	-1	2,625	-0.04%
2021/11/10	3	28.30	0	0.00	27.90	3	2,619	0.11%
2021/11/08	0	0.00	6	27.97	27.80	-6	2,615	-0.23%
2021/11/05	0	0.00	2	27.95	27.90	-2	2,633	-0.08%
2021/11/04	4	28.08	0	0.00	27.85	4	2,645	0.15%
2021/11/02	2	27.65	2	28.05	27.25	0	2,696	0.00%
2021/11/01	51	27.94	2	28.25	27.90	49	2,702	1.81%
2021/10/29	2	27.70	0	0.00	27.40	2	2,719	0.07%
2021/10/28	1	27.80	41	28.00	28.10	-40	2,735	-1.46%
2021/10/27	91	27.53	46	27.87	28.65	45	2,639	1.71%
2021/10/26	0	0.00	1	26.25	26.15	-1	2,335	-0.04%
2021/10/15	1	25.75	0	0.00	25.45	1	2,990	0.03%
2021/10/08	0	0.00	3	26.45	26.25	-3	3,188	-0.09%
2021/10/05	0	0.00	3	25.45	25.75	-3	3,701	-0.08%
2021/10/01	2	26.00	0	0.00	26.00	2	3,847	0.05%
2021/09/30	0	0.00	2	26.70	26.85	-2	3,853	-0.05%
2021/09/29	1	26.35	3	26.20	26.35	-2	3,874	-0.05%
2021/09/28	2	26.10	0	0.00	26.10	2	3,897	0.05%
2021/09/23	1	25.60	2	26.45	26.35	-1	4,324	-0.02%
2021/09/22	2	25.65	0	0.00	25.50	2	4,368	0.05%
2021/09/17	5	25.50	0	0.00	25.50	5	4,626	0.11%
2021/09/16	1	25.35	0	0.00	25.30	1	4,715	0.02%
2021/09/13	2	25.50	0	0.00	25.55	2	4,779	0.04%
2021/09/07	18	25.34	21	25.37	25.25	-3	4,839	-0.06%
2021/09/06	3	25.90	0	0.00	25.85	3	4,817	0.06%
2021/09/02	1	26.35	0	0.00	26.10	1	4,894	0.02%
2021/09/01	10	26.45	0	0.00	26.65	10	4,887	0.20%
2021/08/30	0	0.00	10	26.50	26.55	-10	4,883	-0.20%
2021/08/27	0	0.00	1	26.15	26.30	-1	4,888	-0.02%
2021/08/26	5	26.45	0	0.00	26.15	5	4,865	0.10%
2021/08/25	0	0.00	1	26.50	26.30	-1	4,845	-0.02%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/23	0	0.00	1	26.20	26.30	-1	4,839	-0.02%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/19	0	0.00	1	26.50	26.10	-1	4,840	-0.02%
2021/08/18	1	25.70	0	0.00	26.70	1	4,837	0.02%
2021/08/17	3	26.03	1	26.15	25.85	2	4,862	0.04%
2021/08/16	1	26.20	1	26.50	26.15	0	4,841	0.00%
2021/08/13	3	27.03	0	0.00	26.80	3	4,820	0.06%
2021/08/12	1	27.50	1	27.40	27.65	0	4,811	0.00%
2021/08/10	3	27.95	1	28.50	27.65	2	4,856	0.04%
2021/08/09	6	28.55	22	28.88	28.40	-16	4,896	-0.33%
2021/08/06	16	30.00	3	30.10	30.15	13	4,847	0.27%
2021/08/05	6	29.99	0	0.00	29.85	6	4,892	0.12%
2021/08/04	9	30.71	0	0.00	30.55	9	4,982	0.18%
2021/08/03	4	32.84	2	32.90	32.85	2	4,997	0.04%
2021/08/02	2	32.73	0	0.00	32.75	2	4,961	0.04%
2021/07/23	4	34.84	3	34.67	34.60	1	5,000	0.02%
2021/07/22	0	0.00	1	33.10	33.70	-1	4,766	-0.02%
2021/07/21	4	32.90	0	0.00	32.30	4	4,734	0.08%
2021/07/16	0	0.00	1	34.35	34.30	-1	4,840	-0.02%
2021/07/15	3	34.00	0	0.00	33.95	3	4,860	0.06%
2021/07/14	0	0.00	5	34.10	34.30	-5	4,878	-0.10%
2021/07/13	5	33.75	7	34.01	33.40	-2	4,912	-0.04%
2021/07/12	92	34.31	3	34.53	34.35	89	5,099	1.75%
2021/07/09	0	0.00	2	33.63	33.75	-2	5,007	-0.04%
2021/07/08	1	33.00	0	0.00	33.10	1	5,134	0.02%
2021/07/05	4	32.90	0	0.00	33.00	4	6,207	0.06%
2021/07/02	0	0.00	8	32.63	32.80	-8	6,566	-0.12%
2021/07/01	0	0.00	3	33.27	33.25	-3	6,693	-0.04%
2021/06/30	0	0.00	1	32.55	33.00	-1	6,463	-0.02%
2021/06/29	1	32.50	0	0.00	32.50	1	6,427	0.02%
2021/06/28	1	32.90	22	32.55	33.20	-21	6,428	-0.33%
2021/06/25	0	0.00	1	32.00	31.85	-1	6,265	-0.02%
2021/06/23	0	0.00	3	30.80	30.90	-3	6,476	-0.05%
2021/06/22	3	30.50	0	0.00	30.25	3	6,495	0.05%
2021/06/21	0	0.00	1	30.30	30.15	-1	6,542	-0.02%
2021/06/16	0	0.00	1	30.65	30.60	-1	7,005	-0.01%
2021/06/15	5	30.95	1	30.85	30.85	4	7,156	0.06%
2021/06/11	15	30.85	0	0.00	30.60	15	7,215	0.21%
2021/06/10	1	30.70	1.3	30.96	30.85	-0.3	7,261	0.00%
2021/06/09	0	0.00	2	30.20	30.00	-2	7,241	-0.03%
2021/06/04	4	29.99	1	29.95	29.95	3	7,688	0.04%
2021/05/31	4	29.90	0	0.00	30.05	4	8,111	0.05%
2021/05/28	0	0.00	5	29.70	29.80	-5	8,167	-0.06%
2021/05/26	0	0.00	3	29.25	29.30	-3	8,487	-0.04%
2021/05/25	4	29.30	0	0.00	29.00	4	8,526	0.05%
2021/05/20	1	28.40	0	0.00	28.40	1	8,887	0.01%
2021/05/19	6	28.69	5	28.90	28.75	1	8,966	0.01%
2021/05/18	0	0.00	5	28.60	28.60	-5	8,974	-0.06%
2021/05/17	1	27.00	22	25.95	26.00	-21	8,963	-0.23%
2021/05/14	15	28.19	0	0.00	27.90	15	8,903	0.17%
2021/05/12	1	29.20	0	0.00	28.15	1	8,810	0.01%
2021/05/11	21	30.78	0	0.00	30.70	21	8,661	0.24%
2021/05/10	3	32.35	0	0.00	32.20	3	8,595	0.03%
2021/05/07	1	32.05	0	0.00	32.80	1	8,598	0.01%
2021/05/05	0	0.00	0.3	32.19	31.50	-0.3	8,546	0.00%
2021/05/04	3	31.97	2	31.63	31.95	1	8,551	0.01%
2021/05/03	24	33.49	1	33.20	33.10	23	8,504	0.27%
2021/04/29	3	34.55	57	34.65	34.55	-54	8,434	-0.64%
2021/04/28	4	35.03	3	35.15	34.90	1	8,421	0.01%
2021/04/26	2	35.00	1	34.95	35.00	1	8,465	0.01%
2021/04/23	2	34.50	0	0.00	34.70	2	8,461	0.02%
2021/04/22	6	35.29	0	0.00	34.35	6	8,508	0.07%
2021/04/21	1.3	35.26	0	0.00	35.15	1.3	8,401	0.02%
2021/04/20	2	35.30	0	0.00	35.50	2	8,360	0.02%
2021/04/19	21	35.88	0	0.00	35.80	21	8,381	0.25%
2021/04/16	10	36.10	14.1	36.34	36.40	-4.1	8,271	-0.05%
2021/04/15	4	35.94	14	35.83	35.50	-10	8,043	-0.12%
2021/04/14	7	34.86	4	34.89	34.95	3	7,935	0.04%
2021/04/13	14	35.48	2	36.00	35.35	12	8,112	0.15%
2021/04/12	40	36.68	54	36.55	36.30	-14	8,481	-0.17%
2021/04/09	26	35.63	9.5	35.47	35.75	16.5	8,026	0.21%
2021/04/08	9.1	34.71	42	34.69	34.75	-33	7,714	-0.43%
2021/04/07	2	33.20	22	33.18	33.50	-20	7,415	-0.27%
2021/04/06	2	32.60	0	0.00	32.70	2	7,471	0.03%
2021/04/01	1	32.20	5	32.25	32.50	-4	7,490	-0.05%
2021/03/30	19	32.21	10	32.60	32.15	9	7,427	0.12%
2021/03/26	29	32.72	0	0.00	32.55	29	7,299	0.40%
2021/03/25	8	32.60	0	0.00	32.65	8	7,110	0.11%
2021/03/24	3	32.87	2	32.73	32.90	1	7,130	0.01%
2021/03/23	26	32.55	0	0.00	32.50	26	7,143	0.36%
2021/03/22	3.1	33.18	0	0.00	33.10	3.1	7,072	0.04%
2021/03/19	1	32.90	22	33.03	33.10	-21	6,919	-0.30%
2021/03/18	2	32.35	19.2	32.46	32.30	-17.2	6,776	-0.25%
2021/03/17	14	32.01	10	32.00	31.75	4	6,814	0.06%
2021/03/16	1	31.40	0.3	31.95	31.45	0.7	6,874	0.01%
2021/03/15	6.3	31.67	0	0.00	31.55	6.3	6,885	0.09%
2021/03/11	7	31.94	7	32.15	32.00	0	7,013	0.00%
2021/03/10	10	31.40	0	0.00	31.50	10	6,863	0.15%
2021/03/09	5	30.70	3	30.70	31.15	2	6,879	0.03%
2021/03/08	43	31.85	65	31.62	30.95	-22	6,870	-0.32%
2021/03/05	5	30.75	0	0.00	31.20	5	6,740	0.07%
2021/03/04	11	30.96	0	0.00	31.05	11	6,719	0.16%
2021/03/02	20	31.48	36	31.65	30.80	-16	6,706	-0.24%
2021/02/26	27	31.06	17	31.13	31.00	10	6,577	0.15%
2021/02/24	3	30.72	3	30.75	30.55	0	6,625	0.00%
2021/02/23	16	31.27	13	30.95	31.00	3	6,618	0.05%
2021/02/22	8	30.65	1	30.80	30.75	7	6,583	0.11%
2021/02/19	0	0.00	10	29.80	30.05	-10	6,855	-0.15%
2021/02/18	0	0.00	10	29.40	29.40	-10	6,968	-0.14%
2021/02/17	0	0.00	10	28.50	28.85	-10	7,301	-0.14%
2021/02/05	1	28.10	0	0.00	28.05	1	7,608	0.01%
2021/02/03	1	28.00	1	28.10	28.00	0	7,906	0.00%
2021/02/02	2	27.78	9	27.85	27.80	-7	8,023	-0.09%
2021/02/01	10	27.90	0	0.00	27.75	10	8,195	0.12%
2021/01/29	5	27.90	1	28.10	28.15	4	8,357	0.05%
2021/01/25	10	27.70	11	28.04	28.10	-1	10,818	-0.01%
2021/01/20	10	28.30	41	28.55	28.30	-31	10,967	-0.28%
2021/01/18	10	28.70	0	0.00	28.95	10	10,850	0.09%
2021/01/15	22	29.49	1	29.65	29.05	21	10,821	0.19%
2021/01/12	4	29.60	1	29.55	29.50	3	10,775	0.03%
2021/01/11	3	30.18	0	0.00	30.15	3	10,733	0.03%
2021/01/08	15	30.08	10	30.19	30.15	5	10,704	0.05%
2021/01/07	4	30.40	3	30.40	30.25	1	10,648	0.01%
2021/01/06	6	31.72	1	31.50	30.55	5	10,586	0.05%
2021/01/05	16	32.31	29	32.24	32.50	-13	10,188	-0.13%
2021/01/04	0	0.00	3	30.97	30.70	-3	9,599	-0.03%
2020/12/31	1	30.20	0	0.00	30.45	1	9,604	0.01%
2020/12/30	1	30.90	0	0.00	30.55	1	9,554	0.01%
2020/12/29	0	0.00	11	30.80	30.85	-11	9,462	-0.12%
2020/12/28	11	30.28	8	30.16	30.30	3	9,198	0.03%
2020/12/24	3	29.43	2	29.90	29.35	1	9,071	0.01%
2020/12/23	1	28.85	0	0.00	29.35	1	9,027	0.01%
2020/12/22	6	29.59	0	0.00	28.85	6	9,032	0.07%
2020/12/21	1	29.40	0	0.00	29.45	1	9,079	0.01%
2020/12/17	0	0.00	5	29.10	29.40	-5	9,124	-0.05%
2020/12/16	2	29.08	30	29.04	28.95	-28	9,109	-0.31%
2020/12/15	20	28.90	2	28.95	28.70	18	9,413	0.19%
2020/12/11	15	29.35	22	29.28	29.25	-7	9,501	-0.07%
2020/12/10	18	30.53	10	30.80	30.10	8	9,310	0.09%
2020/12/08	10	31.13	2	31.08	30.50	8	9,173	0.09%
2020/12/07	1	30.65	5	30.75	30.60	-4	9,050	-0.04%
2020/12/04	2	30.50	0	0.00	30.50	2	9,006	0.02%
2020/12/03	0	0.00	13	30.66	30.35	-13	8,973	-0.15%
2020/12/02	15	30.07	25	30.10	30.10	-10	8,881	-0.11%
2020/12/01	5	30.00	0	0.00	30.40	5	8,891	0.06%
2020/11/27	18	30.29	0	0.00	30.15	18	8,957	0.20%
2020/11/25	3	29.95	1	29.65	29.90	2	9,000	0.02%
2020/11/24	13	30.26	0	0.00	29.80	13	8,959	0.15%
2020/11/23	11	30.29	3	30.20	30.20	8	8,953	0.09%
2020/11/20	18	30.05	4	30.15	30.10	14	8,909	0.16%
2020/11/19	9	30.25	4	30.39	29.95	5	8,962	0.06%
2020/11/18	12	30.91	0	0.00	30.50	12	9,001	0.13%
2020/11/17	3	30.42	5	30.60	30.65	-2	9,020	-0.02%
2020/11/16	32	30.93	47	30.52	30.85	-15	9,131	-0.16%
2020/11/13	23	30.13	14	29.99	30.25	9	8,925	0.10%
2020/11/12	4	29.59	9	29.20	28.95	-5	8,660	-0.06%
2020/11/11	24	29.31	38	29.38	29.65	-14	8,567	-0.16%
2020/11/10	4	29.05	2	29.35	29.05	2	8,443	0.02%
2020/11/09	38	29.64	48	29.28	29.30	-10	8,492	-0.12%
2020/11/06	2	29.15	2	28.95	29.00	0	8,475	0.00%
2020/11/05	3	28.47	0	0.00	28.50	3	8,567	0.04%
2020/11/04	0	0.00	6	28.83	28.85	-6	8,474	-0.07%
2020/11/03	27	30.29	30	29.66	29.20	-3	8,350	-0.04%
2020/11/02	16	30.22	58	30.40	30.50	-42	7,719	-0.54%
2020/10/30	0	0.00	6	28.10	27.75	-6	6,659	-0.09%
2020/10/28	2	27.95	0	0.00	27.55	2	6,670	0.03%
2020/10/26	2	28.00	0	0.00	27.50	2	6,536	0.03%
2020/10/22	1	27.55	1	27.70	27.55	0	6,573	0.00%
2020/10/21	0	0.00	5	27.75	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	2	27.60	27.50	-2	6,581	-0.03%
2020/10/19	0	0.00	3	27.50	27.30	-3	6,562	-0.05%
2020/10/14	0	0.00	2	27.40	27.10	-2	6,646	-0.03%
2020/10/12	2	26.88	0	0.00	26.80	2	6,646	0.03%
2020/10/08	5	27.10	2	27.05	27.05	3	6,641	0.05%
2020/10/06	0	0.00	1	26.05	26.00	-1	6,579	-0.02%
2020/09/29	2	25.83	0	0.00	25.45	2	6,745	0.03%
2020/09/25	3	25.28	0	0.00	25.25	3	6,946	0.04%
2020/09/23	3	26.90	0	0.00	26.65	3	6,916	0.04%
2020/09/22	3	26.88	0	0.00	26.80	3	6,990	0.04%
2020/09/21	5	27.90	1	27.75	27.70	4	7,069	0.06%
2020/09/18	23	28.05	8	28.74	27.55	15	7,041	0.21%
2020/09/17	6	27.79	1	28.00	28.10	5	6,712	0.07%
2020/09/16	1	27.90	17	27.91	27.85	-16	6,659	-0.24%
2020/09/14	0	0.00	4	26.94	27.15	-4	6,636	-0.06%
2020/09/09	9	27.43	0	0.00	27.35	9	6,700	0.13%
2020/09/08	5	27.20	1	26.95	27.30	4	6,638	0.06%
2020/09/04	0	0.00	4	27.13	27.20	-4	6,566	-0.06%
2020/09/03	1	27.80	0	0.00	27.80	1	6,495	0.02%
2020/09/02	0	0.00	1	28.00	28.20	-1	6,405	-0.02%
2020/09/01	15	27.85	15	28.00	27.90	0	6,316	0.00%
2020/08/28	0	0.00	11	27.48	27.50	-11	6,174	-0.18%
2020/08/27	12	28.13	20	27.88	27.30	-8	6,148	-0.13%
2020/08/26	2	27.50	10	27.75	27.70	-8	6,041	-0.13%
2020/08/25	1	27.60	7	27.95	27.60	-6	5,980	-0.10%
2020/08/24	0	0.00	8	28.07	28.15	-8	5,854	-0.14%
2020/08/21	9	28.03	9	27.64	27.85	0	5,652	0.00%
2020/08/20	12	27.08	13	26.85	26.65	-1	5,236	-0.02%
2020/08/18	5	26.90	16	27.25	27.20	-11	4,736	-0.23%
2020/08/17	0	0.00	1	26.80	26.80	-1	4,657	-0.02%
2020/08/14	5	26.79	0	0.00	26.80	5	4,604	0.11%
2020/08/13	34	27.32	2	27.15	27.10	32	4,536	0.71%
2020/08/12	10	27.50	11	27.08	27.65	-1	4,356	-0.02%
2020/08/11	15	26.96	4	27.21	26.75	11	4,191	0.26%
2020/08/10	0	0.00	5	26.22	26.45	-5	3,949	-0.13%
2020/08/07	3	26.05	15	26.19	26.50	-12	3,920	-0.31%
2020/08/06	15	25.84	9	26.14	25.90	6	3,811	0.16%
2020/08/05	0	0.00	1	25.00	25.10	-1	3,491	-0.03%
2020/08/04	5	25.40	0	0.00	25.15	5	3,478	0.14%
2020/08/03	2	24.65	2	24.95	24.90	0	3,466	0.00%
2020/07/30	0	0.00	0.2	23.85	24.00	-0.2	3,441	-0.01%
2020/07/29	1	23.95	5	23.24	23.70	-4	3,488	-0.11%
2020/07/27	6	24.47	2	23.70	23.85	4	3,490	0.11%
2020/07/24	1	24.50	2	24.65	24.50	-1	3,453	-0.03%
2020/07/23	2	24.78	0	0.00	24.70	2	3,447	0.06%
2020/07/22	5	25.05	3	25.08	24.85	2	3,440	0.06%
2020/07/17	2	23.95	0	0.00	23.40	2	3,312	0.06%
2020/07/16	2	24.50	0	0.00	24.35	2	3,282	0.06%
2020/07/15	0	0.00	1	24.45	24.10	-1	3,271	-0.03%
2020/07/14	1	24.90	2	24.85	24.60	-1	3,280	-0.03%
2020/07/13	0	0.00	1	25.00	25.00	-1	3,281	-0.03%
2020/07/09	6	25.29	0	0.00	24.90	6	3,389	0.18%
2020/07/08	2	24.75	0	0.00	24.80	2	3,345	0.06%
2020/07/07	1	24.85	0	0.00	24.40	1	3,289	0.03%
2020/07/06	2	24.90	4	24.90	25.15	-2	3,215	-0.06%
2020/07/03	0	0.00	1	24.30	24.25	-1	3,102	-0.03%
2020/06/30	14	23.24	15	23.88	24.10	-1	2,913	-0.03%
2020/06/24	0	0.00	2	22.50	22.40	-2	2,784	-0.07%
2020/06/23	0	0.00	19	22.51	22.55	-19	2,790	-0.68%
2020/06/18	8	22.35	11	22.73	22.20	-3	2,710	-0.11%
2020/06/15	5	21.20	0	0.00	20.85	5	2,652	0.19%
2020/06/12	1	20.85	0	0.00	20.85	1	2,679	0.04%
2020/06/11	0	0.00	1	21.60	21.25	-1	2,720	-0.04%
2020/06/10	1	21.50	0	0.00	21.70	1	2,713	0.04%
2020/06/09	2	21.90	0	0.00	21.75	2	2,779	0.07%
2020/06/08	8	22.30	0	0.00	22.30	8	2,861	0.28%
2020/05/28	0	0.00	5	21.55	21.60	-5	2,841	-0.18%
2020/05/26	5	21.50	0	0.00	21.25	5	2,854	0.18%
2020/05/14	0	0.00	3	22.05	21.65	-3	2,942	-0.10%
2020/05/13	1	21.30	4	22.13	22.35	-3	2,868	-0.10%
2020/05/11	5	21.79	5	21.95	21.75	0	2,836	0.00%
2020/05/08	0	0.00	6	21.98	21.80	-6	2,809	-0.21%
2020/05/07	1	21.15	1	21.15	21.15	0	2,720	0.00%
2020/05/05	5	21.05	3	20.85	20.85	2	2,714	0.07%
2020/05/04	8	20.96	2	21.05	21.05	6	2,673	0.22%
2020/04/29	5	20.90	3	20.85	20.70	2	2,660	0.08%
2020/04/28	0	0.00	21	20.55	20.65	-21	2,633	-0.80%
2020/04/20	0	0.00	1	20.10	20.20	-1	2,737	-0.04%
2020/04/16	5	20.19	2	20.10	20.00	3	2,780	0.11%
2020/04/15	1	20.10	2	20.25	20.05	-1	2,762	-0.04%
2020/04/14	2	20.30	1	20.40	20.50	1	2,747	0.04%
2020/04/13	1	19.95	0	0.00	20.45	1	2,634	0.04%
2020/04/10	0	0.00	20	19.75	19.75	-20	2,617	-0.76%
2020/04/08	1	19.90	0	0.00	19.85	1	2,645	0.04%
2020/04/07	20	19.74	0	0.00	19.45	20	2,639	0.76%
2020/04/06	0	0.00	3	19.37	19.50	-3	2,639	-0.11%
2020/03/31	4	19.29	4	19.20	18.95	0	2,712	0.00%
2020/03/30	2	18.60	0	0.00	19.00	2	2,699	0.07%
2020/03/24	0	0.00	3	17.00	17.45	-3	2,694	-0.11%
2020/03/19	1	15.70	20	15.45	14.80	-19	2,906	-0.65%
2020/03/18	5	16.87	0	0.00	16.35	5	2,846	0.18%
2020/03/17	22	17.31	1	17.70	16.90	21	2,865	0.73%
2020/03/16	2	18.93	0	0.00	18.75	2	2,816	0.07%
2020/03/13	0	0.00	1	19.80	19.95	-1	2,805	-0.04%
2020/03/04	1	23.15	0	0.00	23.40	1	2,586	0.04%
2020/02/26	0	0.00	1	23.70	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	1	23.30	23.60	-1	2,599	-0.04%
2020/02/21	0	0.00	2	23.95	23.95	-2	2,614	-0.08%
2020/02/20	0	0.00	4	23.94	23.85	-4	2,620	-0.15%
2020/02/19	5	23.50	2	23.15	23.80	3	2,596	0.12%
2020/02/18	0	0.00	1	23.10	23.20	-1	2,569	-0.04%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	8	23.29	0	0.00	23.15	8	2,572	0.31%
2020/02/12	4	22.55	0	0.00	22.60	4	2,548	0.16%
2020/02/10	1	21.90	1	22.35	22.35	0	2,539	0.00%
2020/02/07	0	0.00	0	22.80	22.60	0	2,545	0.00%
2020/02/05	2	22.70	0	0.00	22.50	2	2,601	0.08%
2020/02/03	2	22.35	0	0.00	22.40	2	2,640	0.08%
2020/01/30	3	24.03	0	0.00	23.55	3	2,653	0.11%
2020/01/16	0	0.00	3	25.25	25.80	-3	2,635	-0.11%
2020/01/13	6	25.02	1	25.05	25.20	5	2,573	0.19%
2020/01/09	0	0.00	1	24.25	24.25	-1	2,510	-0.04%
2020/01/08	3	24.15	5	24.05	24.05	-2	2,545	-0.08%
2020/01/07	0	0.00	3	24.50	24.60	-3	2,553	-0.12%
2020/01/03	2	25.65	1	25.30	25.25	1	2,679	0.04%
2020/01/02	3	25.70	1	25.70	25.65	2	2,668	0.07%
2019/12/27	5	26.05	2	26.05	26.00	3	2,645	0.11%
2019/12/25	2	25.70	1	25.90	26.00	1	2,621	0.04%
2019/12/24	0	0.00	1	25.65	25.85	-1	2,640	-0.04%
2019/12/23	0	0.00	1	25.40	25.50	-1	2,682	-0.04%
2019/12/19	0	0.00	2	25.70	25.75	-2	2,690	-0.07%
2019/12/18	5	25.88	1	26.05	25.90	4	2,716	0.15%
2019/12/17	5	25.98	6	26.10	26.00	-1	2,712	-0.04%
2019/12/12	4	24.50	0	0.00	24.50	4	2,552	0.16%
2019/12/09	1	25.30	0	0.00	25.10	1	2,594	0.04%
2019/11/29	0	0.00	4	25.19	25.10	-4	2,781	-0.14%
2019/11/28	0	0.00	3	25.35	25.35	-3	2,818	-0.11%
2019/11/27	3	25.35	8	25.35	25.50	-5	2,859	-0.17%
2019/11/26	1	25.40	4	25.41	25.30	-3	2,890	-0.10%
2019/11/25	6	25.23	1	25.30	25.35	5	2,975	0.17%
2019/11/22	0	0.00	1	25.25	25.10	-1	3,021	-0.03%
2019/11/21	2	25.25	2	25.13	25.25	0	3,095	0.00%
2019/11/20	10	25.14	0	0.00	25.15	10	3,114	0.32%
2019/11/18	1	24.85	8	24.97	25.10	-7	3,234	-0.22%
2019/11/12	0	0.00	1	24.00	24.00	-1	3,529	-0.03%
2019/11/07	0	0.00	2	24.25	24.10	-2	4,042	-0.05%
2019/11/04	2	24.43	1	24.85	24.85	1	4,522	0.02%
2019/11/01	7	23.57	0	0.00	23.85	7	4,556	0.15%
2019/10/31	2	23.83	2	23.85	23.80	0	4,603	0.00%
2019/10/30	1	24.25	0	0.00	24.25	1	4,649	0.02%
2019/10/29	1	24.10	8	24.10	24.15	-7	4,688	-0.15%
2019/10/28	2	24.70	0	0.00	24.70	2	4,713	0.04%
2019/10/25	0	0.00	1	25.35	25.35	-1	4,689	-0.02%
2019/10/24	1	25.15	1	25.15	25.20	0	4,740	0.00%
2019/10/21	0	0.00	1	25.50	25.50	-1	5,190	-0.02%
2019/10/17	0	0.00	2	25.25	25.35	-2	5,324	-0.04%
2019/10/15	1	24.85	1	24.80	24.70	0	5,431	0.00%
2019/10/14	9	24.75	1	24.70	24.95	8	5,453	0.15%
2019/10/07	2	26.00	0	0.00	26.00	2	5,466	0.04%
2019/10/04	0	0.00	2	26.55	26.15	-2	5,900	-0.03%
2019/10/02	0	0.00	1	25.80	26.60	-1	5,923	-0.02%
2019/10/01	2	26.13	0	0.00	25.90	2	5,902	0.03%
2019/09/26	2	27.03	0	0.00	26.75	2	5,850	0.03%
2019/09/25	1	26.35	0	0.00	26.40	1	5,800	0.02%
2019/09/24	0	0.00	15	26.83	26.90	-15	5,796	-0.26%
2019/09/23	5	26.70	0	0.00	26.80	5	5,827	0.09%
2019/09/20	1	26.45	0	0.00	26.55	1	5,942	0.02%
2019/09/19	0	0.00	1	26.55	26.60	-1	5,924	-0.02%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/16	7	26.70	6	26.68	26.55	1	6,108	0.02%
2019/09/12	2	27.30	0	0.00	27.05	2	6,061	0.03%
2019/09/11	0	0.00	1	27.05	27.20	-1	6,057	-0.02%
2019/09/10	1	27.25	5	27.20	27.25	-4	6,013	-0.07%
2019/09/09	0	0.00	11	27.84	27.70	-11	5,964	-0.18%
2019/09/06	3	28.22	3	28.00	28.15	0	5,927	0.00%
2019/09/05	1	28.65	14	28.67	28.55	-13	5,869	-0.22%
2019/09/04	2	28.65	6	28.65	28.55	-4	5,848	-0.07%
2019/09/03	2	28.60	0	0.00	28.55	2	5,846	0.03%
2019/09/02	7	28.40	1	28.55	28.65	6	5,815	0.10%
2019/08/29	1	27.15	5	28.00	27.90	-4	5,720	-0.07%
2019/08/28	32	28.27	0	0.00	27.60	32	5,675	0.56%
2019/08/27	7	27.29	0	0.00	27.65	7	5,580	0.13%
2019/08/26	1	27.10	4	27.23	26.85	-3	5,536	-0.05%
2019/08/22	3	28.63	0	0.00	28.45	3	5,445	0.06%
2019/08/21	3	28.17	2	28.25	28.25	1	5,355	0.02%
2019/08/20	3	28.73	0	0.00	28.30	3	5,293	0.06%
2019/08/19	0	0.00	1	28.85	28.85	-1	5,210	-0.02%
2019/08/16	6	28.84	0	0.00	28.65	6	5,170	0.12%
2019/08/15	5	28.85	5	28.72	28.75	0	5,126	0.00%
2019/08/14	1	28.90	2	29.08	28.95	-1	5,035	-0.02%
2019/08/13	2	28.15	3	27.97	27.75	-1	4,835	-0.02%
2019/08/12	3	29.00	9	29.18	28.75	-6	4,774	-0.13%
2019/08/08	0	0.00	9	28.54	28.45	-9	4,616	-0.19%
2019/08/07	2	28.65	8	28.69	28.05	-6	4,537	-0.13%
2019/08/06	0	0.00	3	27.72	28.30	-3	4,373	-0.07%
2019/08/05	2	27.30	2	27.65	27.40	0	4,279	0.00%
2019/08/02	4	27.18	0	0.00	27.15	4	4,223	0.09%
2019/08/01	3	27.45	12	27.49	27.70	-9	4,257	-0.21%
2019/07/31	1	26.70	6	27.03	27.05	-5	4,261	-0.12%
2019/07/30	10	26.55	27	26.40	26.45	-17	4,274	-0.40%
2019/07/25	2	28.05	38	28.01	27.60	-36	4,335	-0.83%
2019/07/24	4	26.81	0	0.00	27.20	4	4,229	0.09%
2019/07/23	6	26.60	7	27.12	26.85	-1	4,220	-0.02%
2019/07/22	0	0.00	4	26.95	26.85	-4	4,182	-0.10%
2019/07/19	0	0.00	3	26.25	26.25	-3	4,201	-0.07%
2019/07/17	0	0.00	13.1	26.41	26.80	-13.1	4,239	-0.31%
2019/07/16	0	0.00	15	26.42	26.15	-15	4,296	-0.35%
2019/07/15	27	26.14	1	25.90	26.15	26	4,274	0.61%
2019/07/12	2	25.80	7	26.13	26.00	-5	4,254	-0.12%
2019/07/11	4	25.58	2	25.50	25.70	2	4,226	0.05%
2019/07/10	61	26.49	29	26.52	25.60	32	4,243	0.75%
2019/07/09	21	25.58	0	0.00	25.90	21	3,908	0.54%
2019/07/08	0	0.00	5	25.65	25.75	-5	3,902	-0.13%
2019/07/05	0	0.00	1	25.50	25.40	-1	3,920	-0.03%
2019/07/04	0	0.00	1	25.50	25.25	-1	3,977	-0.03%
2019/07/01	1	25.45	1.5	25.52	25.45	-0.5	4,028	-0.01%
2019/06/28	0.1	24.90	0	0.00	25.05	0.1	4,038	0.00%
2019/06/27	0	0.00	19	26.09	25.25	-19	4,034	-0.47%
2019/06/26	2	25.28	3	25.60	25.70	-1	3,911	-0.03%
2019/06/25	3	25.85	10	25.20	25.35	-7	3,926	-0.18%
2019/06/24	0	0.00	7	25.31	25.30	-7	3,877	-0.18%
2019/06/21	0.1	24.40	1	24.50	24.50	-0.9	3,881	-0.02%
2019/06/19	0.1	24.00	0	0.00	24.10	0.1	4,187	0.00%
2019/06/14	0.2	23.85	0	0.00	23.80	0.2	4,476	0.00%
2019/06/11	0	0.00	4	23.85	24.00	-4	4,791	-0.08%
2019/06/10	4	23.40	0	0.00	23.50	4	4,787	0.08%
2019/06/05	1	23.15	0	0.00	23.10	1	4,819	0.02%
2019/06/04	2	22.95	0	0.00	22.80	2	4,843	0.04%
2019/05/24	3	23.30	0	0.00	23.25	3	5,207	0.06%
2019/05/23	7	23.77	0	0.00	23.30	7	5,218	0.13%
2019/05/20	1	24.40	1	24.15	24.75	0	5,249	0.00%
2019/05/17	3	24.77	5	24.33	24.25	-2	5,221	-0.04%
2019/05/14	5	24.80	2	24.68	24.80	3	5,107	0.06%
2019/05/13	1	24.55	1	24.50	24.55	0	5,084	0.00%
2019/05/10	2	24.15	1	24.55	24.10	1	5,034	0.02%
2019/05/09	17	24.64	1	25.10	24.20	16	4,995	0.32%
2019/05/08	1	25.20	11	25.21	25.35	-10	4,909	-0.20%
2019/05/07	0	0.00	2	25.98	25.70	-2	4,836	-0.04%
2019/05/06	2	25.30	0	0.00	25.10	2	4,785	0.04%
2019/05/02	0	0.00	7	26.14	26.25	-7	4,671	-0.15%
2019/04/30	0	0.00	28	25.77	26.00	-28	4,622	-0.61%
2019/04/29	2	25.10	51	25.25	25.00	-49	4,407	-1.11%
2019/04/25	25	25.32	0	0.00	25.15	25	4,519	0.55%
2019/04/24	30	25.17	1	25.20	25.45	29	4,551	0.64%
2019/04/23	3	24.88	2	24.83	25.20	1	4,545	0.02%
2019/04/22	4	25.06	8	25.08	25.10	-4	4,548	-0.09%
2019/04/19	0	0.00	16	24.31	24.20	-16	4,467	-0.36%
2019/04/18	5	23.95	2	24.75	23.90	3	4,501	0.07%
2019/04/17	0	0.00	21	24.64	24.55	-21	4,630	-0.45%
2019/04/16	4	24.50	7	24.76	24.50	-3	4,820	-0.06%
2019/04/15	3	24.13	9	24.36	24.65	-6	4,989	-0.12%
2019/04/12	0	0.00	5	23.61	23.60	-5	4,914	-0.10%
2019/04/11	5	23.97	0	0.00	23.70	5	4,911	0.10%
2019/04/10	3	24.20	16	24.13	24.10	-13	4,887	-0.27%
2019/04/09	8	23.78	0	0.00	23.85	8	4,821	0.17%
2019/04/08	3	23.75	1	23.85	23.75	2	4,839	0.04%
2019/04/03	1	23.55	0	0.00	23.50	1	4,805	0.02%
2019/04/02	1	23.35	0	0.00	23.40	1	4,795	0.02%
2019/03/29	9	23.07	2	23.10	23.00	7	4,726	0.15%
2019/03/28	1	22.95	5	22.95	22.90	-4	4,701	-0.09%
2019/03/27	6	23.52	0	0.00	23.50	6	4,650	0.13%
2019/03/26	8	23.44	0	0.00	23.40	8	4,622	0.17%
2019/03/25	18	23.86	0	0.00	23.75	18	4,553	0.40%
2019/03/22	40	25.28	9	26.30	24.85	31	4,557	0.68%
2019/03/21	15	26.43	3	26.48	26.10	12	4,316	0.28%
2019/03/20	0	0.00	20	26.05	26.05	-20	4,214	-0.47%
2019/03/19	0	0.00	3	26.40	26.10	-3	4,218	-0.07%
2019/03/18	17	26.04	10	26.47	26.50	7	4,208	0.17%
2019/03/14	7	25.65	1	25.60	25.35	6	3,996	0.15%
2019/03/13	1	25.10	2	25.08	25.35	-1	3,949	-0.03%
2019/03/12	13	25.35	7	25.30	25.05	6	3,954	0.15%
2019/03/11	0	0.00	2	25.10	24.80	-2	3,997	-0.05%
2019/03/08	1	24.65	5	24.50	24.75	-4	4,017	-0.10%
2019/03/07	1	25.10	7	25.24	25.10	-6	4,007	-0.15%
2019/03/06	3	25.65	2	25.25	25.70	1	3,941	0.03%
2019/03/05	8	25.07	1	25.10	24.85	7	3,870	0.18%
2019/03/04	2	25.10	0	0.00	25.00	2	3,847	0.05%
2019/02/27	0	0.00	5	24.32	24.55	-5	3,807	-0.13%
2019/02/26	3	24.65	15	24.65	24.50	-12	3,815	-0.31%
2019/02/25	7	25.11	0	0.00	24.95	7	3,835	0.18%
2019/02/22	10	24.80	1	24.85	24.90	9	3,808	0.24%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/20	1	24.40	0	0.00	24.50	1	3,817	0.03%
2019/02/19	2	24.55	2	24.70	24.70	0	3,789	0.00%
2019/02/18	2	25.00	0	0.00	24.80	2	3,808	0.05%
2019/02/15	3	25.03	1	24.75	24.80	2	3,812	0.05%
2019/02/14	1	24.95	0	0.00	24.80	1	3,805	0.03%
2019/02/12	0	0.00	2	24.95	24.90	-2	3,803	-0.05%
2019/01/30	1	24.50	2	24.55	24.60	-1	3,776	-0.03%
2019/01/29	0	0.00	1	24.70	24.45	-1	3,774	-0.03%
2019/01/28	1	25.05	0	0.00	24.90	1	3,750	0.03%
2019/01/23	2	24.93	1	24.95	24.80	1	3,737	0.03%
2019/01/22	3	25.25	3	25.02	25.05	0	3,719	0.00%
2019/01/21	3	25.15	3	25.28	25.35	0	3,653	0.00%
2019/01/18	0	0.00	1	25.15	25.30	-1	3,642	-0.03%
2019/01/17	4	25.69	2	25.63	25.30	2	3,618	0.06%
2019/01/16	3	25.62	7	26.01	26.10	-4	3,458	-0.12%
2019/01/14	2	25.30	0	0.00	24.85	2	3,222	0.06%
2019/01/11	0	0.00	1	25.35	25.10	-1	3,158	-0.03%
2019/01/10	1	25.50	5	25.49	25.75	-4	3,087	-0.13%
2019/01/09	6	25.63	3	25.47	25.50	3	3,015	0.10%
2019/01/08	9	24.88	15	25.21	25.45	-6	2,864	-0.21%
2019/01/07	0	0.00	1	23.85	24.50	-1	2,643	-0.04%
2019/01/04	0	0.00	2	22.15	22.70	-2	2,411	-0.08%
2019/01/03	1	22.55	1	22.65	22.75	0	2,429	0.00%
2018/12/28	3	22.95	0	0.00	22.95	3	2,429	0.12%
2018/12/27	2	23.08	1	23.10	22.90	1	2,451	0.04%
2018/12/26	1	22.95	0	0.00	22.25	1	2,410	0.04%
2018/12/24	1	22.55	3	22.87	23.05	-2	2,406	-0.08%
2018/12/22	1	22.50	0	0.00	22.55	1	2,398	0.04%
2018/12/20	0	0.00	5	22.60	22.30	-5	2,499	-0.20%
2018/12/19	0	0.00	10	22.94	22.70	-10	2,485	-0.40%
2018/12/17	5	23.90	4	23.76	23.00	1	2,441	0.04%
2018/12/14	1	23.10	10	22.95	23.15	-9	2,315	-0.39%
2018/12/13	2	23.00	2	23.20	23.05	0	2,299	0.00%
2018/12/12	2	22.88	2	23.00	23.00	0	2,257	0.00%
2018/12/11	1	22.85	5	22.80	22.80	-4	2,201	-0.18%
2018/12/06	0	0.00	4	22.45	21.30	-4	2,067	-0.19%
2018/12/05	2	21.85	0	0.00	22.25	2	2,033	0.10%
2018/12/04	1	22.80	6	22.54	22.45	-5	2,034	-0.25%
2018/11/30	2	21.70	0	0.00	21.60	2	1,946	0.10%
2018/11/29	2	21.53	7	21.75	21.45	-5	1,929	-0.26%
2018/11/28	0	0.00	2	21.45	21.45	-2	1,902	-0.11%
2018/11/23	2	20.60	5	20.80	20.10	-3	1,839	-0.16%
2018/11/22	7	21.26	8	21.29	20.80	-1	1,808	-0.06%
2018/11/21	2	20.70	3	20.80	21.00	-1	1,804	-0.06%
2018/11/20	0	0.00	1	20.70	20.75	-1	1,819	-0.05%
2018/11/19	0	0.00	3	20.30	20.45	-3	1,782	-0.17%
2018/11/15	5	20.00	2	20.00	19.90	3	1,753	0.17%
2018/11/12	1	19.50	0	0.00	19.20	1	1,750	0.06%
2018/11/09	0	0.00	1	19.80	19.80	-1	1,791	-0.06%
2018/11/08	0	0.00	2	19.60	19.50	-2	1,833	-0.11%
2018/11/06	0	0.00	2	19.20	19.05	-2	2,062	-0.10%
2018/11/05	0	0.00	1	19.00	19.00	-1	2,079	-0.05%
2018/11/02	0	18.95	2	19.00	18.95	-2	2,120	-0.09%
2018/10/29	2	17.50	0	0.00	17.20	2	2,410	0.08%
2018/10/26	0	0.00	3	17.43	17.35	-3	2,456	-0.12%
2018/10/25	0	0.00	6	17.57	17.15	-6	2,460	-0.24%
2018/10/22	0	0.00	1	19.10	19.05	-1	2,509	-0.04%
2018/10/19	3	18.45	0	0.00	19.10	3	2,525	0.12%
2018/10/16	1	18.60	0	0.00	18.60	1	2,626	0.04%
2018/10/12	1	17.90	0	0.00	18.10	1	2,776	0.04%
2018/10/11	2	18.00	0	0.00	18.00	2	3,116	0.06%
2018/10/09	10	20.00	0	0.00	20.00	10	3,134	0.32%
2018/10/08	10	20.70	0	0.00	20.60	10	3,300	0.30%
2018/10/05	1	21.00	0	0.00	20.65	1	3,690	0.03%
2018/10/04	2	21.58	0	0.00	21.50	2	3,714	0.05%
2018/10/02	1	22.65	0	0.00	22.50	1	3,818	0.03%
2018/10/01	2	22.88	0	0.00	22.90	2	3,853	0.05%
2018/09/28	7	23.44	3	23.33	23.30	4	3,882	0.10%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/07	3	21.88	0	0.00	21.60	3	4,720	0.06%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/08/31	1	22.80	0	0.00	22.85	1	5,015	0.02%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	2	22.95	1	23.00	23.00	1	5,638	0.02%
2018/08/22	1	21.90	0	0.00	21.85	1	5,857	0.02%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/17	5	22.30	20	22.20	22.15	-15	5,887	-0.25%
2018/08/16	2	21.85	0	0.00	22.00	2	5,863	0.03%
2018/08/15	8	22.38	2	22.65	22.20	6	5,832	0.10%
2018/08/14	4	23.39	3	23.52	23.05	1	5,802	0.02%
2018/08/13	38	24.10	12	23.60	23.60	26	5,750	0.45%
2018/08/10	1	26.35	0	0.00	26.15	1	5,663	0.02%
2018/08/09	6	26.22	0	0.00	26.05	6	5,778	0.10%
2018/08/07	11	26.88	0	0.00	26.85	11	5,736	0.19%
2018/08/03	25	27.49	9	27.48	27.35	16	5,726	0.28%
2018/08/01	2	26.83	0	0.00	26.80	2	5,461	0.04%
2018/07/26	0	0.00	6	26.60	26.55	-6	5,382	-0.11%
2018/07/25	2	26.60	21	26.65	26.60	-19	5,360	-0.35%
2018/07/24	0	0.00	1	26.95	26.95	-1	5,343	-0.02%
2018/07/23	6	26.75	0	0.00	26.55	6	5,329	0.11%
2018/07/20	5	27.20	0	0.00	27.05	5	5,289	0.09%
2018/07/19	2	27.55	5	27.50	27.45	-3	5,251	-0.06%
2018/07/18	9	28.63	21	28.48	27.90	-12	5,190	-0.23%
2018/07/17	0	0.00	2	27.60	27.50	-2	4,869	-0.04%
2018/07/16	3	27.80	11	27.93	28.00	-8	4,833	-0.17%
2018/07/13	16	28.62	8	28.63	28.45	8	4,685	0.17%
2018/07/12	1	27.75	5	28.10	27.80	-4	4,325	-0.09%
2018/07/11	4	27.73	6	28.10	27.50	-2	4,306	-0.05%
2018/07/09	2	27.30	2	27.50	27.20	0	4,301	0.00%
2018/07/06	5	26.72	1	27.00	27.05	4	4,281	0.09%
2018/07/05	4	27.25	0	0.00	27.00	4	4,321	0.09%
2018/07/04	2	27.95	7	28.18	27.90	-5	4,324	-0.12%
2018/07/03	0	0.00	4	27.45	27.15	-4	4,011	-0.10%
2018/06/29	2	27.55	0	0.00	27.25	2	3,991	0.05%
2018/06/27	0	0.00	2	26.35	26.10	-2	3,951	-0.05%
2018/06/26	0	0.00	5	26.38	26.20	-5	3,973	-0.13%
2018/06/22	1	27.40	0	0.00	27.15	1	4,015	0.02%
2018/06/21	12	28.06	2	28.13	27.95	10	3,998	0.25%
2018/06/20	0	0.00	5	26.85	27.45	-5	3,963	-0.13%
2018/06/15	4	27.30	0	0.00	27.50	4	4,095	0.10%
2018/06/14	5	27.42	0	0.00	27.30	5	4,165	0.12%
2018/06/13	3	27.65	23	27.65	27.60	-20	4,174	-0.48%
2018/06/12	0	0.00	4	28.04	27.85	-4	4,166	-0.10%
2018/06/11	3	27.45	0	0.00	27.40	3	4,093	0.07%
2018/06/08	12	27.97	2	27.85	27.70	10	4,127	0.24%
2018/06/07	7	27.75	20	27.67	27.65	-13	4,144	-0.31%
2018/06/06	2	27.30	2	27.25	27.35	0	4,114	0.00%
2018/06/05	5	27.56	25	27.64	27.00	-20	4,531	-0.44%
2018/06/04	49	27.89	18	28.06	28.05	31	4,582	0.68%
2018/06/01	3	26.75	7	27.32	27.35	-4	4,392	-0.09%
2018/05/29	12	26.29	0	0.00	26.25	12	4,596	0.26%
2018/05/28	2	26.18	10	26.20	26.05	-8	4,630	-0.17%
2018/05/25	3	25.40	0	0.00	25.35	3	4,770	0.06%
2018/05/22	0	0.00	2	25.98	25.75	-2	4,910	-0.04%
2018/05/21	3	25.27	1	25.50	25.70	2	5,034	0.04%
2018/05/18	1	25.55	0	0.00	25.40	1	5,176	0.02%
2018/05/17	3	26.10	10	25.66	26.10	-7	5,161	-0.14%
2018/05/16	1	23.80	0	0.00	24.50	1	5,055	0.02%
2018/05/14	1	24.00	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	3	24.30	24.10	-3	5,357	-0.06%
2018/05/10	1	24.00	0	0.00	23.95	1	5,360	0.02%
2018/05/09	1	24.15	0	0.00	24.05	1	5,416	0.02%
2018/05/08	23	24.24	0	0.00	24.15	23	5,480	0.42%
2018/05/07	0	0.00	3	24.00	24.00	-3	5,554	-0.05%
2018/05/03	1	23.90	0	0.00	23.80	1	5,763	0.02%
2018/04/24	1	24.50	0	0.00	23.90	1	7,255	0.01%
2018/04/23	2	24.98	5	25.00	24.80	-3	7,302	-0.04%
2018/04/20	0	0.00	23	25.20	25.20	-23	7,393	-0.31%
2018/04/18	3	25.50	0	0.00	25.50	3	7,755	0.04%
2018/04/17	2	26.00	0	0.00	25.80	2	7,945	0.03%
2018/04/16	6	26.73	1	27.00	26.60	5	8,233	0.06%
2018/04/13	6	26.70	4	26.65	26.75	2	8,566	0.02%
2018/04/11	2	27.10	2	26.85	26.70	0	10,411	0.00%
2018/04/10	7	26.09	1	26.00	26.55	6	11,292	0.05%
2018/04/09	1	25.25	10	25.50	25.25	-9	11,603	-0.08%
2018/04/03	2	26.03	1	26.20	25.85	1	11,754	0.01%
2018/03/31	2	26.85	2	26.65	26.65	0	11,828	0.00%
2018/03/28	1	27.05	1	27.00	27.00	0	11,817	0.00%
2018/03/27	1	27.40	0	0.00	27.50	1	11,825	0.01%
2018/03/26	0	0.00	1	26.85	26.80	-1	11,834	-0.01%
2018/03/23	1	26.35	0	0.00	26.75	1	11,831	0.01%
2018/03/22	6	27.37	0	0.00	27.35	6	11,738	0.05%
2018/03/21	5	27.65	5	27.45	27.85	0	11,692	0.00%
2018/03/20	6	27.29	0	0.00	27.15	6	11,863	0.05%
2018/03/15	2	28.05	0	0.00	28.05	2	11,917	0.02%
2018/03/14	3	28.03	0	0.00	27.95	3	11,906	0.03%
2018/03/13	5	28.55	0	0.00	28.45	5	11,883	0.04%
2018/03/09	4	29.63	18	29.69	29.20	-14	11,816	-0.12%
2018/03/08	5	28.65	1	28.95	28.75	4	11,452	0.03%
2018/03/06	19	28.73	2	28.95	28.75	17	11,513	0.15%
2018/03/05	2	28.55	4	28.75	28.45	-2	11,389	-0.02%
2018/03/02	0	0.00	5	27.73	28.15	-5	11,353	-0.04%
2018/03/01	0	0.00	2	27.78	27.95	-2	11,737	-0.02%
2018/02/27	0	0.00	13	28.05	27.80	-13	11,967	-0.11%
2018/02/26	8	27.00	0	0.00	27.00	8	12,038	0.07%
2018/02/23	0	0.00	1	27.55	27.45	-1	12,002	-0.01%
2018/02/22	10	27.18	3	27.20	27.25	7	11,994	0.06%
2018/02/21	9	26.93	15	26.75	27.50	-6	11,995	-0.05%
2018/02/12	3	25.45	12	25.66	25.45	-9	11,913	-0.08%
2018/02/08	14	25.04	0	0.00	25.10	14	11,927	0.12%
2018/02/07	1	25.50	12	25.58	25.25	-11	11,965	-0.09%
2018/02/06	30	25.05	9	25.98	25.10	21	12,043	0.17%
2018/02/05	5	27.23	2	27.03	27.40	3	12,214	0.02%
2018/02/01	5	28.45	0	0.00	27.95	5	12,226	0.04%
2018/01/31	0	0.00	4	28.05	28.10	-4	12,282	-0.03%
2018/01/30	5	28.09	0	0.00	28.05	5	12,234	0.04%
2018/01/29	2	28.30	1	28.30	28.40	1	12,159	0.01%
2018/01/26	2	27.60	8	27.74	27.70	-6	12,089	-0.05%
2018/01/25	10	28.63	5	28.62	28.10	5	11,968	0.04%
2018/01/24	9	29.11	0	0.00	29.30	9	11,793	0.08%
2018/01/23	16	29.22	4	29.41	29.05	12	11,701	0.10%
2018/01/22	12	30.90	8	30.99	30.30	4	11,422	0.04%
2018/01/19	0	0.00	34.1	30.78	30.70	-34.1	11,212	-0.30%
2018/01/18	4	30.04	9	29.63	29.35	-5	10,752	-0.05%
2018/01/17	4	29.31	0	0.00	29.45	4	10,698	0.04%
2018/01/16	12	30.01	0	0.00	29.50	12	10,612	0.11%
2018/01/15	6	29.63	7	29.52	29.35	-1	10,510	-0.01%
2018/01/12	31	30.40	6	30.35	30.05	25	10,468	0.24%
2018/01/11	7	29.59	0	0.00	29.55	7	10,156	0.07%
2018/01/10	8	29.46	6	29.36	29.10	2	9,979	0.02%
2018/01/09	3	29.97	13	29.92	30.20	-10	9,679	-0.10%
2018/01/08	34	31.30	38	31.52	30.60	-4	9,315	-0.04%
2018/01/05	52	30.65	46	30.75	31.20	6	8,612	0.07%
2018/01/04	16	27.93	48.1	28.27	28.95	-32.1	7,454	-0.43%
2018/01/03	34	26.52	3	26.45	26.35	31	6,544	0.47%
2018/01/02	2	25.50	0	0.00	25.95	2	6,204	0.03%