廣運 (6125)-華南永昌-彰化券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
433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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	57	109.62	92	110.17	114.00	-35	30,561	-0.11%
2024/05/22	85	106.86	36	106.24	104.00	49	29,397	0.17%
2024/05/21	54	99.83	70	102.15	105.00	-16	28,344	-0.06%
2024/05/20	33	97.66	50	98.91	95.80	-17	27,511	-0.06%
2024/05/17	2	91.05	5	91.76	92.00	-3	26,564	-0.01%
2024/05/16	3	90.87	4	92.50	90.70	-1	26,981	0.00%
2024/05/15	27	92.66	14.1	93.26	90.80	13	27,304	0.05%
2024/05/14	8	92.44	17	92.88	93.00	-9	27,389	-0.03%
2024/05/13	11	90.07	66	91.45	91.00	-55	27,000	-0.20%
2024/05/10	24	84.24	1.2	86.55	87.60	22.8	26,666	0.09%
2024/05/09	0.1	86.10	2	86.60	85.30	-2	26,496	-0.01%
2024/05/08	19	87.22	5	87.58	87.10	14	26,371	0.05%
2024/05/07	18	88.47	14	87.14	87.50	4	26,431	0.02%
2024/05/06	25	90.42	7	91.11	89.70	18	26,141	0.07%
2024/05/03	20	91.63	31	91.08	89.50	-11	25,882	-0.04%
2024/05/02	27.2	90.84	19	90.57	90.40	8.2	25,535	0.03%
2024/04/30	18	91.75	38	92.90	91.70	-20	25,338	-0.08%
2024/04/29	33.2	92.61	26	92.27	90.00	7.2	24,846	0.03%
2024/04/26	18.3	91.78	17	91.98	91.70	1.3	24,454	0.01%
2024/04/25	20	90.66	61	91.73	90.50	-41	23,795	-0.17%
2024/04/24	47	91.58	39	91.87	90.20	8	23,062	0.03%
2024/04/23	11	84.05	15	85.39	87.40	-4	21,598	-0.02%
2024/04/22	48	86.18	18	85.49	80.60	30	21,112	0.14%
2024/04/19	20	85.08	27.1	86.42	87.30	-7.1	20,636	-0.03%
2024/04/18	13	84.80	6	85.00	84.20	7	20,040	0.03%
2024/04/17	31.1	83.21	22	84.01	85.00	9.1	19,670	0.05%
2024/04/16	4	75.20	1	75.00	77.30	3	19,260	0.02%
2024/04/15	2	78.20	0.1	79.40	78.20	1.9	19,208	0.01%
2024/04/12	13	80.33	0.2	81.20	80.00	12.8	19,133	0.07%
2024/04/11	12	81.18	2	81.70	81.00	10	19,030	0.05%
2024/04/10	6.1	83.33	4	83.13	82.40	2.1	19,007	0.01%
2024/04/09	1	83.30	8	84.21	84.50	-7	18,905	-0.04%
2024/04/08	12.1	84.27	17	84.34	84.00	-4.9	18,859	-0.03%
2024/04/03	11	80.87	5	81.94	81.20	6	19,123	0.03%
2024/04/02	3	81.27	2	80.95	80.80	1	19,179	0.01%
2024/04/01	5.1	83.01	0	83.60	83.00	5.1	19,042	0.03%
2024/03/29	11	84.96	8	85.31	82.80	3	18,968	0.02%
2024/03/28	7	85.20	9	85.19	84.50	-2	18,697	-0.01%
2024/03/27	11.1	84.83	2	85.90	84.00	9.1	18,565	0.05%
2024/03/26	50.2	87.46	49	85.81	82.70	1.2	18,330	0.01%
2024/03/25	10.7	85.86	48.3	86.85	88.40	-37.6	17,386	-0.22%
2024/03/22	1	79.20	2	79.35	80.40	-1	16,422	-0.01%
2024/03/21	2	80.40	3	80.47	79.00	-1	16,345	-0.01%
2024/03/20	12.1	79.42	8	79.10	78.60	4.1	16,230	0.03%
2024/03/19	19	80.36	21.2	79.39	78.90	-2.2	16,135	-0.01%
2024/03/18	9	80.28	15	81.09	81.50	-6	16,027	-0.04%
2024/03/15	9	79.02	6	79.83	80.00	3	15,920	0.02%
2024/03/14	10	79.40	23	79.30	78.90	-13	15,772	-0.08%
2024/03/13	71	82.56	24	84.60	81.70	47	15,553	0.30%
2024/03/12	29.2	82.31	29	81.96	83.70	0.2	15,019	0.00%
2024/03/11	19.1	79.72	15	79.97	79.30	4.1	14,608	0.03%
2024/03/08	14	81.15	29	79.97	77.80	-15	14,227	-0.11%
2024/03/07	13.1	90.18	10	89.28	86.10	3.1	13,955	0.02%
2024/03/06	12.1	91.79	22	92.44	91.50	-9.9	13,398	-0.07%
2024/03/05	12	87.20	9	87.00	87.50	3	12,482	0.02%
2024/03/04	16.1	89.42	25	89.60	87.60	-8.9	12,213	-0.07%
2024/03/01	38	87.48	62	88.42	86.70	-24	11,521	-0.21%
2024/02/29	15	81.29	40.1	82.79	85.20	-25.1	10,326	-0.24%
2024/02/27	53.1	80.33	51	79.02	77.50	2.1	9,867	0.02%
2024/02/26	7	79.89	12.8	77.74	81.10	-5.8	9,308	-0.06%
2024/02/23	21	75.56	8	76.26	73.80	13	9,099	0.14%
2024/02/22	17	77.31	2	78.05	76.50	15	9,437	0.16%
2024/02/21	5	75.60	16	76.24	77.40	-11	9,754	-0.11%
2024/02/20	13.1	73.69	6	74.25	74.70	7.1	9,647	0.07%
2024/02/19	13	74.21	20	74.96	74.70	-7	9,466	-0.07%
2024/02/16	15	67.82	60	69.86	70.80	-45	8,888	-0.51%
2024/02/15	24	61.92	26	64.85	66.20	-2	8,301	-0.02%
2024/02/05	5	61.54	2	62.19	62.00	3	7,877	0.04%
2024/02/02	0	63.00	6	62.77	62.90	-6	7,844	-0.08%
2024/02/01	8	61.85	9	61.60	61.50	-1	7,767	-0.01%
2024/01/31	0	61.10	5	61.00	60.70	-5	7,737	-0.06%
2024/01/30	1	61.40	7	61.49	60.90	-6	7,706	-0.08%
2024/01/29	0	58.30	0	0.00	59.50	0	7,557	0.00%
2024/01/26	6	58.70	0	0.00	58.30	6	7,559	0.08%
2024/01/25	5	59.68	0	0.00	59.30	5	7,566	0.07%
2024/01/23	4	61.70	0	0.00	60.80	4	7,604	0.05%
2024/01/22	6	61.75	6	62.38	62.40	0	7,548	0.00%
2024/01/19	2	61.05	2	60.70	60.60	0	7,405	0.00%
2024/01/18	2	57.85	0	0.00	57.90	2	7,372	0.03%
2024/01/17	4	59.80	2	58.70	58.60	2	7,378	0.03%
2024/01/15	1	60.10	14	60.37	60.00	-13	7,324	-0.18%
2024/01/12	3	58.77	0	0.00	58.00	3	7,197	0.04%
2024/01/11	1	58.10	2	59.45	59.20	-1	7,209	-0.01%
2024/01/10	6	56.80	1	57.70	58.00	5	7,240	0.07%
2024/01/09	8	57.13	1	56.90	56.50	7	7,254	0.10%
2024/01/08	1	59.30	1	59.60	58.50	0	7,235	0.00%
2024/01/05	3	59.97	1	61.10	59.80	2	7,249	0.03%
2024/01/04	4	60.55	3	60.20	60.70	1	7,255	0.01%
2024/01/03	3	62.73	3	63.20	62.20	0	7,304	0.00%
2024/01/02	5	62.92	3	63.00	63.70	2	7,283	0.03%
2023/12/29	21	63.64	11	64.15	63.00	10	7,191	0.14%
2023/12/28	1	59.00	6	59.85	60.80	-5	6,667	-0.07%
2023/12/27	1	57.10	0	0.00	57.10	1	6,550	0.02%
2023/12/21	2	57.05	1	57.20	56.80	1	6,822	0.01%
2023/12/20	0	0.00	1	57.80	57.90	-1	6,856	-0.01%
2023/12/19	1	56.20	0	0.00	56.60	1	6,915	0.01%
2023/12/18	2	57.95	0	0.00	57.00	2	6,970	0.03%
2023/12/15	1	58.50	0	0.00	58.20	1	6,999	0.01%
2023/12/14	3	58.77	0	0.00	58.60	3	7,037	0.04%
2023/12/13	1	59.20	1	58.90	58.90	0	7,051	0.00%
2023/12/12	4	60.60	2	61.15	59.60	2	7,055	0.03%
2023/12/11	5	60.62	3	61.67	61.30	2	7,083	0.03%
2023/12/08	35	64.47	35	62.81	62.80	0	7,100	0.00%
2023/12/07	3	63.60	22	63.82	63.30	-19	7,440	-0.26%
2023/12/06	16	64.36	1	63.90	64.00	15	7,583	0.20%
2023/12/05	2	63.90	16	63.16	63.00	-14	7,588	-0.18%
2023/12/04	16	66.73	19	66.83	64.90	-3	7,571	-0.04%
2023/12/01	0	0.00	6	63.87	64.00	-6	7,145	-0.08%
2023/11/30	3	62.20	0	0.00	62.90	3	7,028	0.04%
2023/11/29	3	62.30	0	0.00	61.90	3	7,005	0.04%
2023/11/28	2	62.25	2	62.00	62.00	0	7,004	0.00%
2023/11/27	2	61.25	2	61.85	61.50	0	7,156	0.00%
2023/11/24	17	63.45	12	63.83	63.30	5	7,123	0.07%
2023/11/23	8	63.00	9	62.62	62.20	-1	6,995	-0.01%
2023/11/22	5	60.02	2	59.60	59.60	3	6,820	0.04%
2023/11/21	30.1	62.75	6	62.77	62.00	24.1	6,825	0.35%
2023/11/20	18	57.87	9	60.49	61.30	9	6,627	0.14%
2023/11/17	8	53.03	2	53.10	55.80	6	6,516	0.09%
2023/11/16	2	49.08	0	0.00	50.80	2	7,145	0.03%
2023/11/15	1	50.70	1	51.80	50.20	0	7,392	0.00%
2023/11/13	0	0.00	2	51.05	51.00	-2	8,074	-0.02%
2023/11/09	5	50.13	0	0.00	49.85	5	8,532	0.06%
2023/11/08	0	0.00	3	54.10	53.30	-3	8,840	-0.03%
2023/11/07	0	0.00	1	53.30	52.70	-1	9,108	-0.01%
2023/10/31	2	51.25	7	50.01	49.85	-5	10,723	-0.05%
2023/10/30	0	53.20	11	52.70	52.60	-11	11,077	-0.10%
2023/10/27	0	0.00	1	53.10	52.90	-1	11,407	-0.01%
2023/10/26	24.1	54.46	20	53.00	53.00	4.1	11,875	0.03%
2023/10/25	2	56.50	0	0.00	55.90	2	12,230	0.02%
2023/10/24	1	55.00	0	0.00	55.90	1	13,073	0.01%
2023/10/23	1	54.40	1	55.40	54.60	0	13,559	0.00%
2023/10/20	1	54.30	4	53.88	54.60	-3	14,195	-0.02%
2023/10/19	1	55.00	0	0.00	55.70	1	14,951	0.01%
2023/10/18	1	55.70	1	55.10	55.00	0	14,986	0.00%
2023/10/17	2	57.85	0.2	57.70	56.70	1.8	14,982	0.01%
2023/10/16	3.1	58.23	1	58.80	58.40	2.1	14,955	0.01%
2023/10/13	0.1	59.90	0	0.00	59.10	0.1	14,941	0.00%
2023/10/12	12	60.50	0	0.00	60.50	12	14,944	0.08%
2023/10/11	11	60.10	3	60.33	59.50	8	14,940	0.05%
2023/10/06	1	64.50	0	0.00	63.90	1	14,856	0.01%
2023/10/04	3	62.10	0	0.00	63.20	3	14,861	0.02%
2023/10/03	1	64.00	1	63.30	62.60	0	14,915	0.00%
2023/10/02	4	65.10	4	65.83	64.80	0	15,031	0.00%
2023/09/28	6	64.10	9	64.03	64.20	-3	15,080	-0.02%
2023/09/27	0	0.00	1	61.90	62.00	-1	15,038	-0.01%
2023/09/26	1	62.10	0	0.00	61.00	1	15,200	0.01%
2023/09/25	3	62.03	0	0.00	61.90	3	15,227	0.02%
2023/09/21	2	59.05	3	59.43	59.50	-1	15,359	-0.01%
2023/09/20	2	61.40	1	60.70	60.50	1	15,458	0.01%
2023/09/19	3	60.70	1	60.90	60.70	2	15,624	0.01%
2023/09/18	1	61.90	0	0.00	61.80	1	16,630	0.01%
2023/09/15	0	0.00	21	63.49	63.40	-21	17,029	-0.12%
2023/09/14	2	63.75	0	0.00	63.10	2	17,006	0.01%
2023/09/13	21	62.30	18	62.86	62.70	3	16,985	0.02%
2023/09/12	36.1	61.66	7	62.53	61.50	29.1	17,199	0.17%
2023/09/11	16.1	68.27	1	68.10	68.00	15.1	17,018	0.09%
2023/09/08	8	76.30	1	75.80	75.50	7	17,221	0.04%
2023/09/07	4	78.53	1	78.20	78.20	3	17,673	0.02%
2023/09/06	0	0.00	2	78.85	78.90	-2	17,953	-0.01%
2023/09/05	1	78.70	1	77.60	77.50	0	18,626	0.00%
2023/09/04	1	77.50	0	0.00	77.00	1	19,046	0.01%
2023/09/01	3	78.90	2	79.30	78.90	1	19,801	0.01%
2023/08/31	3	80.13	2	78.80	80.90	1	20,581	0.00%
2023/08/30	0	0.00	1.2	77.51	77.20	-1.2	20,991	-0.01%
2023/08/29	1	76.70	3	76.83	76.70	-2	21,199	-0.01%
2023/08/28	4.2	76.09	3	76.97	75.40	1.2	21,261	0.01%
2023/08/25	2	79.70	6.2	79.88	80.60	-4.2	21,124	-0.02%
2023/08/24	10.1	82.35	24.1	83.10	80.90	-14	21,174	-0.07%
2023/08/23	24	82.53	12	82.84	81.50	12	21,170	0.06%
2023/08/22	36	83.96	35	84.41	84.00	1	20,851	0.00%
2023/08/21	3	78.80	16	78.89	79.50	-13	20,219	-0.06%
2023/08/18	5	71.46	0	0.00	72.30	5	19,950	0.03%
2023/08/17	5	75.60	2	74.00	75.70	3	19,720	0.02%
2023/08/16	4	71.33	4.3	72.08	72.50	-0.3	19,390	0.00%
2023/08/15	4	71.50	1	72.20	71.80	3	19,275	0.02%
2023/08/14	3	70.43	3	72.87	71.30	0	18,967	0.00%
2023/08/11	0	0.00	2	69.80	69.80	-2	18,584	-0.01%
2023/08/10	5	67.72	16	67.42	67.00	-11	18,311	-0.06%
2023/08/09	0	0.00	2	70.80	70.60	-2	18,094	-0.01%
2023/08/08	5.2	70.24	10	70.16	69.90	-4.8	17,853	-0.03%
2023/08/07	8.1	72.09	6	71.33	72.40	2.1	17,630	0.01%
2023/08/04	5.1	69.95	3	69.93	68.30	2.1	17,160	0.01%
2023/08/02	14	71.81	4	70.45	69.30	10	16,808	0.06%
2023/08/01	25.1	77.62	8	78.61	76.90	17.1	16,673	0.10%
2023/07/31	23	81.22	98	79.12	77.50	-75	16,440	-0.46%
2023/07/28	10	83.28	15.1	83.75	83.30	-5.1	15,957	-0.03%
2023/07/27	134.2	87.09	27	89.20	84.10	107.2	15,570	0.69%	大買/鉅額交易
2023/07/26	17	89.71	10.1	91.68	86.30	7	14,726	0.05%
2023/07/25	19.3	100.44	12	100.23	95.80	7.3	14,249	0.05%
2023/07/24	12.1	101.86	7	102.00	103.50	5.1	13,605	0.04%
2023/07/21	1	95.90	0.1	86.70	96.40	0.9	12,825	0.01%
2023/07/20	3	89.70	1	84.00	89.70	2	12,819	0.02%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/14	0	0.00	1	80.00	79.90	-1	12,994	-0.01%
2023/07/12	0	0.00	1	77.50	76.40	-1	13,087	-0.01%
2023/07/07	3	83.13	1	83.20	83.00	2	13,183	0.02%
2023/07/06	2	82.10	2.7	85.63	87.50	-0.7	13,073	-0.01%
2023/07/05	3	82.80	5	81.30	81.30	-2	13,003	-0.02%
2023/07/04	3.1	81.42	4	82.88	81.80	-0.9	13,031	-0.01%
2023/06/30	4	64.95	4	65.65	68.80	0	12,849	0.00%
2023/06/28	0	0.00	5	60.70	62.10	-5	12,731	-0.04%
2023/06/27	6	62.75	12	60.92	58.80	-6	12,580	-0.05%
2023/06/26	17	65.12	18	65.54	65.30	-1	12,367	-0.01%
2023/06/21	0.1	63.10	3.1	63.50	63.50	-3	11,328	-0.03%
2023/06/20	6	57.80	0	0.00	57.80	6	10,914	0.05%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	0	0.00	1	46.45	47.85	-1	10,939	-0.01%
2023/06/15	3	45.70	2	46.00	46.05	1	10,667	0.01%
2023/06/14	4	45.55	3	45.77	46.00	1	10,499	0.01%
2023/06/13	3	45.07	3.3	44.52	45.30	-0.3	10,174	0.00%
2023/06/12	6.3	43.31	5	43.60	42.75	1.3	9,884	0.01%
2023/06/09	11	44.71	3	44.25	44.70	8	9,545	0.08%
2023/06/08	1	43.20	2.1	43.22	42.30	-1.1	8,808	-0.01%
2023/06/07	2	41.50	0.1	42.30	42.20	1.9	8,347	0.02%
2023/06/06	8	40.64	8	40.88	41.60	0	7,586	0.00%
2023/06/05	3	40.42	6	40.97	41.50	-3	6,726	-0.04%
2023/06/02	1	37.25	2.5	37.75	37.75	-1.5	6,135	-0.02%
2023/06/01	1	33.85	2	33.65	34.35	-1	5,841	-0.02%
2023/05/30	8.4	34.73	6	34.55	34.60	2.4	5,527	0.04%
2023/05/29	2.1	34.87	5	33.95	35.10	-3	5,297	-0.06%
2023/05/26	6	32.60	14	32.26	32.05	-8	4,943	-0.16%
2023/05/25	3	31.95	12	32.51	32.65	-9	4,861	-0.19%
2023/05/24	4	31.15	6	31.32	31.35	-2	4,635	-0.04%
2023/05/23	1	30.30	22	30.22	30.95	-21	4,611	-0.46%
2023/05/22	0	0.00	15	30.07	30.10	-15	4,612	-0.33%
2023/05/19	30	29.75	5	29.89	29.50	25	4,557	0.55%
2023/05/18	2	29.28	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	1	29.55	29.30	-1	4,463	-0.02%
2023/05/16	2	28.65	0	0.00	28.70	2	4,410	0.05%
2023/05/15	3	28.43	0	0.00	28.25	3	4,382	0.07%
2023/05/11	1	28.30	1	28.45	28.30	0	4,428	0.00%
2023/05/10	6	29.08	0	0.00	29.20	6	4,405	0.14%
2023/05/09	2	29.13	0	0.00	28.65	2	4,363	0.05%
2023/05/08	13	30.08	0	0.00	29.35	13	4,261	0.31%
2023/05/05	1	32.40	2	32.50	32.60	-1	3,986	-0.03%
2023/05/04	3	31.45	0	0.00	31.85	3	3,887	0.08%
2023/05/03	2	31.63	0	0.00	31.50	2	3,882	0.05%
2023/04/28	1	31.65	0	0.00	31.70	1	3,923	0.03%
2023/04/26	3	30.95	4	31.10	30.90	-1	3,868	-0.03%
2023/04/25	0	0.00	1	30.90	30.90	-1	3,856	-0.03%
2023/04/21	3	31.20	2	31.00	31.35	1	3,767	0.03%
2023/04/20	9	31.52	5	31.85	31.10	4	3,674	0.11%
2023/04/19	0	0.00	5	32.65	32.05	-5	3,592	-0.14%
2023/04/18	1	31.35	1	31.50	31.50	0	3,436	0.00%
2023/04/17	12	31.56	0	0.00	31.50	12	3,365	0.36%
2023/04/14	2	30.98	2	31.10	31.20	0	3,253	0.00%
2023/04/13	0	0.00	1	31.20	31.20	-1	3,171	-0.03%
2023/04/12	0	30.65	16	30.26	30.40	-16	3,006	-0.53%
2023/04/11	0	0.00	21	30.40	30.20	-21	2,980	-0.70%
2023/04/10	15	30.70	1	30.30	30.70	14	2,917	0.48%
2023/04/07	42	29.86	42	29.93	29.90	0	2,834	0.00%
2023/04/06	2	29.18	0	0.00	29.30	2	2,738	0.07%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	40	29.49	20	29.30	29.50	20	2,665	0.75%
2023/03/29	2	28.65	0	0.00	28.65	2	2,532	0.08%
2023/03/28	1	28.70	0	0.00	28.65	1	2,550	0.04%
2023/03/23	0	0.00	6	29.35	29.35	-6	2,499	-0.24%
2023/03/22	0	29.55	2	29.98	29.35	-2	2,487	-0.08%
2023/03/20	6	29.70	0	0.00	29.45	6	2,387	0.25%
2023/03/17	0	0.00	2	28.70	29.10	-2	2,415	-0.08%
2023/03/16	2	28.20	0	0.00	28.30	2	2,370	0.08%
2023/03/15	1	29.75	2	29.42	29.35	-1	2,328	-0.04%
2023/03/13	0	0.00	10	27.05	27.65	-10	2,243	-0.45%
2023/03/08	5	28.65	2	28.65	28.70	3	2,226	0.13%
2023/03/07	5	28.15	6	28.20	28.00	-1	2,162	-0.05%
2023/03/03	0	27.60	6	27.60	27.55	-6	2,134	-0.28%
2023/02/22	1	27.65	1	27.75	27.75	0	2,077	0.00%
2023/02/21	0	0.00	10	27.40	27.35	-10	2,050	-0.49%
2023/02/20	18	27.71	2	27.45	27.65	16	2,045	0.78%
2023/02/17	0	0.00	1	26.75	27.10	-1	1,983	-0.05%
2023/02/15	1	26.40	0	0.00	26.55	1	2,034	0.05%
2023/02/14	0	0.00	1	26.45	26.45	-1	2,050	-0.05%
2023/02/13	2	26.28	0	0.00	26.35	2	2,074	0.10%
2023/02/10	2	27.00	2	26.25	26.25	0	2,101	0.00%
2023/02/09	1	27.25	0	0.00	27.15	1	2,124	0.05%
2023/02/07	2	26.60	2	26.50	26.50	0	2,095	0.00%
2023/02/06	0	26.80	0	0.00	26.45	0	2,117	0.00%
2023/02/02	0	0.00	0.4	26.55	26.60	-0.4	2,203	-0.02%
2023/02/01	0	0.00	1	26.25	26.50	-1	2,228	-0.04%
2023/01/31	1	26.45	30	26.40	26.60	-29	2,226	-1.30%
2023/01/13	29	25.25	0	0.00	25.15	29	2,204	1.32%
2023/01/09	0	0.00	28	25.90	25.85	-28	2,296	-1.22%
2023/01/04	0	0.00	0	25.55	25.60	0	2,426	0.00%
2022/12/26	0	0.00	2	26.35	26.20	-2	2,813	-0.07%
2022/12/13	28	26.59	0	0.00	26.45	28	3,179	0.88%
2022/12/12	1	26.15	0	0.00	26.30	1	3,184	0.03%
2022/12/08	0	0.00	1	26.35	26.35	-1	3,282	-0.03%
2022/12/05	4	27.25	2	27.25	27.35	2	3,350	0.06%
2022/12/01	0	26.40	0	0.00	26.15	0	3,290	0.00%
2022/11/28	10.2	25.40	10	25.30	25.50	0.2	3,541	0.01%
2022/11/22	0	0.00	2	25.15	25.00	-2	4,259	-0.05%
2022/11/18	2	26.08	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0	0.00	1	25.45	25.65	-1	4,772	-0.02%
2022/11/11	0	0.00	2	25.65	25.00	-2	5,368	-0.04%
2022/11/03	0	0.00	3	25.02	25.20	-3	5,714	-0.05%
2022/11/01	4	24.81	0	0.00	24.75	4	5,819	0.07%
2022/10/27	0	0.00	2	23.65	24.30	-2	5,750	-0.03%
2022/10/26	4	23.45	0	0.00	23.25	4	5,776	0.07%
2022/10/21	2	24.05	2	24.25	24.05	0	6,047	0.00%
2022/10/20	2	24.55	0	0.00	24.55	2	6,078	0.03%
2022/10/18	0	0.00	4	24.90	25.30	-4	6,122	-0.07%
2022/10/14	3	25.05	0	0.00	25.45	3	6,192	0.05%
2022/10/13	2	24.63	0	0.00	24.05	2	6,267	0.03%
2022/10/11	3	26.77	1	26.45	25.95	2	6,412	0.03%
2022/10/06	1	28.20	0	0.00	28.25	1	6,597	0.02%
2022/10/05	1	28.50	0	0.00	28.40	1	6,639	0.02%
2022/10/04	2	28.65	1	28.30	28.80	1	6,554	0.02%
2022/09/30	0	0.00	1	27.00	27.50	-1	6,597	-0.02%
2022/09/28	1	28.00	0	0.00	27.10	1	6,613	0.02%
2022/09/27	4	29.08	1	28.80	29.00	3	6,779	0.04%
2022/09/26	2	29.53	10	29.59	29.25	-8	6,818	-0.12%
2022/09/23	8	30.59	0	0.00	30.50	8	6,879	0.12%
2022/09/22	0	0.00	5	31.45	31.55	-5	6,956	-0.07%
2022/09/21	0	0.00	3	32.17	31.30	-3	7,035	-0.04%
2022/09/20	0	0.00	1	31.65	31.85	-1	7,069	-0.01%
2022/09/16	2	32.00	0	0.00	31.65	2	7,247	0.03%
2022/09/15	4	33.18	1	33.75	32.50	3	7,191	0.04%
2022/09/14	0	0.00	1	33.10	33.15	-1	7,084	-0.01%
2022/09/13	1	32.75	1	32.85	32.75	0	7,032	0.00%
2022/09/08	1	32.65	2	32.65	32.75	-1	7,043	-0.01%
2022/09/07	0	0.00	1	31.95	32.00	-1	7,020	-0.01%
2022/09/06	2	31.50	0	0.00	31.70	2	7,026	0.03%
2022/09/02	1	32.40	1	32.70	32.50	0	6,875	0.00%
2022/09/01	2	33.45	1	32.60	32.90	1	6,832	0.01%
2022/08/31	0	0.00	7	33.20	33.40	-7	6,709	-0.10%
2022/08/30	0	0.00	4.5	32.35	32.70	-4.5	6,537	-0.07%
2022/08/26	3.5	31.70	0	0.00	31.15	3.5	6,281	0.05%
2022/08/25	8	32.55	7	32.59	32.05	1	6,172	0.02%
2022/08/24	11	31.56	11	31.53	31.55	0	5,839	0.00%
2022/08/23	4	31.49	16	31.66	31.35	-12	5,778	-0.21%
2022/08/22	1	32.30	1	31.85	32.25	0	5,735	0.00%
2022/08/19	2	31.03	4.3	31.44	31.95	-2.3	5,510	-0.04%
2022/08/16	2.3	30.74	5	31.09	29.70	-2.7	5,316	-0.05%
2022/08/12	0	0.00	1	30.10	30.05	-1	5,024	-0.02%
2022/08/11	5	30.16	5	30.07	29.85	0	4,987	0.00%
2022/08/09	1	29.30	1	29.50	29.75	0	4,841	0.00%
2022/08/04	1	27.60	0	0.00	28.00	1	4,658	0.02%
2022/08/01	0	0.00	1	29.10	29.20	-1	4,547	-0.02%
2022/07/29	24	30.39	14	30.40	30.35	10	4,473	0.22%
2022/07/28	2	30.45	1	30.25	30.30	1	4,297	0.02%
2022/07/27	0	0.00	2	29.83	29.95	-2	4,222	-0.05%
2022/07/26	2	29.90	1	29.65	29.80	1	4,174	0.02%
2022/07/22	2	29.90	1	29.75	29.70	1	4,073	0.02%
2022/07/20	13	30.23	16	30.56	30.35	-3	3,972	-0.08%
2022/07/19	1	29.65	1	29.60	29.80	0	3,873	0.00%
2022/07/18	10	29.42	0.2	29.50	29.40	9.9	3,783	0.26%
2022/07/15	2	28.15	3	28.17	28.00	-1	3,622	-0.03%
2022/07/14	1	27.40	2	27.48	27.70	-1	3,502	-0.03%
2022/07/11	2.2	28.29	1	28.30	28.10	1.2	3,209	0.04%
2022/07/08	1	27.60	0	0.00	27.40	1	3,106	0.03%
2022/07/05	1	26.20	0	0.00	26.30	1	2,977	0.03%
2022/07/04	1	29.60	1	28.90	29.10	0	2,754	0.00%
2022/07/01	0	0.00	4	29.80	28.55	-4	2,680	-0.15%
2022/06/30	0	0.00	2	31.50	30.35	-2	2,549	-0.08%
2022/06/29	0	0.00	2	31.00	30.95	-2	2,437	-0.08%
2022/06/28	0	0.00	1	30.40	30.65	-1	2,326	-0.04%
2022/06/23	0	0.00	1	28.20	27.85	-1	1,928	-0.05%
2022/06/16	0	0.00	1	27.25	27.10	-1	1,801	-0.06%
2022/06/15	0	0.00	2	28.50	28.05	-2	1,760	-0.11%
2022/06/10	0.2	27.85	0	0.00	28.00	0.2	1,773	0.01%
2022/06/09	0	0.00	51	27.76	27.75	-51	1,728	-2.95%
2022/06/08	0	0.00	1	27.10	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	26.80	26.75	-1	1,643	-0.06%
2022/06/06	1	26.60	2	26.80	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.75	26.65	-1	1,661	-0.06%
2022/06/01	4	26.50	0	0.00	26.45	4	1,660	0.24%
2022/05/30	0	0.00	2	26.48	26.50	-2	1,671	-0.12%
2022/05/27	1	25.75	0	0.00	25.80	1	1,647	0.06%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/13	0	0.00	9	22.88	22.90	-9	2,360	-0.38%
2022/05/04	0	0.00	3	23.43	23.50	-3	2,452	-0.12%
2022/05/03	1	23.05	0	23.15	23.10	1	2,501	0.04%
2022/04/29	0	0.00	1	23.35	23.35	-1	2,523	-0.04%
2022/04/28	0	0.00	2	23.20	23.30	-2	2,606	-0.08%
2022/04/22	1	24.20	0	0.00	24.25	1	2,824	0.04%
2022/04/21	1	24.50	0	0.00	24.50	1	2,860	0.03%
2022/04/20	0	24.85	0	0.00	24.65	0	2,886	0.00%
2022/04/19	0	24.35	1	24.35	24.20	-1	2,922	-0.03%
2022/04/18	1	24.10	0	0.00	24.10	1	2,987	0.03%
2022/04/11	1	24.35	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	0.00	0.1	25.05	25.20	-0.1	3,899	0.00%
2022/04/07	4	24.98	0	0.00	24.90	4	3,985	0.10%
2022/04/01	0	25.98	0	0.00	25.90	0	4,586	0.00%
2022/03/29	50	26.12	0	0.00	26.00	50	4,668	1.07%
2022/03/21	0	0.00	2	26.20	26.20	-2	4,789	-0.04%
2022/03/17	0	0.00	2	26.25	26.20	-2	4,800	-0.04%
2022/03/14	5	25.90	5	25.80	25.80	0	4,732	0.00%
2022/03/11	11	25.84	10	25.83	25.70	1	4,739	0.02%
2022/03/08	1	23.55	0	0.00	23.55	1	4,670	0.02%
2022/03/07	1	24.85	0	0.00	24.80	1	4,639	0.02%
2022/03/04	2	25.95	0	0.00	25.85	2	4,632	0.04%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/01	0	0.00	1	25.90	26.00	-1	4,646	-0.02%
2022/02/25	2	25.35	0	0.00	25.60	2	4,582	0.04%
2022/02/24	2	26.40	1	26.05	25.90	1	4,501	0.02%
2022/02/23	0	0.00	4	26.25	26.85	-4	4,378	-0.09%
2022/02/22	1	25.80	0	0.00	25.85	1	4,351	0.02%
2022/02/21	0	0.00	1	26.85	26.55	-1	4,480	-0.02%
2022/02/18	2	27.10	0	0.00	27.20	2	4,619	0.04%
2022/02/17	4	27.20	4	27.08	26.70	0	4,659	0.00%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/14	1	26.10	0	0.00	26.10	1	4,724	0.02%
2022/02/08	0	0.00	1	26.75	26.75	-1	4,760	-0.02%
2022/02/07	0	0.00	3	26.38	26.65	-3	4,887	-0.06%
2022/01/26	3	26.07	0	0.00	26.00	3	4,919	0.06%
2022/01/25	1	26.35	0	0.00	26.00	1	5,008	0.02%
2022/01/24	2	26.60	0	0.00	26.80	2	5,185	0.04%
2022/01/21	2	26.80	0	0.00	27.10	2	5,563	0.04%
2022/01/18	1	27.60	0	0.00	27.35	1	5,466	0.02%
2022/01/17	0	0.00	2	28.30	27.85	-2	5,477	-0.04%
2022/01/14	0	0.00	10	26.80	26.85	-10	5,425	-0.18%
2022/01/13	0	0.00	12	27.91	27.70	-12	5,414	-0.22%
2022/01/12	2	27.90	0	0.00	28.05	2	5,417	0.04%
2022/01/11	0	0.00	6	28.43	28.45	-6	5,429	-0.11%
2022/01/10	1	29.00	0	0.00	28.70	1	5,401	0.02%
2022/01/05	1	28.50	0	0.00	28.80	1	5,455	0.02%
2022/01/04	1	29.50	0	0.00	29.30	1	5,337	0.02%
2022/01/03	28	29.61	9	29.13	28.50	19	5,174	0.37%
2021/12/30	3.1	28.32	8	28.35	28.40	-4.9	4,886	-0.10%
2021/12/29	10	28.55	0	0.00	28.55	10	4,837	0.21%
2021/12/28	5	28.45	50.3	27.95	28.40	-45.3	4,602	-0.98%
2021/12/27	0	0.00	6	26.93	27.00	-6	4,368	-0.14%
2021/12/24	1	26.30	0	0.00	26.45	1	4,485	0.02%
2021/12/23	1	26.60	1	26.60	26.45	0	4,643	0.00%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/16	5	27.20	11	27.17	26.65	-6	6,068	-0.10%
2021/12/15	0	0.00	10	26.23	26.90	-10	5,958	-0.17%
2021/12/14	1	26.05	8	26.21	26.05	-7	5,917	-0.12%
2021/12/13	7	26.70	3	26.77	26.65	4	5,937	0.07%
2021/12/10	0	0.00	3	26.52	26.40	-3	5,943	-0.05%
2021/12/09	9	26.28	2	26.35	25.90	7	5,921	0.12%
2021/12/08	1	25.75	0	0.00	25.60	1	5,915	0.02%
2021/12/07	3	25.93	0	0.00	26.10	3	5,920	0.05%
2021/12/01	51	26.15	1	26.20	26.40	50	6,112	0.82%
2021/11/30	0	0.00	2	26.60	26.40	-2	6,272	-0.03%
2021/11/26	3	26.23	1	25.95	26.30	2	6,328	0.03%
2021/11/25	12	27.03	0	0.00	26.75	12	6,335	0.19%
2021/11/24	2	26.90	0	0.00	26.75	2	6,483	0.03%
2021/11/23	2	26.88	0	0.00	26.85	2	6,563	0.03%
2021/11/19	2	27.65	0	0.00	26.95	2	6,592	0.03%
2021/11/18	0.3	27.45	5	27.40	27.45	-4.7	6,548	-0.07%
2021/11/17	4	28.85	8	28.94	29.00	-4	6,373	-0.06%
2021/11/16	6	28.40	1	29.20	28.25	5	6,195	0.08%
2021/11/15	2	28.00	5	28.43	28.25	-3	5,960	-0.05%
2021/11/12	0	0.00	10	26.55	26.50	-10	5,685	-0.18%
2021/11/08	0	0.00	10	26.90	26.80	-10	5,723	-0.17%
2021/11/05	0	0.00	20	26.89	27.15	-20	5,782	-0.35%
2021/11/04	30	27.79	1	28.00	27.20	29	5,946	0.49%
2021/11/02	1	26.50	0	0.00	26.60	1	6,019	0.02%
2021/11/01	1	28.40	10	27.78	27.65	-9	5,992	-0.15%
2021/10/29	18	27.82	6	27.58	27.80	12	5,863	0.20%
2021/10/27	2	26.20	0	0.00	26.15	2	5,849	0.03%
2021/10/26	1	26.40	0	0.00	26.20	1	6,036	0.02%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/19	1	26.80	1	27.00	26.85	0	6,252	0.00%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	1	26.90	1	26.95	26.90	0	6,202	0.00%
2021/10/14	0	0.00	2	26.80	26.55	-2	6,182	-0.03%
2021/10/13	2	27.05	2	27.05	27.35	0	6,140	0.00%
2021/10/12	0	0.00	1	26.15	26.10	-1	6,095	-0.02%
2021/10/08	1	26.95	5	26.55	26.30	-4	6,217	-0.06%
2021/10/04	0	0.00	9	26.51	26.05	-9	6,021	-0.15%
2021/10/01	1	27.80	0	0.00	26.55	1	5,962	0.02%
2021/09/30	0	0.00	2	28.23	27.75	-2	5,796	-0.03%
2021/09/29	7	28.83	25	28.91	28.30	-18	5,625	-0.32%
2021/09/28	2	28.98	10	28.19	29.15	-8	5,360	-0.15%
2021/09/27	38	28.71	32	28.51	28.55	6	5,168	0.12%
2021/09/24	5	27.11	11	27.28	27.85	-6	4,704	-0.13%
2021/09/23	3	25.95	24	25.71	26.25	-21	4,262	-0.49%
2021/09/22	2	24.30	0	0.00	24.50	2	4,159	0.05%
2021/09/17	7	25.12	2	25.00	25.20	5	4,148	0.12%
2021/09/16	1	26.00	0	0.00	25.50	1	4,137	0.02%
2021/09/15	0	0.00	7	26.20	26.50	-7	4,097	-0.17%
2021/09/13	12	25.32	0	0.00	25.35	12	4,052	0.30%
2021/09/10	1	26.75	0	0.00	26.90	1	4,047	0.02%
2021/09/09	3	27.05	2	26.85	27.00	1	4,005	0.02%
2021/09/08	27	26.84	31	27.35	26.35	-4	3,970	-0.10%
2021/09/06	8	27.62	0	0.00	26.85	8	3,802	0.21%
2021/09/03	3	27.58	7	27.24	27.70	-4	3,735	-0.11%
2021/09/02	1	27.50	0	0.00	26.85	1	3,561	0.03%
2021/09/01	0	0.00	5	27.00	27.15	-5	3,490	-0.14%
2021/08/31	7	26.15	11	26.03	27.15	-4	3,446	-0.12%
2021/08/30	6	26.87	7	26.90	26.60	-1	3,386	-0.03%
2021/08/27	6	25.51	0	0.00	25.35	6	3,222	0.19%
2021/08/26	5	24.30	1	23.90	24.20	4	3,119	0.13%
2021/08/25	1	23.70	0	0.00	23.85	1	3,083	0.03%
2021/08/20	11	22.29	2	22.20	22.30	9	3,024	0.30%
2021/08/19	0	0.00	2	22.45	22.30	-2	3,015	-0.07%
2021/08/18	2	22.25	2	22.35	23.15	0	3,013	0.00%
2021/08/17	0	0.00	1	24.00	22.65	-1	2,993	-0.03%
2021/08/16	0	0.00	2	24.08	23.90	-2	2,965	-0.07%
2021/08/13	5	24.60	0	0.00	25.05	5	2,944	0.17%
2021/08/12	0	0.00	1	24.40	24.90	-1	2,906	-0.03%
2021/08/11	1	23.90	0	0.00	24.00	1	2,896	0.03%
2021/08/10	11	26.96	13	26.85	25.35	-2	2,843	-0.07%
2021/08/09	18	28.22	19	28.04	28.15	-1	2,685	-0.04%
2021/08/04	6	28.40	11	28.15	27.60	-5	2,477	-0.20%
2021/08/02	17	28.01	20	27.84	28.10	-3	2,336	-0.13%
2021/07/29	1	25.05	2	25.18	25.10	-1	1,825	-0.05%
2021/07/28	1	23.55	0	0.00	23.70	1	1,765	0.06%
2021/07/27	2	23.73	0	0.00	24.30	2	1,782	0.11%
2021/07/23	11	24.88	2	25.05	25.20	9	1,739	0.52%
2021/07/16	2	23.80	0	0.00	23.80	2	1,532	0.13%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/13	1	22.40	2	22.45	22.05	-1	1,368	-0.07%
2021/07/09	0	0.00	58	22.25	22.25	-58	1,425	-4.07%
2021/07/08	2	22.40	0	0.00	22.35	2	1,470	0.14%
2021/06/23	0	0.00	1	22.90	22.65	-1	1,978	-0.05%
2021/06/18	2	22.50	0	0.00	22.40	2	2,087	0.10%
2021/06/17	1	22.65	0	0.00	22.60	1	2,225	0.04%
2021/06/02	1	22.95	0	0.00	23.05	1	2,724	0.04%
2021/05/20	0	0.00	0	22.20	22.05	0	3,163	0.00%
2021/05/14	0	0.00	1	21.90	21.10	-1	3,230	-0.03%
2021/05/12	10	21.44	0	0.00	21.65	10	3,244	0.31%
2021/05/11	0	0.00	5	22.48	23.15	-5	3,236	-0.15%
2021/05/07	1	24.80	3	24.85	25.30	-2	3,483	-0.06%
2021/05/06	31	24.42	0	0.00	24.65	31	3,831	0.81%
2021/05/04	2	24.80	0	0.00	24.55	2	3,885	0.05%
2021/04/29	2	27.00	5	26.95	27.15	-3	3,896	-0.08%
2021/04/27	6	27.04	0	0.00	27.30	6	3,979	0.15%
2021/04/26	0	0.00	6	26.85	26.70	-6	4,111	-0.15%
2021/04/23	0	0.00	3	26.65	26.60	-3	4,347	-0.07%
2021/04/22	0	0.00	14	27.00	26.50	-14	4,470	-0.31%
2021/04/21	0	27.70	0	0.00	27.35	0	4,492	0.00%
2021/04/20	0	0.00	8	27.43	27.40	-8	4,600	-0.17%
2021/04/19	3	27.37	0	0.00	27.35	3	4,664	0.06%
2021/04/14	0	0.00	9	27.63	28.00	-9	4,652	-0.19%
2021/04/13	0	0.00	3	28.25	28.15	-3	4,708	-0.06%
2021/04/09	2	29.00	12	29.04	29.00	-10	4,678	-0.21%
2021/04/08	0	0.00	10	28.50	28.85	-10	4,623	-0.22%
2021/04/07	0	28.20	6	28.06	28.05	-6	4,576	-0.13%
2021/04/06	10	27.50	1	27.65	27.55	9	4,543	0.20%
2021/04/01	1	27.00	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	26.90	0	0.00	27.20	1	4,545	0.02%
2021/03/29	0	0.00	2	27.75	27.70	-2	4,484	-0.04%
2021/03/24	12	27.02	0	0.00	27.05	12	4,528	0.26%
2021/03/23	2	27.48	0	0.00	27.10	2	4,538	0.04%
2021/03/22	10	28.82	0	0.00	28.45	10	4,594	0.22%
2021/03/19	0	0.00	2	28.45	28.25	-2	4,500	-0.04%
2021/03/18	0	0.00	0	27.30	28.35	0	4,466	0.00%
2021/03/16	11	28.16	0	0.00	28.25	11	4,543	0.24%
2021/03/15	0	0.00	2	27.63	27.85	-2	4,656	-0.04%
2021/03/11	0	26.95	0	0.00	26.95	0	4,675	0.00%
2021/03/10	1	26.35	0	0.00	26.50	1	4,708	0.02%
2021/03/09	5	26.65	0	26.00	26.20	5	4,746	0.11%
2021/03/05	0	0.00	6	26.94	27.60	-6	4,795	-0.13%
2021/03/04	6	26.75	1	26.75	26.75	5	4,666	0.11%
2021/03/02	7	26.56	0	0.00	25.95	7	4,758	0.15%
2021/02/25	1	25.70	0	0.00	25.70	1	5,065	0.02%
2021/02/23	0	0.00	2	25.10	25.15	-2	5,275	-0.04%
2021/02/22	0	25.60	8	25.64	25.55	-8	5,716	-0.14%
2021/02/19	2	25.00	3	25.68	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	1	25.40	25.50	-1	6,045	-0.02%
2021/02/17	0	24.95	0	0.00	24.25	0	6,075	0.00%
2021/02/04	2	23.50	0	0.00	23.50	2	6,153	0.03%
2021/02/02	0	0.00	3	23.35	23.60	-3	6,271	-0.05%
2021/02/01	10	23.32	0	0.00	22.50	10	6,330	0.16%
2021/01/29	4	23.55	0	0.00	23.50	4	6,210	0.06%
2021/01/27	4	23.35	0	0.00	23.60	4	6,041	0.07%
2021/01/21	0	25.85	0	0.00	24.00	0	6,597	0.00%
2021/01/19	2	24.50	0	0.00	24.45	2	7,090	0.03%
2021/01/18	7	22.85	1	25.60	25.65	6	7,289	0.08%
2021/01/15	6	25.38	0	0.00	24.50	6	7,472	0.08%
2021/01/14	7	26.30	0	0.00	26.10	7	7,616	0.09%
2021/01/13	5	27.00	0	0.00	26.00	5	7,644	0.07%
2021/01/12	6	27.84	0	0.00	27.25	6	7,628	0.08%
2021/01/08	5	29.75	0	0.00	29.15	5	7,931	0.06%
2021/01/06	0	0.00	3	30.15	29.15	-3	8,239	-0.04%
2021/01/04	0	0.00	1	30.20	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	137	30.01	30.15	-137	8,758	-1.56%	大賣/鉅額交易
2020/12/30	135	30.30	1	30.50	30.05	134	8,843	1.52%	大買/鉅額交易
2020/12/29	0	0.00	1	30.15	29.50	-1	9,133	-0.01%
2020/12/22	1	29.45	0	0.00	28.25	1	10,782	0.01%
2020/12/18	20	29.53	15	29.00	29.40	5	11,095	0.05%
2020/12/17	17	30.14	18	29.64	29.65	-1	11,127	-0.01%
2020/12/16	31	30.17	30	30.36	30.15	1	11,178	0.01%
2020/12/15	5	29.55	5	29.20	29.15	0	11,149	0.00%
2020/12/14	27	29.07	27	29.29	29.20	0	11,272	0.00%
2020/12/11	15	29.58	25	29.13	29.15	-10	11,322	-0.09%
2020/12/10	4	29.69	1	29.50	29.70	3	11,414	0.03%
2020/12/09	1	30.25	2	30.25	30.75	-1	11,468	-0.01%
2020/12/08	0	0.00	1	28.90	29.00	-1	11,434	-0.01%
2020/12/07	10	28.32	6	28.96	28.90	4	11,492	0.03%
2020/12/04	2	28.40	1	28.60	28.60	1	11,589	0.01%
2020/12/03	3	28.70	0	0.00	28.80	3	11,760	0.03%
2020/12/02	5	28.50	0	0.00	28.45	5	11,930	0.04%
2020/12/01	1	29.20	0	0.00	29.35	1	12,367	0.01%
2020/11/30	4	28.90	0	0.00	28.60	4	12,822	0.03%
2020/11/27	4	28.85	0	0.00	29.15	4	13,012	0.03%
2020/11/26	1	29.80	0	0.00	29.45	1	13,112	0.01%
2020/11/25	5	28.00	0	0.00	29.40	5	13,214	0.04%
2020/11/24	1	30.60	105	30.50	30.50	-104	13,074	-0.80%	大賣/鉅額交易
2020/11/23	76	30.52	2	30.80	30.80	74	13,164	0.56%
2020/11/20	28	31.73	35	30.80	30.80	-7	13,861	-0.05%
2020/11/19	44	30.56	38	30.55	31.00	6	13,900	0.04%
2020/11/18	18	33.88	8	35.01	32.55	10	13,522	0.07%
2020/11/12	15	36.55	15	36.15	36.15	0	14,144	0.00%
2020/11/10	2	37.05	1	36.15	36.15	1	14,618	0.01%
2020/11/09	10	37.60	4	37.38	37.25	6	14,931	0.04%
2020/11/06	1	36.30	1	36.15	36.15	0	15,233	0.00%
2020/11/05	16	36.99	5	37.50	36.75	11	15,914	0.07%
2020/11/04	4	37.15	0	0.00	36.80	4	15,893	0.03%
2020/11/03	0	0.00	1	36.40	37.20	-1	16,057	-0.01%
2020/10/30	30	37.63	72	37.44	36.55	-42	16,172	-0.26%
2020/10/29	28	36.49	57	37.33	37.95	-29	16,032	-0.18%
2020/10/28	32	37.73	40	37.15	37.05	-8	15,940	-0.05%
2020/10/27	11	35.98	28	36.35	36.85	-17	15,541	-0.11%
2020/10/26	23	35.93	21	36.35	36.30	2	15,581	0.01%
2020/10/23	29	34.78	27	35.13	36.00	2	15,291	0.01%
2020/10/22	16	33.04	15	33.52	33.00	1	14,867	0.01%
2020/10/21	3	32.55	0	0.00	33.00	3	14,600	0.02%
2020/10/19	33	32.86	12	32.85	32.65	21	14,460	0.15%
2020/10/16	29	33.43	25	33.25	33.15	4	14,423	0.03%
2020/10/15	21	32.81	26	33.13	33.15	-5	14,187	-0.04%
2020/10/14	32	32.15	31	32.38	32.30	1	14,049	0.01%
2020/10/13	69	32.03	62	31.69	31.75	7	13,853	0.05%
2020/10/12	12	30.93	11	31.58	32.20	1	13,665	0.01%
2020/10/08	42	30.41	18	30.02	30.00	24	13,393	0.18%
2020/10/07	10	29.70	11	30.07	30.00	-1	13,332	-0.01%
2020/10/06	67	30.77	16	29.90	29.90	51	13,297	0.38%
2020/10/05	9	28.86	9	29.34	29.60	0	13,095	0.00%
2020/09/30	14	27.92	9	28.43	28.30	5	13,009	0.04%
2020/09/29	20	27.96	20	27.60	27.60	0	12,981	0.00%
2020/09/28	15	27.33	15	27.77	28.15	0	13,018	0.00%
2020/09/25	7	28.12	9	27.77	27.15	-2	12,999	-0.02%
2020/09/24	4	28.40	33	28.56	29.00	-29	11,943	-0.24%
2020/09/23	2	28.10	27	28.36	28.20	-25	11,760	-0.21%
2020/09/22	10	27.20	12	27.91	27.95	-2	11,712	-0.02%
2020/09/21	5	28.06	3	27.80	27.80	2	11,732	0.02%
2020/09/18	3	27.85	5.5	28.17	28.20	-2.5	11,688	-0.02%
2020/09/17	6	27.37	6	27.60	28.10	0	11,712	0.00%
2020/09/16	1	27.20	12	26.81	26.80	-11	11,571	-0.10%
2020/09/14	20	25.30	14	26.09	26.15	6	11,405	0.05%
2020/09/11	0	0.00	2	26.15	26.00	-2	11,235	-0.02%
2020/09/10	5	27.22	0	0.00	26.90	5	11,123	0.04%
2020/09/09	2	27.65	1	27.40	27.50	1	11,045	0.01%
2020/09/08	16	27.47	14	27.61	27.10	2	10,906	0.02%
2020/09/07	16	29.10	17	29.25	28.70	-1	10,716	-0.01%
2020/09/04	14	28.09	70	28.86	29.60	-56	10,534	-0.53%
2020/09/03	18	29.32	19	29.16	29.00	-1	10,036	-0.01%
2020/09/02	24	28.03	14	27.86	28.00	10	9,499	0.11%
2020/09/01	0	0.00	4	27.54	27.00	-4	9,447	-0.04%
2020/08/31	3	26.60	6	26.89	27.20	-3	9,337	-0.03%
2020/08/28	29	26.44	16	26.40	26.50	13	9,153	0.14%
2020/08/27	40	25.98	3	25.63	25.75	37	9,005	0.41%
2020/08/26	36	26.97	44.1	26.06	25.75	-8.1	8,866	-0.09%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/24	1	23.30	3	23.52	23.70	-2	8,044	-0.02%
2020/08/21	11	23.71	11	23.86	23.50	0	7,980	0.00%
2020/08/20	19	24.47	10	23.70	23.40	9	7,820	0.12%
2020/08/19	2	25.88	12	26.03	25.90	-10	7,567	-0.13%
2020/08/18	12	24.68	33	24.98	25.80	-21	7,345	-0.29%
2020/08/17	35	25.24	11	24.91	25.10	24	7,016	0.34%
2020/08/14	0	0.00	1	23.30	24.15	-1	6,639	-0.02%
2020/08/13	2	25.05	4	23.71	23.85	-2	6,448	-0.03%
2020/08/12	2	23.85	13	22.94	24.00	-11	6,039	-0.18%
2020/08/11	19	22.13	4	23.04	21.90	15	5,662	0.26%
2020/08/10	0	0.00	2	22.85	22.85	-2	4,937	-0.04%
2020/08/07	0	0.00	16	19.97	20.80	-16	4,861	-0.33%
2020/08/06	5	19.20	6	19.49	19.35	-1	4,793	-0.02%
2020/08/05	6	19.45	7	19.20	19.30	-1	4,725	-0.02%
2020/08/03	0	0.00	1	18.25	18.30	-1	4,731	-0.02%
2020/07/31	0	0.00	5	17.95	17.95	-5	4,808	-0.10%
2020/07/30	15	17.60	15	17.83	17.95	0	4,948	0.00%
2020/07/29	0	0.00	1	16.90	17.00	-1	4,785	-0.02%
2020/07/28	0	0.00	1	16.50	16.25	-1	4,737	-0.02%
2020/07/27	1	16.20	10	16.25	16.20	-9	4,736	-0.19%
2020/07/24	2	16.40	0	0.00	16.65	2	4,754	0.04%
2020/07/22	0	0.00	3	15.90	16.70	-3	4,742	-0.06%
2020/07/14	16	16.08	29	15.80	15.70	-13	4,630	-0.28%
2020/07/13	0	0.00	10	16.20	16.35	-10	4,586	-0.22%
2020/07/10	16	16.71	23	16.73	16.60	-7	4,545	-0.15%
2020/07/09	6	18.72	5	18.66	18.65	1	4,420	0.02%
2020/07/08	14	18.96	2	18.95	18.90	12	4,246	0.28%
2020/07/07	21	19.06	2	19.05	18.95	19	4,145	0.46%
2020/07/06	21	19.21	0	0.00	19.40	21	4,033	0.52%
2020/07/03	3	18.85	8	18.90	18.80	-5	3,932	-0.13%
2020/07/02	10	18.20	10	18.35	18.35	0	3,850	0.00%
2020/07/01	3	18.18	7	18.21	18.10	-4	3,798	-0.11%
2020/06/30	5	18.08	12	18.06	18.05	-7	3,765	-0.19%
2020/06/29	1	17.60	7	17.69	17.80	-6	3,688	-0.16%
2020/06/24	7	17.68	4	17.69	17.65	3	3,654	0.08%
2020/06/23	2	17.30	11	17.23	17.15	-9	3,535	-0.25%
2020/06/22	15	17.41	2	17.53	17.35	13	3,524	0.37%
2020/06/19	3	17.50	10	17.40	17.35	-7	3,554	-0.20%
2020/06/18	0	0.00	1	17.25	17.25	-1	3,587	-0.03%
2020/06/17	0	0.00	3	17.15	17.10	-3	3,611	-0.08%
2020/06/16	0	0.00	6	17.15	17.10	-6	3,666	-0.16%
2020/06/15	2	16.90	0	0.00	16.95	2	3,718	0.05%
2020/06/12	0	0.00	2	16.70	16.70	-2	3,732	-0.05%
2020/06/11	4	17.08	6	17.30	16.85	-2	3,736	-0.05%
2020/06/10	1	17.35	72	17.36	17.35	-71	3,742	-1.90%
2020/06/09	14	17.63	8	17.68	17.55	6	3,811	0.16%
2020/06/08	20	17.95	35	17.91	17.85	-15	3,848	-0.39%
2020/06/05	1	17.65	9	17.55	17.55	-8	3,677	-0.22%
2020/06/04	11	17.44	14	17.35	17.35	-3	3,669	-0.08%
2020/06/03	0	0.00	8	17.44	17.45	-8	3,717	-0.22%
2020/06/02	22	17.37	1	17.30	17.30	21	3,723	0.56%
2020/06/01	11	17.35	2	17.43	17.30	9	3,836	0.23%
2020/05/29	70	17.45	9	17.36	17.35	61	3,982	1.53%
2020/05/28	1	16.90	4	17.04	16.90	-3	3,864	-0.08%
2020/05/26	3	17.40	10	17.54	17.20	-7	3,978	-0.18%
2020/05/25	0	0.00	14	16.96	17.10	-14	3,901	-0.36%
2020/05/22	0	0.00	1	16.95	16.80	-1	3,909	-0.03%
2020/05/21	0	0.00	4	16.84	16.85	-4	3,920	-0.10%
2020/05/20	3	16.80	0	0.00	16.80	3	3,954	0.08%
2020/05/19	21	16.97	10	16.85	16.85	11	4,070	0.27%
2020/05/18	0	0.00	11	16.90	16.85	-11	4,128	-0.27%
2020/05/15	3	17.00	1	16.85	16.85	2	4,230	0.05%
2020/05/14	2	17.18	5	17.12	17.05	-3	4,336	-0.07%
2020/05/13	11	16.75	21	17.32	17.35	-10	4,454	-0.22%
2020/05/12	19	16.84	10	16.70	16.75	9	4,257	0.21%
2020/05/11	33	17.71	12	17.53	17.50	21	4,161	0.50%
2020/05/08	3	17.10	11	17.06	17.30	-8	3,963	-0.20%
2020/05/07	24	17.05	23	17.25	17.40	1	3,873	0.03%
2020/05/06	6	16.89	18	15.99	16.95	-12	3,715	-0.32%
2020/05/05	10	15.40	0	0.00	15.45	10	3,530	0.28%
2020/05/04	0	0.00	12	15.16	15.30	-12	3,536	-0.34%
2020/04/30	15	15.35	12	15.25	15.35	3	3,546	0.08%
2020/04/29	2	15.55	15	15.37	15.35	-13	3,549	-0.37%
2020/04/28	0	0.00	7	15.46	15.50	-7	3,573	-0.20%
2020/04/27	5	14.80	15	15.00	15.00	-10	3,618	-0.28%
2020/04/24	10	14.50	10	14.55	14.60	0	3,664	0.00%
2020/04/23	17	14.50	11	14.55	14.50	6	3,748	0.16%
2020/04/22	1	14.40	0	0.00	14.40	1	3,765	0.03%
2020/04/20	13	14.82	8	14.88	14.85	5	3,839	0.13%
2020/04/17	17	15.27	21	15.01	15.00	-4	3,963	-0.10%
2020/04/16	22	14.57	15	14.55	14.60	7	3,991	0.18%
2020/04/15	5	14.70	0	0.00	14.75	5	4,016	0.12%
2020/04/13	0	0.00	10	14.50	14.35	-10	4,133	-0.24%
2020/04/09	0	0.00	4	14.45	14.50	-4	4,200	-0.10%
2020/04/08	0	0.00	13	14.50	14.50	-13	4,304	-0.30%
2020/04/07	2	14.50	3	14.68	14.60	-1	4,325	-0.02%
2020/04/06	15	14.40	12	14.30	14.30	3	4,465	0.07%
2020/03/31	20	14.10	11	13.90	13.95	9	4,419	0.20%
2020/03/30	1	13.80	5	13.84	13.95	-4	4,395	-0.09%
2020/03/27	11	14.14	16	14.09	14.10	-5	4,381	-0.11%
2020/03/26	0	0.00	10	14.00	14.05	-10	4,352	-0.23%
2020/03/25	12	14.29	0	0.00	14.05	12	4,341	0.28%
2020/03/24	0	13.90	29	13.83	14.00	-29	4,310	-0.67%
2020/03/23	15	12.82	62	12.79	12.80	-47	4,248	-1.11%
2020/03/20	71	13.63	0	0.00	13.75	71	4,208	1.69%
2020/03/19	19	13.26	0	0.00	12.75	19	4,143	0.46%
2020/03/18	11	14.42	20	14.41	14.15	-9	4,070	-0.22%
2020/03/17	0	0.00	7	14.40	14.40	-7	4,038	-0.17%
2020/03/16	26	14.38	15	14.33	14.35	11	3,994	0.28%
2020/03/13	0	0.00	6	14.08	14.10	-6	3,956	-0.15%
2020/03/12	8	15.14	60	15.48	15.15	-52	3,859	-1.35%
2020/03/11	20	16.33	12	16.01	15.95	8	3,778	0.21%
2020/03/10	56	16.09	0	0.00	16.40	56	3,750	1.49%
2020/03/09	15	16.69	13	16.05	15.95	2	3,708	0.05%
2020/03/06	6	16.71	18	16.75	16.75	-12	3,635	-0.33%
2020/03/05	17	16.95	27	17.07	16.95	-10	3,607	-0.28%
2020/03/04	36	16.62	32.2	16.88	17.00	3.8	3,478	0.11%
2020/03/03	19	16.13	30	16.15	16.10	-11	3,298	-0.33%
2020/03/02	1	16.10	0	0.00	15.90	1	3,272	0.03%
2020/02/27	15	16.52	61	16.29	15.75	-46	3,226	-1.43%
2020/02/25	0	0.00	2	16.75	16.80	-2	3,109	-0.06%
2020/02/24	10	16.50	11	16.80	16.70	-1	3,081	-0.03%
2020/02/21	21	17.15	5	16.97	16.90	16	3,048	0.52%
2020/02/20	14	17.55	18	17.53	17.50	-4	2,987	-0.13%
2020/02/19	18	17.09	10	17.18	17.10	8	2,859	0.28%
2020/02/18	13	17.39	11	17.33	17.20	2	2,789	0.07%
2020/02/17	16	16.96	17	17.11	17.20	-1	2,656	-0.04%
2020/02/14	57	16.18	8	16.66	16.75	49	2,508	1.95%
2020/02/12	1	15.70	1	15.95	15.75	0	2,368	0.00%
2020/02/11	13	15.75	62	15.71	15.80	-49	2,364	-2.07%
2020/02/04	22	15.85	0	0.00	15.75	22	2,676	0.82%
2020/01/31	11	15.66	21	15.72	15.70	-10	2,627	-0.38%
2020/01/20	13	17.14	10	17.05	17.15	3	2,514	0.12%
2020/01/17	2	16.90	0	0.00	16.95	2	2,533	0.08%
2020/01/16	0	0.00	20	16.70	16.75	-20	2,453	-0.82%
2020/01/15	21	16.60	6	16.73	16.60	15	2,449	0.61%
2020/01/14	10	16.80	10	16.55	16.55	0	2,432	0.00%
2020/01/10	2	16.60	0	0.00	16.30	2	2,313	0.09%
2020/01/09	16	16.01	6	16.00	16.00	10	2,221	0.45%
2020/01/08	16	15.85	11	16.04	15.90	5	2,195	0.23%
2020/01/07	55	15.75	1	15.80	16.05	54	2,187	2.47%
2020/01/06	0	0.00	1	15.55	15.55	-1	2,132	-0.05%
2020/01/03	10	16.20	0	0.00	15.95	10	2,108	0.47%
2020/01/02	4	16.18	2	16.25	16.20	2	2,077	0.10%
2019/12/31	16	15.90	4	15.88	15.85	12	1,981	0.61%
2019/12/30	1	15.85	2	15.83	15.85	-1	1,928	-0.05%
2019/12/26	1	15.05	7	14.95	14.95	-6	1,760	-0.34%
2019/12/25	0	0.00	5	14.90	14.90	-5	1,768	-0.28%
2019/12/20	10	15.10	0	0.00	15.05	10	1,837	0.54%
2019/12/17	0	0.00	5	14.80	14.85	-5	1,851	-0.27%
2019/12/09	2	14.80	2	14.75	14.75	0	2,152	0.00%
2019/12/06	2	14.90	0	0.00	14.75	2	2,196	0.09%
2019/11/28	1	15.15	0	0.00	15.00	1	2,518	0.04%
2019/11/22	0	0.00	4	15.00	15.00	-4	2,787	-0.14%
2019/11/19	1	14.90	1	15.00	15.00	0	3,622	0.00%
2019/11/15	4	15.03	1	15.05	15.05	3	4,007	0.07%
2019/11/14	1	15.05	0	0.00	14.90	1	4,015	0.02%
2019/11/12	0	0.00	2	15.20	15.20	-2	4,098	-0.05%
2019/11/08	2	15.60	0	0.00	15.60	2	4,211	0.05%
2019/11/06	12	16.26	10	16.15	16.20	2	4,152	0.05%
2019/11/05	4	16.28	10	16.14	16.25	-6	4,060	-0.15%
2019/11/04	0	0.00	15	15.50	15.60	-15	3,800	-0.39%
2019/10/29	1	15.60	0	0.00	15.45	1	3,797	0.03%
2019/10/25	6	15.82	13	15.82	15.75	-7	3,786	-0.18%
2019/10/24	1	15.60	1	15.50	15.50	0	3,765	0.00%
2019/10/23	15	15.65	5	15.57	15.50	10	3,829	0.26%
2019/10/22	2	15.70	5	15.71	15.65	-3	3,854	-0.08%
2019/10/21	8	15.66	13	15.67	15.75	-5	3,863	-0.13%
2019/10/17	10	15.70	12.1	15.65	15.65	-2.1	3,808	-0.06%
2019/10/15	2	15.60	15	15.60	15.50	-13	3,781	-0.34%
2019/10/14	14	15.39	19	15.35	15.35	-5	3,729	-0.13%
2019/10/09	2	14.90	2	15.00	15.05	0	3,687	0.00%
2019/10/07	3	14.97	0	0.00	14.90	3	3,668	0.08%
2019/10/04	12	14.50	0	0.00	14.50	12	3,646	0.33%
2019/10/03	5	14.50	0	0.00	14.50	5	3,675	0.14%
2019/10/02	0	0.00	1	14.65	14.65	-1	3,683	-0.03%
2019/09/27	11	15.01	10	14.60	14.70	1	3,850	0.03%
2019/09/26	13	15.21	23	15.17	15.15	-10	3,809	-0.26%
2019/09/23	20	15.38	10	15.40	15.40	10	3,798	0.26%
2019/09/19	1	15.45	1	15.35	15.35	0	3,772	0.00%
2019/09/18	10	15.60	0	0.00	15.45	10	3,768	0.27%
2019/09/17	2	15.70	0	0.00	15.65	2	3,739	0.05%
2019/09/12	19	16.06	23	16.07	15.95	-4	3,731	-0.11%
2019/09/10	3	15.42	6	15.40	15.35	-3	3,515	-0.09%
2019/09/09	0	0.00	6	15.71	15.65	-6	3,495	-0.17%
2019/09/06	10	15.65	10	15.65	15.75	0	3,502	0.00%
2019/09/05	0	0.00	5	15.80	15.75	-5	3,567	-0.14%
2019/09/04	18	16.02	12	16.00	15.90	6	3,516	0.17%
2019/09/03	13	15.77	15	15.67	15.70	-2	3,401	-0.06%
2019/09/02	10	15.70	10	15.75	15.90	0	3,331	0.00%
2019/08/30	20	15.71	48	15.82	15.70	-28	3,278	-0.85%
2019/08/29	22	15.40	38	15.24	15.25	-16	3,101	-0.52%
2019/08/28	20	15.48	0	0.00	15.30	20	3,071	0.65%
2019/08/27	40	15.59	13	15.55	15.60	27	3,023	0.89%
2019/08/26	14	15.50	24	15.68	15.60	-10	2,977	-0.34%
2019/08/23	17	15.62	20	15.60	15.55	-3	2,875	-0.10%
2019/08/22	79	16.10	20	15.95	15.90	59	2,778	2.12%
2019/08/21	13	15.85	27	15.85	15.85	-14	2,167	-0.65%
2019/08/20	9	14.63	8	14.53	14.45	1	1,913	0.05%
2019/08/19	8	13.90	5	13.97	14.00	3	1,780	0.17%
2019/08/16	10	14.10	0	0.00	13.90	10	1,769	0.57%
2019/08/15	21	14.22	1	14.20	14.00	20	1,731	1.16%
2019/08/14	10	14.05	3	14.15	13.85	7	1,672	0.42%
2019/08/13	0	0.00	7	14.85	14.90	-7	1,569	-0.45%
2019/08/12	10	14.20	0	0.00	14.55	10	1,540	0.65%
2019/08/02	0	0.00	5	14.00	13.90	-5	1,638	-0.31%
2019/07/26	15	14.47	1	14.20	14.20	14	1,817	0.77%
2019/07/25	17	15.01	1	14.90	14.90	16	1,762	0.91%
2019/07/24	1	14.60	2	14.70	14.90	-1	1,715	-0.06%
2019/07/19	4	14.90	0	0.00	14.80	4	1,723	0.23%
2019/07/12	3	14.75	0	0.00	14.85	3	2,174	0.14%
2019/07/10	2	14.93	0	0.00	14.95	2	2,385	0.08%
2019/07/09	30	15.43	30	15.01	14.95	0	2,645	0.00%
2019/07/08	25	15.52	25	15.50	15.50	0	2,865	0.00%
2019/07/05	68	15.85	61	15.59	15.65	7	3,035	0.23%
2019/07/04	11	15.54	12	15.68	15.70	-1	2,984	-0.03%
2019/07/02	0	0.00	0	14.75	14.75	0	2,880	0.00%
2019/07/01	0	0.00	2	14.75	14.75	-2	2,880	-0.07%
2019/06/25	0	0.00	1	15.05	14.80	-1	2,985	-0.03%
2019/06/24	10	15.00	10	14.95	14.95	0	3,000	0.00%
2019/06/21	15	14.93	17	15.07	14.90	-2	3,081	-0.06%
2019/06/20	30	14.83	31	14.83	14.80	-1	3,149	-0.03%
2019/06/19	10	14.70	10	14.78	14.75	0	3,168	0.00%
2019/06/18	15	14.78	15	14.57	14.55	0	3,162	0.00%
2019/06/17	1	14.85	1	14.85	14.75	0	3,152	0.00%
2019/06/14	0	0.00	2	14.88	14.75	-2	3,128	-0.06%
2019/06/13	2	14.80	7	14.54	14.90	-5	3,134	-0.16%
2019/06/11	0	0.00	1	13.90	13.85	-1	3,027	-0.03%
2019/05/30	1	14.30	0	0.00	14.10	1	2,993	0.03%
2019/05/28	0	0.00	12	13.40	13.55	-12	2,934	-0.41%
2019/05/24	0	0.00	2	13.40	13.15	-2	2,905	-0.07%
2019/05/21	0	0.00	4	13.18	13.40	-4	2,868	-0.14%
2019/05/17	0	0.00	2	13.45	13.40	-2	2,812	-0.07%
2019/05/15	1	13.80	1	13.60	13.60	0	2,782	0.00%
2019/05/14	0	0.00	5	13.84	13.80	-5	2,747	-0.18%
2019/05/13	1	13.90	0	0.00	13.90	1	2,707	0.04%
2019/05/10	2	14.78	3	14.48	14.40	-1	2,665	-0.04%
2019/05/09	1	15.00	1	14.60	14.65	0	2,620	0.00%
2019/05/08	1	14.80	2	14.83	14.95	-1	2,536	-0.04%
2019/05/07	1	13.90	1	14.05	13.95	0	2,451	0.00%
2019/05/06	0	0.00	2	14.20	13.95	-2	2,418	-0.08%
2019/05/03	1	14.50	1	14.65	14.35	0	2,397	0.00%
2019/05/02	1	14.25	0	0.00	14.35	1	2,368	0.04%
2019/04/30	1	14.15	3	14.47	14.35	-2	2,350	-0.09%
2019/04/29	1	14.30	1	14.05	14.05	0	2,312	0.00%
2019/04/26	3	14.53	2	14.53	14.20	1	2,286	0.04%
2019/04/25	1	14.85	1	14.45	14.40	0	2,273	0.00%
2019/04/23	1	14.70	2	14.83	14.45	-1	2,161	-0.05%
2019/04/22	0	0.00	2	16.13	15.95	-2	2,000	-0.10%
2019/04/19	2	16.53	1	16.05	16.20	1	1,943	0.05%
2019/04/17	1	14.95	8	15.11	14.90	-7	1,679	-0.42%
2019/04/16	7	14.68	7	14.69	14.90	0	1,600	0.00%
2019/04/15	0	15.00	0	0.00	15.10	0	1,442	0.00%
2019/04/12	3	14.03	12	13.65	14.15	-9	1,168	-0.77%
2019/04/11	1	12.50	9	12.78	13.00	-8	910	-0.88%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/04/03	0	11.40	0	0.00	11.50	0	664	0.00%
2019/04/01	0	0.00	3	11.90	11.65	-3	616	-0.49%
2019/03/29	0	0.00	11	11.75	11.75	-11	577	-1.90%
2019/03/28	2	11.95	3	11.83	11.85	-1	549	-0.18%
2019/03/27	0	0.00	11	11.50	11.60	-11	496	-2.22%
2019/03/26	5	11.48	2	11.23	11.35	3	462	0.65%
2019/03/25	0	0.00	5	11.21	11.40	-5	369	-1.35%
2019/03/18	2	10.30	0	0.00	10.05	2	217	0.92%
2019/03/07	2	9.70	0	0.00	9.78	2	168	1.19%
2019/03/05	0	0.00	1	9.51	9.77	-1	170	-0.58%
2019/01/09	0	0.00	6	8.93	8.92	-6	126	-4.76%
2018/12/28	0	0.00	10	9.00	9.00	-10	153	-6.51%
2018/12/27	0	0.00	1	8.96	9.04	-1	156	-0.64%
2018/11/20	0	0.00	2	9.89	10.05	-2	227	-0.88%
2018/09/20	1	9.78	0	0.00	9.72	1	441	0.23%
2018/09/11	1	9.31	0	0.00	9.33	1	444	0.22%
2018/09/05	0	0.00	0	10.20	10.10	0	448	0.00%
2018/08/02	1	11.05	0	0.00	10.80	1	611	0.16%
2018/08/01	8	10.90	8	11.00	11.00	0	608	0.00%
2018/07/16	0	0.00	1.2	10.67	10.60	-1.2	538	-0.22%
2018/07/13	2	10.60	0	0.00	10.70	2	535	0.37%
2018/07/11	2	10.60	0	0.00	10.65	2	546	0.37%
2018/07/10	2	10.70	0	0.00	10.75	2	556	0.36%
2018/07/09	8	10.84	0	0.00	10.85	8	660	1.21%
2018/07/03	0	0.00	20	10.90	10.80	-20	743	-2.69%
2018/06/27	2	10.60	0	0.00	10.55	2	734	0.27%
2018/06/21	2	10.95	0	0.00	10.85	2	743	0.27%
2018/06/19	4	11.08	0	0.00	10.95	4	778	0.51%
2018/06/15	2	11.15	0	0.00	11.15	2	776	0.26%
2018/06/14	4	11.20	0	0.00	11.25	4	774	0.52%
2018/06/11	4	11.45	0	0.00	11.40	4	752	0.53%
2018/06/05	2	11.50	0	0.00	11.55	2	723	0.28%
2018/06/01	2	11.50	0	0.00	11.60	2	708	0.28%
2018/05/30	0	0.00	20	11.05	11.25	-20	708	-2.82%
2018/05/29	20	11.20	1	11.20	10.90	19	699	2.72%
2018/05/18	0	0.00	2	10.90	10.95	-2	683	-0.29%
2018/05/17	1	10.60	0	0.00	10.70	1	672	0.15%
2018/04/26	20	10.55	0	0.00	10.40	20	860	2.32%
2018/04/25	1	10.55	10	10.50	10.55	-9	861	-1.04%
2018/04/24	2	10.65	0	0.00	10.55	2	893	0.22%
2018/04/10	0	0.00	1	11.90	11.90	-1	828	-0.12%
2018/03/28	0	0.00	1	10.95	10.90	-1	1,063	-0.09%
2018/03/23	1	10.95	0	0.00	10.95	1	1,285	0.08%
2018/03/22	2	11.30	0	0.00	11.25	2	1,290	0.16%
2018/03/13	2	10.80	0	0.00	10.80	2	1,523	0.13%
2018/03/12	0	0.00	1	10.85	10.80	-1	1,558	-0.06%
2018/03/07	0	0.00	9	11.00	10.90	-9	1,666	-0.54%
2018/03/02	1	10.90	0	0.00	11.05	1	2,163	0.05%
2018/02/21	2	10.65	0	0.00	10.65	2	2,233	0.09%
2018/02/07	1	11.25	0	0.00	10.95	1	2,338	0.04%
2018/01/29	12	12.41	0	0.00	12.45	12	2,310	0.52%
2018/01/19	0	0.00	2	12.15	12.15	-2	2,211	-0.09%
2018/01/17	2	12.15	20	12.20	12.15	-18	2,181	-0.83%
2018/01/09	0	0.00	10	12.40	12.45	-10	2,231	-0.45%
2018/01/02	0	0.00	1	12.55	12.55	-1	2,142	-0.05%