廣運 (6125)-凱基-竹科券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	135	93.53	139.2	90.99	91.70	-4.2	24,454	-0.02%	大買/大賣/
2024/04/25	51.1	90.51	47	91.39	90.50	4.1	23,795	0.02%
2024/04/24	101.8	91.48	174	91.34	90.20	-72.2	23,062	-0.31%	大買/大賣/
2024/04/23	82	86.62	81.4	85.08	87.40	0.6	21,598	0.00%
2024/04/22	105	85.62	140	86.79	80.60	-35	21,112	-0.17%	大買/大賣/
2024/04/19	152.1	86.42	53.2	86.02	87.30	98.9	20,636	0.48%	大買/
2024/04/18	24	84.71	20	85.32	84.20	4	20,040	0.02%
2024/04/17	21	82.61	41.9	83.60	85.00	-20.9	19,670	-0.11%
2024/04/16	6.6	76.16	20	75.79	77.30	-13.4	19,260	-0.07%
2024/04/15	8.4	78.46	29	78.82	78.20	-20.6	19,208	-0.11%
2024/04/12	16.4	80.63	19	80.44	80.00	-2.6	19,133	-0.01%
2024/04/11	13.6	81.49	7	82.70	81.00	6.6	19,030	0.03%
2024/04/10	25	83.34	10	83.84	82.40	15	19,007	0.08%
2024/04/09	21	83.37	23	84.32	84.50	-2	18,905	-0.01%
2024/04/08	25	84.17	22.2	83.45	84.00	2.8	18,859	0.01%
2024/04/03	6	81.00	15	81.93	81.20	-9	19,123	-0.05%
2024/04/02	13.3	81.89	9	81.62	80.80	4.3	19,179	0.02%
2024/04/01	9	83.88	33	83.89	83.00	-24	19,042	-0.13%
2024/03/29	52.3	84.48	62	84.91	82.80	-9.8	18,968	-0.05%
2024/03/28	12.2	84.30	22.2	85.44	84.50	-10.1	18,697	-0.05%
2024/03/27	49	84.87	42	85.58	84.00	7	18,565	0.04%
2024/03/26	74.8	88.28	31	88.37	82.70	43.8	18,330	0.24%
2024/03/25	26	85.63	54.8	85.64	88.40	-28.8	17,386	-0.17%
2024/03/22	15.1	79.43	14.3	79.88	80.40	0.8	16,422	0.00%
2024/03/21	32	80.00	14.5	80.32	79.00	17.5	16,345	0.11%
2024/03/20	7	79.31	10	79.83	78.60	-3	16,230	-0.02%
2024/03/19	21.2	79.60	8	81.14	78.90	13.2	16,135	0.08%
2024/03/18	30	80.52	116	80.28	81.50	-86	16,027	-0.54%	大賣/
2024/03/15	89.1	79.49	45	79.67	80.00	44.1	15,920	0.28%
2024/03/14	18.2	78.51	29	79.27	78.90	-10.8	15,772	-0.07%
2024/03/13	105.7	82.41	39.1	82.97	81.70	66.6	15,553	0.43%	大買/
2024/03/12	32.3	82.76	34	82.52	83.70	-1.7	15,019	-0.01%
2024/03/11	44	79.83	52	80.78	79.30	-8	14,608	-0.05%
2024/03/08	48.8	80.80	20.1	82.96	77.80	28.7	14,227	0.20%
2024/03/07	47.1	90.26	26	89.76	86.10	21.1	13,955	0.15%
2024/03/06	64	91.97	61	92.33	91.50	3	13,398	0.02%
2024/03/05	58	87.82	47	87.82	87.50	11	12,482	0.09%
2024/03/04	45	88.69	31	89.40	87.60	14	12,213	0.11%
2024/03/01	75.1	88.12	85.3	88.40	86.70	-10.2	11,521	-0.09%
2024/02/29	59.3	80.62	61	82.74	85.20	-1.7	10,326	-0.02%
2024/02/27	71	81.39	36	78.79	77.50	35	9,867	0.35%
2024/02/26	1	78.00	6	78.87	81.10	-5	9,308	-0.05%
2024/02/23	1	76.90	5	75.76	73.80	-4	9,099	-0.04%
2024/02/22	8	77.44	6	76.82	76.50	2	9,437	0.02%
2024/02/21	4	77.70	10.5	75.53	77.40	-6.5	9,754	-0.07%
2024/02/20	4	73.33	7	73.56	74.70	-3	9,647	-0.03%
2024/02/19	15	74.39	16	75.11	74.70	-1	9,466	-0.01%
2024/02/16	32	69.35	31.1	69.11	70.80	1	8,888	0.01%
2024/02/15	14.1	64.45	24	63.92	66.20	-10	8,301	-0.12%
2024/02/05	4	61.33	3	61.70	62.00	1	7,877	0.01%
2024/02/02	17	62.76	8	62.59	62.90	9	7,844	0.11%
2024/02/01	3	61.67	2	61.45	61.50	1	7,767	0.01%
2024/01/31	1	60.90	1	60.80	60.70	0	7,737	0.00%
2024/01/30	6	61.38	5	61.16	60.90	1	7,706	0.01%
2024/01/29	0	58.60	6	58.77	59.50	-6	7,557	-0.08%
2024/01/26	2	59.00	0	0.00	58.30	2	7,559	0.03%
2024/01/25	5	60.06	0	0.00	59.30	5	7,566	0.07%
2024/01/24	1	60.70	10	61.13	60.40	-9	7,576	-0.12%
2024/01/23	4.5	60.97	6	61.63	60.80	-1.5	7,604	-0.02%
2024/01/22	22	62.04	10	62.51	62.40	12	7,548	0.16%
2024/01/19	3	59.57	12	59.53	60.60	-9	7,405	-0.12%
2024/01/18	0	0.00	1	58.10	57.90	-1	7,372	-0.01%
2024/01/17	7	59.81	0	0.00	58.60	7	7,378	0.09%
2024/01/16	1	60.20	6	60.40	60.20	-5	7,338	-0.07%
2024/01/15	11	60.51	24	61.23	60.00	-13	7,324	-0.18%
2024/01/12	4	58.35	2	59.40	58.00	2	7,197	0.03%
2024/01/11	1	59.30	5	59.34	59.20	-4	7,209	-0.06%
2024/01/10	2	57.70	0	0.00	58.00	2	7,240	0.03%
2024/01/09	0	0.00	6	56.88	56.50	-6	7,254	-0.08%
2024/01/08	5	58.86	0	0.00	58.50	5	7,235	0.07%
2024/01/05	1	59.80	5	60.30	59.80	-4	7,249	-0.06%
2024/01/04	12	60.27	1	62.00	60.70	11	7,255	0.15%
2024/01/03	5	62.60	0	0.00	62.20	5	7,304	0.07%
2024/01/02	14	62.09	21	63.22	63.70	-7	7,283	-0.10%
2023/12/29	63	64.22	57	63.15	63.00	6	7,191	0.08%
2023/12/28	14	59.77	15	59.49	60.80	-1	6,667	-0.02%
2023/12/27	1.1	57.00	0	0.00	57.10	1.1	6,550	0.02%
2023/12/26	0	56.80	3	57.17	57.10	-3	6,642	-0.04%
2023/12/25	1	56.60	0	0.00	56.60	1	6,791	0.01%
2023/12/22	3	57.13	11	57.41	56.90	-8	6,801	-0.12%
2023/12/21	2	57.10	0	0.00	56.80	2	6,822	0.03%
2023/12/19	0	0.00	2	56.55	56.60	-2	6,915	-0.03%
2023/12/18	4	57.40	6	58.20	57.00	-2	6,970	-0.03%
2023/12/15	2	58.35	3	58.93	58.20	-1	6,999	-0.01%
2023/12/14	21	58.80	17	59.01	58.60	4	7,037	0.06%
2023/12/13	2	59.05	61	59.30	58.90	-59	7,051	-0.84%
2023/12/12	7	60.39	5	60.60	59.60	2	7,055	0.03%
2023/12/11	2	61.20	2	61.00	61.30	0	7,083	0.00%
2023/12/08	3	63.03	20	63.72	62.80	-17	7,100	-0.24%
2023/12/07	19	63.89	11	64.05	63.30	8	7,440	0.11%
2023/12/06	9	63.98	25	63.80	64.00	-16	7,583	-0.21%
2023/12/05	9	63.04	8	63.56	63.00	1	7,588	0.01%
2023/12/04	40	66.25	16	66.36	64.90	24	7,571	0.32%
2023/12/01	14	63.57	16	63.73	64.00	-2	7,145	-0.03%
2023/11/30	8	62.38	40	62.69	62.90	-32	7,028	-0.46%
2023/11/29	28	62.53	10	63.20	61.90	18	7,005	0.26%
2023/11/28	7	61.86	8	62.48	62.00	-1	7,004	-0.01%
2023/11/27	35	62.11	8	62.55	61.50	27	7,156	0.38%
2023/11/24	14	63.16	9.9	63.50	63.30	4.1	7,123	0.06%
2023/11/23	78	62.84	33	62.20	62.20	45	6,995	0.64%
2023/11/22	34	60.43	16	59.96	59.60	18	6,820	0.26%
2023/11/21	53.2	62.41	38	63.19	62.00	15.2	6,825	0.22%
2023/11/20	12	59.16	32	58.06	61.30	-20	6,627	-0.30%
2023/11/17	46	53.00	20	53.71	55.80	26	6,516	0.40%
2023/11/16	10	49.98	12.2	50.56	50.80	-2.2	7,145	-0.03%
2023/11/15	2	50.65	2	51.60	50.20	0	7,392	0.00%
2023/11/14	4	50.83	0	0.00	50.60	4	7,693	0.05%
2023/11/13	0	0.00	15	50.81	51.00	-15	8,074	-0.19%
2023/11/10	5	50.90	2	51.05	50.70	3	8,244	0.04%
2023/11/09	14.1	49.99	9	50.51	49.85	5.1	8,532	0.06%
2023/11/08	2	53.70	0	0.00	53.30	2	8,840	0.02%
2023/11/06	3	52.93	12.1	53.25	53.30	-9.1	9,330	-0.10%
2023/11/03	4	52.68	0	0.00	52.50	4	9,567	0.04%
2023/11/02	4	52.63	9	52.84	52.80	-5	9,825	-0.05%
2023/11/01	9	50.97	8	51.08	51.10	1	10,308	0.01%
2023/10/31	4	51.80	3	51.60	49.85	1	10,723	0.01%
2023/10/30	0	0.00	1	53.40	52.60	-1	11,077	-0.01%
2023/10/27	3	53.07	7	53.30	52.90	-4	11,407	-0.04%
2023/10/26	4	53.55	20	54.54	53.00	-16	11,875	-0.13%
2023/10/25	10	56.50	9.1	55.97	55.90	0.9	12,230	0.01%
2023/10/24	0	0.00	1.1	55.60	55.90	-1.1	13,073	-0.01%
2023/10/23	8	54.80	3	54.77	54.60	5	13,559	0.04%
2023/10/20	2	54.65	5	54.56	54.60	-3	14,195	-0.02%
2023/10/19	47	55.44	47.3	55.78	55.70	-0.3	14,951	0.00%
2023/10/18	3.1	55.10	28	55.61	55.00	-24.9	14,986	-0.17%
2023/10/17	11	57.88	17.2	56.80	56.70	-6.2	14,982	-0.04%
2023/10/16	3	57.83	5	58.88	58.40	-2	14,955	-0.01%
2023/10/13	5.4	59.53	16	59.86	59.10	-10.6	14,941	-0.07%
2023/10/12	4	60.40	4	60.68	60.50	0	14,944	0.00%
2023/10/11	28.2	60.30	25	59.99	59.50	3.2	14,940	0.02%
2023/10/06	2	64.30	2	63.90	63.90	0	14,856	0.00%
2023/10/05	7	63.77	7	63.59	63.70	0	14,871	0.00%
2023/10/04	0	0.00	9	62.28	63.20	-9	14,861	-0.06%
2023/10/03	6	62.88	6	64.72	62.60	0	14,915	0.00%
2023/10/02	11	65.19	9	65.62	64.80	2	15,031	0.01%
2023/09/28	20	64.17	30	63.85	64.20	-10	15,080	-0.07%
2023/09/27	1	61.90	1	62.20	62.00	0	15,038	0.00%
2023/09/26	13.1	61.75	15	61.90	61.00	-1.9	15,200	-0.01%
2023/09/25	6	62.02	10	62.25	61.90	-4	15,227	-0.03%
2023/09/22	6	60.93	8	60.33	61.40	-2	15,349	-0.01%
2023/09/21	0.1	60.00	0	0.00	59.50	0.1	15,359	0.00%
2023/09/20	6.1	61.34	4	62.00	60.50	2.1	15,458	0.01%
2023/09/19	4.1	60.54	1	60.70	60.70	3.1	15,624	0.02%
2023/09/18	2.1	62.09	5	62.30	61.80	-2.9	16,630	-0.02%
2023/09/15	11	63.47	12	63.56	63.40	-1	17,029	-0.01%
2023/09/14	10	63.55	10	63.74	63.10	0	17,006	0.00%
2023/09/13	11	62.47	11	62.61	62.70	0	16,985	0.00%
2023/09/12	36	61.82	31	61.41	61.50	5	17,199	0.03%
2023/09/11	16.5	68.07	2	68.10	68.00	14.5	17,018	0.09%
2023/09/08	5	76.44	3	77.63	75.50	2	17,221	0.01%
2023/09/07	12	78.45	3	79.00	78.20	9	17,673	0.05%
2023/09/06	3	78.93	2	78.15	78.90	1	17,953	0.01%
2023/09/05	3	77.77	4	78.25	77.50	-1	18,626	-0.01%
2023/09/04	13	78.68	1	77.70	77.00	12	19,046	0.06%
2023/09/01	1	78.50	1	78.80	78.90	0	19,801	0.00%
2023/08/31	5	79.82	9	79.52	80.90	-4	20,581	-0.02%
2023/08/30	4	77.78	3	78.07	77.20	1	20,991	0.00%
2023/08/29	14	76.47	7	76.59	76.70	7	21,199	0.03%
2023/08/28	10	77.60	4.1	76.23	75.40	5.9	21,261	0.03%
2023/08/25	3	80.30	8	79.35	80.60	-5	21,124	-0.02%
2023/08/24	17	82.54	18	82.58	80.90	-1	21,174	0.00%
2023/08/23	35	83.15	23	82.85	81.50	12	21,170	0.06%
2023/08/22	58.1	83.71	33.5	84.08	84.00	24.7	20,851	0.12%
2023/08/21	7	78.87	15	78.45	79.50	-8	20,219	-0.04%
2023/08/18	5	74.02	6.2	73.03	72.30	-1.2	19,950	-0.01%
2023/08/17	13	74.77	7	74.51	75.70	6	19,720	0.03%
2023/08/16	5	71.18	8	71.13	72.50	-3	19,390	-0.02%
2023/08/15	14	72.86	16	72.47	71.80	-2	19,275	-0.01%
2023/08/14	15	71.65	18	71.81	71.30	-3	18,967	-0.02%
2023/08/11	12.6	69.67	15	69.84	69.80	-2.4	18,584	-0.01%
2023/08/10	5	67.16	5	67.96	67.00	0	18,311	0.00%
2023/08/09	29	71.39	46	71.44	70.60	-17	18,094	-0.09%
2023/08/08	28	70.45	11	70.43	69.90	17	17,853	0.10%
2023/08/07	42	70.99	17	71.16	72.40	25	17,630	0.14%
2023/08/04	21	69.38	5	69.90	68.30	16	17,160	0.09%
2023/08/02	18	71.14	34	73.01	69.30	-16	16,808	-0.10%
2023/08/01	49	78.66	33.1	78.11	76.90	15.9	16,673	0.10%
2023/07/31	21	82.23	21	78.77	77.50	0	16,440	0.00%
2023/07/28	13.1	84.32	23	83.18	83.30	-9.9	15,957	-0.06%
2023/07/27	48.1	87.59	38	84.80	84.10	10	15,570	0.06%
2023/07/26	17	87.51	26.2	89.37	86.30	-9.2	14,726	-0.06%
2023/07/25	56	103.27	38	99.63	95.80	18	14,249	0.13%
2023/07/24	44.2	101.14	19.3	101.21	103.50	24.8	13,605	0.18%
2023/07/21	10.1	95.91	0.1	92.50	96.40	10	12,825	0.08%
2023/07/20	10.2	87.78	1	85.10	89.70	9.2	12,819	0.07%
2023/07/18	2	82.50	2	81.00	81.00	0	12,836	0.00%
2023/07/17	0.1	83.00	0	0.00	83.40	0.1	12,885	0.00%
2023/07/14	0	0.00	9	79.89	79.90	-9	12,994	-0.07%
2023/07/13	0	0.00	1	79.20	77.00	-1	13,038	-0.01%
2023/07/12	1	76.00	1	76.40	76.40	0	13,087	0.00%
2023/07/11	1	78.00	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	5	78.90	76.50	-5	13,250	-0.04%
2023/07/07	8	85.79	0	0.00	83.00	8	13,183	0.06%
2023/07/06	3	84.20	0	0.00	87.50	3	13,073	0.02%
2023/07/05	2	81.90	1	80.70	81.30	1	13,003	0.01%
2023/07/04	14	80.60	19	78.26	81.80	-5	13,031	-0.04%
2023/07/03	0	0.00	0.1	75.60	75.60	-0.1	12,877	0.00%
2023/06/30	5.1	66.17	216.1	66.36	68.80	-211	12,849	-1.64%	大賣/鉅額交易
2023/06/29	5.1	62.92	3.1	62.79	62.60	2	12,815	0.02%
2023/06/28	4.1	61.19	2	60.85	62.10	2.1	12,731	0.02%
2023/06/27	15	58.80	4.1	60.63	58.80	10.9	12,580	0.09%
2023/06/26	39.1	65.13	37	65.16	65.30	2.1	12,367	0.02%
2023/06/21	228	63.39	26	62.98	63.50	202	11,328	1.78%	大買/鉅額交易
2023/06/20	1	57.80	0	0.00	57.80	1	10,914	0.01%
2023/06/19	1	52.60	6.1	52.60	52.60	-5.1	10,973	-0.05%
2023/06/16	16.1	47.16	11	47.29	47.85	5.1	10,939	0.05%
2023/06/15	7	45.86	7	46.04	46.05	0	10,667	0.00%
2023/06/14	51	45.98	18.2	45.96	46.00	32.8	10,499	0.31%
2023/06/13	13	45.68	11	45.09	45.30	2	10,174	0.02%
2023/06/12	15.2	43.35	8	43.56	42.75	7.2	9,884	0.07%
2023/06/09	40	44.30	58	44.74	44.70	-18	9,545	-0.19%
2023/06/08	70	42.69	80	42.75	42.30	-10	8,808	-0.11%
2023/06/07	24	42.69	23	42.36	42.20	1	8,347	0.01%
2023/06/06	13	40.59	13	40.83	41.60	0	7,586	0.00%
2023/06/05	13	40.02	7	40.80	41.50	6	6,726	0.09%
2023/06/02	28	36.85	48	37.50	37.75	-20	6,135	-0.33%
2023/06/01	6	33.49	24	33.80	34.35	-18	5,841	-0.31%
2023/05/31	13	34.75	6	34.92	34.50	7	5,684	0.12%
2023/05/30	20	34.89	16	34.75	34.60	4	5,527	0.07%
2023/05/29	10	34.21	15	34.36	35.10	-5	5,297	-0.09%
2023/05/26	5	32.33	20	33.00	32.05	-15	4,943	-0.30%
2023/05/25	16	32.26	21.1	32.12	32.65	-5.1	4,861	-0.10%
2023/05/24	11	31.15	6	31.08	31.35	5	4,635	0.11%
2023/05/23	2	30.60	5.1	30.54	30.95	-3.1	4,611	-0.07%
2023/05/22	1	29.75	8	30.34	30.10	-7	4,612	-0.15%
2023/05/19	0	0.00	8	29.84	29.50	-8	4,557	-0.18%
2023/05/18	1	29.35	4.1	29.40	29.40	-3.1	4,489	-0.07%
2023/05/17	5.1	29.36	0	0.00	29.30	5.1	4,463	0.11%
2023/05/16	3	28.77	2.1	28.60	28.70	0.9	4,410	0.02%
2023/05/15	0.1	28.25	0	0.00	28.25	0.1	4,382	0.00%
2023/05/12	0.1	28.60	1	28.55	28.60	-1	4,397	-0.02%
2023/05/11	1	28.25	1	28.25	28.30	0	4,428	0.00%
2023/05/10	1.1	28.82	0	0.00	29.20	1.1	4,405	0.02%
2023/05/09	0	0.00	11	29.50	28.65	-11	4,363	-0.25%
2023/05/08	21	30.08	13	29.93	29.35	8	4,261	0.19%
2023/05/05	12	32.47	20.1	32.46	32.60	-8.1	3,986	-0.20%
2023/05/04	20	31.62	5	31.50	31.85	15	3,887	0.39%
2023/05/03	9	31.73	20	31.68	31.50	-11	3,882	-0.28%
2023/05/02	9	31.87	0	0.00	31.75	9	3,932	0.23%
2023/04/28	2	31.70	12	31.66	31.70	-10	3,923	-0.25%
2023/04/27	4	31.14	0	0.00	31.20	4	3,894	0.10%
2023/04/26	7	30.96	9	30.82	30.90	-2	3,868	-0.05%
2023/04/25	19	31.40	8	31.46	30.90	11	3,856	0.29%
2023/04/24	0	0.00	6	31.45	31.35	-6	3,790	-0.16%
2023/04/21	13	31.29	10	31.07	31.35	3	3,767	0.08%
2023/04/20	16	32.08	11	31.14	31.10	5	3,674	0.14%
2023/04/19	29.1	32.12	24	32.24	32.05	5.1	3,592	0.14%
2023/04/18	9	31.41	15	31.57	31.50	-6	3,436	-0.17%
2023/04/17	8	31.61	0	0.00	31.50	8	3,365	0.24%
2023/04/14	1	30.80	1	30.85	31.20	0	3,253	0.00%
2023/04/13	1	31.70	8	31.30	31.20	-7	3,171	-0.22%
2023/04/12	1	30.45	0	0.00	30.40	1	3,006	0.03%
2023/04/11	11	30.21	0	0.00	30.20	11	2,980	0.37%
2023/04/10	1	30.10	0	0.00	30.70	1	2,917	0.03%
2023/04/07	0	0.00	3	29.92	29.90	-3	2,834	-0.11%
2023/04/06	0	29.00	1	28.90	29.30	-1	2,738	-0.04%
2023/03/31	10	29.16	0	0.00	29.05	10	2,708	0.37%
2023/03/30	7	29.36	0	0.00	29.50	7	2,665	0.26%
2023/03/28	1	28.75	1	28.65	28.65	0	2,550	0.00%
2023/03/27	0	29.39	10	29.37	29.30	-10	2,527	-0.40%
2023/03/23	2	29.40	2	29.30	29.35	0	2,499	0.00%
2023/03/22	19	29.66	19	29.40	29.35	0	2,487	0.00%
2023/03/21	1	29.60	1	29.50	29.50	0	2,414	0.00%
2023/03/20	1	29.65	2	29.50	29.45	-1	2,387	-0.04%
2023/03/17	0	0.00	3	28.72	29.10	-3	2,415	-0.12%
2023/03/16	10	28.37	6	28.35	28.30	4	2,370	0.17%
2023/03/15	13	29.13	17	29.36	29.35	-4	2,328	-0.17%
2023/03/13	5	27.53	0.1	27.50	27.65	4.9	2,243	0.22%
2023/03/09	12	28.65	0	0.00	28.60	12	2,265	0.53%
2023/03/08	2	28.65	7	28.29	28.70	-5	2,226	-0.22%
2023/03/07	4	28.09	0	0.00	28.00	4	2,162	0.18%
2023/03/06	2	27.75	0	0.00	27.70	2	2,137	0.09%
2023/03/01	0	0.00	1	27.65	27.65	-1	2,139	-0.05%
2023/02/23	3	27.75	10	27.60	27.70	-7	2,112	-0.33%
2023/02/21	10	27.30	0	0.00	27.35	10	2,050	0.49%
2023/02/20	0	0.00	6	27.54	27.65	-6	2,045	-0.29%
2023/02/17	0	0.00	1	26.85	27.10	-1	1,983	-0.05%
2023/02/16	0	26.85	0	0.00	26.90	0	1,998	0.00%
2023/02/15	1	26.55	2	26.60	26.55	-1	2,034	-0.05%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/08	0	0.00	1	26.85	26.80	-1	2,102	-0.05%
2023/02/07	18	26.60	0	0.00	26.50	18	2,095	0.86%
2023/02/03	0	0.00	1	26.40	26.40	-1	2,203	-0.05%
2023/02/01	0	0.00	1	26.50	26.50	-1	2,228	-0.04%
2023/01/31	0	0.00	13	26.50	26.60	-13	2,226	-0.58%
2023/01/30	2	25.65	7	25.60	25.90	-5	2,175	-0.23%
2023/01/17	1	25.20	3	25.20	25.15	-2	2,181	-0.09%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	1	26.25	0	0.00	26.20	1	2,813	0.04%
2022/12/20	5	24.95	0	0.00	24.95	5	2,946	0.17%
2022/12/16	0	0.00	1	26.30	26.30	-1	3,026	-0.03%
2022/12/15	0	0.00	1	27.00	26.80	-1	3,042	-0.03%
2022/12/14	0	0.00	4	26.89	26.90	-4	3,175	-0.13%
2022/12/09	1	27.05	2	26.90	26.70	-1	3,240	-0.03%
2022/12/07	1	26.20	0	0.00	26.00	1	3,350	0.03%
2022/12/06	7	26.65	0	0.00	26.95	7	3,346	0.21%
2022/12/05	10	27.32	2	27.30	27.35	8	3,350	0.24%
2022/12/01	5	26.15	0	0.00	26.15	5	3,290	0.15%
2022/11/30	2	26.00	0	0.00	25.95	2	3,348	0.06%
2022/11/25	20	25.43	1	25.50	25.30	19	3,776	0.50%
2022/11/24	2	25.30	3	25.25	25.35	-1	3,986	-0.03%
2022/11/23	0	0.00	2	25.50	25.55	-2	4,204	-0.05%
2022/11/22	2	25.05	5	25.23	25.00	-3	4,259	-0.07%
2022/11/18	7	25.83	0	0.00	25.90	7	4,731	0.15%
2022/11/17	0	0.00	5	25.57	25.65	-5	4,772	-0.10%
2022/11/16	10	25.15	0	0.00	25.05	10	4,823	0.21%
2022/11/10	0	0.00	0.1	25.35	25.25	-0.1	5,353	0.00%
2022/11/08	0	0.00	2	25.10	24.85	-2	5,629	-0.04%
2022/11/07	2	25.00	0	0.00	24.90	2	5,645	0.04%
2022/11/02	2	24.95	0	0.00	24.90	2	5,819	0.03%
2022/11/01	1.1	24.75	1	24.50	24.75	0.1	5,819	0.00%
2022/10/31	5	24.08	1	24.15	24.15	4	5,742	0.07%
2022/10/28	1	24.15	0	0.00	23.55	1	5,755	0.02%
2022/10/27	1	23.90	0	0.00	24.30	1	5,750	0.02%
2022/10/26	2	23.50	0	0.00	23.25	2	5,776	0.03%
2022/10/25	2	24.00	0	0.00	23.65	2	5,829	0.03%
2022/10/24	2	24.63	0	0.00	24.40	2	5,981	0.03%
2022/10/21	14	24.20	0	0.00	24.05	14	6,047	0.23%
2022/10/20	2	24.60	0	0.00	24.55	2	6,078	0.03%
2022/10/19	1	25.50	2	25.30	25.10	-1	6,126	-0.02%
2022/10/18	1	25.20	0	0.00	25.30	1	6,122	0.02%
2022/10/17	1	24.95	0	0.00	24.90	1	6,138	0.02%
2022/10/13	0	0.00	2	24.93	24.05	-2	6,267	-0.03%
2022/10/12	0	0.00	2	25.70	25.65	-2	6,288	-0.03%
2022/10/11	4	26.25	0	0.00	25.95	4	6,412	0.06%
2022/10/07	2	27.90	0	0.00	27.90	2	6,459	0.03%
2022/10/04	0	0.00	0.2	28.75	28.80	-0.2	6,554	0.00%
2022/10/03	0.2	27.35	0	0.00	27.00	0.2	6,567	0.00%
2022/09/30	1	27.55	0	0.00	27.50	1	6,597	0.02%
2022/09/28	3	27.57	1	28.15	27.10	2	6,613	0.03%
2022/09/27	1	29.00	1	29.05	29.00	0	6,779	0.00%
2022/09/26	0	0.00	2	28.95	29.25	-2	6,818	-0.03%
2022/09/23	4	30.73	0	0.00	30.50	4	6,879	0.06%
2022/09/22	1	31.40	2	30.93	31.55	-1	6,956	-0.01%
2022/09/21	2	32.00	0	0.00	31.30	2	7,035	0.03%
2022/09/19	0	0.00	2	31.35	31.35	-2	7,233	-0.03%
2022/09/16	2	31.68	0.1	32.45	31.65	2	7,247	0.03%
2022/09/15	2.1	33.55	20	33.28	32.50	-18	7,191	-0.25%
2022/09/14	1	33.15	0	0.00	33.15	1	7,084	0.01%
2022/09/13	2	32.75	0	0.00	32.75	2	7,032	0.03%
2022/09/12	8	33.03	0	0.00	32.65	8	7,037	0.11%
2022/09/08	0	0.00	2	32.85	32.75	-2	7,043	-0.03%
2022/09/06	0	0.00	16	31.39	31.70	-16	7,026	-0.23%
2022/09/05	1	33.00	2	32.65	32.55	-1	6,985	-0.01%
2022/09/02	10	32.35	0	0.00	32.50	10	6,875	0.15%
2022/09/01	3	32.83	5	33.63	32.90	-2	6,832	-0.03%
2022/08/31	3	33.00	22	33.12	33.40	-19	6,709	-0.28%
2022/08/30	10	32.14	2	31.95	32.70	8	6,537	0.12%
2022/08/29	0	0.00	9	30.47	30.70	-9	6,330	-0.14%
2022/08/26	28	31.45	4	31.50	31.15	24	6,281	0.38%
2022/08/25	7	32.15	6	32.08	32.05	1	6,172	0.02%
2022/08/24	3	31.70	2	31.70	31.55	1	5,839	0.02%
2022/08/23	1	31.50	0	0.00	31.35	1	5,778	0.02%
2022/08/22	4	31.78	2	32.28	32.25	2	5,735	0.03%
2022/08/19	13	32.25	19	31.96	31.95	-6	5,510	-0.11%
2022/08/18	3	29.85	0	0.00	30.15	3	5,293	0.06%
2022/08/17	2	29.70	1	29.50	29.65	1	5,345	0.02%
2022/08/16	16	30.39	2	30.55	29.70	14	5,316	0.26%
2022/08/15	1	30.40	0	0.00	30.50	1	5,074	0.02%
2022/08/12	0	0.00	0	30.10	30.05	0	5,024	0.00%
2022/08/11	0	0.00	0	29.95	29.85	0	4,987	0.00%
2022/08/10	1	29.50	0	0.00	29.55	1	4,904	0.02%
2022/08/09	3	29.47	5	29.64	29.75	-2	4,841	-0.04%
2022/08/08	0	0.00	0.1	29.00	28.75	-0.1	4,707	0.00%
2022/08/05	0	0.00	0.1	28.65	28.75	-0.1	4,676	0.00%
2022/08/04	5	27.64	0	0.00	28.00	5	4,658	0.11%
2022/08/03	0	0.00	4	27.95	27.85	-4	4,625	-0.09%
2022/08/02	0	0.00	1.1	28.68	28.40	-1.1	4,589	-0.02%
2022/08/01	2	29.30	0.1	29.50	29.20	2	4,547	0.04%
2022/07/29	23	30.76	21	30.06	30.35	2	4,473	0.04%
2022/07/28	0	0.00	5.2	30.42	30.30	-5.2	4,297	-0.12%
2022/07/27	0	0.00	3	30.02	29.95	-3	4,222	-0.07%
2022/07/26	0.1	29.70	3	30.13	29.80	-2.9	4,174	-0.07%
2022/07/25	1	29.60	0	0.00	29.60	1	4,101	0.02%
2022/07/22	6	29.70	1	29.85	29.70	5	4,073	0.12%
2022/07/21	10.1	30.59	5	30.14	29.90	5.1	4,049	0.13%
2022/07/20	4.1	30.65	3.1	30.29	30.35	1	3,972	0.03%
2022/07/19	3.3	29.71	2	29.73	29.80	1.3	3,873	0.03%
2022/07/18	5	29.16	3	29.40	29.40	2	3,783	0.05%
2022/07/15	0	0.00	4	28.03	28.00	-4	3,622	-0.11%
2022/07/14	4	27.48	0	0.00	27.70	4	3,502	0.11%
2022/07/13	0	0.00	1	26.80	26.95	-1	3,340	-0.03%
2022/07/11	2	28.23	1	28.45	28.10	1	3,209	0.03%
2022/07/08	2	27.55	0	0.00	27.40	2	3,106	0.06%
2022/07/07	2	26.10	0	0.00	25.95	2	3,048	0.07%
2022/07/05	10	26.20	49	26.86	26.30	-39	2,977	-1.31%
2022/07/04	0	0.00	2	29.53	29.10	-2	2,754	-0.07%
2022/07/01	6	30.50	9	28.74	28.55	-3	2,680	-0.11%
2022/06/30	2	30.70	1	31.15	30.35	1	2,549	0.04%
2022/06/29	6.5	30.55	6.1	30.75	30.95	0.4	2,437	0.02%
2022/06/28	4.1	30.03	9.1	30.16	30.65	-5	2,326	-0.21%
2022/06/27	1.6	30.17	39	29.61	30.05	-37.4	2,151	-1.74%
2022/06/24	0	0.00	3	28.20	28.00	-3	1,970	-0.15%
2022/06/20	2	28.20	0	0.00	27.65	2	1,904	0.11%
2022/06/15	1	28.20	10	28.20	28.05	-9	1,760	-0.51%
2022/06/14	0	0.00	1	28.20	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/10	0	0.00	1	28.00	28.00	-1	1,773	-0.06%
2022/06/09	3	27.85	4	27.90	27.75	-1	1,728	-0.06%
2022/06/08	0	0.00	4	27.11	27.10	-4	1,609	-0.25%
2022/06/07	1	26.80	3	26.97	26.75	-2	1,643	-0.12%
2022/06/06	4	26.78	20	26.65	26.60	-16	1,658	-0.96%
2022/06/01	1	26.35	12	26.45	26.45	-11	1,660	-0.66%
2022/05/31	4	26.33	1	26.45	26.40	3	1,677	0.18%
2022/05/30	0	0.00	2	26.33	26.50	-2	1,671	-0.12%
2022/05/27	9	25.81	0	0.00	25.80	9	1,647	0.55%
2022/05/26	5	25.91	1	25.85	25.90	4	1,705	0.23%
2022/05/25	28	25.51	2	25.68	25.40	26	1,690	1.54%
2022/05/23	2	25.00	0	0.00	25.00	2	1,815	0.11%
2022/05/13	0	0.00	1	22.70	22.90	-1	2,360	-0.04%
2022/05/09	0	0.00	20	22.73	22.70	-20	2,417	-0.83%
2022/05/03	1	23.10	1	23.05	23.10	0	2,501	0.00%
2022/04/25	0	0.00	10	23.75	23.85	-10	2,750	-0.36%
2022/04/15	3	24.60	0	0.00	24.60	3	3,125	0.10%
2022/04/13	0	0.00	1	24.60	24.65	-1	3,221	-0.03%
2022/04/07	2	25.50	1	25.15	24.90	1	3,985	0.03%
2022/04/06	1	25.85	1	25.95	25.80	0	4,275	0.00%
2022/03/30	0	0.00	1	26.35	26.40	-1	4,643	-0.02%
2022/03/29	2	25.98	1	26.15	26.00	1	4,668	0.02%
2022/03/22	0	0.00	2	26.35	26.40	-2	4,742	-0.04%
2022/03/21	2	26.55	0	0.00	26.20	2	4,789	0.04%
2022/03/18	2	26.08	3	26.23	26.30	-1	4,784	-0.02%
2022/03/17	0	0.00	5	26.40	26.20	-5	4,800	-0.10%
2022/03/14	1	25.70	0	0.00	25.80	1	4,732	0.02%
2022/03/11	2	25.68	4	25.80	25.70	-2	4,739	-0.04%
2022/03/10	4	25.80	1	25.75	25.80	3	4,732	0.06%
2022/03/08	2	23.88	3	24.03	23.55	-1	4,670	-0.02%
2022/03/07	2	24.85	5	24.90	24.80	-3	4,639	-0.06%
2022/03/04	1	25.90	3	26.15	25.85	-2	4,632	-0.04%
2022/03/03	0	0.00	1	26.10	25.80	-1	4,610	-0.02%
2022/03/02	1	25.85	6	25.75	25.80	-5	4,644	-0.11%
2022/03/01	4	26.06	1	25.75	26.00	3	4,646	0.06%
2022/02/25	8	25.76	3	25.42	25.60	5	4,582	0.11%
2022/02/24	6	26.48	9	25.99	25.90	-3	4,501	-0.07%
2022/02/23	3	26.85	1	26.10	26.85	2	4,378	0.05%
2022/02/22	3	25.95	1	26.35	25.85	2	4,351	0.05%
2022/02/21	0	0.00	1	26.65	26.55	-1	4,480	-0.02%
2022/02/18	9	27.28	2	27.25	27.20	7	4,619	0.15%
2022/02/17	15	26.98	4	26.68	26.70	11	4,659	0.24%
2022/02/16	5	26.00	0	0.00	25.85	5	4,741	0.11%
2022/02/11	3	26.70	0	0.00	26.70	3	4,727	0.06%
2022/01/24	2	26.83	0	0.00	26.80	2	5,185	0.04%
2022/01/21	2	27.30	2	27.70	27.10	0	5,563	0.00%
2022/01/20	2	27.30	0	0.00	27.30	2	5,529	0.04%
2022/01/18	1	28.10	3	27.75	27.35	-2	5,466	-0.04%
2022/01/17	5	28.15	1	27.90	27.85	4	5,477	0.07%
2022/01/12	0.1	28.00	1	28.25	28.05	-0.9	5,417	-0.02%
2022/01/10	0	0.00	2	29.00	28.70	-2	5,401	-0.04%
2022/01/05	1	29.20	1	29.55	28.80	0	5,455	0.00%
2022/01/04	0	0.00	19	29.36	29.30	-19	5,337	-0.36%
2022/01/03	6	29.76	8	29.23	28.50	-2	5,174	-0.04%
2021/12/30	25	28.29	10.1	28.40	28.40	14.9	4,886	0.31%
2021/12/29	9	28.16	6	28.13	28.55	3	4,837	0.06%
2021/12/28	12	28.08	22	28.14	28.40	-10	4,602	-0.22%
2021/12/27	0	26.65	3	27.30	27.00	-3	4,368	-0.07%
2021/12/24	1	26.50	0	0.00	26.45	1	4,485	0.02%
2021/12/23	2	26.68	1	26.85	26.45	1	4,643	0.02%
2021/12/22	2	26.20	1	26.25	26.20	1	4,880	0.02%
2021/12/20	6	26.43	0	0.00	26.10	6	5,534	0.11%
2021/12/17	0	0.00	3	26.33	26.20	-3	5,987	-0.05%
2021/12/16	12	27.22	0	0.00	26.65	12	6,068	0.20%
2021/12/15	1	26.40	0	0.00	26.90	1	5,958	0.02%
2021/12/10	0	0.00	3	26.50	26.40	-3	5,943	-0.05%
2021/12/09	1	25.90	2	26.18	25.90	-1	5,921	-0.02%
2021/12/08	2	25.65	0	0.00	25.60	2	5,915	0.03%
2021/12/07	0	0.00	2	26.20	26.10	-2	5,920	-0.03%
2021/12/06	1	26.20	0	0.00	26.20	1	5,939	0.02%
2021/12/03	1	26.55	0	0.00	26.35	1	6,066	0.02%
2021/12/02	2	26.43	3	26.17	26.00	-1	6,059	-0.02%
2021/12/01	3	26.08	1	26.10	26.40	2	6,112	0.03%
2021/11/30	2	26.65	2	26.65	26.40	0	6,272	0.00%
2021/11/26	22	25.97	1	26.00	26.30	21	6,328	0.33%
2021/11/25	5	27.15	5	26.80	26.75	0	6,335	0.00%
2021/11/24	1	26.75	0	0.00	26.75	1	6,483	0.02%
2021/11/23	3	26.82	1	26.80	26.85	2	6,563	0.03%
2021/11/22	0	0.00	1	27.35	27.00	-1	6,577	-0.02%
2021/11/19	1	27.45	1	27.25	26.95	0	6,592	0.00%
2021/11/18	8	27.69	8	27.48	27.45	0	6,548	0.00%
2021/11/17	11	28.75	19	28.77	29.00	-8	6,373	-0.13%
2021/11/16	6	28.58	6	28.83	28.25	0	6,195	0.00%
2021/11/15	22	28.12	5	28.20	28.25	17	5,960	0.29%
2021/11/12	3	26.63	0	0.00	26.50	3	5,685	0.05%
2021/11/10	2	26.78	0	0.00	26.95	2	5,694	0.04%
2021/11/09	1	26.75	6	26.73	26.65	-5	5,720	-0.09%
2021/11/08	0	0.00	1	26.75	26.80	-1	5,723	-0.02%
2021/11/05	1	26.90	1	27.25	27.15	0	5,782	0.00%
2021/11/04	3	27.43	4	27.56	27.20	-1	5,946	-0.02%
2021/11/03	0	0.00	10	26.59	27.00	-10	5,932	-0.17%
2021/11/02	1	26.75	2	27.05	26.60	-1	6,019	-0.02%
2021/11/01	4	27.85	3.3	28.11	27.65	0.7	5,992	0.01%
2021/10/29	16	27.80	7	27.45	27.80	9	5,863	0.15%
2021/10/28	3	26.00	1	26.25	26.00	2	5,557	0.04%
2021/10/26	1	26.05	4	26.40	26.20	-3	6,036	-0.05%
2021/10/25	2	26.60	10	26.65	26.40	-8	6,066	-0.13%
2021/10/22	0	0.00	10	26.10	26.20	-10	6,040	-0.17%
2021/10/21	13	27.01	36	26.90	26.40	-23	6,048	-0.38%
2021/10/20	16	26.84	2	26.78	26.50	14	6,082	0.23%
2021/10/19	16	27.08	0	0.00	26.85	16	6,252	0.26%
2021/10/15	3	27.17	0	0.00	26.90	3	6,202	0.05%
2021/10/14	2	27.65	29	27.14	26.55	-27	6,182	-0.44%
2021/10/13	31	26.50	0	0.00	27.35	31	6,140	0.50%
2021/10/12	0	0.00	2	25.90	26.10	-2	6,095	-0.03%
2021/10/08	4	26.90	0	0.00	26.30	4	6,217	0.06%
2021/10/07	2	26.45	1	27.00	26.75	1	6,188	0.02%
2021/10/06	1	26.15	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	26.70	0	0.00	26.60	1	6,098	0.02%
2021/10/04	0	0.00	3	26.22	26.05	-3	6,021	-0.05%
2021/10/01	17	28.04	13	26.90	26.55	4	5,962	0.07%
2021/09/30	3	27.52	1	27.95	27.75	2	5,796	0.03%
2021/09/29	19	28.80	22	29.03	28.30	-3	5,625	-0.05%
2021/09/28	8	28.67	6	28.24	29.15	2	5,360	0.04%
2021/09/27	32	28.57	93	29.04	28.55	-61	5,168	-1.18%
2021/09/24	3	27.67	53.1	27.64	27.85	-50.1	4,704	-1.06%
2021/09/23	0.1	26.20	4	25.69	26.25	-4	4,262	-0.09%
2021/09/22	1	24.35	0	0.00	24.50	1	4,159	0.02%
2021/09/17	1	25.10	0	0.00	25.20	1	4,148	0.02%
2021/09/16	6	25.83	3	26.00	25.50	3	4,137	0.07%
2021/09/15	0	0.00	5	26.18	26.50	-5	4,097	-0.12%
2021/09/13	1	25.70	0	0.00	25.35	1	4,052	0.02%
2021/09/10	9	26.94	2	26.68	26.90	7	4,047	0.17%
2021/09/09	0	0.00	2	26.80	27.00	-2	4,005	-0.05%
2021/09/08	12	27.38	8	27.20	26.35	4	3,970	0.10%
2021/09/07	2	26.65	0	0.00	26.95	2	3,841	0.05%
2021/09/06	0	0.00	9	27.71	26.85	-9	3,802	-0.24%
2021/09/03	5	27.84	9	27.51	27.70	-4	3,735	-0.11%
2021/09/02	10	26.79	0	0.00	26.85	10	3,561	0.28%
2021/09/01	40	26.97	1	27.25	27.15	39	3,490	1.12%
2021/08/30	1	26.60	1	27.70	26.60	0	3,386	0.00%
2021/08/27	2	25.30	1	25.10	25.35	1	3,222	0.03%
2021/08/25	1	23.40	0	0.00	23.85	1	3,083	0.03%
2021/08/20	3	22.25	0	0.00	22.30	3	3,024	0.10%
2021/08/13	1	24.80	0	0.00	25.05	1	2,944	0.03%
2021/08/11	4	24.01	5	24.67	24.00	-1	2,896	-0.03%
2021/08/10	9	25.88	7	25.54	25.35	2	2,843	0.07%
2021/08/09	1	28.05	0	0.00	28.15	1	2,685	0.04%
2021/08/06	2	27.75	8	27.60	28.15	-6	2,582	-0.23%
2021/08/05	3	27.48	0	0.00	27.30	3	2,479	0.12%
2021/08/04	5	28.60	6	27.88	27.60	-1	2,477	-0.04%
2021/08/03	0	0.00	3	27.67	28.15	-3	2,420	-0.12%
2021/08/02	9	28.02	3	28.02	28.10	6	2,336	0.26%
2021/07/30	1	26.80	18	26.50	26.90	-17	2,006	-0.85%
2021/07/29	7	24.74	4	24.79	25.10	3	1,825	0.16%
2021/07/28	1	23.45	0	0.00	23.70	1	1,765	0.06%
2021/07/27	3	24.13	0	0.00	24.30	3	1,782	0.17%
2021/07/26	34	24.54	0	0.00	24.70	34	1,775	1.92%
2021/07/23	4	24.90	15	25.45	25.20	-11	1,739	-0.63%
2021/07/21	5	23.54	0	0.00	23.35	5	1,577	0.32%
2021/07/20	3	24.27	0	0.00	24.15	3	1,581	0.19%
2021/07/19	4	24.43	1	24.55	24.85	3	1,566	0.19%
2021/07/16	1	23.85	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	25	24.46	24.50	-25	1,480	-1.69%
2021/07/14	3	21.58	0	0.00	22.30	3	1,353	0.22%
2021/07/08	3	22.40	0	0.00	22.35	3	1,470	0.20%
2021/07/07	0	0.00	9	22.65	22.45	-9	1,494	-0.60%
2021/07/06	0	0.00	6	22.70	22.65	-6	1,542	-0.39%
2021/06/28	0	0.00	2	22.75	22.85	-2	1,862	-0.11%
2021/06/25	2	22.80	0	0.00	22.65	2	1,945	0.10%
2021/06/11	1	22.60	0	0.00	22.70	1	2,385	0.04%
2021/05/20	1	22.20	0	0.00	22.05	1	3,163	0.03%
2021/05/19	1	21.65	0	0.00	22.55	1	3,188	0.03%
2021/05/18	0	0.00	5	20.95	20.95	-5	3,230	-0.15%
2021/05/13	2	21.58	4	21.25	21.60	-2	3,245	-0.06%
2021/05/12	1	23.00	25	21.77	21.65	-24	3,244	-0.74%
2021/05/11	0	0.00	5	23.67	23.15	-5	3,236	-0.15%
2021/05/07	0	0.00	2	24.80	25.30	-2	3,483	-0.06%
2021/05/06	1	25.05	40	24.21	24.65	-39	3,831	-1.02%
2021/05/05	1	25.20	0	0.00	25.05	1	3,852	0.03%
2021/05/04	1	25.30	0	0.00	24.55	1	3,885	0.03%
2021/05/03	3	26.50	4	26.44	26.20	-1	3,880	-0.03%
2021/04/29	2	26.83	32	26.98	27.15	-30	3,896	-0.77%
2021/04/28	0	0.00	2	26.98	27.00	-2	3,913	-0.05%
2021/04/27	2	26.80	0	0.00	27.30	2	3,979	0.05%
2021/04/26	5	26.79	8	26.91	26.70	-3	4,111	-0.07%
2021/04/23	0	0.00	9	26.56	26.60	-9	4,347	-0.21%
2021/04/22	1	27.00	5	27.31	26.50	-4	4,470	-0.09%
2021/04/21	0	0.00	15	27.52	27.35	-15	4,492	-0.33%
2021/04/20	0	0.00	32	27.49	27.40	-32	4,600	-0.70%
2021/04/19	1	27.30	13	27.42	27.35	-12	4,664	-0.26%
2021/04/16	11	27.68	11	28.42	27.85	0	4,641	0.00%
2021/04/14	30	27.37	0	0.00	28.00	30	4,652	0.64%
2021/04/13	1	28.65	14	28.69	28.15	-13	4,708	-0.28%
2021/04/12	64	29.18	2	29.05	28.60	62	4,695	1.32%
2021/04/09	4	29.03	3	28.95	29.00	1	4,678	0.02%
2021/04/08	3	28.58	18	28.98	28.85	-15	4,623	-0.32%
2021/04/07	6	28.01	10	28.03	28.05	-4	4,576	-0.09%
2021/04/06	2	27.50	0	0.00	27.55	2	4,543	0.04%
2021/03/31	1	26.95	2	27.05	27.20	-1	4,545	-0.02%
2021/03/30	9	27.82	1	28.60	27.40	8	4,525	0.18%
2021/03/29	0	0.00	1	27.90	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	7	27.45	27.55	-7	4,486	-0.16%
2021/03/25	2	26.98	4	27.10	27.35	-2	4,500	-0.04%
2021/03/24	2	26.88	4	27.00	27.05	-2	4,528	-0.04%
2021/03/23	27	27.53	3	27.30	27.10	24	4,538	0.53%
2021/03/22	10	28.60	32	28.85	28.45	-22	4,594	-0.48%
2021/03/19	5	28.50	2	28.55	28.25	3	4,500	0.07%
2021/03/17	1	27.90	0	0.00	27.90	1	4,447	0.02%
2021/03/16	6	27.85	10	28.10	28.25	-4	4,543	-0.09%
2021/03/15	2	27.85	1	28.05	27.85	1	4,656	0.02%
2021/03/12	11	27.00	1	27.00	27.10	10	4,636	0.21%
2021/03/11	0	0.00	5	26.87	26.95	-5	4,675	-0.11%
2021/03/09	10	26.50	11	26.36	26.20	-1	4,746	-0.02%
2021/03/08	10	27.53	14	27.18	27.00	-4	4,793	-0.08%
2021/03/05	3	26.88	3	27.17	27.60	0	4,795	0.00%
2021/03/04	0	0.00	4	26.80	26.75	-4	4,666	-0.09%
2021/03/02	9	26.43	2	26.60	25.95	7	4,758	0.15%
2021/02/26	97	25.81	0	0.00	25.95	97	5,021	1.93%
2021/02/25	0	0.00	2	25.65	25.70	-2	5,065	-0.04%
2021/02/23	5	25.38	0	0.00	25.15	5	5,275	0.09%
2021/02/22	1	25.70	1	25.85	25.55	0	5,716	0.00%
2021/02/19	6	25.18	1	25.10	25.70	5	5,983	0.08%
2021/02/18	7	24.70	5	25.02	25.50	2	6,045	0.03%
2021/02/17	1	23.55	16	23.82	24.25	-15	6,075	-0.25%
2021/02/05	6	23.55	2	23.65	23.50	4	6,088	0.07%
2021/02/04	1	23.80	1	23.90	23.50	0	6,153	0.00%
2021/02/03	1	23.75	0	0.00	23.85	1	6,183	0.02%
2021/02/02	0	0.00	5	23.20	23.60	-5	6,271	-0.08%
2021/02/01	5	24.25	0	0.00	22.50	5	6,330	0.08%
2021/01/29	0	0.00	10.2	23.69	23.50	-10.2	6,210	-0.16%
2021/01/28	15	24.00	0	0.00	23.55	15	6,283	0.24%
2021/01/27	1	23.30	2	23.50	23.60	-1	6,041	-0.02%
2021/01/26	11	23.39	0	0.00	22.80	11	6,145	0.18%
2021/01/22	1	23.80	0	0.00	24.00	1	6,440	0.02%
2021/01/20	12	23.80	14	23.86	23.50	-2	7,039	-0.03%
2021/01/19	2	25.20	1	24.75	24.45	1	7,090	0.01%
2021/01/18	5	23.41	5	24.05	25.65	0	7,289	0.00%
2021/01/15	13	24.80	1	24.60	24.50	12	7,472	0.16%
2021/01/14	2	26.30	0	0.00	26.10	2	7,616	0.03%
2021/01/13	1	26.05	0	0.00	26.00	1	7,644	0.01%
2021/01/12	13	27.67	11	28.51	27.25	2	7,628	0.03%
2021/01/07	2	29.28	21	29.55	29.40	-19	8,027	-0.24%
2021/01/06	20	29.32	2	29.65	29.15	18	8,239	0.22%
2021/01/04	0	0.00	1	30.50	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	5	30.15	30.15	-5	8,758	-0.06%
2020/12/30	30	30.35	0	0.00	30.05	30	8,843	0.34%
2020/12/29	1	30.15	1	29.75	29.50	0	9,133	0.00%
2020/12/28	0	0.00	46	30.00	30.15	-46	9,367	-0.49%
2020/12/23	0	0.00	1	28.70	29.30	-1	9,655	-0.01%
2020/12/22	0	0.00	15	29.00	28.25	-15	10,782	-0.14%
2020/12/18	2	29.00	71	28.91	29.40	-69	11,095	-0.62%
2020/12/16	3	30.28	2	30.40	30.15	1	11,178	0.01%
2020/12/15	1	29.15	1	29.15	29.15	0	11,149	0.00%
2020/12/14	0	0.00	4	29.05	29.20	-4	11,272	-0.04%
2020/12/11	6	29.13	4	29.55	29.15	2	11,322	0.02%
2020/12/10	28	29.78	0	0.00	29.70	28	11,414	0.25%
2020/12/09	4	30.31	1.8	30.32	30.75	2.2	11,468	0.02%
2020/12/08	42	29.14	3	29.15	29.00	39	11,434	0.34%
2020/12/07	11	28.91	7	28.91	28.90	4	11,492	0.03%
2020/12/04	3.6	28.59	3	28.75	28.60	0.6	11,589	0.01%
2020/12/03	2	29.15	0	0.00	28.80	2	11,760	0.02%
2020/12/02	2	28.38	1	28.55	28.45	1	11,930	0.01%
2020/12/01	5	28.53	3	28.50	29.35	2	12,367	0.02%
2020/11/30	17	28.91	0	0.00	28.60	17	12,822	0.13%
2020/11/26	3	29.85	3	30.02	29.45	0	13,112	0.00%
2020/11/25	19.1	29.69	4	29.30	29.40	15.1	13,214	0.11%
2020/11/24	19	30.62	6	30.78	30.50	13	13,074	0.10%
2020/11/23	3	30.63	2	30.65	30.80	1	13,164	0.01%
2020/11/20	1	31.15	2	30.90	30.80	-1	13,861	-0.01%
2020/11/19	65.1	31.50	5	30.96	31.00	60.1	13,900	0.43%
2020/11/18	42	33.59	15	35.63	32.55	27	13,522	0.20%
2020/11/17	7	36.73	5	36.35	36.15	2	13,395	0.01%
2020/11/16	5	36.38	0	0.00	36.80	5	13,678	0.04%
2020/11/13	1	36.30	0	0.00	36.50	1	13,837	0.01%
2020/11/12	22	36.18	4	36.19	36.15	18	14,144	0.13%
2020/11/11	5	36.64	0	0.00	36.90	5	14,467	0.03%
2020/11/10	0	0.00	1	36.70	36.15	-1	14,618	-0.01%
2020/11/09	1	37.25	0	0.00	37.25	1	14,931	0.01%
2020/11/06	9	36.33	0	0.00	36.15	9	15,233	0.06%
2020/11/04	4	37.01	0	0.00	36.80	4	15,893	0.03%
2020/11/03	0	0.00	5	36.44	37.20	-5	16,057	-0.03%
2020/11/02	4	36.28	2	37.35	36.10	2	16,099	0.01%
2020/10/30	21	36.99	13	37.76	36.55	8	16,172	0.05%
2020/10/29	10	36.10	8	36.21	37.95	2	16,032	0.01%
2020/10/28	14	38.26	32	37.50	37.05	-18	15,940	-0.11%
2020/10/27	5	36.15	5	36.50	36.85	0	15,541	0.00%
2020/10/26	13	36.22	4	36.54	36.30	9	15,581	0.06%
2020/10/23	4	34.95	84	35.10	36.00	-80	15,291	-0.52%
2020/10/22	8	33.74	16	33.63	33.00	-8	14,867	-0.05%
2020/10/21	1	32.45	2	32.70	33.00	-1	14,600	-0.01%
2020/10/20	7	32.63	8	32.53	32.40	-1	14,543	-0.01%
2020/10/19	2	32.85	2	33.23	32.65	0	14,460	0.00%
2020/10/16	5	32.75	8	33.07	33.15	-3	14,423	-0.02%
2020/10/15	3	32.88	73	32.55	33.15	-70	14,187	-0.49%
2020/10/14	20	32.70	8	33.08	32.30	12	14,049	0.09%
2020/10/13	8	31.61	5	31.60	31.75	3	13,853	0.02%
2020/10/12	10	30.85	4	31.46	32.20	6	13,665	0.04%
2020/10/08	2	30.05	3	30.20	30.00	-1	13,393	-0.01%
2020/10/07	69.8	29.94	12	30.18	30.00	57.8	13,332	0.43%
2020/10/06	8	30.03	3	30.93	29.90	5	13,297	0.04%
2020/09/30	3	28.53	43	27.84	28.30	-40	13,009	-0.31%
2020/09/29	2	27.58	6	27.67	27.60	-4	12,981	-0.03%
2020/09/28	4	27.73	8	27.94	28.15	-4	13,018	-0.03%
2020/09/25	93	28.43	30	31.55	27.15	63	12,999	0.48%
2020/09/24	1	27.75	44	28.91	29.00	-43	11,943	-0.36%
2020/09/23	40	28.20	1	28.10	28.20	39	11,760	0.33%
2020/09/22	11	27.22	45	27.77	27.95	-34	11,712	-0.29%
2020/09/21	5	28.07	7	28.05	27.80	-2	11,732	-0.02%
2020/09/18	28	28.01	2	28.15	28.20	26	11,688	0.22%
2020/09/17	7	27.54	18	27.33	28.10	-11	11,712	-0.09%
2020/09/16	65	26.90	1	26.90	26.80	64	11,571	0.55%
2020/09/15	5	26.78	5	26.88	26.50	0	11,517	0.00%
2020/09/14	6	24.86	10	25.78	26.15	-4	11,405	-0.04%
2020/09/11	8	26.51	56	26.56	26.00	-48	11,235	-0.43%
2020/09/10	8	27.22	5	26.98	26.90	3	11,123	0.03%
2020/09/09	12	27.55	28	27.38	27.50	-16	11,045	-0.14%
2020/09/08	20	27.39	1	27.45	27.10	19	10,906	0.17%
2020/09/07	4	29.11	12	29.35	28.70	-8	10,716	-0.07%
2020/09/04	5	28.84	12	29.55	29.60	-7	10,534	-0.07%
2020/09/03	14	29.03	8	29.03	29.00	6	10,036	0.06%
2020/09/02	0	0.00	9	27.29	28.00	-9	9,499	-0.09%
2020/09/01	1	27.00	1	27.05	27.00	0	9,447	0.00%
2020/08/31	2	26.85	2	27.05	27.20	0	9,337	0.00%
2020/08/28	3	26.13	7	26.29	26.50	-4	9,153	-0.04%
2020/08/27	2	25.93	2	25.75	25.75	0	9,005	0.00%
2020/08/26	75	26.69	34	26.67	25.75	41	8,866	0.46%
2020/08/25	20	25.27	2	26.05	26.05	18	8,134	0.22%
2020/08/24	7	23.35	0	0.00	23.70	7	8,044	0.09%
2020/08/21	0	0.00	4	23.85	23.50	-4	7,980	-0.05%
2020/08/20	0	0.00	2	23.78	23.40	-2	7,820	-0.03%
2020/08/19	0	0.00	92	25.39	25.90	-92	7,567	-1.22%
2020/08/18	1	24.85	3	25.28	25.80	-2	7,345	-0.03%
2020/08/17	1	24.85	7	25.43	25.10	-6	7,016	-0.09%
2020/08/14	2	24.15	45	24.46	24.15	-43	6,639	-0.65%
2020/08/13	11	24.82	16	24.69	23.85	-5	6,448	-0.08%
2020/08/12	6	23.42	4.3	24.04	24.00	1.7	6,039	0.03%
2020/08/11	186	24.27	59	23.35	21.90	127	5,662	2.24%	大買/鉅額交易
2020/08/10	0	0.00	2	22.85	22.85	-2	4,937	-0.04%
2020/08/07	0	0.00	106	20.04	20.80	-106	4,861	-2.18%	大賣/鉅額交易
2020/08/06	1	19.50	8	19.40	19.35	-7	4,793	-0.15%
2020/08/05	4	19.33	2	19.25	19.30	2	4,725	0.04%
2020/08/03	1	18.15	0	0.00	18.30	1	4,731	0.02%
2020/07/30	0	0.00	18	18.09	17.95	-18	4,948	-0.36%
2020/07/28	0	0.00	4	16.30	16.25	-4	4,737	-0.08%
2020/07/27	0	0.00	4	16.50	16.20	-4	4,736	-0.08%
2020/07/23	1	16.70	0	0.00	16.80	1	4,757	0.02%
2020/07/22	0	0.00	30	16.20	16.70	-30	4,742	-0.63%
2020/07/21	0	0.00	3	15.75	15.75	-3	4,643	-0.06%
2020/07/20	3	15.80	1	15.75	15.75	2	4,638	0.04%
2020/07/14	20	15.81	8	15.81	15.70	12	4,630	0.26%
2020/07/13	0	0.00	1	16.25	16.35	-1	4,586	-0.02%
2020/07/10	30	16.73	0	0.00	16.60	30	4,545	0.66%
2020/07/09	2	18.68	7	18.69	18.65	-5	4,420	-0.11%
2020/07/08	5	19.00	9	18.96	18.90	-4	4,246	-0.09%
2020/07/07	12	19.05	2	19.28	18.95	10	4,145	0.24%
2020/07/06	1	19.45	26	19.32	19.40	-25	4,033	-0.62%
2020/07/03	8	18.91	72	18.89	18.80	-64	3,932	-1.63%
2020/07/02	1	18.40	2	18.30	18.35	-1	3,850	-0.03%
2020/07/01	1	18.25	8	18.30	18.10	-7	3,798	-0.18%
2020/06/30	1	18.05	1.3	18.10	18.05	-0.3	3,765	-0.01%
2020/06/29	0	0.00	3	17.72	17.80	-3	3,688	-0.08%
2020/06/24	19	17.67	25.3	17.72	17.65	-6.3	3,654	-0.17%
2020/06/18	5	17.25	0	0.00	17.25	5	3,587	0.14%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/12	2	16.38	0	0.00	16.70	2	3,732	0.05%
2020/06/11	5	17.25	2	17.35	16.85	3	3,736	0.08%
2020/06/09	10	17.73	0	0.00	17.55	10	3,811	0.26%
2020/06/08	4	17.90	2.4	17.93	17.85	1.6	3,848	0.04%
2020/06/05	3	17.63	5	17.55	17.55	-2	3,677	-0.05%
2020/06/03	1	17.45	2	17.45	17.45	-1	3,717	-0.03%
2020/06/02	5	17.30	0	0.00	17.30	5	3,723	0.13%
2020/06/01	3	17.35	0	0.00	17.30	3	3,836	0.08%
2020/05/29	1	17.60	3	17.43	17.35	-2	3,982	-0.05%
2020/05/26	0	0.00	4	17.50	17.20	-4	3,978	-0.10%
2020/05/25	1	16.95	0	0.00	17.10	1	3,901	0.03%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/18	22	17.10	21	17.10	16.85	1	4,128	0.02%
2020/05/15	3	16.78	1	16.70	16.85	2	4,230	0.05%
2020/05/13	0	0.00	4	17.35	17.35	-4	4,454	-0.09%
2020/05/12	5	16.79	3	16.67	16.75	2	4,257	0.05%
2020/05/11	18	17.84	20	17.75	17.50	-2	4,161	-0.05%
2020/05/08	19	17.14	3	17.15	17.30	16	3,963	0.40%
2020/05/07	0	0.00	2	17.40	17.40	-2	3,873	-0.05%
2020/05/06	7	16.54	3	16.77	16.95	4	3,715	0.11%
2020/05/04	0	0.00	2	15.20	15.30	-2	3,536	-0.06%
2020/04/29	20	15.80	2	15.65	15.35	18	3,549	0.51%
2020/04/28	0	0.00	2	15.45	15.50	-2	3,573	-0.06%
2020/04/17	6	15.15	3	15.00	15.00	3	3,963	0.08%
2020/04/16	0	0.00	19	14.62	14.60	-19	3,991	-0.48%
2020/04/13	0	14.40	1	14.50	14.35	-1	4,133	-0.02%
2020/04/10	19	14.55	0	0.00	14.50	19	4,154	0.46%
2020/04/09	1	14.70	0	0.00	14.50	1	4,200	0.02%
2020/04/08	5	14.50	0	0.00	14.50	5	4,304	0.12%
2020/04/06	7	14.47	0	0.00	14.30	7	4,465	0.16%
2020/04/01	5	14.34	0	0.00	14.50	5	4,451	0.11%
2020/03/27	5	14.18	4	14.05	14.10	1	4,381	0.02%
2020/03/24	5	13.89	0	0.00	14.00	5	4,310	0.12%
2020/03/19	16	13.28	15	13.20	12.75	1	4,143	0.02%
2020/03/18	31	14.50	30	14.50	14.15	1	4,070	0.02%
2020/03/16	22	14.49	13	14.46	14.35	9	3,994	0.23%
2020/03/13	9	13.82	4	14.10	14.10	5	3,956	0.13%
2020/03/12	60	15.26	60	14.85	15.15	0	3,859	0.00%
2020/03/11	0	0.00	30	16.25	15.95	-30	3,778	-0.79%
2020/03/10	30	16.28	12	15.98	16.40	18	3,750	0.48%
2020/03/09	30	16.70	20	15.95	15.95	10	3,708	0.27%
2020/03/06	40	16.70	0	0.00	16.75	40	3,635	1.10%
2020/03/05	0	0.00	10	17.05	16.95	-10	3,607	-0.28%
2020/03/04	11	16.96	7	16.78	17.00	4	3,478	0.11%
2020/03/03	0	0.00	2	16.20	16.10	-2	3,298	-0.06%
2020/02/27	6	16.10	0	0.00	15.75	6	3,226	0.19%
2020/02/26	1	16.90	25	16.70	16.65	-24	3,145	-0.76%
2020/02/24	23	16.60	23	16.78	16.70	0	3,081	0.00%
2020/02/21	2	17.10	3	17.28	16.90	-1	3,048	-0.03%
2020/02/20	0	0.00	11	17.67	17.50	-11	2,987	-0.37%
2020/02/19	0	0.00	11	17.15	17.10	-11	2,859	-0.38%
2020/02/18	21	17.39	4	17.45	17.20	17	2,789	0.61%
2020/02/17	1	17.30	6	17.06	17.20	-5	2,656	-0.19%
2020/02/14	6	16.69	11	16.72	16.75	-5	2,508	-0.20%
2020/02/12	25	15.75	20	15.83	15.75	5	2,368	0.21%
2020/02/11	0	0.00	5	15.80	15.80	-5	2,364	-0.21%
2020/02/10	28	15.40	24	15.52	15.70	4	2,415	0.17%
2020/02/07	40	15.85	40	15.87	15.60	0	2,484	0.00%
2020/02/05	20	15.55	20	15.65	15.50	0	2,700	0.00%
2020/02/03	1	15.10	0	0.00	15.80	1	2,657	0.04%
2020/01/31	60	15.98	0	0.00	15.70	60	2,627	2.28%
2020/01/30	32	15.54	15	15.95	15.45	17	2,585	0.66%
2020/01/20	1	17.30	1	17.15	17.15	0	2,514	0.00%
2020/01/17	0	0.00	5	17.19	16.95	-5	2,533	-0.20%
2020/01/16	2	16.80	0	0.00	16.75	2	2,453	0.08%
2020/01/15	15	16.60	0.1	16.55	16.60	14.9	2,449	0.61%
2020/01/14	0	0.00	3	16.85	16.55	-3	2,432	-0.12%
2020/01/13	4	16.64	8	16.89	16.75	-4	2,436	-0.16%
2020/01/10	20	16.63	22	16.37	16.30	-2	2,313	-0.09%
2020/01/09	10	15.90	2	16.10	16.00	8	2,221	0.36%
2020/01/08	0	0.00	5	15.90	15.90	-5	2,195	-0.23%
2020/01/07	3	16.10	11	15.91	16.05	-8	2,187	-0.37%
2020/01/03	40	15.80	0	0.00	15.95	40	2,108	1.90%
2019/12/30	4	16.00	1	15.85	15.85	3	1,928	0.16%
2019/12/20	0	0.00	10	15.15	15.05	-10	1,837	-0.54%
2019/12/19	10	15.10	2	15.15	15.05	8	1,839	0.44%
2019/11/18	0	0.00	5	14.90	14.90	-5	3,878	-0.13%
2019/11/11	0	0.00	24	15.36	15.05	-24	4,217	-0.57%
2019/11/08	0	0.00	2	15.68	15.60	-2	4,211	-0.05%
2019/11/07	1	15.85	0	0.00	15.70	1	4,215	0.02%
2019/11/06	1	16.10	11	16.32	16.20	-10	4,152	-0.24%
2019/11/05	42	16.02	13	16.29	16.25	29	4,060	0.71%
2019/11/04	0	0.00	10	15.50	15.60	-10	3,800	-0.26%
2019/10/31	1	15.55	0	0.00	15.50	1	3,790	0.03%
2019/10/28	1	15.70	0	0.00	15.70	1	3,788	0.03%
2019/10/25	3	15.80	4	15.94	15.75	-1	3,786	-0.03%
2019/10/24	0	0.00	50	15.55	15.50	-50	3,765	-1.33%
2019/10/21	3	15.80	2	15.75	15.75	1	3,863	0.03%
2019/10/17	0	0.00	10	15.80	15.65	-10	3,808	-0.26%
2019/10/16	0	0.00	50	15.60	15.50	-50	3,779	-1.32%
2019/10/15	125	15.59	23	15.59	15.50	102	3,781	2.70%	大買/鉅額交易
2019/10/14	7	15.44	2	15.40	15.35	5	3,729	0.13%
2019/10/08	2	15.15	0	0.00	14.95	2	3,688	0.05%
2019/10/07	10	15.00	3	14.95	14.90	7	3,668	0.19%
2019/10/03	0	0.00	3	14.52	14.50	-3	3,675	-0.08%
2019/09/25	1	15.35	1	15.25	15.30	0	3,802	0.00%
2019/09/20	6	15.43	20	15.45	15.55	-14	3,781	-0.37%
2019/09/19	2	15.35	0	0.00	15.35	2	3,772	0.05%
2019/09/18	0	0.00	6	15.50	15.45	-6	3,768	-0.16%
2019/09/17	2	15.65	0	0.00	15.65	2	3,739	0.05%
2019/09/12	18	15.97	12	16.13	15.95	6	3,731	0.16%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/06	4	15.68	0	0.00	15.75	4	3,502	0.11%
2019/09/05	10.1	15.82	74	15.88	15.75	-63.9	3,567	-1.79%
2019/09/04	82	15.95	1	16.10	15.90	81	3,516	2.30%
2019/09/03	0	0.00	30	15.75	15.70	-30	3,401	-0.88%
2019/09/02	0	0.00	1	15.80	15.90	-1	3,331	-0.03%
2019/08/30	31	15.83	1	15.75	15.70	30	3,278	0.92%
2019/08/29	1	15.35	11	15.25	15.25	-10	3,101	-0.32%
2019/08/28	2	15.40	0	0.00	15.30	2	3,071	0.07%
2019/08/26	5	15.72	0	0.00	15.60	5	2,977	0.17%
2019/08/23	8	15.61	9	15.64	15.55	-1	2,875	-0.03%
2019/08/22	95	16.21	48	16.35	15.90	47	2,778	1.69%
2019/08/21	36	15.84	5	15.65	15.85	31	2,167	1.43%
2019/08/20	9	14.58	1	14.55	14.45	8	1,913	0.42%
2019/08/16	2	13.95	2	14.05	13.90	0	1,769	0.00%
2019/08/15	3	14.18	1	14.10	14.00	2	1,731	0.12%
2019/08/14	1	14.20	0	0.00	13.85	1	1,672	0.06%
2019/08/13	0	0.00	3.2	14.52	14.90	-3.2	1,569	-0.20%
2019/08/06	13	13.80	0	0.00	13.95	13	1,582	0.82%
2019/07/31	0	0.00	1	14.10	14.05	-1	1,798	-0.06%
2019/07/29	0	0.00	0.3	14.15	14.25	-0.3	1,810	-0.02%
2019/07/25	1	15.20	0	0.00	14.90	1	1,762	0.06%
2019/07/22	0	0.00	1	14.85	14.85	-1	1,685	-0.06%
2019/07/11	0	0.00	2	14.90	14.85	-2	2,238	-0.09%
2019/07/09	0.2	14.95	0	0.00	14.95	0.2	2,645	0.01%
2019/07/05	2	15.45	0	0.00	15.65	2	3,035	0.07%
2019/07/04	2	15.70	1	15.80	15.70	1	2,984	0.03%
2019/06/19	20	14.71	0	0.00	14.75	20	3,168	0.63%
2019/06/17	3	15.05	0	0.00	14.75	3	3,152	0.10%
2019/06/13	0	0.00	0.1	14.80	14.90	-0.1	3,134	0.00%
2019/06/05	0	0.00	7	13.85	13.85	-7	3,011	-0.23%
2019/06/03	0.1	14.00	0	0.00	14.05	0.1	3,005	0.00%
2019/05/30	1	14.45	1	14.20	14.10	0	2,993	0.00%
2019/05/09	1	15.20	3	14.72	14.65	-2	2,620	-0.08%
2019/05/08	2	14.65	0	0.00	14.95	2	2,536	0.08%
2019/04/29	3	14.22	3	13.98	14.05	0	2,312	0.00%
2019/04/23	0	0.00	1	14.40	14.45	-1	2,161	-0.05%
2019/04/19	3	16.20	4	16.18	16.20	-1	1,943	-0.05%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/16	3	14.65	0	0.00	14.90	3	1,600	0.19%
2019/04/15	31	15.10	33	14.52	15.10	-2	1,442	-0.14%
2019/04/12	2	13.95	2	13.45	14.15	0	1,168	0.00%
2019/04/11	2	12.80	4	13.00	13.00	-2	910	-0.22%
2019/03/29	0	11.70	0	0.00	11.75	0	577	0.00%
2019/03/28	0	0.00	2	12.05	11.85	-2	549	-0.36%
2019/03/27	2	11.50	3	11.55	11.60	-1	496	-0.20%
2019/03/26	0	0.00	1	11.35	11.35	-1	462	-0.22%
2019/03/25	0	11.40	0	0.00	11.40	0	369	0.00%
2019/03/22	0	0.00	26	10.25	10.65	-26	262	-9.89%
2019/03/21	0	0.00	3	10.25	10.15	-3	236	-1.27%
2019/03/20	0	0.00	11	10.25	10.25	-11	231	-4.75%
2019/03/18	40	10.18	4	10.60	10.05	36	217	16.56%
2019/02/25	0	9.40	0	0.00	9.48	0	171	0.00%
2019/02/11	0	9.71	0	0.00	9.80	0	180	0.00%
2019/01/29	4	9.93	0	0.00	9.80	4	180	2.22%
2018/10/26	1	8.75	0	0.00	8.83	1	266	0.38%
2018/10/17	0	0.00	3	8.83	8.94	-3	293	-1.02%
2018/08/31	0	0.00	10	10.05	10.10	-10	489	-2.04%
2018/08/06	0	0.00	2	10.80	10.85	-2	606	-0.33%
2018/08/01	0	0.00	0.7	10.90	11.00	-0.7	608	-0.11%
2018/07/31	0	0.00	6	10.70	10.70	-6	594	-1.01%
2018/07/26	0	0.00	4	10.85	10.85	-4	599	-0.67%
2018/07/23	0	0.00	1	10.85	10.80	-1	597	-0.17%
2018/07/20	5	10.79	0	0.00	10.90	5	598	0.84%
2018/06/25	3	10.90	0	0.00	10.80	3	739	0.41%
2018/06/14	0	0.00	10	11.15	11.25	-10	774	-1.29%
2018/05/23	0	0.00	5	10.75	10.70	-5	681	-0.73%
2018/05/14	0	0.00	2	10.60	10.40	-2	709	-0.28%
2018/05/11	2	10.50	0	0.00	10.50	2	714	0.28%
2018/04/25	0	10.65	0	0.00	10.55	0	861	0.00%
2018/04/19	0	10.80	0	0.00	10.85	0	911	0.00%
2018/04/11	10	12.00	10	11.75	11.65	0	869	0.00%
2018/04/03	10	10.85	0	0.00	10.80	10	834	1.20%
2018/03/30	5	10.95	0	0.00	10.85	5	970	0.52%
2018/02/09	0	0.00	2	10.20	10.35	-2	2,276	-0.09%
2018/02/08	0	0.00	1	10.55	10.60	-1	2,324	-0.04%
2018/02/06	2	10.55	0	0.00	10.80	2	2,334	0.09%
2018/01/29	12	12.60	20	12.40	12.45	-8	2,310	-0.35%
2018/01/24	0	0.00	1	12.10	12.20	-1	2,251	-0.04%
2018/01/23	0	0.00	1	12.30	12.15	-1	2,244	-0.04%
2018/01/19	0	0.00	5	12.20	12.15	-5	2,211	-0.23%
2018/01/16	2	12.30	0	0.00	12.25	2	2,179	0.09%
2018/01/05	0	0.00	5	12.55	12.45	-5	2,222	-0.23%