康舒 (6282)-凱基-南崁券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.90
漲跌
▲0.15
漲幅
+0.40%
成交量
6,391張
產業
上市電子零組件類股
914人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/06/17	12	38.18	1	38.10	37.90	11	6,284	0.18%
2024/06/14	2	37.90	3	37.90	37.75	-1	6,288	-0.02%
2024/06/12	11	37.10	1	37.00	37.05	10	6,263	0.16%
2024/06/11	0	0.00	9	37.85	37.70	-9	6,231	-0.14%
2024/06/07	5	37.60	0	0.00	37.60	5	6,280	0.08%
2024/06/06	1	36.80	0	0.00	36.90	1	6,282	0.02%
2024/06/05	0.1	37.55	0	0.00	36.90	0.1	6,255	0.00%
2024/06/04	7	37.37	0	0.00	37.25	7	6,320	0.11%
2024/06/03	1	37.70	0	0.00	37.40	1	6,447	0.02%
2024/05/31	0	0.00	1	37.75	37.50	-1	6,503	-0.02%
2024/05/29	15	37.80	0	0.00	37.70	15	6,636	0.23%
2024/05/28	0	0.00	5	37.60	38.10	-5	6,861	-0.07%
2024/05/27	0	0.00	11	37.30	37.65	-11	7,290	-0.15%
2024/05/24	12	36.44	10	36.50	36.40	2	7,376	0.03%
2024/05/23	1	37.35	1	37.10	37.15	0	7,327	0.00%
2024/05/21	4	37.29	0	0.00	38.00	4	7,636	0.05%
2024/05/20	5	37.73	32	37.40	37.60	-27	8,194	-0.33%
2024/05/17	34.1	37.40	21	37.65	37.45	13.1	8,902	0.15%
2024/05/16	21	37.34	1	37.60	37.35	20	9,344	0.21%
2024/05/15	1	37.50	0	0.00	37.10	1	9,841	0.01%
2024/05/14	0	37.40	0	0.00	37.35	0	10,085	0.00%
2024/05/13	1	37.35	0	0.00	37.20	1	10,200	0.01%
2024/05/10	2	37.18	4	37.30	37.55	-2	10,370	-0.02%
2024/05/09	2	37.50	0	0.00	37.30	2	10,844	0.02%
2024/05/07	2	38.25	2	38.33	38.30	0	11,028	0.00%
2024/05/06	1	38.60	0	0.00	38.90	1	11,092	0.01%
2024/05/03	1	39.55	1.3	39.43	39.35	-0.3	10,976	0.00%
2024/04/30	0	39.95	2	40.05	39.75	-2	10,972	-0.02%
2024/04/29	12	39.58	0	0.00	39.90	12	10,992	0.11%
2024/04/26	0	39.80	0	0.00	39.50	0	10,984	0.00%
2024/04/24	0	0.00	5	39.98	40.40	-5	10,947	-0.05%
2024/04/23	3	39.00	0	0.00	38.85	3	10,931	0.03%
2024/04/22	1	40.90	3	40.15	39.35	-2	10,877	-0.02%
2024/04/19	2	40.00	3	39.63	39.50	-1	10,745	-0.01%
2024/04/18	2	41.03	8	40.95	40.40	-6	10,615	-0.06%
2024/04/17	3	39.98	0	0.00	40.75	3	10,474	0.03%
2024/04/16	2	38.40	0.3	38.45	38.30	1.7	10,305	0.02%
2024/04/15	2	39.95	1	39.90	39.90	1	10,315	0.01%
2024/04/12	12	40.45	7	40.36	40.45	5	10,271	0.05%
2024/04/11	11.1	40.07	5.9	40.14	40.25	5.2	10,156	0.05%
2024/04/10	3	39.25	10	39.29	39.20	-7	9,981	-0.07%
2024/04/08	2.1	38.45	0	0.00	38.50	2.1	10,015	0.02%
2024/04/03	2.1	38.90	1	38.90	38.85	1.1	10,019	0.01%
2024/04/02	1	38.95	0	0.00	39.10	1	10,097	0.01%
2024/04/01	1.1	39.55	0	0.00	39.40	1.1	10,145	0.01%
2024/03/28	8.1	38.98	1	39.00	38.90	7.1	10,175	0.07%
2024/03/27	2	39.08	5	39.00	39.00	-3	10,146	-0.03%
2024/03/26	1.1	39.40	0	0.00	39.15	1.1	10,103	0.01%
2024/03/25	0	0.00	2	40.25	39.90	-2	10,099	-0.02%
2024/03/22	8	40.18	7	40.58	40.20	1	10,107	0.01%
2024/03/21	0	0.00	2	40.25	40.30	-2	10,097	-0.02%
2024/03/19	4	40.15	0	0.00	39.80	4	10,154	0.04%
2024/03/18	3	39.53	0	0.00	39.65	3	10,366	0.03%
2024/03/15	3	39.28	0	0.00	39.80	3	10,478	0.03%
2024/03/14	0	0.00	4	39.28	39.20	-4	10,726	-0.04%
2024/03/13	12	39.10	33	39.33	39.05	-21	10,774	-0.19%
2024/03/12	0	0.00	1	40.50	40.30	-1	10,779	-0.01%
2024/03/08	1.3	39.88	0	0.00	39.85	1.3	11,025	0.01%
2024/03/07	13.2	40.19	0	0.00	40.00	13.2	11,118	0.12%
2024/03/05	3	41.83	0	0.00	41.60	3	11,387	0.03%
2024/03/01	6	42.62	7	42.19	42.25	-1	11,617	-0.01%
2024/02/29	11	41.37	17.3	41.97	42.60	-6.3	11,708	-0.05%
2024/02/27	10.5	39.79	10	40.30	39.50	0.5	11,723	0.00%
2024/02/26	1	40.60	0	0.00	40.60	1	13,446	0.01%
2024/02/23	27.1	41.34	42	40.95	40.55	-14.9	15,113	-0.10%
2024/02/22	36	41.71	83	41.52	41.50	-47	15,239	-0.31%
2024/02/21	9	41.86	4	41.59	41.45	5	15,179	0.03%
2024/02/20	33	43.67	48	43.78	42.85	-15	14,721	-0.10%
2024/02/19	73	43.88	12	43.88	43.85	61	14,197	0.43%
2024/02/16	0.1	43.25	7.2	43.54	43.55	-7.1	13,967	-0.05%
2024/02/15	20	41.74	0	0.00	42.20	20	13,696	0.15%
2024/02/05	22	41.55	0	0.00	41.70	22	13,589	0.16%
2024/02/02	3.1	41.41	0	0.00	41.35	3.1	13,461	0.02%
2024/02/01	0	41.70	4	42.23	42.00	-4	13,292	-0.03%
2024/01/31	0	0.00	3	40.98	40.80	-3	12,842	-0.02%
2024/01/30	1	41.20	1	40.50	40.50	0	12,741	0.00%
2024/01/29	2	41.08	3	40.67	40.65	-1	12,517	-0.01%
2024/01/26	0	0.00	1	39.55	38.90	-1	12,381	-0.01%
2024/01/25	0	39.45	15	39.45	39.35	-15	12,422	-0.12%
2024/01/24	6	40.18	7	40.02	39.85	-1	12,460	-0.01%
2024/01/23	3	39.88	2	39.68	40.05	1	12,528	0.01%
2024/01/22	3	39.30	8	39.51	39.45	-5	12,543	-0.04%
2024/01/19	1	38.70	31	38.90	38.85	-30	12,579	-0.24%
2024/01/18	1	37.75	2	37.75	38.30	-1	12,595	-0.01%
2024/01/17	13.1	38.23	0	0.00	37.90	13.1	12,633	0.10%
2024/01/16	5.1	38.88	2	38.80	38.85	3.1	12,610	0.02%
2024/01/15	8	39.35	0	0.00	39.35	8	12,657	0.06%
2024/01/12	2	38.95	0	0.00	38.95	2	12,760	0.02%
2024/01/11	4	39.93	3	39.45	39.45	1	12,847	0.01%
2024/01/10	0	0.00	1	38.40	38.75	-1	12,892	-0.01%
2024/01/09	5	38.95	0	0.00	38.90	5	12,968	0.04%
2024/01/08	0	0.00	5	40.05	39.90	-5	13,101	-0.04%
2024/01/02	0.1	40.90	5	41.00	40.85	-4.9	13,473	-0.04%
2023/12/29	0	0.00	2	41.00	41.10	-2	13,509	-0.01%
2023/12/28	1	41.40	7	41.62	41.25	-6	13,529	-0.04%
2023/12/27	9	41.33	3	41.23	40.90	6	13,590	0.04%
2023/12/26	0	0.00	3	41.12	41.30	-3	13,787	-0.02%
2023/12/25	0	40.65	0	0.00	40.50	0	13,817	0.00%
2023/12/22	2	40.58	0	0.00	40.45	2	13,842	0.01%
2023/12/20	2	40.55	7	40.58	40.90	-5	13,918	-0.04%
2023/12/19	3	39.72	6	39.97	40.00	-3	13,976	-0.02%
2023/12/18	1	40.50	0	0.00	40.05	1	14,091	0.01%
2023/12/15	7	40.61	0	0.00	40.50	7	14,169	0.05%
2023/12/14	1	40.60	0	0.00	40.55	1	14,320	0.01%
2023/12/13	8	40.84	105	40.57	40.05	-97	14,340	-0.68%	大賣/
2023/12/12	6	41.73	14	41.81	41.25	-8	14,203	-0.06%
2023/12/11	23	42.22	17	42.29	42.00	6	14,209	0.04%
2023/12/08	3	42.30	8	41.90	41.75	-5	14,044	-0.04%
2023/12/07	0	0.00	2	41.80	41.80	-2	14,679	-0.01%
2023/12/06	11	41.80	6	41.99	41.50	5	14,734	0.03%
2023/12/05	8	41.63	1	41.60	41.60	7	14,713	0.05%
2023/12/04	4.2	42.18	10	41.91	41.25	-5.8	14,650	-0.04%
2023/12/01	5	42.41	4	42.26	42.10	1	14,631	0.01%
2023/11/30	18	41.93	21	41.95	41.90	-3	14,758	-0.02%
2023/11/29	17	41.88	11	41.73	41.65	6	14,853	0.04%
2023/11/28	7	42.03	1	41.85	41.80	6	15,043	0.04%
2023/11/27	1	42.36	3	42.20	42.30	-2	14,918	-0.01%
2023/11/24	16	43.77	12	43.29	43.70	4	14,718	0.03%
2023/11/23	41.5	44.75	31	44.64	43.75	10.5	14,331	0.07%
2023/11/22	26.2	42.73	36	43.03	44.10	-9.8	12,667	-0.08%
2023/11/21	11	40.33	5	40.65	40.70	6	11,159	0.05%
2023/11/20	1	38.95	8	38.96	39.45	-7	11,274	-0.06%
2023/11/17	5	38.98	5	39.02	38.95	0	11,838	0.00%
2023/11/16	8	39.27	13	39.21	39.45	-5	12,003	-0.04%
2023/11/15	7	37.92	3	38.55	38.35	4	11,935	0.03%
2023/11/14	16	37.56	23	37.37	37.15	-7	12,047	-0.06%
2023/11/13	8	38.04	18	37.89	38.40	-10	12,162	-0.08%
2023/11/10	0	0.00	1	39.10	39.10	-1	12,194	-0.01%
2023/11/08	0	40.00	4	39.90	39.55	-4	12,864	-0.03%
2023/11/06	3	39.47	3	39.43	39.55	0	14,180	0.00%
2023/11/03	0	39.10	0	0.00	38.80	0	14,553	0.00%
2023/11/02	5	38.57	0	0.00	38.60	5	14,975	0.03%
2023/10/31	5	39.04	4	38.55	38.00	1	15,773	0.01%
2023/10/30	1	39.45	1	39.25	39.20	0	16,754	0.00%
2023/10/27	0	38.90	0	0.00	38.55	0	17,835	0.00%
2023/10/26	0	39.13	3	39.00	38.95	-3	19,965	-0.01%
2023/10/25	12	40.17	0	0.00	39.70	12	20,822	0.06%
2023/10/24	3	39.68	0	0.00	40.00	3	21,932	0.01%
2023/10/23	0	39.80	0	0.00	39.50	0	22,787	0.00%
2023/10/20	1	39.20	27	38.89	39.40	-26	23,267	-0.11%
2023/10/18	1	40.78	5	40.19	39.95	-4	24,055	-0.02%
2023/10/17	8	41.54	2	40.85	40.70	6	24,732	0.02%
2023/10/16	3	41.72	13	41.53	41.45	-10	25,612	-0.04%
2023/10/12	8	43.67	3	43.43	43.45	5	30,081	0.02%
2023/10/11	1	42.61	20	43.18	42.35	-19	30,210	-0.06%
2023/10/06	4	43.94	3	43.70	43.70	1	30,670	0.00%
2023/10/05	13	44.50	3	44.22	44.30	10	31,388	0.03%
2023/10/04	6	43.64	0	0.00	43.85	6	31,815	0.02%
2023/10/03	0	44.50	0.1	44.85	44.20	-0.1	32,722	0.00%
2023/10/02	20	44.61	39	44.87	45.45	-19	33,628	-0.06%
2023/09/28	6	43.62	5	44.15	43.70	1	34,336	0.00%
2023/09/27	3	43.08	3	42.88	43.10	0	35,761	0.00%
2023/09/26	1	43.75	2	43.43	43.20	-1	37,794	0.00%
2023/09/25	12	43.35	2	43.63	43.45	10	38,974	0.03%
2023/09/22	14	42.82	6.4	42.97	43.50	7.6	39,302	0.02%
2023/09/21	11	42.64	0	0.00	42.60	11	39,267	0.03%
2023/09/20	11	44.00	0	0.00	43.15	11	39,189	0.03%
2023/09/19	34.4	43.46	30.1	44.85	43.40	4.3	39,311	0.01%
2023/09/18	44	44.65	44	45.11	44.65	0	39,690	0.00%
2023/09/15	3	45.78	0	0.00	45.75	3	40,063	0.01%
2023/09/14	4	45.33	2	45.50	45.70	2	40,128	0.00%
2023/09/13	1	45.40	14	45.00	45.05	-13	40,247	-0.03%
2023/09/12	61	46.43	29	46.15	45.40	32	40,652	0.08%
2023/09/11	1	44.45	4	44.71	44.85	-3	40,603	-0.01%
2023/09/08	1.2	46.59	4	46.08	45.80	-2.8	40,753	-0.01%
2023/09/07	3.1	47.20	3	47.35	47.00	0.1	40,959	0.00%
2023/09/06	6	47.37	8	47.44	47.35	-2	41,183	0.00%
2023/09/05	22.1	47.04	20	47.28	47.20	2.1	41,306	0.01%
2023/09/04	4	45.24	1	46.35	45.90	3	41,445	0.01%
2023/09/01	38	46.89	4	47.10	46.35	34	41,770	0.08%
2023/08/31	2	46.05	0.3	46.20	46.45	1.7	42,779	0.00%
2023/08/30	19	46.99	21	46.51	46.45	-2	44,062	0.00%
2023/08/29	4	46.54	6	46.53	46.55	-2	45,482	0.00%
2023/08/28	3	46.48	3	46.12	46.35	0	46,384	0.00%
2023/08/25	0	47.26	5	47.04	46.85	-5	46,902	-0.01%
2023/08/24	7	47.71	4	47.88	47.10	3	46,948	0.01%
2023/08/23	15.1	48.88	10.3	48.11	47.85	4.8	47,201	0.01%
2023/08/22	8	49.84	42	50.32	49.90	-34	46,884	-0.07%
2023/08/21	0	0.00	1	50.80	50.40	-1	46,749	0.00%
2023/08/18	47	51.29	13	50.35	50.20	34	47,029	0.07%
2023/08/17	6	50.38	12	51.31	51.90	-6	47,268	-0.01%
2023/08/16	10	50.10	2	50.65	50.60	8	47,831	0.02%
2023/08/15	35	50.34	30	50.75	50.80	5	48,675	0.01%
2023/08/14	17	49.44	3	49.50	49.10	14	49,027	0.03%
2023/08/11	6	51.23	7	50.96	50.90	-1	48,792	0.00%
2023/08/10	45	51.80	22	50.96	50.90	23	48,516	0.05%
2023/08/09	11.1	53.75	7	52.99	52.90	4.1	47,486	0.01%
2023/08/08	0	54.00	16	53.94	54.30	-16	47,202	-0.03%
2023/08/07	59	53.11	72	53.63	54.60	-13	46,958	-0.03%
2023/08/04	37	51.66	36	52.06	52.30	1	46,645	0.00%
2023/08/02	41	52.26	104	51.44	51.20	-63	46,533	-0.14%	大賣/
2023/08/01	97.2	56.35	89	55.79	54.20	8.2	45,650	0.02%
2023/07/31	107.5	57.84	84.6	56.10	55.50	23	44,794	0.05%	大買/
2023/07/28	65	54.23	63.9	54.57	54.90	1.1	42,884	0.00%
2023/07/27	42.4	52.94	53	53.66	54.40	-10.6	42,240	-0.03%
2023/07/26	6.2	51.43	41.8	51.69	51.80	-35.6	41,399	-0.09%
2023/07/25	16	52.73	37	52.96	51.80	-21	41,221	-0.05%
2023/07/24	14	51.89	0	0.00	51.70	14	41,224	0.03%
2023/07/21	14	53.11	13.5	53.44	53.30	0.5	41,214	0.00%
2023/07/20	23	55.00	8	54.69	54.40	15	41,816	0.04%
2023/07/19	62.1	53.69	47	54.22	55.00	15.1	41,858	0.04%
2023/07/18	137	56.30	100.8	56.09	52.70	36.2	42,707	0.08%	大買/
2023/07/17	27.8	54.57	33.3	55.29	56.10	-5.5	42,738	-0.01%
2023/07/14	5.2	50.88	27	51.01	51.20	-21.8	41,616	-0.05%
2023/07/13	9.1	51.28	74	50.03	50.00	-65	41,722	-0.16%
2023/07/12	79.1	52.29	9	51.89	51.80	70.1	41,607	0.17%
2023/07/11	6	50.55	11	50.57	50.50	-5	40,894	-0.01%
2023/07/10	39	52.35	30	51.81	51.10	9	40,558	0.02%
2023/07/07	21	52.83	56	52.82	53.10	-35	39,683	-0.09%
2023/07/06	37	52.94	65	53.57	52.20	-28	38,769	-0.07%
2023/07/05	66.1	54.20	59.1	54.50	53.60	7	37,858	0.02%
2023/07/04	99.1	51.37	53.3	51.34	50.90	45.9	36,367	0.13%
2023/07/03	34.3	48.97	59.1	49.19	48.90	-24.9	34,318	-0.07%
2023/06/30	5.1	45.80	0	0.00	46.45	5.1	33,156	0.02%
2023/06/29	1	44.20	0	0.00	44.10	1	32,804	0.00%
2023/06/28	4	44.78	1	44.75	44.30	3	32,764	0.01%
2023/06/27	5	44.56	7	44.79	44.50	-2	32,815	-0.01%
2023/06/26	19	46.14	7	46.70	45.55	12	32,644	0.04%
2023/06/21	7.1	47.86	7	48.06	48.80	0.1	32,215	0.00%
2023/06/20	6	47.11	0	0.00	46.90	6	31,953	0.02%
2023/06/19	11	46.92	6	46.70	46.65	5	31,896	0.02%
2023/06/16	4.2	48.34	5	48.53	47.70	-0.8	31,826	0.00%
2023/06/15	13.2	48.09	11	48.30	48.45	2.2	31,480	0.01%
2023/06/14	18	47.04	8	47.38	47.00	10	31,053	0.03%
2023/06/13	1.1	47.05	11	47.49	47.55	-10	30,911	-0.03%
2023/06/12	7.1	47.84	8	48.02	47.60	-1	30,884	0.00%
2023/06/09	12	47.65	14	47.90	47.90	-2	30,833	-0.01%
2023/06/08	3	48.17	25	47.61	47.20	-22	30,866	-0.07%
2023/06/07	58.2	48.94	35	48.30	48.10	23.2	30,694	0.08%
2023/06/06	85.2	49.17	29.3	49.31	49.20	55.9	30,757	0.18%
2023/06/05	85.5	51.02	41.6	51.27	51.20	43.9	30,189	0.15%
2023/06/02	24.3	47.69	77	49.36	49.85	-52.7	29,311	-0.18%
2023/06/01	25	45.77	28	45.74	45.35	-3	28,629	-0.01%
2023/05/31	9	44.88	17.1	45.11	45.00	-8.1	27,799	-0.03%
2023/05/30	8	43.63	16.2	44.45	43.60	-8.2	27,272	-0.03%
2023/05/29	2	44.10	19	44.56	44.05	-17	27,500	-0.06%
2023/05/26	22	43.06	21	42.79	42.15	1	27,080	0.00%
2023/05/25	3	43.90	0	0.00	43.50	3	27,046	0.01%
2023/05/24	41.1	44.37	40	44.11	43.90	1.1	27,509	0.00%
2023/05/23	27	43.79	7	44.37	43.70	20	28,127	0.07%
2023/05/22	32	43.78	25	44.53	43.70	7	27,785	0.03%
2023/05/19	8	43.23	18.2	43.02	42.50	-10.2	26,995	-0.04%
2023/05/18	7	41.96	13	42.55	42.20	-6	26,067	-0.02%
2023/05/17	1	39.95	0	0.00	39.95	1	25,602	0.00%
2023/05/16	21	39.20	20	39.30	39.25	1	25,599	0.00%
2023/05/12	10	39.55	0	0.00	39.55	10	26,196	0.04%
2023/05/11	6.1	39.09	0	0.00	38.80	6.1	27,085	0.02%
2023/05/10	0	0.00	2	40.35	40.10	-2	27,456	-0.01%
2023/05/09	8	42.22	3	40.98	40.85	5	28,203	0.02%
2023/05/08	1	42.70	0	0.00	42.55	1	28,589	0.00%
2023/05/05	2	41.78	6	41.78	41.70	-4	28,955	-0.01%
2023/05/04	4	41.81	5	41.76	42.25	-1	29,544	0.00%
2023/05/03	1	42.44	0	0.00	42.10	1	30,042	0.00%
2023/05/02	5	43.25	13	43.20	43.20	-8	30,939	-0.03%
2023/04/28	17	42.87	7	43.67	42.30	10	31,074	0.03%
2023/04/27	10	43.54	9	42.95	43.45	1	30,334	0.00%
2023/04/26	10	42.34	5	42.81	42.75	5	29,778	0.02%
2023/04/25	26	43.38	8	43.71	43.00	18	29,262	0.06%
2023/04/24	35	44.21	16.5	44.60	45.50	18.5	28,135	0.07%
2023/04/21	82	44.44	72	43.95	43.60	10	27,259	0.04%
2023/04/20	138.3	44.69	111	44.78	44.10	27.3	25,445	0.11%	大買/大賣/
2023/04/19	19	41.64	48	43.28	43.60	-29	22,841	-0.13%
2023/04/18	14	40.31	6	39.65	39.65	8	21,741	0.04%
2023/04/17	3	39.85	63	39.80	40.45	-60	21,293	-0.28%
2023/04/14	0	0.00	2	38.35	38.20	-2	20,859	-0.01%
2023/04/13	18	39.28	12	38.60	38.70	6	20,818	0.03%
2023/04/12	1	39.30	0	0.00	39.55	1	20,666	0.00%
2023/04/11	2	39.20	0	0.00	39.10	2	20,577	0.01%
2023/04/10	7	39.00	8	38.90	38.90	-1	20,426	0.00%
2023/04/07	0	0.00	10	38.45	38.80	-10	20,339	-0.05%
2023/04/06	7	38.41	5	38.35	38.25	2	20,286	0.01%
2023/03/31	2	38.70	0	38.50	38.55	2	20,243	0.01%
2023/03/30	3	38.25	0	0.00	38.25	3	20,171	0.01%
2023/03/29	24.4	38.28	14.5	38.34	38.20	9.9	20,138	0.05%
2023/03/28	11	38.52	3	38.57	38.25	8	20,130	0.04%
2023/03/27	15	39.55	10	39.05	39.00	5	19,980	0.03%
2023/03/24	18	38.89	22	39.14	39.15	-4	19,905	-0.02%
2023/03/23	9.1	39.56	7	39.12	38.95	2.1	19,818	0.01%
2023/03/22	0	40.55	1	40.45	40.05	-1	19,608	0.00%
2023/03/21	21	40.94	20	40.85	40.55	1	19,464	0.01%
2023/03/20	3	39.67	24	39.82	40.00	-21	19,267	-0.11%
2023/03/17	22.1	40.44	10	40.30	40.20	12.1	19,160	0.06%
2023/03/16	5	40.00	5	40.30	40.30	0	18,916	0.00%
2023/03/15	16	41.18	10	40.75	40.65	6	18,713	0.03%
2023/03/14	8	40.44	5	40.75	40.45	3	18,427	0.02%
2023/03/13	16	39.88	1	39.45	40.40	15	18,211	0.08%
2023/03/10	28	39.58	12	40.14	39.60	16	18,022	0.09%
2023/03/09	63.2	41.22	39	40.76	41.00	24.2	17,743	0.14%
2023/03/08	44.5	42.40	35	42.68	42.60	9.5	17,033	0.06%
2023/03/07	33	41.50	23	41.52	41.25	10	16,222	0.06%
2023/03/06	11	40.78	36.3	41.24	40.95	-25.3	15,670	-0.16%
2023/03/03	18	39.56	14	39.23	39.15	4	14,883	0.03%
2023/03/02	4	39.40	0	0.00	39.30	4	14,712	0.03%
2023/03/01	6	39.17	33	39.24	39.70	-27	14,472	-0.19%
2023/02/24	8	38.21	4	38.29	38.00	4	13,947	0.03%
2023/02/23	48	39.29	15	39.03	38.90	33	13,626	0.24%
2023/02/22	36	39.42	7	39.74	39.25	29	13,325	0.22%
2023/02/21	28	39.52	19.4	40.20	41.35	8.6	12,743	0.07%
2023/02/20	21.1	38.03	5	38.01	38.00	16.1	11,775	0.14%
2023/02/17	0	0.00	3	37.85	37.85	-3	11,738	-0.03%
2023/02/16	1	37.35	12	37.15	37.45	-11	11,607	-0.09%
2023/02/15	14	37.30	14	37.40	36.95	0	11,476	0.00%
2023/02/14	4.1	37.17	2	37.55	36.80	2.1	11,304	0.02%
2023/02/13	4.1	37.69	8	37.35	37.40	-3.9	11,196	-0.03%
2023/02/10	23	38.59	2	37.90	37.80	21	11,041	0.19%
2023/02/09	17.4	38.88	22	38.32	38.75	-4.6	10,531	-0.04%
2023/02/08	10	36.90	11.1	37.59	36.85	-1.1	9,585	-0.01%
2023/02/07	13	36.01	25	37.43	37.85	-12	8,994	-0.13%
2023/02/06	1	37.10	3	37.78	38.35	-2	8,026	-0.02%
2023/02/03	6.1	38.10	13	38.07	38.30	-6.9	7,409	-0.09%
2023/02/02	19	36.93	10.4	37.22	38.00	8.7	6,824	0.13%
2023/02/01	12	35.48	54	35.88	36.45	-42	5,941	-0.71%
2023/01/31	53	34.97	7	35.09	35.20	46	5,156	0.89%
2023/01/30	0	0.00	6	32.38	32.60	-6	4,049	-0.15%
2023/01/17	1	29.35	1	29.45	29.65	0	3,594	0.00%
2023/01/16	1	29.35	6	29.75	29.15	-5	3,596	-0.14%
2023/01/13	0	0.00	7	29.29	29.20	-7	3,613	-0.19%
2023/01/12	0	0.00	15	29.35	29.35	-15	3,685	-0.41%
2023/01/10	9	29.79	0	0.00	29.65	9	3,701	0.24%
2023/01/09	1	30.30	0	0.00	30.40	1	3,687	0.03%
2023/01/05	1	30.80	0	0.00	30.40	1	3,744	0.03%
2023/01/03	2	30.70	1	30.70	30.60	1	3,722	0.03%
2022/12/30	0	0.00	1	29.90	29.85	-1	3,717	-0.03%
2022/12/28	3	29.95	1	29.80	29.80	2	3,871	0.05%
2022/12/26	7	30.34	0	0.00	30.30	7	3,913	0.18%
2022/12/23	0	0.00	2	30.45	30.40	-2	3,938	-0.05%
2022/12/21	0	0.00	2	30.18	30.00	-2	4,099	-0.05%
2022/12/20	11	30.76	1	30.80	29.75	10	4,113	0.24%
2022/12/19	2	30.35	2	30.40	30.40	0	4,133	0.00%
2022/12/16	1	30.40	0	0.00	30.10	1	4,159	0.02%
2022/12/15	3	31.12	5	31.15	31.00	-2	4,148	-0.05%
2022/12/14	7	30.88	4	30.81	30.85	3	4,128	0.07%
2022/12/12	2	30.30	0	0.00	30.25	2	4,227	0.05%
2022/12/09	7	30.24	0	0.00	30.05	7	4,290	0.16%
2022/12/06	8	30.23	2	30.20	30.20	6	4,259	0.14%
2022/12/05	0	0.00	4	31.05	31.10	-4	4,283	-0.09%
2022/12/02	0	0.00	5	30.96	30.90	-5	4,236	-0.12%
2022/12/01	0	0.00	10	30.38	30.35	-10	4,090	-0.24%
2022/11/25	0	0.00	14	30.25	29.85	-14	4,051	-0.35%
2022/11/24	3	29.92	0	0.00	29.95	3	4,013	0.07%
2022/11/22	3	29.40	0	0.00	29.30	3	4,025	0.07%
2022/11/18	1	30.25	0	0.00	29.60	1	4,047	0.02%
2022/11/17	7	30.20	7	30.47	30.05	0	4,006	0.00%
2022/11/16	2	30.40	0	0.00	29.90	2	3,918	0.05%
2022/11/15	10	30.28	16	30.29	30.40	-6	3,853	-0.16%
2022/11/14	1	29.55	0	0.00	29.55	1	3,646	0.03%
2022/11/11	10	29.12	0	0.00	29.15	10	3,639	0.27%
2022/11/09	11	30.01	5	30.02	29.45	6	3,743	0.16%
2022/11/08	0	0.00	5	29.45	29.50	-5	3,698	-0.14%
2022/11/07	20	29.70	0	0.00	29.55	20	3,673	0.54%
2022/11/04	2	29.00	0	0.00	29.85	2	3,647	0.05%
2022/11/03	0	0.00	2	29.05	29.00	-2	3,582	-0.06%
2022/11/02	2	28.70	0	0.00	28.75	2	3,572	0.06%
2022/10/26	6	27.93	1	27.60	27.60	5	3,758	0.13%
2022/10/24	0	0.00	1	27.90	27.40	-1	4,217	-0.02%
2022/10/21	2	27.53	0	0.00	27.45	2	4,228	0.05%
2022/10/19	3	28.18	3	27.92	27.85	0	4,199	0.00%
2022/10/11	2	28.93	0	0.00	28.75	2	4,388	0.05%
2022/10/06	0	0.00	1	29.65	29.85	-1	4,486	-0.02%
2022/10/05	1	28.95	0	0.00	28.90	1	4,372	0.02%
2022/10/04	0	0.00	1	28.40	28.75	-1	4,383	-0.02%
2022/09/29	3	28.25	0	0.00	28.20	3	4,664	0.06%
2022/09/28	0	0.00	2	27.90	27.75	-2	4,663	-0.04%
2022/09/26	3	27.87	0	0.00	27.80	3	4,633	0.06%
2022/09/23	0	0.00	1	30.10	29.50	-1	4,634	-0.02%
2022/09/22	1	29.95	0	0.00	29.95	1	4,673	0.02%
2022/09/20	3	30.00	8	30.07	30.30	-5	4,883	-0.10%
2022/09/19	1	28.85	0	0.00	28.85	1	4,809	0.02%
2022/09/15	11	29.95	5	29.50	29.55	6	4,799	0.13%
2022/09/07	3	28.05	0	0.00	28.10	3	4,776	0.06%
2022/09/05	1.1	28.85	3	28.85	28.85	-2	4,866	-0.04%
2022/08/31	2	30.35	0	0.00	30.30	2	4,882	0.04%
2022/08/25	0	0.00	5	30.50	30.70	-5	4,802	-0.10%
2022/08/24	1	30.35	0	0.00	30.35	1	4,814	0.02%
2022/08/17	3.1	30.25	0	0.00	30.25	3.1	4,779	0.07%
2022/08/09	0.2	30.00	0	0.00	30.10	0.2	4,986	0.00%
2022/08/08	1.3	29.70	0	0.00	29.70	1.3	4,982	0.03%
2022/08/04	0.5	29.88	0	0.00	29.90	0.5	4,959	0.01%
2022/08/03	4.3	30.80	0	0.00	30.50	4.3	4,927	0.09%
2022/08/01	0.3	32.27	0	0.00	31.95	0.3	4,889	0.01%
2022/07/29	0.2	32.00	0	0.00	31.90	0.2	4,757	0.00%
2022/07/27	0.3	30.20	0	0.00	30.60	0.3	4,453	0.01%
2022/07/26	0	0.00	6	30.10	30.10	-6	4,433	-0.14%
2022/07/25	0.3	30.90	30	30.90	31.00	-29.8	4,395	-0.68%
2022/07/22	0	0.00	141	31.38	31.35	-141	4,372	-3.22%	大賣/鉅額交易
2022/07/21	7	31.65	20	30.95	31.75	-13	4,397	-0.30%
2022/07/20	21	31.30	0	0.00	31.20	21	4,370	0.48%
2022/07/19	20	31.30	2	31.50	31.50	18	4,411	0.41%
2022/07/18	32	31.40	3	31.17	31.05	29	4,407	0.66%
2022/07/15	20	30.66	0	0.00	31.10	20	4,350	0.46%
2022/07/14	100	30.75	0	0.00	30.90	100	4,320	2.31%
2022/07/11	0	0.00	2	30.53	30.20	-2	4,322	-0.05%
2022/07/08	1	29.95	0	0.00	30.30	1	4,278	0.02%
2022/07/07	2	28.80	0	0.00	28.90	2	4,186	0.05%
2022/07/04	5	27.90	2	27.95	27.55	3	4,364	0.07%
2022/06/28	17	30.26	18	30.43	30.80	-1	4,778	-0.02%
2022/06/24	1	29.45	0	0.00	29.80	1	4,888	0.02%
2022/06/23	1	28.80	0	0.00	28.90	1	4,897	0.02%
2022/06/22	3	28.55	3	28.42	28.45	0	5,049	0.00%
2022/06/20	1	27.35	1	27.65	27.20	0	5,300	0.00%
2022/06/17	0	0.00	3	28.25	28.30	-3	5,413	-0.06%
2022/06/16	1	29.00	4	28.80	28.60	-3	5,606	-0.05%
2022/06/15	2	29.23	1	29.35	29.35	1	5,699	0.02%
2022/06/14	1	28.89	0	0.00	28.90	1	5,669	0.02%
2022/06/10	0	0.00	5	29.15	29.30	-5	5,851	-0.09%
2022/06/09	7	29.82	0	0.00	29.65	7	6,019	0.12%
2022/06/08	10	30.10	10	29.75	29.70	0	6,068	0.00%
2022/06/01	10	29.50	10	29.35	29.45	0	6,505	0.00%
2022/05/31	2	29.15	2	29.30	29.15	0	6,659	0.00%
2022/05/30	0	0.00	1	29.35	29.40	-1	6,732	-0.01%
2022/05/24	1	28.95	0	0.00	28.25	1	6,884	0.01%
2022/05/20	0	0.00	52	30.00	29.40	-52	6,919	-0.75%
2022/05/18	50	29.52	0	0.00	29.45	50	6,814	0.73%
2022/05/17	0	0.00	4	28.45	28.50	-4	6,817	-0.06%
2022/05/12	4	26.70	2	26.85	26.55	2	6,994	0.03%
2022/05/11	2	27.40	0	0.00	27.25	2	7,008	0.03%
2022/05/09	3	27.48	0	0.00	27.15	3	7,221	0.04%
2022/05/06	1	28.70	0	0.00	28.70	1	7,247	0.01%
2022/05/05	5	29.55	5	29.85	29.75	0	7,312	0.00%
2022/05/04	2	29.00	0	0.00	29.10	2	7,306	0.03%
2022/05/03	2	28.80	0	0.00	28.75	2	7,377	0.03%
2022/04/29	0	0.00	2	29.28	28.95	-2	7,451	-0.03%
2022/04/27	1	28.35	0	0.00	28.75	1	7,545	0.01%
2022/04/26	1	29.30	0	0.00	29.20	1	7,622	0.01%
2022/04/25	0	30.20	0	0.00	29.20	0	7,678	0.00%
2022/04/22	1	31.10	2	31.10	31.05	-1	7,645	-0.01%
2022/04/21	3	31.72	0	0.00	31.60	3	7,709	0.04%
2022/04/20	0	32.43	0	0.00	32.30	0	7,785	0.00%
2022/04/18	4	31.61	2	31.43	31.30	2	8,049	0.02%
2022/04/15	0	0.00	3	32.00	31.90	-3	8,136	-0.04%
2022/04/14	2	32.93	0	0.00	32.30	2	8,330	0.02%
2022/04/13	1	32.60	0	0.00	32.85	1	8,546	0.01%
2022/04/12	5	32.30	0	0.00	32.50	5	9,449	0.05%
2022/04/11	9	33.01	0	0.00	32.70	9	9,696	0.09%
2022/04/08	3	34.15	20	34.64	34.15	-17	9,656	-0.18%
2022/04/07	0	0.00	41	35.85	34.05	-41	9,718	-0.42%
2022/04/06	57	35.79	16	35.71	35.70	41	9,652	0.42%
2022/04/01	0	0.00	1	35.70	35.90	-1	9,998	-0.01%
2022/03/31	2	35.55	12	35.98	35.50	-10	11,313	-0.09%
2022/03/30	3	35.63	3	35.90	35.95	0	12,911	0.00%
2022/03/29	2	36.13	4	35.08	34.90	-2	13,307	-0.02%
2022/03/28	2	35.10	0	0.00	35.55	2	13,210	0.02%
2022/03/25	5	35.90	9	36.03	35.60	-4	13,187	-0.03%
2022/03/24	3	35.88	13.1	35.62	35.50	-10.1	13,079	-0.08%
2022/03/23	5	35.50	3	35.25	35.35	2	13,109	0.02%
2022/03/21	8.1	35.09	16	35.34	35.10	-7.9	13,991	-0.06%
2022/03/18	2	34.55	0	0.00	34.35	2	14,029	0.01%
2022/03/15	0	0.00	1	33.65	32.85	-1	14,651	-0.01%
2022/03/14	2	33.95	0	0.00	33.45	2	14,637	0.01%
2022/03/11	1	34.85	1	34.75	34.75	0	14,521	0.00%
2022/03/10	4	34.63	0	0.00	34.35	4	14,539	0.03%
2022/03/09	1	32.85	2	33.93	34.00	-1	14,477	-0.01%
2022/03/08	1	32.00	2	32.05	32.15	-1	14,571	-0.01%
2022/03/07	2	33.10	0	0.00	33.00	2	14,967	0.01%
2022/03/04	7	35.22	1	34.40	34.40	6	15,099	0.04%
2022/03/03	0	0.00	3	33.95	34.25	-3	15,121	-0.02%
2022/03/02	1	33.60	0	0.00	33.60	1	15,242	0.01%
2022/02/25	17	33.59	3	33.55	33.25	14	15,621	0.09%
2022/02/24	0	0.00	2	34.20	33.30	-2	15,743	-0.01%
2022/02/23	3	34.50	0	0.00	34.60	3	15,845	0.02%
2022/02/22	4	34.15	2	34.15	34.20	2	16,268	0.01%
2022/02/21	10	35.00	13	35.15	35.20	-3	16,631	-0.02%
2022/02/18	6	35.29	6	35.09	35.55	0	17,442	0.00%
2022/02/17	1	34.95	0	0.00	34.95	1	17,780	0.01%
2022/02/14	4	33.53	0	0.00	33.60	4	19,805	0.02%
2022/02/11	5	34.47	1	34.45	34.50	4	21,027	0.02%
2022/02/10	8	34.69	5	34.74	34.80	3	21,483	0.01%
2022/02/09	2	35.28	1	34.90	35.10	1	21,905	0.00%
2022/01/26	0	0.00	3	31.95	31.95	-3	22,967	-0.01%
2022/01/25	7	32.64	19	32.48	32.10	-12	23,820	-0.05%
2022/01/21	7	34.04	1	33.35	33.40	6	26,168	0.02%
2022/01/20	5	34.30	0	0.00	34.10	5	27,583	0.02%
2022/01/19	1	34.70	2	34.43	34.10	-1	28,672	0.00%
2022/01/18	13	34.30	0	0.00	34.10	13	29,621	0.04%
2022/01/17	5	34.19	1	34.35	34.60	4	29,597	0.01%
2022/01/14	3	33.15	10	33.30	33.55	-7	29,550	-0.02%
2022/01/13	0	0.00	4	34.06	34.00	-4	29,675	-0.01%
2022/01/12	4	34.75	2	34.60	34.30	2	29,584	0.01%
2022/01/11	13	35.47	5	35.03	34.50	8	29,498	0.03%
2022/01/10	6	35.90	0	0.00	35.75	6	29,286	0.02%
2022/01/07	8	36.29	33	36.67	36.25	-25	29,165	-0.09%
2022/01/06	0	0.00	11	37.48	37.35	-11	28,931	-0.04%
2022/01/05	10	38.26	36	38.11	37.15	-26	28,728	-0.09%
2022/01/04	27	36.79	43	37.04	37.10	-16	27,826	-0.06%
2022/01/03	10	36.40	2	36.13	35.95	8	27,520	0.03%
2021/12/30	20	36.64	11	36.67	36.60	9	27,480	0.03%
2021/12/29	17	36.73	31	36.70	36.65	-14	27,441	-0.05%
2021/12/28	41	37.40	24	37.19	36.90	17	27,314	0.06%
2021/12/27	43	38.55	9	37.81	37.60	34	27,062	0.13%
2021/12/24	49	38.12	94	38.38	39.95	-45	26,024	-0.17%
2021/12/23	13	36.38	29	36.40	36.35	-16	24,424	-0.07%
2021/12/22	2	35.15	1	35.15	35.20	1	24,030	0.00%
2021/12/21	5	34.93	0	0.00	35.15	5	24,146	0.02%
2021/12/20	18	34.96	10	35.36	35.30	8	24,258	0.03%
2021/12/17	7	35.09	5	35.10	35.20	2	24,494	0.01%
2021/12/16	3	35.97	25	35.96	36.00	-22	25,278	-0.09%
2021/12/15	44	36.14	25	36.08	35.00	19	25,333	0.07%
2021/12/14	13	35.65	9	35.49	35.60	4	24,657	0.02%
2021/12/13	14	36.07	5	35.94	35.50	9	24,521	0.04%
2021/12/10	30	35.24	19	35.49	36.00	11	24,219	0.05%
2021/12/09	9	34.37	12	34.38	34.00	-3	23,755	-0.01%
2021/12/08	14	34.00	5	33.80	33.80	9	23,674	0.04%
2021/12/07	15	33.90	13	33.66	33.55	2	23,573	0.01%
2021/12/06	16	33.43	3	33.78	33.80	13	23,497	0.06%
2021/12/03	4	33.11	7	33.15	33.15	-3	23,397	-0.01%
2021/12/02	0	0.00	4	33.10	32.35	-4	23,306	-0.02%
2021/12/01	6	32.66	12	32.43	33.25	-6	23,147	-0.03%
2021/11/30	6	35.63	4	35.54	35.00	2	22,756	0.01%
2021/11/29	8	34.57	10	34.28	34.50	-2	22,557	-0.01%
2021/11/26	14	34.73	8	34.51	34.40	6	22,383	0.03%
2021/11/25	18	34.65	15	34.63	34.40	3	22,180	0.01%
2021/11/24	8	34.91	2	34.75	34.75	6	22,068	0.03%
2021/11/23	9	35.47	1	35.15	35.20	8	21,840	0.04%
2021/11/22	6	35.95	6	35.73	35.40	0	21,725	0.00%
2021/11/19	13	36.08	11	36.45	35.90	2	21,562	0.01%
2021/11/18	12	36.38	27	36.25	36.00	-15	21,120	-0.07%
2021/11/17	61	38.61	24	37.66	37.30	37	20,685	0.18%
2021/11/16	14	36.88	9	36.91	37.25	5	19,849	0.03%
2021/11/15	37	37.79	59	37.50	37.25	-22	19,423	-0.11%
2021/11/12	10	36.03	5	35.71	35.85	5	18,705	0.03%
2021/11/11	36	37.46	39	37.49	36.25	-3	18,338	-0.02%
2021/11/10	50	37.47	318.1	36.55	37.10	-268.1	17,216	-1.56%	大賣/鉅額交易
2021/11/09	246	35.30	42	35.20	34.90	204	15,946	1.28%	大買/鉅額交易
2021/11/08	3	34.57	3	34.40	34.70	0	15,597	0.00%
2021/11/05	18	34.35	11	33.58	34.25	7	15,295	0.05%
2021/11/04	8.1	34.45	5	34.41	34.40	3.1	14,950	0.02%
2021/11/03	8	33.71	3	33.32	33.30	5	14,421	0.03%
2021/11/02	46	35.08	16	34.22	33.10	30	14,291	0.21%
2021/11/01	45	35.48	41	35.82	36.30	4	13,606	0.03%
2021/10/29	283	33.59	302.1	34.40	34.60	-19.1	12,750	-0.15%	大買/大賣/
2021/10/28	87.1	32.39	34	32.23	32.20	53.1	11,254	0.47%
2021/10/27	33	30.03	117.1	30.10	31.95	-84.1	9,770	-0.86%	大賣/
2021/10/26	20	30.16	18	29.47	29.05	2	8,702	0.02%
2021/10/25	1.1	28.30	10	28.50	28.45	-9	7,660	-0.12%
2021/10/22	0	0.00	21	27.86	27.95	-21	7,743	-0.27%
2021/10/21	107	28.73	1	28.55	28.00	106	8,139	1.30%	大買/鉅額交易
2021/10/20	31	27.46	21	27.28	27.55	10	7,934	0.13%
2021/10/15	12	26.84	10	26.85	26.80	2	7,937	0.03%
2021/10/14	0	0.00	1	26.50	26.45	-1	7,930	-0.01%
2021/10/13	1	26.80	0	0.00	26.60	1	7,905	0.01%
2021/10/12	1	27.85	0	0.00	27.25	1	7,841	0.01%
2021/10/08	7	28.21	0	0.00	28.05	7	7,779	0.09%
2021/10/07	0	0.00	1	28.00	28.55	-1	7,768	-0.01%
2021/10/06	0	0.00	6	28.38	27.50	-6	7,741	-0.08%
2021/10/05	12	28.38	7	28.30	28.30	5	7,721	0.06%
2021/10/04	6	28.91	300	29.10	28.80	-294	7,622	-3.86%	大賣/鉅額交易
2021/10/01	315	28.96	20	28.47	28.50	295	7,383	4.00%	大買/鉅額交易
2021/09/30	2	28.65	50	28.64	28.45	-48	7,122	-0.67%
2021/09/29	50	28.55	59	28.31	28.25	-9	7,123	-0.13%
2021/09/28	60	28.57	4	28.25	28.75	56	7,226	0.77%
2021/09/27	6	28.21	2	28.55	28.10	4	7,833	0.05%
2021/09/24	1	29.10	0	0.00	28.90	1	8,042	0.01%
2021/09/23	30	29.58	19	29.24	29.35	11	7,733	0.14%
2021/09/22	2	28.88	9	28.60	29.40	-7	6,798	-0.10%
2021/09/17	0	0.00	2	27.80	27.90	-2	6,444	-0.03%
2021/09/16	2	27.40	11	27.85	27.25	-9	6,417	-0.14%
2021/09/15	0	0.00	50	27.50	27.35	-50	6,317	-0.79%
2021/09/14	0	0.00	1	26.95	26.95	-1	6,255	-0.02%
2021/09/13	0	0.00	0.1	26.90	26.80	-0.1	6,254	0.00%
2021/09/09	7	26.60	0	0.00	26.50	7	6,291	0.11%
2021/09/08	0	26.80	0	0.00	26.30	0	6,296	0.00%
2021/09/07	0	0.00	7	26.76	26.95	-7	6,297	-0.11%
2021/09/06	4.1	27.65	15	27.45	26.80	-10.9	6,296	-0.17%
2021/09/03	1	26.80	0	0.00	27.25	1	6,211	0.02%
2021/09/02	1	26.95	2	26.85	26.55	-1	6,134	-0.02%
2021/09/01	0	0.00	15	27.30	27.25	-15	6,095	-0.25%
2021/08/27	1	26.80	0	0.00	26.60	1	6,056	0.02%
2021/08/25	31	26.65	0	0.00	26.70	31	5,983	0.52%
2021/08/24	0	0.00	2	26.00	25.90	-2	5,981	-0.03%
2021/08/23	0	0.00	1	26.00	26.10	-1	6,001	-0.02%
2021/08/17	1	26.00	0	0.00	26.00	1	6,029	0.02%
2021/08/16	50	26.15	0	0.00	26.45	50	6,022	0.83%
2021/08/12	1	27.40	55	27.51	27.30	-54	5,980	-0.90%
2021/08/11	50	27.47	1	27.90	27.90	49	5,844	0.84%
2021/08/09	2	27.90	0	0.00	27.80	2	5,752	0.03%
2021/08/06	12	28.60	3	28.68	28.45	9	5,749	0.16%
2021/08/05	9	27.80	0	0.00	27.50	9	5,460	0.16%
2021/08/04	0	0.00	1	27.75	28.05	-1	5,397	-0.02%
2021/07/29	0	0.00	10	27.15	27.05	-10	5,629	-0.18%
2021/07/28	0	0.00	0.3	26.70	27.50	-0.3	5,589	0.00%
2021/07/27	41	28.11	42	28.17	28.30	-1	5,543	-0.02%
2021/07/26	0	0.00	1	26.90	26.80	-1	5,184	-0.02%
2021/07/23	1	26.45	0	0.00	26.30	1	5,234	0.02%
2021/07/21	11	26.45	0	0.00	25.90	11	5,396	0.20%
2021/07/19	3	26.92	0	0.00	26.95	3	5,420	0.06%
2021/07/13	0	0.00	10	27.70	27.15	-10	5,649	-0.18%
2021/07/12	6	27.49	4	27.23	27.55	2	5,613	0.04%
2021/07/07	0	0.00	3	27.45	27.35	-3	5,739	-0.05%
2021/07/06	3	28.10	0	0.00	27.90	3	5,753	0.05%
2021/07/05	4	29.15	4	29.06	28.85	0	5,841	0.00%
2021/07/02	17	28.63	6	28.88	28.90	11	5,701	0.19%
2021/07/01	14	27.64	0	0.00	27.50	14	5,185	0.27%
2021/06/29	1	25.80	0	0.00	25.85	1	5,802	0.02%
2021/06/25	0	0.00	5	27.70	27.70	-5	5,871	-0.09%
2021/06/21	0	26.90	0	0.00	26.55	0	5,896	0.00%
2021/06/18	1	27.10	0	0.00	27.00	1	5,929	0.02%
2021/06/07	0	0.00	2	26.55	26.50	-2	6,237	-0.03%
2021/06/04	0	0.00	2	26.60	26.30	-2	6,241	-0.03%
2021/06/02	1	27.15	0	0.00	26.80	1	6,332	0.02%
2021/06/01	0	0.00	3	26.65	26.65	-3	6,455	-0.05%
2021/05/31	0	0.00	3	26.55	26.40	-3	6,475	-0.05%
2021/05/28	0	0.00	2	26.20	26.35	-2	6,488	-0.03%
2021/05/24	0	0.00	2	25.30	25.75	-2	6,556	-0.03%
2021/05/20	0	0.00	10	25.05	25.15	-10	6,854	-0.15%
2021/05/19	12	25.01	0	0.00	25.05	12	6,914	0.17%
2021/05/18	1	24.20	0	0.00	24.80	1	6,952	0.01%
2021/05/17	8	23.21	0	0.00	23.00	8	6,981	0.11%
2021/05/14	2	25.48	1	25.20	24.80	1	6,950	0.01%
2021/05/13	0	0.00	2	24.90	25.05	-2	7,022	-0.03%
2021/05/12	1	25.80	0	0.00	25.45	1	6,988	0.01%
2021/05/11	0	0.00	5	27.63	26.55	-5	6,855	-0.07%
2021/05/06	0	0.00	2	29.00	29.05	-2	6,726	-0.03%
2021/05/04	10	27.58	0	0.00	27.20	10	6,710	0.15%
2021/05/03	0	0.00	3	28.83	28.50	-3	6,635	-0.05%
2021/04/29	1	29.75	20	29.83	29.45	-19	6,620	-0.29%
2021/04/28	1	29.70	0	0.00	29.90	1	6,596	0.02%
2021/04/27	0	0.00	1	29.05	29.10	-1	6,536	-0.02%
2021/04/26	4	29.15	5	29.10	29.05	-1	6,546	-0.02%
2021/04/23	0	0.00	2	29.00	29.05	-2	6,574	-0.03%
2021/04/21	2	30.00	10	29.95	29.95	-8	6,558	-0.12%
2021/04/20	1	29.70	1	29.40	29.65	0	6,499	0.00%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/14	0	0.00	3	28.95	28.95	-3	7,744	-0.04%
2021/04/13	0	0.00	4	29.90	29.25	-4	7,860	-0.05%
2021/04/12	5	30.16	2	30.15	30.15	3	7,837	0.04%
2021/04/09	6	30.11	3	30.20	30.10	3	7,846	0.04%
2021/04/08	1	31.35	0	0.00	30.95	1	7,669	0.01%
2021/04/07	6	31.35	8	31.46	31.30	-2	7,565	-0.03%
2021/04/06	27	30.80	44	30.62	31.35	-17	7,343	-0.23%
2021/04/01	6	29.72	11	29.61	29.90	-5	6,835	-0.07%
2021/03/31	1	28.95	1	28.90	28.95	0	6,472	0.00%
2021/03/29	0	0.00	15	28.62	28.65	-15	6,537	-0.23%
2021/03/26	3	28.68	0	0.00	28.75	3	6,590	0.05%
2021/03/25	10	28.95	2	29.00	28.70	8	6,643	0.12%
2021/03/24	2	28.55	0	0.00	28.60	2	6,640	0.03%
2021/03/22	3	28.88	7	29.16	29.20	-4	6,663	-0.06%
2021/03/18	0	0.00	6	28.65	28.70	-6	6,677	-0.09%
2021/03/17	2	28.70	2	28.70	28.65	0	6,757	0.00%
2021/03/16	0	0.00	5	28.40	28.40	-5	6,885	-0.07%
2021/03/11	2	28.58	0	0.00	28.70	2	7,383	0.03%
2021/03/10	3	28.57	0	0.00	28.55	3	7,414	0.04%
2021/03/09	3	28.62	0	0.00	28.60	3	7,626	0.04%
2021/03/08	0	0.00	14	29.20	28.95	-14	7,746	-0.18%
2021/03/05	6	29.30	17	29.02	29.30	-11	7,831	-0.14%
2021/03/04	17	28.68	7	28.70	28.75	10	7,950	0.13%
2021/03/03	4	28.55	0	0.00	28.75	4	8,118	0.05%
2021/03/02	3	28.90	0	0.00	28.90	3	8,466	0.04%
2021/02/26	35	29.00	1	28.85	29.30	34	9,090	0.37%
2021/02/24	2	29.55	0	0.00	29.30	2	9,629	0.02%
2021/02/23	2	29.55	3	29.75	29.70	-1	9,582	-0.01%
2021/02/22	16	30.18	17	30.14	30.10	-1	9,545	-0.01%
2021/02/18	0	0.00	7	29.04	29.15	-7	9,323	-0.08%
2021/02/17	10	28.93	0	0.00	28.95	10	9,339	0.11%
2021/02/04	5	29.20	32	29.09	29.10	-27	9,358	-0.29%
2021/02/03	0	0.00	1	28.80	28.50	-1	9,326	-0.01%
2021/02/02	0	0.00	1	28.20	28.20	-1	9,438	-0.01%
2021/02/01	1	27.50	0	0.00	27.90	1	9,682	0.01%
2021/01/29	2	28.40	1	28.45	28.20	1	9,673	0.01%
2021/01/28	1	28.95	0	0.00	28.80	1	9,829	0.01%
2021/01/27	2	28.60	5	28.89	29.15	-3	9,855	-0.03%
2021/01/26	15	29.27	0	0.00	28.85	15	9,887	0.15%
2021/01/22	25	28.25	7	28.55	28.60	18	9,901	0.18%
2021/01/20	2	28.35	10	28.70	28.20	-8	10,007	-0.08%
2021/01/19	0	0.00	8	29.45	29.20	-8	9,997	-0.08%
2021/01/18	18	28.25	18	28.10	29.15	0	10,064	0.00%
2021/01/15	4	29.09	0	0.00	28.80	4	10,122	0.04%
2021/01/14	2	29.25	1.3	29.57	29.55	0.7	10,154	0.01%
2021/01/13	4	29.13	2	29.15	29.05	2	10,198	0.02%
2021/01/12	1	29.10	0	0.00	29.00	1	10,221	0.01%
2021/01/11	5	29.63	6	29.83	29.65	-1	10,156	-0.01%
2021/01/08	9	30.13	8	30.09	30.20	1	10,271	0.01%
2021/01/07	6	31.08	7.9	30.94	31.25	-1.9	10,264	-0.02%
2021/01/06	4	29.34	5	29.40	29.45	-1	10,401	-0.01%
2021/01/05	0	0.00	11	29.68	29.50	-11	10,848	-0.10%
2021/01/04	0	0.00	1	29.50	29.30	-1	10,806	-0.01%
2020/12/28	1.2	28.92	4	28.75	29.05	-2.8	10,807	-0.03%
2020/12/24	1	28.85	4	28.99	29.05	-3	10,699	-0.03%
2020/12/23	0	0.00	5	27.80	28.45	-5	10,545	-0.05%
2020/12/22	5	28.53	0.3	28.20	27.80	4.8	10,587	0.04%
2020/12/16	1	28.40	0	0.00	28.50	1	10,647	0.01%
2020/12/15	4	28.10	0	0.00	28.05	4	10,752	0.04%
2020/12/11	1	28.30	0	0.00	28.55	1	10,797	0.01%
2020/12/10	6	28.59	0	0.00	28.95	6	10,799	0.06%
2020/12/09	3	29.48	5	29.80	29.45	-2	10,678	-0.02%
2020/12/08	0	0.00	1	29.70	29.65	-1	10,686	-0.01%
2020/12/07	20	30.61	4	30.46	30.10	16	10,646	0.15%
2020/12/04	2	29.53	6	29.75	29.55	-4	10,389	-0.04%
2020/12/03	2	29.93	1	29.70	29.65	1	10,475	0.01%
2020/12/02	6	29.52	2	29.45	29.35	4	10,456	0.04%
2020/12/01	3	29.18	0	0.00	29.25	3	10,437	0.03%
2020/11/30	0	0.00	5	29.57	29.55	-5	10,438	-0.05%
2020/11/27	2	28.98	0	0.00	28.90	2	10,370	0.02%
2020/11/26	5	28.97	6	28.83	28.60	-1	10,410	-0.01%
2020/11/25	19	29.05	16	28.77	28.70	3	10,293	0.03%
2020/11/24	1	28.05	2	27.63	28.00	-1	9,916	-0.01%
2020/11/23	10	26.65	0	0.00	27.05	10	10,531	0.09%
2020/11/20	0	0.00	4	26.50	26.50	-4	10,995	-0.04%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/18	0	0.00	8	26.40	26.40	-8	12,277	-0.07%
2020/11/16	0	0.00	2	26.55	26.50	-2	12,539	-0.02%
2020/11/13	0	0.00	2	26.80	26.70	-2	12,918	-0.02%
2020/11/10	0	0.00	2	27.00	26.60	-2	13,212	-0.02%
2020/11/09	1	27.50	10	27.43	27.25	-9	13,237	-0.07%
2020/11/05	0	0.00	1	27.30	27.05	-1	13,502	-0.01%
2020/11/04	2	26.70	0	0.00	26.70	2	14,041	0.01%
2020/10/30	2	26.50	0	0.00	26.10	2	14,159	0.01%
2020/10/29	1	26.40	1	26.65	26.60	0	14,257	0.00%
2020/10/28	0	0.00	1	27.20	26.80	-1	14,356	-0.01%
2020/10/26	2	27.15	0	0.00	27.00	2	14,253	0.01%
2020/10/23	3	26.88	4	27.00	26.80	-1	14,219	-0.01%
2020/10/22	3	26.65	2	27.05	26.65	1	14,153	0.01%
2020/10/20	3	26.47	0	0.00	26.55	3	14,113	0.02%
2020/10/19	1	26.50	0	0.00	26.40	1	14,127	0.01%
2020/10/15	5	26.90	9	27.20	26.70	-4	14,127	-0.03%
2020/10/14	14	27.48	2	27.70	27.35	12	13,843	0.09%
2020/10/13	7	26.12	14	25.86	26.85	-7	13,162	-0.05%
2020/10/12	4	25.24	0	0.00	25.40	4	12,871	0.03%
2020/10/08	0	0.00	1	25.20	25.15	-1	13,148	-0.01%
2020/10/06	0	0.00	1	24.50	25.20	-1	13,424	-0.01%
2020/09/25	1	23.20	6	23.55	23.30	-5	13,669	-0.04%
2020/09/24	0	0.00	42	24.28	24.05	-42	13,606	-0.31%
2020/09/22	0	0.00	2	25.05	24.90	-2	13,792	-0.01%
2020/09/21	10	26.25	15	25.82	25.55	-5	13,707	-0.04%
2020/09/18	5	25.85	0	0.00	25.85	5	13,614	0.04%
2020/09/17	5	25.55	0	0.00	25.40	5	13,518	0.04%
2020/09/16	2	25.30	0	0.00	25.15	2	13,427	0.01%
2020/09/14	10	24.58	2	24.70	24.70	8	13,326	0.06%
2020/09/11	42	24.50	20	24.30	24.30	22	13,291	0.17%
2020/09/10	2	25.03	0	0.00	25.05	2	13,146	0.02%
2020/09/09	0	0.00	11	25.37	25.30	-11	13,065	-0.08%
2020/09/07	0	0.00	1	25.40	25.60	-1	12,800	-0.01%
2020/09/04	4	25.00	0	0.00	25.40	4	12,613	0.03%
2020/09/03	1	25.70	1	25.60	25.30	0	12,470	0.00%
2020/09/01	14	25.55	4	25.64	25.25	10	12,153	0.08%
2020/08/31	5	25.95	2	26.30	25.85	3	11,924	0.03%
2020/08/28	35	26.23	35	26.20	26.20	0	11,663	0.00%
2020/08/27	36	26.26	57	26.59	26.30	-21	11,390	-0.18%
2020/08/26	25	25.93	4	25.96	25.65	21	10,297	0.20%
2020/08/25	23	25.76	27.5	25.57	26.40	-4.5	9,697	-0.05%
2020/08/24	10	24.33	10	24.89	24.95	0	8,780	0.00%
2020/08/21	0	0.00	1	23.60	24.00	-1	8,376	-0.01%
2020/08/20	5	23.80	2	24.65	23.40	3	8,269	0.04%
2020/08/19	9	25.69	5	25.75	25.45	4	7,991	0.05%
2020/08/18	0	0.00	4	24.15	24.80	-4	7,530	-0.05%
2020/08/17	9	24.79	0	0.00	24.70	9	7,421	0.12%
2020/08/14	1	24.80	45	24.78	24.85	-44	7,251	-0.61%
2020/08/12	0	0.00	0	24.60	24.55	0	6,865	0.00%
2020/08/11	0	0.00	6	24.80	24.80	-6	6,718	-0.09%
2020/08/10	26	24.31	26	24.73	25.30	0	6,250	0.00%
2020/08/06	2	23.00	2	23.35	23.10	0	5,373	0.00%
2020/08/04	7	23.63	1	23.60	23.30	6	5,214	0.12%
2020/08/03	0	0.00	3	23.32	23.20	-3	5,131	-0.06%
2020/07/30	0	0.00	3	22.48	22.70	-3	4,934	-0.06%
2020/07/28	0	0.00	1	21.60	21.60	-1	4,798	-0.02%
2020/07/27	2	22.60	0	0.00	21.90	2	4,777	0.04%
2020/07/23	0	0.00	3	22.95	22.95	-3	4,609	-0.07%
2020/07/22	0	0.00	1	22.90	23.25	-1	4,529	-0.02%
2020/07/17	1	22.70	0	0.00	23.15	1	4,216	0.02%
2020/07/16	7	23.55	1	23.50	23.60	6	3,989	0.15%
2020/07/15	0	0.00	1	22.70	22.70	-1	3,602	-0.03%
2020/07/14	3	21.73	7	21.79	22.30	-4	3,287	-0.12%
2020/07/10	3	20.50	1	21.10	21.10	2	2,971	0.07%
2020/07/09	0	0.00	1	20.70	20.70	-1	2,861	-0.03%
2020/07/08	0	0.00	2	21.20	20.70	-2	2,907	-0.07%
2020/07/07	20	20.79	0	0.00	20.65	20	2,813	0.71%
2020/07/06	1	20.55	0	0.00	20.55	1	2,786	0.04%
2020/07/03	2	20.50	20	20.35	20.50	-18	2,673	-0.67%
2020/07/01	30	20.20	2	20.30	21.00	28	2,564	1.09%
2020/06/29	11	19.64	4	19.55	19.55	7	2,360	0.30%
2020/06/15	1	20.40	0	0.00	20.30	1	2,501	0.04%
2020/06/11	20	20.90	0	0.00	20.50	20	2,549	0.78%
2020/06/04	1	20.90	0	0.00	20.95	1	2,737	0.04%
2020/06/03	0	0.00	2	20.80	20.80	-2	2,785	-0.07%
2020/06/01	0	0.00	1	20.70	20.65	-1	2,800	-0.04%
2020/05/22	1	20.25	0	0.00	20.25	1	2,932	0.03%
2020/05/20	2	20.65	0	0.00	20.50	2	2,976	0.07%
2020/05/14	2	20.40	0	0.00	20.00	2	3,180	0.06%
2020/05/13	1	20.55	0	0.00	20.55	1	3,186	0.03%
2020/05/08	1	20.60	0	0.00	20.40	1	3,271	0.03%
2020/05/05	0	0.00	2	20.45	20.50	-2	3,310	-0.06%
2020/04/27	0	0.00	6	20.20	20.20	-6	3,585	-0.17%
2020/04/21	1	19.60	5	19.35	19.20	-4	3,741	-0.11%
2020/04/13	15	19.55	10	19.75	19.80	5	3,913	0.13%
2020/04/10	2	19.08	0	0.00	19.20	2	3,842	0.05%
2020/04/07	0	0.00	1	18.50	18.65	-1	3,880	-0.03%
2020/03/30	1	17.90	5	17.70	18.05	-4	4,001	-0.10%
2020/03/27	4	18.56	13	18.20	18.20	-9	4,021	-0.22%
2020/03/26	1	17.30	0	0.00	17.70	1	3,905	0.03%
2020/03/25	14	17.94	0	0.00	17.70	14	3,884	0.36%
2020/03/20	5	16.20	0	0.00	16.85	5	3,879	0.13%
2020/03/19	5	16.00	0	0.00	15.35	5	3,869	0.13%
2020/03/18	2	17.55	0	0.00	17.00	2	3,824	0.05%
2020/03/13	1	18.25	4	18.44	18.80	-3	3,864	-0.08%
2020/03/12	1	20.10	0	0.00	19.90	1	3,867	0.03%
2020/03/10	1	21.80	0	0.00	21.85	1	3,833	0.03%
2020/03/09	4	22.41	0	0.00	22.05	4	3,775	0.11%
2020/03/04	3	23.10	0	0.00	23.10	3	3,770	0.08%
2020/03/03	0	23.10	0	0.00	23.30	0	3,815	0.00%
2020/02/21	0	0.00	2	24.45	24.35	-2	4,146	-0.05%
2020/02/18	5	24.08	4	24.18	24.10	1	4,320	0.02%
2020/02/17	2	23.80	2	24.10	24.05	0	4,607	0.00%
2020/02/11	1	22.95	0	0.00	23.10	1	4,486	0.02%
2020/02/10	0	0.00	10	22.70	22.65	-10	4,491	-0.22%
2020/02/05	0	0.00	5	22.60	22.50	-5	4,420	-0.11%
2020/02/04	0	0.00	35	22.80	22.80	-35	4,384	-0.80%
2020/01/30	3	23.13	0	0.00	22.85	3	4,275	0.07%
2020/01/20	0	0.00	1	25.40	25.35	-1	4,161	-0.02%
2020/01/16	1	25.20	0	0.00	25.25	1	4,164	0.02%
2020/01/15	43	25.18	2	25.15	25.15	41	4,079	1.01%
2020/01/14	10	25.10	10	25.40	25.00	0	4,057	0.00%
2020/01/13	0	0.00	2	24.80	24.85	-2	3,956	-0.05%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/02	0	0.00	2	24.55	24.40	-2	3,817	-0.05%
2019/12/30	0	0.00	8	24.73	24.50	-8	3,801	-0.21%
2019/12/24	0	0.00	4	24.00	23.95	-4	3,652	-0.11%
2019/12/11	0	0.00	1	24.15	24.20	-1	3,511	-0.03%
2019/12/09	4	24.11	1	23.90	23.90	3	3,438	0.09%
2019/12/05	2	23.55	0	0.00	23.60	2	3,373	0.06%
2019/12/04	0	0.00	3	23.55	23.55	-3	3,393	-0.09%
2019/11/29	0	0.00	1	23.85	23.60	-1	3,547	-0.03%
2019/11/27	5	24.60	0	0.00	24.35	5	3,552	0.14%
2019/11/22	0	0.00	5	23.30	23.40	-5	3,240	-0.15%
2019/11/18	0	0.00	10	23.40	23.15	-10	3,401	-0.29%
2019/11/15	10	23.28	11	23.47	23.25	-1	3,352	-0.03%
2019/11/14	5	22.90	4	23.00	22.95	1	3,139	0.03%
2019/10/23	0	0.00	1	22.30	22.20	-1	3,511	-0.03%
2019/10/22	1	22.55	0	0.00	22.30	1	3,512	0.03%
2019/10/09	0	0.00	1	22.10	22.00	-1	3,465	-0.03%
2019/10/01	2	21.40	0	0.00	21.50	2	3,465	0.06%
2019/09/27	2	21.40	0	0.00	21.30	2	3,464	0.06%
2019/09/26	1	22.00	0	0.00	21.90	1	3,439	0.03%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/16	2	22.08	0	0.00	21.95	2	3,446	0.06%
2019/09/12	1	22.20	0	0.00	22.25	1	3,604	0.03%
2019/09/11	10	22.20	0	0.00	22.15	10	3,596	0.28%
2019/09/05	2	22.95	3	22.85	22.95	-1	3,455	-0.03%
2019/08/23	0	0.00	20	22.45	22.05	-20	3,080	-0.65%
2019/08/21	0	0.00	10	23.10	23.10	-10	2,853	-0.35%
2019/08/20	0	0.00	1	23.15	23.05	-1	2,801	-0.04%
2019/08/19	0	0.00	2	23.05	23.10	-2	2,763	-0.07%
2019/08/15	3	22.60	0	0.00	22.80	3	2,707	0.11%
2019/08/14	1	23.40	1	23.70	23.10	0	2,666	0.00%
2019/08/13	2	23.33	1	23.50	23.30	1	2,616	0.04%
2019/08/12	0	0.00	6	23.39	23.55	-6	2,551	-0.24%
2019/08/08	6	22.68	15	22.75	22.75	-9	2,376	-0.38%
2019/08/06	15	21.32	5	21.50	21.90	10	2,291	0.44%
2019/08/02	13	21.92	15	22.00	21.90	-2	2,278	-0.09%
2019/08/01	2	22.68	0	0.00	22.50	2	2,292	0.09%
2019/07/31	5	22.05	5	22.15	22.70	0	2,251	0.00%
2019/07/30	0	0.00	37	22.56	22.50	-37	2,184	-1.69%
2019/07/29	5	21.85	0	0.00	21.75	5	2,002	0.25%
2019/07/19	8	21.15	0	0.00	21.20	8	2,235	0.36%
2019/07/17	2	21.40	1	21.40	21.35	1	2,297	0.04%
2019/07/05	0	0.00	3	20.70	20.60	-3	2,852	-0.11%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/21	2	20.63	1	20.55	20.45	1	3,496	0.03%
2019/06/20	4	21.43	2	21.70	21.10	2	3,487	0.06%
2019/06/17	1	19.60	0	0.00	19.50	1	3,694	0.03%
2019/05/31	2	19.80	0	0.00	19.70	2	4,548	0.04%
2019/05/27	0	0.00	2	18.95	18.95	-2	5,147	-0.04%
2019/05/23	10	19.00	0	0.00	18.95	10	5,190	0.19%
2019/05/22	1	19.55	0	0.00	19.50	1	5,232	0.02%
2019/05/20	1	19.15	0	0.00	19.40	1	5,301	0.02%
2019/05/17	0	0.00	8	19.90	19.30	-8	5,307	-0.15%
2019/05/16	0	0.00	12	20.05	19.85	-12	5,331	-0.23%
2019/05/15	0	0.00	10	20.10	20.05	-10	5,351	-0.19%
2019/05/14	1	20.15	16	19.99	20.20	-15	5,430	-0.28%
2019/05/13	5	20.65	0	0.00	20.75	5	5,468	0.09%
2019/05/10	6	20.60	0	0.00	20.60	6	5,498	0.11%
2019/05/09	23	21.31	10	21.00	20.85	13	5,609	0.23%
2019/05/08	10	21.80	5	21.70	21.85	5	5,716	0.09%
2019/05/06	4	22.26	1	22.30	22.00	3	5,720	0.05%
2019/05/03	5	22.80	10	22.80	22.80	-5	5,639	-0.09%
2019/05/02	2	22.90	0	0.00	22.90	2	5,555	0.04%
2019/04/30	2	22.50	10	22.45	22.50	-8	5,507	-0.15%
2019/04/25	5	22.80	0	0.00	22.75	5	5,471	0.09%
2019/04/22	10	22.90	0	0.00	22.90	10	5,439	0.18%
2019/04/19	15	22.50	0	0.00	22.45	15	5,308	0.28%
2019/04/18	2	22.50	3	22.40	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	4	22.36	22.60	-4	5,158	-0.08%
2019/04/16	0	0.00	2	22.45	22.45	-2	5,118	-0.04%
2019/04/15	15	22.50	58	22.50	22.50	-43	4,977	-0.86%
2019/04/12	2	21.80	0	0.00	21.80	2	4,825	0.04%
2019/04/11	0	0.00	4	21.85	21.65	-4	4,799	-0.08%
2019/04/10	20	22.28	0	0.00	22.10	20	4,723	0.42%
2019/03/28	1	20.60	0	0.00	20.90	1	4,051	0.02%
2019/03/18	0	0.00	1	21.15	21.15	-1	4,062	-0.02%
2019/03/11	1	21.15	0	0.00	21.15	1	4,010	0.02%
2019/03/08	0	0.00	1	21.95	22.60	-1	3,818	-0.03%
2019/03/07	6	22.00	1	22.45	22.05	5	3,709	0.13%
2019/03/06	0	0.00	3	22.15	22.30	-3	3,621	-0.08%
2019/03/05	12	22.22	1.3	22.06	22.10	10.7	3,530	0.30%
2019/03/04	2	22.15	3	22.73	23.00	-1	3,385	-0.03%
2019/02/27	0	0.00	2	21.58	21.50	-2	2,983	-0.07%
2019/02/26	0	0.00	1	21.10	21.00	-1	2,851	-0.04%
2019/02/19	2	21.00	3	20.92	20.95	-1	2,785	-0.04%
2019/02/18	0	0.00	2	20.75	20.75	-2	2,743	-0.07%
2019/02/15	4	21.03	1	20.90	20.90	3	2,723	0.11%
2019/02/13	1	20.95	2	21.08	20.75	-1	2,648	-0.04%
2019/02/12	2	20.60	2	20.53	20.65	0	2,545	0.00%
2019/02/11	0	0.00	1	20.45	20.25	-1	2,463	-0.04%
2019/01/30	8	20.21	0	0.00	20.10	8	2,412	0.33%
2019/01/29	1	19.85	1	20.00	20.00	0	2,272	0.00%
2019/01/23	0	0.00	15	19.00	18.90	-15	2,185	-0.69%
2019/01/22	10	19.05	0	0.00	19.00	10	2,172	0.46%
2019/01/17	0	0.00	25	19.60	19.40	-25	2,157	-1.16%
2019/01/16	30	19.85	12	19.91	19.95	18	2,122	0.85%
2019/01/15	5	19.15	4	19.15	19.55	1	1,974	0.05%
2019/01/14	0	0.00	3	19.10	19.10	-3	1,964	-0.15%
2019/01/11	5	19.60	20	19.55	19.45	-15	1,970	-0.76%
2019/01/09	18	19.38	0	0.00	19.30	18	1,948	0.92%
2019/01/08	2	19.25	1	19.50	19.25	1	1,946	0.05%
2019/01/04	1	18.50	0	0.00	18.60	1	1,924	0.05%
2018/12/27	2	18.85	0	0.00	18.85	2	2,008	0.10%
2018/12/20	0	0.00	1	19.05	19.00	-1	2,036	-0.05%
2018/12/13	0	0.00	2	20.78	20.70	-2	2,079	-0.10%
2018/12/12	0	0.00	40	19.19	20.15	-40	1,712	-2.34%
2018/12/11	10	19.05	0	0.00	19.00	10	1,704	0.59%
2018/12/10	30	19.39	0	0.00	19.05	30	1,762	1.70%
2018/12/07	0	0.00	1	19.40	19.45	-1	1,750	-0.06%
2018/12/05	3	19.10	30	19.25	19.40	-27	1,700	-1.59%
2018/12/04	3	19.60	0	0.00	19.60	3	1,677	0.18%
2018/12/03	0	0.00	2	19.40	19.50	-2	1,569	-0.13%
2018/11/28	30	18.50	0	0.00	18.55	30	1,505	1.99%
2018/11/15	2	18.00	0	0.00	17.95	2	1,564	0.13%
2018/11/06	1	18.30	0	0.00	18.40	1	1,634	0.06%
2018/10/05	0	0.00	2	19.45	19.70	-2	1,578	-0.13%
2018/09/25	0	0.00	3	20.87	20.80	-3	1,503	-0.20%
2018/09/21	0	0.00	2	20.80	20.70	-2	1,480	-0.14%
2018/09/20	5	20.00	0	0.00	19.95	5	1,382	0.36%
2018/09/10	1	19.60	0	0.00	19.55	1	1,254	0.08%
2018/09/07	6	20.08	2	19.90	19.90	4	1,250	0.32%
2018/09/05	0	0.00	1	19.95	20.00	-1	1,234	-0.08%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/10	1	19.80	0	0.00	19.80	1	1,184	0.08%
2018/08/09	5	20.18	0	0.00	19.80	5	1,169	0.43%
2018/08/07	0	0.00	1	19.70	20.00	-1	1,049	-0.10%
2018/07/05	1	18.75	0	0.00	18.55	1	1,193	0.08%
2018/07/02	0	0.00	3	19.03	19.15	-3	1,190	-0.25%
2018/06/28	0	0.00	1	18.70	18.80	-1	1,166	-0.09%
2018/06/27	0	0.00	1	18.90	18.70	-1	1,163	-0.09%
2018/06/26	0	0.00	2	18.80	18.85	-2	1,161	-0.17%
2018/06/22	0.3	19.30	1	19.00	19.20	-0.7	1,160	-0.06%
2018/06/20	1	19.00	2	19.28	19.05	-1	1,173	-0.09%
2018/06/19	0	0.00	1	19.40	19.30	-1	1,162	-0.09%
2018/06/07	0	0.00	2	19.50	19.40	-2	1,126	-0.18%
2018/06/06	2	19.15	0	0.00	19.05	2	1,055	0.19%
2018/06/05	4	19.35	0	0.00	19.30	4	1,046	0.38%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/05/31	0	0.00	4	19.24	19.50	-4	1,087	-0.37%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/29	2	19.00	0	0.00	19.00	2	1,089	0.18%
2018/05/28	0	0.00	10	19.15	19.10	-10	1,109	-0.90%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/15	0	0.00	9	18.59	18.55	-9	1,178	-0.76%
2018/05/14	0	0.00	6	18.79	18.60	-6	1,234	-0.49%
2018/05/11	0	0.00	1	19.10	19.00	-1	1,226	-0.08%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/18	1	20.25	0	0.00	19.95	1	2,043	0.05%
2018/03/30	1	20.75	0	0.00	20.60	1	2,039	0.05%
2018/03/29	0	0.00	1	20.60	20.55	-1	2,042	-0.05%
2018/03/23	1	20.60	0	0.00	20.70	1	2,053	0.05%
2018/03/15	3	21.55	0	0.00	21.60	3	2,010	0.15%
2018/03/09	1	21.30	0	0.00	21.15	1	2,004	0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/07	1	21.30	1	21.45	21.35	0	1,992	0.00%
2018/03/06	1	21.45	2	21.68	21.60	-1	1,993	-0.05%
2018/03/05	5	21.43	1	21.50	21.55	4	1,980	0.20%
2018/03/01	0	0.00	3	21.60	21.70	-3	1,996	-0.15%
2018/02/27	5	21.50	0	0.00	21.45	5	1,977	0.25%
2018/02/23	3	21.40	0	0.00	21.45	3	1,963	0.15%
2018/02/09	2	20.55	0	0.00	20.65	2	1,997	0.10%
2018/02/08	5	21.00	1	21.10	21.15	4	1,977	0.20%
2018/02/07	3	21.37	1	21.55	21.15	2	1,990	0.10%
2018/02/06	3	20.98	1	21.55	21.10	2	1,976	0.10%
2018/02/05	3	22.17	1	22.25	22.35	2	1,934	0.10%
2018/02/02	2	22.70	2	22.68	22.70	0	1,928	0.00%
2018/02/01	11	22.85	1	22.95	22.70	10	1,937	0.52%
2018/01/31	3	22.75	0	0.00	22.75	3	1,916	0.16%
2018/01/30	0	0.00	5	23.20	22.95	-5	1,904	-0.26%
2018/01/29	1	23.25	5	23.10	23.25	-4	1,906	-0.21%
2018/01/26	17	23.94	4	23.99	23.45	13	1,867	0.70%
2018/01/25	2	22.90	5	23.41	23.00	-3	1,626	-0.18%
2018/01/24	2	22.70	0	0.00	22.50	2	1,515	0.13%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/22	4	22.65	3	22.55	22.55	1	1,510	0.07%
2018/01/19	5	22.50	0	0.00	22.60	5	1,511	0.33%
2018/01/18	3	22.95	8	23.04	22.90	-5	1,485	-0.34%
2018/01/17	27	23.39	10	23.28	23.40	17	1,425	1.19%
2018/01/16	4	22.38	5	22.32	22.75	-1	1,154	-0.09%
2018/01/11	1	21.40	0	0.00	21.25	1	1,125	0.09%
2018/01/10	1	21.60	0	0.00	21.55	1	1,133	0.09%
2018/01/02	0	0.00	1	22.25	22.20	-1	1,230	-0.08%