佳世達 (2352)-元大-金門券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
36.60
漲跌
--
漲幅
0.00%
成交量
1,990張
產業
上市電腦週邊類股
1130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

佳世達 (2352)籌碼相關－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/12/11	0.1	36.40	0	0.00	36.60	0.1	3,888	0.00%
2024/12/10	3.1	36.92	2	37.28	36.60	1.1	3,905	0.03%
2024/12/09	2.1	37.49	0.2	37.65	37.15	1.9	3,969	0.05%
2024/12/06	0.3	37.89	1.2	37.84	37.80	-0.9	3,973	-0.02%
2024/12/05	0.2	37.70	0.3	37.98	37.60	-0.1	3,987	0.00%
2024/12/04	3.2	37.84	1	37.90	37.90	2.2	4,060	0.05%
2024/12/03	0.2	37.70	3.5	37.61	37.75	-3.3	4,146	-0.08%
2024/12/02	2.5	37.05	2	37.00	37.00	0.5	4,229	0.01%
2024/11/29	1	36.85	0	0.00	36.95	1	4,583	0.02%
2024/11/28	0.4	36.90	0	0.00	36.85	0.4	4,639	0.01%
2024/11/27	0.6	37.60	4.4	37.60	37.25	-3.8	4,638	-0.08%
2024/11/26	0.4	37.96	1	37.90	37.80	-0.6	4,636	-0.01%
2024/11/25	3	37.57	0.6	37.65	37.80	2.4	4,592	0.05%
2024/11/22	0.6	37.35	1	37.80	37.25	-0.4	4,602	-0.01%
2024/11/21	0.5	36.99	0	0.00	37.10	0.5	4,612	0.01%
2024/11/20	0.5	37.11	0	0.00	36.90	0.5	4,615	0.01%
2024/11/19	3	36.57	1.6	36.89	37.25	1.4	4,632	0.03%
2024/11/18	0.4	36.30	1.4	36.25	36.40	-1	4,732	-0.02%
2024/11/15	2.6	36.28	3	36.57	36.55	-0.4	4,835	-0.01%
2024/11/14	1	36.25	1	36.47	36.15	0	4,913	0.00%
2024/11/13	4	36.39	1	36.52	36.45	3	5,161	0.06%
2024/11/12	3	36.40	1	36.58	36.60	2	5,308	0.04%
2024/11/11	0.3	37.00	2.6	36.95	36.80	-2.3	5,297	-0.04%
2024/11/08	5.5	37.26	2	37.70	37.15	3.5	5,321	0.07%
2024/11/07	1.1	37.58	2	37.95	37.85	-0.9	5,365	-0.02%
2024/11/06	2	37.15	2	37.18	37.00	0	5,352	0.00%
2024/11/05	2.2	36.40	0.2	36.45	36.35	2	5,408	0.04%
2024/11/04	0.3	36.58	0	0.00	36.50	0.3	5,628	0.01%
2024/11/01	0.1	36.40	0	0.00	36.45	0.1	5,885	0.00%
2024/10/30	0.1	36.10	3.4	36.08	36.00	-3.3	5,968	-0.05%
2024/10/29	9.4	36.12	10	36.01	36.05	-0.6	6,024	-0.01%
2024/10/28	5	36.81	25	36.56	36.80	-20	6,041	-0.33%
2024/10/25	6	36.98	0	0.00	36.90	6	6,111	0.10%
2024/10/24	4	37.15	10	37.16	37.20	-6	6,150	-0.10%
2024/10/23	2.1	37.83	1.6	38.30	37.50	0.5	6,352	0.01%
2024/10/22	0.4	38.53	0	0.00	38.70	0.4	6,359	0.01%
2024/10/21	0	0.00	0.5	38.55	38.65	-0.5	6,589	-0.01%
2024/10/18	3.5	38.45	2	38.95	38.40	1.5	6,744	0.02%
2024/10/17	0.1	38.05	0	0.00	38.25	0.1	6,920	0.00%
2024/10/16	3	37.45	0	0.00	37.45	3	6,946	0.04%
2024/10/15	8	37.70	3	37.85	37.85	5	7,059	0.07%
2024/10/14	5	37.20	2	37.55	37.60	3	7,118	0.04%
2024/10/07	2	37.35	0	0.00	37.75	2	7,468	0.03%
2024/10/04	0.1	37.35	0	0.00	37.40	0.1	7,797	0.00%
2024/10/01	0	0.00	1	37.10	37.50	-1	8,075	-0.01%
2024/09/30	0.1	37.75	0	37.80	37.50	0.1	8,374	0.00%
2024/09/27	1.1	37.94	0	0.00	37.95	1.1	8,653	0.01%
2024/09/26	0.1	37.65	1	37.55	37.45	-0.9	8,969	-0.01%
2024/09/23	0	0.00	0.6	37.30	37.30	-0.6	10,158	-0.01%
2024/09/20	2	37.33	0	0.00	37.15	2	10,402	0.02%
2024/09/19	0.6	37.15	0	0.00	37.40	0.6	10,877	0.01%
2024/09/18	0	0.00	3	36.93	36.85	-3	10,962	-0.03%
2024/09/16	1.2	37.26	1	37.20	37.10	0.2	11,042	0.00%
2024/09/13	1.7	36.98	1.4	36.76	36.90	0.3	11,221	0.00%
2024/09/12	2	36.20	0	0.00	36.20	2	11,234	0.02%
2024/09/10	4	36.40	4.3	35.87	35.95	-0.3	11,387	0.00%
2024/09/09	5.3	36.20	0	0.00	36.45	5.3	11,402	0.05%
2024/09/05	1.1	35.71	0.1	35.95	35.70	1	11,583	0.01%
2024/09/04	10.2	35.93	5.4	36.16	36.05	4.8	11,591	0.04%
2024/09/03	2	37.18	0	0.00	36.85	2	11,595	0.02%
2024/09/02	6.7	38.32	0	0.00	37.35	6.7	11,573	0.06%
2024/08/30	0	0.00	1.4	35.90	35.85	-1.4	11,360	-0.01%
2024/08/29	0.4	35.55	1	35.56	35.65	-0.6	11,403	-0.01%
2024/08/28	0.4	35.49	0.4	35.60	35.60	-0.1	11,576	0.00%
2024/08/27	0.4	35.54	0	0.00	35.80	0.4	11,774	0.00%
2024/08/26	0.2	35.55	0	0.00	35.55	0.2	11,912	0.00%
2024/08/23	0.6	35.13	1	34.85	35.30	-0.4	12,150	0.00%
2024/08/22	0.1	35.10	0	0.00	35.10	0.1	12,233	0.00%
2024/08/21	0.5	35.15	0	0.00	35.25	0.5	12,648	0.00%
2024/08/20	2.5	35.50	3.5	35.45	35.10	-1	12,793	-0.01%
2024/08/19	0.5	35.11	3.5	35.26	35.80	-3	12,982	-0.02%
2024/08/16	0.7	34.81	0	0.00	34.80	0.7	13,221	0.01%
2024/08/15	2.1	34.78	0.5	35.14	34.75	1.6	13,310	0.01%
2024/08/14	2.6	34.08	0.5	34.20	34.30	2.1	13,521	0.02%
2024/08/13	0.5	33.10	0	0.00	33.15	0.5	13,685	0.00%
2024/08/12	0.1	33.10	0	0.00	33.30	0.1	13,928	0.00%
2024/08/09	2	32.85	3.4	32.68	32.60	-1.4	14,002	-0.01%
2024/08/08	2.4	32.68	3.5	32.29	32.70	-1.1	13,979	-0.01%
2024/08/07	0.6	32.44	0	0.00	32.50	0.6	13,982	0.00%
2024/08/06	7.2	30.40	11	30.76	31.05	-3.8	14,054	-0.03%
2024/08/05	6.2	31.02	10	31.10	30.95	-3.8	13,952	-0.03%
2024/08/02	13.2	34.85	10	34.40	34.35	3.2	13,846	0.02%
2024/08/01	0.3	35.67	3	35.65	35.95	-2.7	13,916	-0.02%
2024/07/31	13.2	35.01	13	35.30	34.90	0.2	14,049	0.00%
2024/07/30	11	34.39	3	34.55	34.75	8	14,138	0.06%
2024/07/29	6	35.10	3	35.20	35.00	3	14,135	0.02%
2024/07/26	32.1	34.87	0	0.00	34.80	32.1	14,096	0.23%
2024/07/23	0.1	37.90	12	37.85	37.80	-11.9	13,918	-0.09%
2024/07/22	5	37.47	6.1	37.70	37.65	-1.1	13,886	-0.01%
2024/07/19	11	38.89	5	38.64	38.65	6	13,679	0.04%
2024/07/18	5	39.30	3	39.30	39.20	2	13,560	0.01%
2024/07/17	8	38.96	0	0.00	38.95	8	13,321	0.06%
2024/07/16	8	39.03	0	0.00	39.05	8	13,326	0.06%
2024/07/15	11	38.56	3	38.62	38.50	8	13,367	0.06%
2024/07/12	7	38.49	0	0.00	38.70	7	13,370	0.05%
2024/07/11	1	38.40	1	38.60	38.55	0	13,451	0.00%
2024/07/10	6.1	38.34	1	38.40	38.05	5.1	13,579	0.04%
2024/07/09	3.1	38.46	2	38.40	38.25	1.1	13,634	0.01%
2024/07/08	1.1	38.80	0	0.00	38.75	1.1	13,564	0.01%
2024/07/05	5	39.03	0	0.00	39.15	5	13,247	0.04%
2024/07/04	0	0.00	7	38.85	39.20	-7	12,994	-0.05%
2024/07/03	4.1	38.89	1.1	39.01	38.90	3	12,746	0.02%
2024/07/02	3.1	38.62	0	0.00	39.15	3.1	12,536	0.02%
2024/07/01	14.1	38.60	0.1	38.70	38.90	14	12,231	0.11%
2024/06/28	2	38.20	1	38.60	38.40	1	11,736	0.01%
2024/06/27	3	38.43	0.2	38.60	38.25	2.8	11,437	0.02%
2024/06/26	1	39.40	0.5	39.15	39.00	0.5	11,797	0.00%
2024/06/25	23.3	39.43	22	39.90	39.75	1.3	11,810	0.01%
2024/06/24	1	38.05	0	0.00	38.35	1	11,467	0.01%
2024/06/21	1.1	38.35	0	0.00	38.40	1.1	11,611	0.01%
2024/06/20	4	38.54	0	0.00	38.35	4	11,785	0.03%
2024/06/19	0.1	38.20	0	0.00	37.85	0.1	11,926	0.00%
2024/06/17	2.1	37.91	2	38.05	37.90	0.1	12,587	0.00%
2024/06/14	1	37.85	1	38.05	37.85	0	13,006	0.00%
2024/06/13	8	37.81	0	0.00	37.90	8	13,237	0.06%
2024/06/12	5.2	38.08	10	37.90	37.90	-4.9	13,411	-0.04%
2024/06/11	2.2	38.47	0	0.00	38.10	2.2	13,467	0.02%
2024/06/07	6.1	38.82	3	38.75	38.80	3.1	13,584	0.02%
2024/06/06	0.3	39.35	0	0.00	39.20	0.3	13,774	0.00%
2024/06/05	5.1	39.49	0	0.00	39.40	5.1	13,835	0.04%
2024/06/04	4	40.00	0.1	40.30	40.05	3.9	13,897	0.03%
2024/06/03	0.1	40.30	6	40.80	40.25	-5.9	14,064	-0.04%
2024/05/31	6	39.90	21	40.17	39.65	-15	14,240	-0.11%
2024/05/30	11	40.42	0	0.00	40.35	11	14,088	0.08%
2024/05/29	22	41.07	6	40.93	40.80	16	13,999	0.11%
2024/05/28	7	40.21	0	0.00	40.25	7	13,766	0.05%
2024/05/27	31	40.70	7	40.77	40.00	24	13,725	0.17%
2024/05/24	2.1	39.57	33	40.05	39.60	-30.9	13,345	-0.23%
2024/05/23	23.1	39.44	0	0.00	39.40	23.1	13,214	0.18%
2024/05/22	13.1	39.97	3	40.00	40.20	10.1	12,983	0.08%
2024/05/21	1.1	39.43	1	39.50	39.90	0.1	12,769	0.00%
2024/05/20	4.2	38.83	0	0.00	38.95	4.2	12,733	0.03%
2024/05/17	2.5	38.81	3	38.68	38.70	-0.5	12,342	0.00%
2024/05/16	9	39.16	7.5	38.88	39.10	1.5	12,161	0.01%
2024/05/15	0.3	39.93	1	39.95	39.25	-0.7	12,262	-0.01%
2024/05/14	0.2	40.05	0	0.00	39.90	0.2	12,357	0.00%
2024/05/13	2	40.10	2	40.05	40.20	0	12,378	0.00%
2024/05/10	2.4	40.35	0.5	39.95	40.40	1.9	12,507	0.01%
2024/05/09	0.6	40.16	3.3	40.25	40.00	-2.7	12,404	-0.02%
2024/05/08	4.3	39.67	1	39.70	39.60	3.3	12,444	0.03%
2024/05/07	0.1	40.22	0.3	39.95	40.40	-0.2	12,360	0.00%
2024/05/06	17.1	40.48	2.2	40.36	40.30	14.9	12,394	0.12%
2024/05/03	1.1	41.68	2.5	42.06	41.25	-1.4	12,220	-0.01%
2024/05/02	0.9	41.56	0	0.00	41.40	0.9	12,107	0.01%
2024/04/30	13.1	41.50	0	0.00	41.40	13.1	12,062	0.11%
2024/04/29	0	0.00	0.6	41.70	41.90	-0.6	12,098	-0.01%
2024/04/26	0.1	41.39	2.5	41.45	41.60	-2.4	12,303	-0.02%
2024/04/25	1	41.45	1	41.60	41.35	0	12,331	0.00%
2024/04/24	0.2	41.70	3	41.70	41.80	-2.9	12,374	-0.02%
2024/04/23	0.1	41.60	0	0.00	41.55	0.1	12,446	0.00%
2024/04/22	0.2	41.09	1	41.20	41.10	-0.8	12,461	-0.01%
2024/04/19	4.2	40.13	5.1	40.62	40.50	-0.9	12,394	-0.01%
2024/04/18	0.1	41.15	0	0.00	41.05	0.1	12,211	0.00%
2024/04/17	3.3	40.99	0.2	41.15	41.20	3.1	12,172	0.03%
2024/04/16	5	41.00	0	0.00	40.70	5	12,247	0.04%
2024/04/15	0.2	42.05	0	0.00	42.10	0.2	12,390	0.00%
2024/04/12	0.7	42.69	1	42.75	42.40	-0.3	12,451	0.00%
2024/04/11	1.3	43.05	2	43.05	43.05	-0.7	12,671	-0.01%
2024/04/10	0.1	43.20	3	43.30	43.15	-2.9	13,092	-0.02%
2024/04/09	0.1	43.15	2	43.20	43.05	-1.9	13,384	-0.01%
2024/04/08	6.1	43.28	2	43.25	43.40	4.1	13,817	0.03%
2024/04/03	0.6	43.17	0	0.00	43.25	0.6	14,777	0.00%
2024/04/02	0.3	43.25	1	43.10	43.10	-0.7	14,836	-0.01%
2024/04/01	0.6	43.80	2	43.75	43.55	-1.4	14,853	-0.01%
2024/03/29	3	44.47	3	44.42	44.65	0	14,720	0.00%
2024/03/28	7.1	44.69	4	44.85	44.85	3.1	14,275	0.02%
2024/03/27	0	44.39	2.1	44.46	44.75	-2	14,148	-0.01%
2024/03/26	5	44.15	1.1	43.76	44.05	3.9	14,105	0.03%
2024/03/25	8.5	44.21	0.1	44.85	44.45	8.4	14,035	0.06%
2024/03/22	5	44.28	2	44.28	44.45	3	13,992	0.02%
2024/03/21	2.6	43.82	20	44.08	44.05	-17.4	13,803	-0.13%
2024/03/20	24.1	43.40	0	0.00	43.25	24.1	13,642	0.18%
2024/03/19	4	43.43	11	44.01	43.70	-7	13,258	-0.05%
2024/03/18	0.1	42.34	0	0.00	42.55	0.1	12,854	0.00%
2024/03/15	3.1	43.45	0	0.00	42.55	3.1	12,639	0.02%
2024/03/14	12.1	43.73	0	0.00	43.70	12.1	12,350	0.10%
2024/03/13	5	44.01	0	0.00	43.80	5	12,226	0.04%
2024/03/12	4.5	44.15	1	44.30	44.40	3.5	12,024	0.03%
2024/03/11	0.5	43.43	6	43.55	43.25	-5.5	11,753	-0.05%
2024/03/08	3.3	43.93	0	0.00	43.70	3.3	11,681	0.03%
2024/03/07	6.3	44.59	0	0.00	44.55	6.3	11,620	0.05%
2024/03/06	10.8	45.28	5.2	45.93	45.05	5.6	11,570	0.05%
2024/03/05	0	47.05	0	0.00	47.25	0	11,275	0.00%
2024/03/04	7.1	46.82	1	47.10	46.80	6.1	11,300	0.05%
2024/03/01	1	47.04	0	0.00	46.95	1	11,321	0.01%
2024/02/29	1.3	46.14	0	0.00	46.15	1.3	11,530	0.01%
2024/02/27	5.2	46.25	0	0.00	46.10	5.2	11,532	0.04%
2024/02/26	0.1	46.60	0	0.00	46.60	0.1	11,548	0.00%
2024/02/23	1.2	46.74	0	0.00	46.40	1.2	11,657	0.01%
2024/02/22	5.1	47.39	3	47.20	47.20	2.1	11,735	0.02%
2024/02/21	0.1	47.30	1	47.60	46.90	-0.9	11,766	-0.01%
2024/02/20	1.1	47.86	1	48.25	47.80	0.1	11,702	0.00%
2024/02/19	9	48.28	3	48.00	47.95	6	11,813	0.05%
2024/02/16	9	48.74	8	49.09	48.15	1	11,825	0.01%
2024/02/15	3.3	47.16	5	47.25	47.60	-1.7	11,530	-0.01%
2024/02/05	1.2	47.36	1	47.15	47.50	0.2	11,449	0.00%
2024/02/02	3.5	47.42	1	47.55	47.50	2.5	11,582	0.02%
2024/02/01	4	46.96	6	46.92	47.05	-2	11,613	-0.02%
2024/01/31	5	47.14	1	47.10	46.50	4	11,687	0.03%
2024/01/30	1	47.05	4.3	47.00	46.80	-3.3	11,657	-0.03%
2024/01/29	4	46.59	2	47.05	47.00	2	11,656	0.02%
2024/01/26	1	45.80	0	0.00	45.60	1	11,486	0.01%
2024/01/24	0.5	46.30	0	0.00	46.15	0.5	11,577	0.00%
2024/01/23	4	46.44	1.3	46.63	46.80	2.7	11,619	0.02%
2024/01/22	0	0.00	1	47.00	47.05	-1	11,573	-0.01%
2024/01/19	1	45.05	4	45.44	45.45	-3	11,377	-0.03%
2024/01/18	2	44.20	1	43.95	44.40	1	11,380	0.01%
2024/01/17	3.1	44.78	2	44.65	44.20	1.1	11,388	0.01%
2024/01/16	1	45.30	0	0.00	45.25	1	11,366	0.01%
2024/01/15	3	46.02	8	46.02	45.90	-5	11,460	-0.04%
2024/01/12	5.2	45.91	10.5	45.62	45.50	-5.4	11,785	-0.05%
2024/01/11	1	46.10	0	46.00	45.95	1	11,889	0.01%
2024/01/10	0	0.00	1	45.45	45.55	-1	12,077	-0.01%
2024/01/09	34.3	47.55	24	46.44	46.65	10.3	12,025	0.09%
2024/01/08	7.2	46.93	6	47.35	47.20	1.2	11,828	0.01%
2024/01/05	12	46.70	13	47.30	47.30	-1	11,647	-0.01%
2024/01/04	19	47.00	18	46.63	46.95	1	11,432	0.01%
2024/01/03	5	45.36	3	45.48	45.25	2	11,202	0.02%
2024/01/02	7	47.05	1	47.05	46.80	6	10,870	0.06%
2023/12/29	28.6	46.80	22.4	47.47	48.00	6.1	10,395	0.06%
2023/12/28	1	45.30	2.6	44.90	44.45	-1.6	9,444	-0.02%
2023/12/27	0.1	45.35	0	0.00	45.60	0.1	9,333	0.00%
2023/12/26	0	0.00	1	45.10	45.10	-1	9,236	-0.01%
2023/12/25	2	44.60	5	44.50	44.85	-3	9,206	-0.03%
2023/12/21	0.1	44.30	0	0.00	44.30	0.1	9,129	0.00%
2023/12/20	0	0.00	2	43.45	43.95	-2	9,035	-0.02%
2023/12/19	6.1	43.16	0	0.00	42.95	6.1	8,887	0.07%
2023/12/18	1.1	43.56	0	0.00	43.80	1.1	8,709	0.01%
2023/12/15	2	44.05	0	0.00	44.20	2	8,673	0.02%
2023/12/13	1	44.20	0	0.00	44.15	1	8,563	0.01%
2023/12/11	0	0.00	1	44.30	44.00	-1	8,714	-0.01%
2023/12/07	1	44.15	0.1	44.05	44.00	0.9	9,137	0.01%
2023/12/05	4.3	43.95	0	0.00	43.85	4.3	9,553	0.04%
2023/12/04	3.3	44.63	2	45.15	44.35	1.3	9,565	0.01%
2023/12/01	2	44.45	1	44.45	44.65	1	9,562	0.01%
2023/11/27	1.1	44.17	2	43.68	43.55	-0.9	9,531	-0.01%
2023/11/23	0	0.00	0.1	43.35	43.05	-0.1	9,372	0.00%
2023/11/22	0.1	43.00	4	43.10	42.70	-3.9	9,457	-0.04%
2023/11/20	0	0.00	1	43.55	43.85	-1	9,419	-0.01%
2023/11/16	3	44.23	0	0.00	43.90	3	9,369	0.03%
2023/11/15	0	0.00	3	45.42	45.25	-3	9,248	-0.03%
2023/11/13	0	0.00	1	44.35	44.20	-1	9,378	-0.01%
2023/11/10	3	45.02	0	0.00	45.05	3	9,439	0.03%
2023/11/09	0	45.70	9	46.46	46.55	-9	9,392	-0.10%
2023/11/08	14	45.56	9	45.51	45.80	5	9,369	0.05%
2023/11/07	2	44.65	4	45.15	45.30	-2	9,362	-0.02%
2023/11/06	1	44.65	0	0.00	44.65	1	9,541	0.01%
2023/10/23	2	45.05	2	45.34	44.25	0	12,740	0.00%
2023/10/20	4.2	44.94	4	45.00	44.95	0.2	12,896	0.00%
2023/10/18	0.2	42.37	0	0.00	41.55	0.2	13,284	0.00%
2023/10/17	1.1	44.18	0	0.00	43.90	1.1	13,775	0.01%
2023/10/16	2	45.25	2.2	44.63	45.25	-0.2	14,401	0.00%
2023/10/13	0.1	44.75	0	0.00	44.75	0.1	15,653	0.00%
2023/10/12	3	44.33	2	44.45	44.40	1	16,153	0.01%
2023/10/11	0	0.00	2	45.50	45.60	-2	16,641	-0.01%
2023/10/05	0	0.00	1	44.20	44.20	-1	17,372	-0.01%
2023/10/04	0.2	43.95	2	44.00	44.15	-1.8	17,417	-0.01%
2023/10/02	0	0.00	1	45.40	45.45	-1	17,494	-0.01%
2023/09/28	1	44.90	1	45.25	44.65	0	17,538	0.00%
2023/09/27	0.1	44.80	0	0.00	44.85	0.1	17,561	0.00%
2023/09/26	1	44.55	1	44.10	43.85	0	17,618	0.00%
2023/09/25	0	0.00	2	44.80	44.85	-2	17,695	-0.01%
2023/09/21	3.1	44.10	3	44.25	44.25	0.1	17,808	0.00%
2023/09/20	1.1	44.50	0	0.00	44.40	1.1	17,856	0.01%
2023/09/19	0	0.00	0	45.50	45.45	0	18,142	0.00%
2023/09/15	6	46.03	6	46.26	46.05	0	18,267	0.00%
2023/09/14	1	45.85	1	46.00	45.80	0	18,289	0.00%
2023/09/13	2	46.00	2	46.05	45.75	0	18,316	0.00%
2023/09/12	6.1	45.09	6	44.51	44.95	0.1	18,345	0.00%
2023/09/11	4	45.23	1	45.70	43.80	3	18,431	0.02%
2023/09/08	0	0.00	5	44.82	44.95	-5	18,292	-0.03%
2023/09/07	0.1	45.05	0	0.00	44.90	0.1	18,504	0.00%
2023/09/06	1.1	45.89	1.1	45.45	45.35	0	18,694	0.00%
2023/09/04	2	45.58	3	45.13	45.40	-1	19,220	-0.01%
2023/09/01	6.1	45.28	2	45.35	44.90	4.1	19,258	0.02%
2023/08/29	0	0.00	0.3	43.85	44.05	-0.3	19,387	0.00%
2023/08/28	1	43.80	1	43.85	43.80	0	19,534	0.00%
2023/08/25	4	45.08	0	0.00	45.10	4	19,731	0.02%
2023/08/24	11	45.86	11	45.93	45.55	0	19,742	0.00%
2023/08/23	0	0.00	1	45.55	45.45	-1	19,684	-0.01%
2023/08/22	1.1	44.93	0	0.00	44.85	1.1	19,740	0.01%
2023/08/21	0	0.00	1	45.25	45.15	-1	19,751	-0.01%
2023/08/18	5.3	45.45	4	45.88	44.60	1.3	19,749	0.01%
2023/08/17	0	0.00	10	44.63	45.35	-10	19,727	-0.05%
2023/08/16	4.1	44.31	0	0.00	44.65	4.1	19,836	0.02%
2023/08/15	5	44.73	4	44.91	44.75	1	19,913	0.01%
2023/08/14	3.2	43.31	3	43.30	43.55	0.2	19,895	0.00%
2023/08/11	0	0.00	0.4	43.95	43.90	-0.4	19,950	0.00%
2023/08/10	18	43.77	25	44.06	44.15	-7	19,992	-0.04%
2023/08/09	1.1	44.89	0	0.00	45.15	1.1	19,771	0.01%
2023/08/08	5	45.48	0	0.00	45.85	5	19,621	0.03%
2023/08/07	17.2	47.80	12	47.87	48.20	5.2	19,273	0.03%
2023/08/04	7.1	44.56	18	43.94	45.10	-10.9	18,987	-0.06%
2023/08/02	18.1	47.50	23	47.84	46.80	-5	18,881	-0.03%
2023/08/01	5.1	48.43	3.3	48.37	48.50	1.8	18,467	0.01%
2023/07/31	2.5	51.02	1	50.80	49.75	1.5	18,312	0.01%
2023/07/28	4.1	50.92	4	51.35	51.50	0.1	18,069	0.00%
2023/07/27	1	51.70	1	52.50	51.50	0	17,921	0.00%
2023/07/26	2.2	51.95	1	52.00	52.00	1.2	18,047	0.01%
2023/07/25	3	53.17	5	53.02	52.70	-2	18,018	-0.01%
2023/07/24	11.1	52.52	11	52.45	52.40	0.1	17,858	0.00%
2023/07/21	11.3	52.42	5	51.96	52.20	6.3	17,547	0.04%
2023/07/20	26.2	56.52	19.2	55.60	54.10	7	17,135	0.04%
2023/07/19	11.1	57.92	21	58.94	59.70	-9.9	16,425	-0.06%
2023/07/18	53	61.45	52.1	59.62	57.20	0.9	15,737	0.01%
2023/07/17	12	57.87	6	58.65	59.10	6	14,368	0.04%
2023/07/14	27.2	52.33	22	52.37	53.80	5.2	13,857	0.04%
2023/07/13	19.2	51.11	35	51.41	50.20	-15.8	13,228	-0.12%
2023/07/12	3	48.88	1.8	48.47	48.85	1.2	12,542	0.01%
2023/07/11	0	0.00	5	47.00	47.00	-5	12,331	-0.04%
2023/07/10	3.1	46.23	0	0.00	46.15	3.1	12,319	0.02%
2023/07/07	1.1	45.35	1	46.30	46.00	0.1	12,350	0.00%
2023/07/06	2.2	46.54	1	46.80	46.40	1.2	12,275	0.01%
2023/07/05	0	0.00	1	47.40	47.50	-1	12,239	-0.01%
2023/07/04	0	47.60	4	47.36	47.60	-4	12,289	-0.03%
2023/07/03	0	47.39	0	0.00	47.40	0	12,416	0.00%
2023/06/30	4.1	45.97	0	0.00	45.90	4.1	12,346	0.03%
2023/06/29	2.2	45.56	0	0.00	45.80	2.2	12,342	0.02%
2023/06/28	0.1	45.20	0	0.00	45.10	0.1	12,329	0.00%
2023/06/27	1.3	45.07	6	44.95	44.80	-4.7	12,316	-0.04%
2023/06/26	0	47.00	1	47.00	46.45	-1	12,032	-0.01%
2023/06/20	1.1	45.88	1	46.80	46.80	0.1	11,815	0.00%
2023/06/19	2	47.25	0	0.00	47.05	2	11,601	0.02%
2023/06/16	3.1	47.45	14	47.54	47.95	-10.9	11,483	-0.09%
2023/06/15	3	48.38	0	0.00	48.40	3	11,175	0.03%
2023/06/14	7	48.48	8	47.88	48.65	-1	10,970	-0.01%
2023/06/13	1	46.91	11	47.23	47.40	-10	10,787	-0.09%
2023/06/12	13.1	45.47	7	45.41	45.65	6.1	10,575	0.06%
2023/06/09	14	45.28	40	44.80	45.40	-26	10,331	-0.25%
2023/06/08	2	42.75	4	43.38	43.30	-2	9,974	-0.02%
2023/06/07	1	42.15	0	0.00	42.30	1	9,707	0.01%
2023/06/06	2	42.30	2	42.35	42.35	0	9,733	0.00%
2023/06/05	6	42.22	4	42.53	42.50	2	9,817	0.02%
2023/06/02	0	0.00	1	42.30	42.40	-1	9,832	-0.01%
2023/06/01	2.1	42.41	1	42.50	41.95	1.1	9,787	0.01%
2023/05/31	2	42.05	18.1	42.06	42.15	-16.1	9,556	-0.17%
2023/05/29	4.1	40.02	6	40.04	40.20	-1.9	9,177	-0.02%
2023/05/26	1	39.06	18	39.47	39.50	-17	9,074	-0.19%
2023/05/25	0	0.00	1	39.00	38.95	-1	8,991	-0.01%
2023/05/24	0	0.00	57	38.22	38.50	-57	8,894	-0.64%
2023/05/23	1.1	38.01	0	0.00	38.05	1.1	8,852	0.01%
2023/05/22	1	38.50	1.3	38.73	38.45	-0.3	8,791	0.00%
2023/05/19	1	37.35	5	38.10	38.20	-4	8,516	-0.05%
2023/05/18	0	0.00	3	37.00	37.10	-3	8,251	-0.04%
2023/05/17	3	37.25	39	37.26	37.25	-36	8,158	-0.44%
2023/05/16	1	36.45	5	36.15	36.30	-4	7,898	-0.05%
2023/05/12	0	0.00	2	35.75	35.90	-2	7,707	-0.03%
2023/05/11	0	0.00	2	35.35	35.35	-2	7,636	-0.03%
2023/05/10	7	35.99	5.6	36.09	36.00	1.5	7,564	0.02%
2023/05/09	15.6	35.69	14	35.70	35.75	1.5	7,316	0.02%
2023/05/08	3	34.10	1	34.10	34.20	2	6,881	0.03%
2023/05/05	9	35.80	10	35.03	34.20	-1	6,797	-0.01%
2023/05/04	1	35.50	2	35.20	35.45	-1	6,575	-0.02%
2023/05/03	0	0.00	27.5	35.11	35.45	-27.5	6,520	-0.42%
2023/05/02	29	35.33	17	35.26	35.55	12	6,494	0.18%
2023/04/28	17.1	34.43	5	34.42	34.60	12.1	6,273	0.19%
2023/04/27	2	33.83	2	33.60	33.50	0	5,980	0.00%
2023/04/26	0	0.00	2	32.93	33.20	-2	5,804	-0.03%
2023/04/25	0.1	32.45	0	0.00	32.50	0.1	5,637	0.00%
2023/04/24	0	0.00	1	32.75	32.70	-1	5,570	-0.02%
2023/04/18	3	32.92	0	0.00	32.95	3	5,351	0.06%
2023/04/17	0	0.00	1	32.90	33.00	-1	5,334	-0.02%
2023/04/14	5	33.15	0	0.00	32.70	5	5,285	0.09%
2023/04/13	2	33.20	0	0.00	33.10	2	5,239	0.04%
2023/04/12	0	0.00	4	33.25	33.25	-4	5,286	-0.08%
2023/04/11	0	0.00	2	32.68	32.85	-2	5,231	-0.04%
2023/04/10	0	0.00	3	32.47	32.30	-3	5,158	-0.06%
2023/04/07	0.1	32.85	0	0.00	32.35	0.1	5,111	0.00%
2023/04/06	1	32.35	0	0.00	32.30	1	5,034	0.02%
2023/03/31	0	0.00	11	31.50	31.70	-11	4,842	-0.23%
2023/03/30	0	0.00	2	31.35	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	3	31.35	31.35	-3	4,963	-0.06%
2023/03/28	3	30.80	0	0.00	30.80	3	5,002	0.06%
2023/03/23	3	30.65	0	0.00	30.75	3	5,097	0.06%
2023/03/22	1	30.50	0	0.00	30.60	1	5,056	0.02%
2023/03/21	10	30.25	0	0.00	30.20	10	5,018	0.20%
2023/03/20	0	0.00	1	30.30	30.25	-1	4,993	-0.02%
2023/03/16	0	0.00	26	29.89	29.70	-26	4,942	-0.53%
2023/03/15	0	0.00	9	30.15	30.05	-9	4,923	-0.18%
2023/03/14	1	30.25	1	30.40	30.25	0	4,956	0.00%
2023/03/13	3	30.50	21	30.48	30.50	-18	5,193	-0.35%
2023/03/10	0	30.50	8	30.52	30.60	-8	5,170	-0.15%
2023/03/09	1	31.45	3	31.00	30.70	-2	5,145	-0.04%
2023/03/08	0	0.00	2	30.60	30.90	-2	4,982	-0.04%
2023/03/07	1	29.95	12	30.00	30.05	-11	4,828	-0.23%
2023/03/06	8	30.63	3	30.85	30.55	5	4,618	0.11%
2023/03/03	5	30.34	1.3	30.40	30.40	3.7	4,559	0.08%
2023/03/02	6	30.34	1	30.30	30.35	5	4,550	0.11%
2023/03/01	2	30.30	0	0.00	30.25	2	4,525	0.04%
2023/02/24	0	0.00	1	30.05	30.00	-1	4,494	-0.02%
2023/02/23	0	0.00	2	30.05	29.95	-2	4,513	-0.04%
2023/02/21	2	29.55	0	0.00	29.50	2	4,601	0.04%
2023/02/20	1	29.80	2	29.90	29.90	-1	4,677	-0.02%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	2	29.00	1	28.75	28.80	1	4,731	0.02%
2023/02/09	1	29.00	1	29.15	29.15	0	4,847	0.00%
2023/02/07	4	28.75	0	0.00	28.70	4	4,727	0.08%
2023/02/02	0	0.00	3	28.70	28.60	-3	4,654	-0.06%
2023/01/12	2	27.83	0	0.00	27.75	2	4,919	0.04%
2023/01/11	1	27.90	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	65	28.02	28.00	-65	5,006	-1.30%
2023/01/09	4	27.85	0	0.00	27.90	4	5,224	0.08%
2023/01/06	13	27.70	0	0.00	27.70	13	5,240	0.25%
2023/01/05	6	27.91	0	0.00	27.85	6	5,296	0.11%
2023/01/03	24	27.88	0	0.00	27.80	24	5,518	0.43%
2022/12/30	8	27.99	3	28.30	28.15	5	5,493	0.09%
2022/12/29	1	28.05	0	0.00	27.90	1	5,381	0.02%
2022/12/28	40	27.79	3	27.70	27.60	37	5,330	0.69%
2022/12/27	5	27.75	0	0.00	27.70	5	5,307	0.09%
2022/12/26	1	28.15	120	27.89	27.85	-119	5,284	-2.25%	大賣/鉅額交易
2022/12/23	7	27.35	6	27.37	27.50	1	5,304	0.02%
2022/12/22	1	27.00	30	27.10	27.05	-29	5,341	-0.54%
2022/12/21	20	26.53	0	0.00	26.45	20	5,206	0.38%
2022/12/20	20	26.63	0	0.00	26.40	20	5,113	0.39%
2022/12/19	2	26.70	1	26.65	27.00	1	5,024	0.02%
2022/12/16	1	27.45	0	0.00	26.85	1	4,843	0.02%
2022/12/13	10	27.80	0	0.00	27.75	10	4,653	0.21%
2022/12/12	20	27.83	0	0.00	27.85	20	4,641	0.43%
2022/12/08	10	27.20	0	0.00	27.20	10	4,701	0.21%
2022/12/07	25	27.45	0	0.00	27.35	25	4,695	0.53%
2022/12/06	30	27.51	0.2	27.70	27.40	29.8	4,613	0.65%
2022/12/05	37	27.86	0.2	27.95	27.80	36.8	4,534	0.81%
2022/12/02	0	0.00	3	28.80	28.95	-3	4,327	-0.07%
2022/12/01	0	0.00	3.6	28.35	28.45	-3.6	4,304	-0.08%
2022/11/29	3	28.05	0	0.00	28.05	3	4,273	0.07%
2022/11/28	3	28.20	0	0.00	28.15	3	4,276	0.07%
2022/11/25	3	28.20	0	0.00	28.20	3	4,279	0.07%
2022/11/24	0	0.00	2	28.70	28.50	-2	4,270	-0.05%
2022/11/16	0	0.00	3	28.55	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	0.2	27.75	27.85	-0.2	4,018	0.00%
2022/11/10	0	0.00	17	26.93	27.00	-17	3,889	-0.44%
2022/11/09	0	0.00	3	26.75	26.70	-3	3,919	-0.08%
2022/11/08	3	26.85	0	0.00	26.50	3	3,917	0.08%
2022/11/07	0	0.00	48	26.96	27.00	-48	3,873	-1.24%
2022/11/04	3	25.30	0	0.00	25.50	3	3,820	0.08%
2022/11/03	10	25.33	0	0.00	25.25	10	3,892	0.26%
2022/11/02	0	25.15	0	0.00	25.20	0	4,078	0.00%
2022/10/28	2	24.33	0	0.00	24.20	2	4,113	0.05%
2022/10/26	0.1	24.45	0	0.00	24.40	0.1	4,158	0.00%
2022/10/25	8	24.55	0	0.00	24.45	8	4,165	0.19%
2022/10/24	7.2	25.31	0	0.00	25.00	7.2	4,164	0.17%
2022/10/21	27.3	25.68	0	0.00	25.65	27.3	4,257	0.64%
2022/10/20	5	26.45	0	0.00	26.50	5	4,359	0.11%
2022/10/19	27	26.83	0	0.00	26.70	27	4,243	0.64%
2022/10/18	0	0.00	2	27.25	27.15	-2	4,320	-0.05%
2022/10/17	2	27.40	5	26.70	27.40	-3	4,539	-0.07%
2022/10/13	6	25.59	3	25.45	25.50	3	4,653	0.06%
2022/10/12	1.2	26.68	0	0.00	26.45	1.2	4,780	0.03%
2022/10/11	5	27.35	0	0.00	27.20	5	4,849	0.10%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/09/28	1	26.90	2	27.05	27.00	-1	4,958	-0.02%
2022/09/26	0	0.00	0.3	27.92	27.95	-0.3	4,935	-0.01%
2022/09/23	0	0.00	0.4	28.75	28.70	-0.4	4,947	-0.01%
2022/09/22	1	28.70	0	0.00	28.90	1	4,998	0.02%
2022/09/21	0	0.00	1	29.20	28.85	-1	5,006	-0.02%
2022/09/15	3	29.55	5	29.52	29.40	-2	4,991	-0.04%
2022/09/12	1	29.25	0	29.30	29.30	1	5,055	0.02%
2022/09/08	0.1	28.20	0	0.00	29.00	0.1	5,158	0.00%
2022/09/07	0	0.00	70	28.20	28.30	-70	5,120	-1.37%
2022/09/01	8	29.15	0	0.00	29.20	8	5,183	0.15%
2022/08/31	44	29.41	0	0.00	29.30	44	5,188	0.85%
2022/08/29	22	29.07	0	0.00	29.10	22	5,185	0.42%
2022/08/26	0	0.00	3	29.18	29.35	-3	5,200	-0.06%
2022/08/24	2	29.20	2	29.10	29.15	0	5,192	0.00%
2022/08/23	3	28.98	2	28.80	29.00	1	5,244	0.02%
2022/08/22	2	28.70	5	28.75	28.90	-3	5,242	-0.06%
2022/08/19	0	28.70	0	0.00	28.70	0	5,253	0.00%
2022/08/18	0	28.60	0	0.00	28.70	0	5,273	0.00%
2022/08/12	1.2	27.32	0	0.00	27.30	1.2	5,239	0.02%
2022/08/11	0	0.00	2	27.10	27.05	-2	5,265	-0.04%
2022/08/10	3	27.25	0	0.00	27.10	3	5,257	0.06%
2022/08/09	4	27.39	3	27.35	27.70	1	5,242	0.02%
2022/08/08	0	0.00	0	28.45	28.40	0	5,135	0.00%
2022/08/05	0	0.00	1.1	28.80	28.70	-1.1	5,203	-0.02%
2022/08/04	0	28.35	0	0.00	28.35	0	5,368	0.00%
2022/07/29	5	28.52	0	0.00	28.60	5	6,041	0.08%
2022/07/28	2.3	28.49	7	28.81	28.60	-4.7	6,005	-0.08%
2022/07/27	2	31.00	1	30.45	30.60	1	5,880	0.02%
2022/07/26	0	0.00	2	30.80	30.85	-2	5,742	-0.03%
2022/07/22	3	30.53	0	0.00	31.20	3	5,572	0.05%
2022/07/21	2	30.40	0	0.00	30.50	2	5,383	0.04%
2022/07/20	5	31.36	5	30.80	30.85	0	5,246	0.00%
2022/07/18	5	30.00	5	30.35	30.85	0	4,995	0.00%
2022/07/15	1	30.25	0	0.00	30.25	1	4,885	0.02%
2022/07/14	3.1	28.91	50	29.30	29.65	-46.9	4,833	-0.97%
2022/07/07	0	0.00	12	28.82	29.00	-12	4,866	-0.25%
2022/07/06	13	28.77	3	29.15	28.50	10	4,919	0.20%
2022/07/05	3.1	28.85	0	0.00	28.90	3.1	4,986	0.06%
2022/07/01	0.1	28.30	0.1	28.40	28.30	-0.1	5,285	0.00%
2022/06/28	0.1	29.25	0	0.00	29.25	0.1	5,607	0.00%
2022/06/27	0	29.25	0	0.00	29.25	0	5,735	0.00%
2022/06/24	2	28.85	94	28.92	28.90	-92	5,759	-1.60%
2022/06/23	0	28.35	0	0.00	28.50	0	5,804	0.00%
2022/06/22	1	28.20	0	0.00	28.30	1	5,812	0.02%
2022/06/15	0	0.00	1	29.70	29.65	-1	5,814	-0.02%
2022/06/13	5	29.00	0	0.00	29.05	5	5,872	0.09%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/06	1	29.40	0	0.00	29.40	1	6,236	0.02%
2022/06/02	0.2	29.15	0	0.00	29.00	0.2	6,420	0.00%
2022/05/27	5	28.45	0	0.00	28.30	5	6,548	0.08%
2022/05/23	1	27.90	0	0.00	27.85	1	6,664	0.02%
2022/05/20	10	27.30	0	0.00	27.30	10	6,769	0.15%
2022/05/19	5	27.00	5	27.05	27.15	0	6,944	0.00%
2022/05/18	11	27.35	2	27.35	27.40	9	7,019	0.13%
2022/05/17	1	27.15	0	0.00	27.10	1	6,996	0.01%
2022/05/16	10	27.05	0	0.00	27.05	10	6,967	0.14%
2022/05/13	2	26.85	1	27.05	27.05	1	6,950	0.01%
2022/05/12	14	27.18	0	0.00	26.75	14	6,896	0.20%
2022/05/11	42	28.00	0.4	27.95	27.85	41.6	6,733	0.62%
2022/05/10	12	28.10	0	0.00	28.50	12	6,696	0.18%
2022/05/09	68	29.56	1	29.05	28.90	67	6,552	1.02%
2022/05/06	0	0.00	4	32.15	32.00	-4	6,087	-0.07%
2022/04/29	0	0.00	1	31.80	31.60	-1	6,147	-0.02%
2022/04/28	1.1	31.40	0	0.00	31.40	1.1	6,178	0.02%
2022/04/27	4.1	31.10	0	0.00	31.15	4.1	6,177	0.07%
2022/04/26	5	31.72	0	0.00	31.70	5	6,147	0.08%
2022/04/25	17.1	31.88	0	0.00	31.80	17.1	6,167	0.28%
2022/04/21	0	0.00	1	32.75	32.60	-1	6,147	-0.02%
2022/04/20	2	32.80	0	0.00	32.70	2	6,144	0.03%
2022/04/19	0.1	32.95	0	0.00	32.90	0.1	6,113	0.00%
2022/04/18	10	32.70	0	0.00	32.70	10	6,143	0.16%
2022/04/15	3	33.30	0	0.00	33.50	3	6,137	0.05%
2022/04/13	8	32.99	4.3	33.07	33.05	3.7	6,263	0.06%
2022/04/12	0	0.00	3	32.98	32.90	-3	6,273	-0.05%
2022/04/11	3	33.47	10	34.16	33.40	-7	6,235	-0.11%
2022/04/08	3	33.85	1	34.45	34.15	2	6,231	0.03%
2022/04/07	1	33.50	0	0.00	33.05	1	6,096	0.02%
2022/04/06	2	34.00	8	34.05	34.20	-6	5,967	-0.10%
2022/04/01	0.3	33.25	3	33.35	33.25	-2.7	5,793	-0.05%
2022/03/31	8	33.33	8	33.23	33.25	0	5,785	0.00%
2022/03/30	5	32.94	2	32.95	32.85	3	5,616	0.05%
2022/03/28	0	0.00	1	32.00	32.35	-1	5,471	-0.02%
2022/03/24	10	32.18	10	32.05	32.30	0	5,442	0.00%
2022/03/22	10.1	32.20	15	32.33	32.35	-4.9	5,504	-0.09%
2022/03/18	2	31.95	7	32.25	31.95	-5	5,513	-0.09%
2022/03/17	0	0.00	1	32.00	31.90	-1	5,493	-0.02%
2022/03/15	5	31.90	0	0.00	31.70	5	5,479	0.09%
2022/03/14	1	32.25	8	32.09	32.20	-7	5,519	-0.13%
2022/03/10	24	32.00	20	32.20	31.95	4	5,648	0.07%
2022/03/08	34	31.39	12	30.85	30.95	22	5,570	0.39%
2022/03/07	1	31.20	0	0.00	31.50	1	5,408	0.02%
2022/03/02	0	0.00	0.4	31.50	31.65	-0.4	5,512	-0.01%
2022/02/25	4	30.83	0	0.00	30.70	4	5,560	0.07%
2022/02/24	12	31.07	0	0.00	30.90	12	5,619	0.21%
2022/02/23	3	31.70	0	0.00	31.65	3	5,610	0.05%
2022/02/22	3	31.67	0.1	31.60	31.50	2.9	5,758	0.05%
2022/02/21	6	32.06	4	32.13	32.10	2	5,946	0.03%
2022/02/18	0.1	31.05	3.3	31.19	31.50	-3.3	5,901	-0.06%
2022/02/16	1	30.85	0	0.00	30.95	1	6,506	0.02%
2022/02/14	11	30.44	0	0.00	30.45	11	6,652	0.17%
2022/02/11	1	30.85	0	0.00	30.90	1	6,826	0.01%
2022/02/10	0	30.90	3	30.85	30.90	-3	6,851	-0.04%
2022/02/09	1	30.50	0	0.00	30.50	1	6,831	0.01%
2022/02/07	1	30.05	1	30.30	30.35	0	6,871	0.00%
2022/01/26	2	29.78	0	0.00	29.65	2	6,913	0.03%
2022/01/25	6	29.99	0	0.00	29.90	6	6,995	0.09%
2022/01/24	2	30.08	0	0.00	30.15	2	7,134	0.03%
2022/01/21	6	30.74	1	31.00	30.55	5	7,102	0.07%
2022/01/20	1	31.15	1	31.15	31.10	0	7,112	0.00%
2022/01/19	0	30.95	0	0.00	30.95	0	7,096	0.00%
2022/01/18	5	31.20	0	0.00	31.00	5	7,135	0.07%
2022/01/17	0	0.00	2	30.90	31.00	-2	7,087	-0.03%
2022/01/14	0	0.00	1	30.45	30.50	-1	7,055	-0.01%
2022/01/13	0	0.00	1	30.65	30.65	-1	7,178	-0.01%
2022/01/12	0	30.85	0	0.00	30.75	0	7,258	0.00%
2022/01/11	0	0.00	1	31.00	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	5	31.00	31.00	-5	7,484	-0.07%
2022/01/07	0	30.60	24	30.64	30.50	-24	7,483	-0.32%
2022/01/06	2	31.00	2	30.85	30.85	0	7,539	0.00%
2022/01/04	0	0.00	5	30.55	30.55	-5	7,673	-0.07%
2022/01/03	22	30.89	0	0.00	30.75	22	7,732	0.29%
2021/12/23	5	30.00	0.2	30.05	30.05	4.8	7,734	0.06%
2021/12/22	0.1	30.00	0	0.00	29.95	0.1	7,769	0.00%
2021/12/20	1	29.55	0	0.00	29.60	1	7,821	0.01%
2021/12/17	3.1	29.68	30	30.00	29.60	-26.9	7,787	-0.35%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/15	4	29.75	0	0.00	29.75	4	7,809	0.05%
2021/12/14	3.3	29.82	0	0.00	29.75	3.3	7,823	0.04%
2021/12/13	0.1	30.40	0	0.00	30.10	0.1	7,769	0.00%
2021/12/10	0.1	29.95	0	0.00	30.25	0.1	7,868	0.00%
2021/12/09	1	30.35	9	30.37	30.35	-8	7,853	-0.10%
2021/12/08	2	30.00	0	0.00	30.20	2	7,818	0.03%
2021/12/07	2	30.08	27	30.09	30.00	-25	7,835	-0.32%
2021/12/06	29	30.39	1	30.50	30.25	28	7,739	0.36%
2021/12/03	1	29.70	26	29.85	29.95	-25	7,715	-0.32%
2021/12/02	35	29.42	0	0.00	29.25	35	7,714	0.45%
2021/11/30	6	29.54	1	29.60	29.50	5	7,696	0.06%
2021/11/29	10	29.70	1	29.50	29.65	9	7,594	0.12%
2021/11/26	6.3	29.70	0	0.00	29.65	6.3	7,539	0.08%
2021/11/25	5	30.05	32	30.03	30.00	-27	7,504	-0.36%
2021/11/24	3	30.05	0	0.00	30.10	3	7,514	0.04%
2021/11/23	44	30.14	0	0.00	29.90	44	7,562	0.58%
2021/11/22	19	30.17	10	30.35	30.15	9	7,486	0.12%
2021/11/19	7	30.22	1	30.30	30.10	6	7,413	0.08%
2021/11/18	8	30.94	5	30.85	30.50	3	7,288	0.04%
2021/11/17	10	31.40	13	31.67	31.70	-3	7,033	-0.04%
2021/11/16	11	31.10	11	31.32	31.15	0	6,964	0.00%
2021/11/15	41.5	31.08	19	31.30	31.20	22.5	6,874	0.33%
2021/11/12	0	0.00	28	33.29	33.55	-28	6,410	-0.44%
2021/11/11	5	33.14	2	33.45	33.25	3	6,493	0.05%
2021/11/10	0	0.00	9	32.85	33.05	-9	6,621	-0.14%
2021/11/09	5	32.19	0	0.00	32.25	5	6,867	0.07%
2021/11/04	25	32.17	12	32.10	32.10	13	7,218	0.18%
2021/11/02	5	31.88	11	32.07	31.60	-6	7,169	-0.08%
2021/11/01	0	0.00	1	31.30	31.60	-1	7,064	-0.01%
2021/10/26	0	0.00	1	30.85	30.85	-1	6,981	-0.01%
2021/10/25	1	30.30	0	0.00	30.55	1	6,947	0.01%
2021/10/21	4	30.85	0	0.00	30.45	4	7,083	0.06%
2021/10/20	0	0.00	3	30.85	30.85	-3	6,955	-0.04%
2021/10/19	0	0.00	3	30.55	30.15	-3	6,885	-0.04%
2021/10/18	0	0.00	1	30.55	30.00	-1	6,848	-0.01%
2021/10/15	1	30.35	1	30.40	30.30	0	6,962	0.00%
2021/10/12	9	30.23	12	29.94	29.90	-3	7,006	-0.04%
2021/10/08	0	0.00	1	29.50	29.65	-1	6,844	-0.01%
2021/10/06	2	28.85	0	0.00	28.75	2	6,902	0.03%
2021/10/04	1	28.00	2	27.85	27.85	-1	7,330	-0.01%
2021/10/01	2	28.28	0	0.00	28.35	2	7,387	0.03%
2021/09/29	0	0.00	0.6	28.70	28.75	-0.6	7,755	-0.01%
2021/09/28	1	29.15	0	0.00	29.10	1	7,794	0.01%
2021/09/27	0.1	29.15	0	0.00	29.05	0.1	7,826	0.00%
2021/09/16	5	28.75	5	29.05	28.75	0	8,021	0.00%
2021/09/13	4	28.50	4	28.74	28.50	0	7,927	0.00%
2021/09/10	1	28.85	0	0.00	28.80	1	7,954	0.01%
2021/09/08	1	27.95	0	0.00	27.80	1	7,947	0.01%
2021/09/07	1	28.35	0	0.00	28.40	1	7,956	0.01%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/08/31	3	29.43	0	0.00	29.75	3	7,891	0.04%
2021/08/27	0.1	29.80	3	30.15	29.85	-2.9	8,065	-0.04%
2021/08/26	0.1	29.35	0	0.00	29.35	0.1	8,071	0.00%
2021/08/25	0.2	29.20	3	29.20	29.20	-2.8	8,142	-0.03%
2021/08/20	1	28.65	0	0.00	28.80	1	8,314	0.01%
2021/08/19	9	28.69	0	0.00	28.60	9	8,321	0.11%
2021/08/18	2	28.35	0	0.00	29.25	2	8,350	0.02%
2021/08/17	17	29.05	0	0.00	28.85	17	8,385	0.20%
2021/08/16	0	0.00	10	29.90	29.60	-10	8,321	-0.12%
2021/08/13	12	31.27	9	30.90	30.75	3	8,186	0.04%
2021/08/12	5	30.69	6	30.98	31.15	-1	7,875	-0.01%
2021/08/11	0	0.00	0.3	29.70	29.40	-0.3	7,649	0.00%
2021/08/05	0	0.00	10	30.15	30.15	-10	8,602	-0.12%
2021/08/04	11	30.29	2	29.90	30.30	9	9,085	0.10%
2021/08/03	2	29.85	1	29.65	29.70	1	9,318	0.01%
2021/08/02	0	0.00	1.2	29.84	29.90	-1.2	9,419	-0.01%
2021/07/29	0	0.00	2	29.48	29.75	-2	9,713	-0.02%
2021/07/28	3	28.90	4.6	29.26	29.30	-1.6	9,813	-0.02%
2021/07/27	1	30.10	1	29.75	29.75	0	10,083	0.00%
2021/07/22	0.1	29.60	2	29.25	29.25	-1.9	10,649	-0.02%
2021/07/21	0	0.00	2.3	30.30	30.35	-2.3	10,715	-0.02%
2021/07/20	1	31.00	0.1	31.15	31.00	0.9	10,631	0.01%
2021/07/19	5	31.51	2	31.53	31.50	3	10,664	0.03%
2021/07/15	2	31.95	0	0.00	32.10	2	11,510	0.02%
2021/07/14	1	31.95	1	31.85	31.90	0	11,850	0.00%
2021/07/13	2	32.35	8	32.57	32.15	-6	12,121	-0.05%
2021/07/12	6	32.70	20	32.48	32.05	-14	12,257	-0.11%
2021/07/09	6	32.25	15	32.30	32.45	-9	12,282	-0.07%
2021/07/08	1.1	32.03	1	31.65	31.65	0.1	12,636	0.00%
2021/07/07	9	31.46	2	31.35	31.30	7	12,999	0.05%
2021/07/06	11	31.98	3	32.15	31.95	8	13,254	0.06%
2021/07/05	5.2	31.11	3	30.85	31.15	2.2	13,198	0.02%
2021/07/01	0	0.00	3	31.00	30.55	-3	13,533	-0.02%
2021/06/30	1	30.65	7	30.68	30.80	-6	13,636	-0.04%
2021/06/29	0	0.00	1	30.60	30.60	-1	13,985	-0.01%
2021/06/25	2	30.65	0	0.00	30.50	2	14,954	0.01%
2021/06/24	1	30.75	0	0.00	30.75	1	15,883	0.01%
2021/06/23	0	0.00	1	30.30	30.25	-1	16,208	-0.01%
2021/06/22	1	29.95	2	30.00	29.90	-1	16,617	-0.01%
2021/06/21	2	29.75	0	0.00	29.75	2	16,771	0.01%
2021/06/17	0	0.00	6.3	29.96	30.10	-6.3	17,183	-0.04%
2021/06/16	8	29.81	0	0.00	29.55	8	17,257	0.05%
2021/06/15	1	30.05	0	0.00	30.30	1	17,309	0.01%
2021/06/11	1	30.10	0	0.00	30.05	1	17,378	0.01%
2021/06/10	3	29.95	0	0.00	30.10	3	17,515	0.02%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	15	29.84	0	0.00	29.95	15	17,826	0.08%
2021/06/04	4	30.90	1	30.80	31.00	3	17,771	0.02%
2021/06/03	0	0.00	2	30.78	31.00	-2	17,894	-0.01%
2021/06/02	13	30.52	0	0.00	30.50	13	18,106	0.07%
2021/06/01	1	30.80	3	31.05	31.05	-2	18,227	-0.01%
2021/05/31	4	30.95	4	30.45	30.70	0	18,334	0.00%
2021/05/28	2	30.13	0	0.00	30.15	2	18,468	0.01%
2021/05/26	0	0.00	2	30.30	30.15	-2	19,901	-0.01%
2021/05/25	5	30.05	4	30.00	30.00	1	20,179	0.00%
2021/05/24	0	0.00	4	29.25	29.25	-4	20,225	-0.02%
2021/05/21	8	28.86	0	0.00	28.90	8	20,231	0.04%
2021/05/19	3	29.08	0	0.00	29.10	3	20,264	0.01%
2021/05/18	1	27.30	1	27.50	29.00	0	20,194	0.00%
2021/05/17	0	0.00	5.2	27.53	26.40	-5.2	20,191	-0.03%
2021/05/14	4.2	29.75	5	28.90	29.00	-0.8	20,192	0.00%
2021/05/13	2	28.80	2	29.55	29.45	0	20,296	0.00%
2021/05/12	7.2	30.57	2	30.80	29.75	5.2	20,617	0.03%
2021/05/11	15	32.67	35	32.32	31.60	-20	20,316	-0.10%
2021/05/10	2	34.65	16	34.54	34.25	-14	20,280	-0.07%
2021/05/07	7	33.96	3.2	33.88	34.65	3.8	20,649	0.02%
2021/05/06	6	32.85	3.4	32.78	32.95	2.6	20,804	0.01%
2021/05/05	4.4	33.19	1	33.30	32.80	3.4	21,078	0.02%
2021/05/04	12.3	32.43	4	33.23	32.95	8.3	21,597	0.04%
2021/05/03	26	35.27	0	0.00	34.45	26	21,508	0.12%
2021/04/29	4	36.50	4	36.40	36.40	0	21,402	0.00%
2021/04/28	15	36.17	5	36.15	36.10	10	21,304	0.05%
2021/04/27	4	35.95	1	35.95	35.85	3	21,562	0.01%
2021/04/26	1	36.00	0	0.00	36.20	1	21,556	0.00%
2021/04/23	0	0.00	2	35.93	35.95	-2	21,587	-0.01%
2021/04/22	5	37.05	3	37.10	35.95	2	21,581	0.01%
2021/04/21	17	37.64	13	37.62	38.05	4	21,139	0.02%
2021/04/20	10	36.08	33.4	36.47	36.85	-23.4	20,848	-0.11%
2021/04/19	9	35.51	16	35.73	35.55	-7	20,669	-0.03%
2021/04/16	0	0.00	6	34.28	34.40	-6	20,450	-0.03%
2021/04/15	1	33.50	1	33.70	33.55	0	20,507	0.00%
2021/04/14	8	34.18	2	32.48	33.25	6	20,490	0.03%
2021/04/13	20	35.22	12	35.49	34.85	8	20,289	0.04%
2021/04/12	14	35.56	29	35.37	35.55	-15	20,074	-0.07%
2021/04/09	7	34.66	9	34.62	34.20	-2	20,143	-0.01%
2021/04/08	6	34.30	6.2	34.25	34.40	-0.2	20,148	0.00%
2021/04/07	6	33.93	0	0.00	34.40	6	20,061	0.03%
2021/04/06	4	33.60	2	33.80	33.50	2	20,166	0.01%
2021/04/01	10	33.62	0	0.00	33.45	10	20,616	0.05%
2021/03/31	7	33.95	7	34.21	34.25	0	20,691	0.00%
2021/03/30	8	33.23	15	33.48	33.70	-7	20,291	-0.03%
2021/03/29	5	32.66	35	32.16	32.85	-30	19,854	-0.15%
2021/03/26	14	31.07	10.5	30.78	30.75	3.5	19,058	0.02%
2021/03/25	0	0.00	5	31.03	31.10	-5	19,119	-0.03%
2021/03/24	5.1	29.95	4	30.35	30.25	1.1	20,082	0.01%
2021/03/23	18.2	30.86	0	0.00	30.80	18.2	20,283	0.09%
2021/03/22	0	0.00	44	30.37	30.60	-44	20,104	-0.22%
2021/03/19	27	29.46	0	0.00	29.65	27	20,035	0.13%
2021/03/18	3	29.40	0	0.00	29.70	3	20,072	0.01%
2021/03/17	0	0.00	1	29.25	29.15	-1	20,141	0.00%
2021/03/16	0	0.00	1	29.15	29.25	-1	20,266	0.00%
2021/03/15	0	0.00	1	29.30	29.30	-1	20,348	0.00%
2021/03/12	4	29.60	0	0.00	29.60	4	20,569	0.02%
2021/03/11	10	29.60	2	30.00	29.70	8	21,248	0.04%
2021/03/08	5.1	29.09	14	28.98	28.70	-9	22,364	-0.04%
2021/03/05	0.2	29.50	0	0.00	29.45	0.2	22,239	0.00%
2021/03/04	1.1	30.00	6	30.19	29.85	-4.9	22,448	-0.02%
2021/03/03	4	30.00	1	30.10	30.20	3	22,374	0.01%
2021/03/02	41.1	31.32	29	30.65	29.60	12.1	22,208	0.05%
2021/02/26	15	30.46	65.2	30.17	30.55	-50.2	21,313	-0.24%
2021/02/25	63	29.93	55	30.06	30.20	8	21,061	0.04%
2021/02/24	47	29.46	27.1	29.51	29.25	19.9	20,892	0.10%
2021/02/23	9	29.26	8	29.21	29.25	1	20,855	0.00%
2021/02/22	12.1	29.15	0	0.00	29.30	12.1	21,031	0.06%
2021/02/19	7	28.30	0	0.00	28.45	7	21,000	0.03%
2021/02/17	5	28.25	0	28.20	28.20	5	21,471	0.02%
2021/02/05	7	28.76	7.2	28.49	28.35	-0.2	21,551	0.00%
2021/02/04	13	29.28	6	29.38	29.35	7	21,889	0.03%
2021/02/03	7.1	29.52	26	29.77	29.70	-18.9	21,666	-0.09%
2021/02/02	20	28.40	20	28.50	28.45	0	21,157	0.00%
2021/02/01	1	27.68	3	28.15	28.25	-2	20,955	-0.01%
2021/01/29	20	29.59	31	29.17	28.65	-11	20,698	-0.05%
2021/01/28	10.1	29.30	1	29.30	29.20	9.1	20,230	0.04%
2021/01/27	0	0.00	43.1	29.32	29.30	-43.1	19,928	-0.22%
2021/01/26	2	28.95	3	28.98	29.00	-1	19,458	-0.01%
2021/01/25	0.1	27.40	0	0.00	27.95	0.1	18,812	0.00%
2021/01/22	3	27.25	4	26.59	27.30	-1	18,572	-0.01%
2021/01/21	1	26.75	0	0.00	26.55	1	18,374	0.01%
2021/01/20	3.1	26.33	3	26.32	26.05	0.1	18,264	0.00%
2021/01/19	3	27.67	0	0.00	27.25	3	17,872	0.02%
2021/01/18	0	27.20	0	0.00	27.65	0	17,741	0.00%
2021/01/15	6	28.01	0	0.00	27.70	6	17,549	0.03%
2021/01/14	20	28.15	0	0.00	28.25	20	17,397	0.11%
2021/01/11	2.1	28.16	3	28.55	28.60	-1	16,925	-0.01%
2021/01/08	2.1	28.27	2	27.98	28.00	0.1	16,791	0.00%
2021/01/07	10	28.85	15	29.00	28.75	-5	16,496	-0.03%
2021/01/06	14.1	29.31	15.1	29.04	28.85	-1	16,243	-0.01%
2021/01/05	10	29.09	0	0.00	29.20	10	15,862	0.06%
2021/01/04	15	29.55	30	29.52	29.30	-15	15,667	-0.10%
2020/12/31	1	28.95	5	28.92	28.95	-4	15,254	-0.03%
2020/12/30	11	28.35	16	28.56	28.50	-5	14,998	-0.03%
2020/12/29	15.1	28.98	11	29.13	28.50	4.1	14,895	0.03%
2020/12/28	17	29.06	22	29.13	29.05	-5	14,549	-0.03%
2020/12/25	30	27.63	28	27.74	27.85	2	13,866	0.01%
2020/12/24	3	26.65	0	0.00	26.55	3	13,378	0.02%
2020/12/22	4	26.73	10	27.05	26.35	-6	13,307	-0.05%
2020/12/21	5	26.95	5	26.74	26.90	0	13,149	0.00%
2020/12/18	40	28.49	21	28.57	27.25	19	12,771	0.15%
2020/12/17	3	27.32	4.6	27.02	27.45	-1.6	11,400	-0.01%
2020/12/16	2.2	26.61	2	26.65	26.60	0.2	11,046	0.00%
2020/12/15	0.6	26.64	5	26.39	26.35	-4.5	10,945	-0.04%
2020/12/14	0	0.00	13	26.59	26.45	-13	10,820	-0.12%
2020/12/10	2	26.35	6	26.26	26.05	-4	10,675	-0.04%
2020/12/09	0	0.00	1	26.65	26.65	-1	10,476	-0.01%
2020/12/08	6	25.88	5	26.04	26.05	1	10,338	0.01%
2020/12/07	27	26.22	12	26.10	25.95	15	10,089	0.15%
2020/12/04	18.3	26.24	26	26.44	26.75	-7.7	9,398	-0.08%
2020/12/03	9	24.48	6	24.59	24.85	3	8,515	0.04%
2020/12/02	5	24.20	12	24.08	24.30	-7	8,753	-0.08%
2020/12/01	1	23.50	0	0.00	23.85	1	9,240	0.01%
2020/11/30	1	23.45	1	23.60	23.50	0	9,303	0.00%
2020/11/27	3	22.80	0	0.00	22.95	3	8,903	0.03%
2020/11/25	4	22.75	20	22.83	22.75	-16	8,779	-0.18%
2020/11/20	0	0.00	2	21.95	21.90	-2	8,305	-0.02%
2020/11/17	3	21.40	7	21.49	21.50	-4	8,033	-0.05%
2020/11/16	8	21.21	82	21.03	21.35	-74	7,940	-0.93%
2020/11/13	75	20.32	20.3	20.25	20.70	54.8	7,761	0.71%
2020/11/12	28	20.72	15	20.70	20.50	13	7,722	0.17%
2020/11/11	0	0.00	5	19.70	19.80	-5	7,174	-0.07%
2020/11/10	0	0.00	20	19.55	19.35	-20	7,118	-0.28%
2020/11/09	0	0.00	60	19.30	19.25	-60	7,011	-0.86%
2020/11/04	2	19.13	0	0.00	19.15	2	7,170	0.03%
2020/11/02	20	18.90	0	0.00	18.90	20	7,190	0.28%
2020/10/30	5	19.05	0	0.00	18.70	5	7,252	0.07%
2020/10/28	0	0.00	1	19.25	19.20	-1	7,306	-0.01%
2020/10/21	41	19.10	0	0.00	19.10	41	7,377	0.56%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/19	2	18.95	0	0.00	19.00	2	7,483	0.03%
2020/10/16	0	0.00	0.2	18.90	18.85	-0.2	7,583	0.00%
2020/10/13	20	18.85	0	0.00	18.85	20	7,650	0.26%
2020/10/08	2	19.10	10	19.30	19.20	-8	7,606	-0.11%
2020/10/07	0	0.00	11	18.93	18.95	-11	7,539	-0.15%
2020/10/06	1	18.65	1	18.65	18.75	0	7,555	0.00%
2020/09/28	2	18.50	0	0.00	18.45	2	7,706	0.03%
2020/09/24	11	18.45	0	0.00	18.35	11	7,678	0.14%
2020/09/23	6	19.10	0	0.00	18.90	6	7,626	0.08%
2020/09/22	5	19.24	0	0.00	19.25	5	7,574	0.07%
2020/09/21	0	0.00	2	19.55	19.55	-2	7,563	-0.03%
2020/09/16	3	19.77	17	19.81	20.00	-14	7,555	-0.19%
2020/09/11	10	19.42	50	19.35	19.30	-40	7,345	-0.54%
2020/09/10	5	19.66	3	19.60	19.50	2	7,280	0.03%
2020/09/09	34	19.59	4	19.80	19.80	30	7,207	0.42%
2020/09/08	23	20.14	10	19.85	19.90	13	7,137	0.18%
2020/09/07	11	21.02	15	20.48	20.20	-4	6,994	-0.06%
2020/09/04	51	19.64	79	19.79	20.00	-28	6,565	-0.43%
2020/09/03	20	18.90	5	19.17	19.30	15	5,979	0.25%
2020/09/01	10	18.60	0	0.00	18.65	10	5,857	0.17%
2020/08/28	10	18.70	2	18.70	18.70	8	5,904	0.14%
2020/08/25	2	19.30	1	19.45	18.95	1	5,909	0.02%
2020/08/24	0	0.00	2	19.28	19.15	-2	5,801	-0.03%
2020/08/21	5	18.60	1	18.55	18.75	4	5,710	0.07%
2020/08/20	0	0.00	5	18.94	18.20	-5	5,652	-0.09%
2020/08/19	0	0.00	6	19.25	19.30	-6	5,462	-0.11%
2020/08/18	2	18.75	1	19.20	18.75	1	5,268	0.02%
2020/08/17	0	0.00	8	18.74	18.70	-8	5,065	-0.16%
2020/08/12	1	18.00	0	0.00	18.00	1	5,027	0.02%
2020/08/11	2	18.18	0	0.00	18.05	2	5,041	0.04%
2020/08/10	6	18.24	47	18.21	18.25	-41	5,027	-0.82%
2020/08/06	0	0.00	1	17.75	17.80	-1	4,965	-0.02%
2020/08/05	0.2	17.60	0	0.00	17.65	0.2	4,973	0.00%
2020/08/04	5	17.30	5	17.40	17.40	0	4,988	0.00%
2020/07/27	21	17.24	1	16.90	16.75	20	5,688	0.35%
2020/07/24	20.7	17.54	0	0.00	17.25	20.7	5,665	0.37%
2020/07/23	21	17.80	0	0.00	17.75	21	5,690	0.37%
2020/07/22	1	18.50	0.1	18.50	18.55	0.9	5,680	0.02%
2020/07/21	2.1	18.50	0	0.00	18.35	2.1	5,608	0.04%
2020/07/17	1	18.30	0	0.00	18.30	1	5,601	0.02%
2020/07/16	2	18.38	0	0.00	18.35	2	5,670	0.04%
2020/07/15	1	18.30	0	0.00	18.35	1	5,715	0.02%
2020/07/14	1	18.35	0	0.00	18.30	1	5,791	0.02%
2020/07/10	3	18.35	0	0.00	18.25	3	5,942	0.05%
2020/07/09	0.3	18.60	30	18.80	18.60	-29.7	5,945	-0.50%
2020/07/08	4	18.75	1.3	18.62	18.75	2.7	5,935	0.05%
2020/07/07	10	18.90	0	0.00	18.60	10	5,920	0.17%
2020/07/06	0	0.00	1	18.35	18.55	-1	5,935	-0.02%
2020/07/02	0	0.00	1	18.05	17.95	-1	6,069	-0.02%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/24	0	0.00	1	18.00	17.90	-1	6,292	-0.02%
2020/06/23	0	0.00	5	17.58	17.65	-5	6,292	-0.08%
2020/06/22	3	17.55	0	0.00	17.60	3	6,337	0.05%
2020/06/18	2	17.45	0	0.00	17.35	2	6,368	0.03%
2020/06/15	0	0.00	2	17.20	17.20	-2	6,663	-0.03%
2020/06/11	3	17.68	3	17.80	17.40	0	6,715	0.00%
2020/06/10	30	18.25	3	18.18	18.05	27	6,679	0.40%
2020/06/09	5	17.69	0	0.00	17.70	5	6,669	0.07%
2020/06/08	0	0.00	5	17.59	17.75	-5	6,723	-0.07%
2020/06/05	3	17.45	1	17.40	17.35	2	6,654	0.03%
2020/06/04	1	17.30	0	0.00	17.30	1	6,701	0.01%
2020/06/03	3	17.18	1	17.30	17.20	2	6,726	0.03%
2020/06/02	0	0.00	3	16.85	16.85	-3	6,604	-0.05%
2020/05/28	2	16.75	0	0.00	16.65	2	6,605	0.03%
2020/05/26	1	16.60	0	16.65	16.60	1	6,729	0.01%
2020/05/20	0	0.00	1	16.80	16.80	-1	6,766	-0.01%
2020/05/14	2	16.40	0	0.00	16.20	2	6,621	0.03%
2020/05/11	1	16.65	1	16.80	16.65	0	6,488	0.00%
2020/05/08	7	16.67	1	16.80	16.60	6	6,413	0.09%
2020/05/07	5	17.05	5	17.15	17.05	0	6,207	0.00%
2020/05/05	11	16.81	10	17.20	17.15	1	6,083	0.02%
2020/05/04	1	16.65	0	0.00	16.65	1	5,930	0.02%
2020/04/30	1	16.95	0	0.00	16.95	1	5,868	0.02%
2020/04/16	0	16.50	0	0.00	16.50	0	5,703	0.00%
2020/04/14	0	0.00	1	16.40	16.50	-1	5,599	-0.02%
2020/04/10	5	16.15	5	16.05	16.20	0	5,589	0.00%
2020/04/09	1	16.10	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	0.00	7	15.91	16.10	-7	5,506	-0.13%
2020/04/01	0	0.00	1	15.55	15.45	-1	5,270	-0.02%
2020/03/23	1	13.85	0	0.00	13.85	1	6,358	0.02%
2020/03/19	0	0.00	5	13.65	13.50	-5	6,331	-0.08%
2020/03/17	0	0.00	14	15.39	15.30	-14	6,267	-0.22%
2020/03/12	0	0.00	4	17.20	17.10	-4	6,174	-0.06%
2020/03/11	0	0.00	6.3	18.19	18.05	-6.3	6,082	-0.10%
2020/03/09	4	18.28	0	0.00	18.15	4	6,020	0.07%
2020/03/05	2	19.10	0	0.00	19.00	2	5,997	0.03%
2020/03/02	1	18.60	2	18.15	18.40	-1	6,040	-0.02%
2020/02/27	2	18.80	0	0.00	18.75	2	6,019	0.03%
2020/02/19	2	19.95	0	0.00	19.85	2	5,881	0.03%
2020/02/11	1	20.00	20	20.05	19.95	-19	6,277	-0.30%
2020/02/10	21	19.85	0	0.00	20.00	21	6,305	0.33%
2020/02/07	2	20.00	0	0.00	20.05	2	6,399	0.03%
2020/02/05	2	19.90	5	20.05	20.05	-3	6,458	-0.05%
2020/02/04	5	20.00	0	0.00	20.05	5	6,526	0.08%
2020/02/03	5	19.60	0	0.00	19.80	5	6,589	0.08%
2020/01/31	1	20.10	5	19.85	20.20	-4	6,832	-0.06%
2020/01/13	0	0.00	9	21.20	21.15	-9	7,151	-0.13%
2020/01/07	2	20.85	0	0.00	20.85	2	7,445	0.03%
2020/01/06	7	20.94	0	0.00	20.90	7	7,478	0.09%
2019/12/30	0	0.00	2	21.28	21.20	-2	7,839	-0.03%
2019/12/27	2	21.35	0	0.00	21.35	2	7,843	0.03%
2019/12/26	8	21.54	0	0.00	21.40	8	7,958	0.10%
2019/12/25	5	21.60	1	21.65	21.65	4	8,196	0.05%
2019/12/24	0	0.00	19.7	21.43	21.45	-19.7	8,159	-0.24%
2019/12/23	4	21.00	0	0.00	20.85	4	8,026	0.05%
2019/12/20	0	0.00	10	21.33	20.80	-10	7,671	-0.13%
2019/12/18	5	21.00	0	0.00	21.00	5	7,373	0.07%
2019/12/17	0	0.00	0.4	21.05	21.10	-0.4	7,370	-0.01%
2019/12/16	15	21.23	0	0.00	21.15	15	7,328	0.20%
2019/12/12	3	21.05	2	21.05	21.10	1	7,341	0.01%
2019/12/09	6	21.47	0	0.00	21.35	6	7,202	0.08%
2019/12/05	6	21.83	0	0.00	21.75	6	7,309	0.08%
2019/12/02	2	21.75	0	0.00	21.65	2	8,280	0.02%
2019/11/28	2	22.45	10	22.40	22.30	-8	8,469	-0.09%
2019/11/21	0	0.00	2	22.25	22.15	-2	8,599	-0.02%
2019/11/19	4	22.55	0	0.00	22.35	4	8,592	0.05%
2019/11/15	6	22.25	0	0.00	22.25	6	8,560	0.07%
2019/11/14	1	22.80	20	22.70	22.50	-19	8,548	-0.22%
2019/11/12	2	22.80	0	0.00	22.80	2	8,517	0.02%
2019/11/07	3	22.95	0	0.00	23.05	3	8,316	0.04%
2019/11/06	0	0.00	6	23.13	23.00	-6	8,306	-0.07%
2019/11/05	5	22.85	0	0.00	22.85	5	8,183	0.06%
2019/11/04	1	23.05	0	0.00	23.05	1	8,160	0.01%
2019/11/01	0	0.00	1	23.05	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	40	22.80	22.85	-40	8,034	-0.50%
2019/10/30	11	22.91	8	22.97	22.80	3	7,919	0.04%
2019/10/25	0	0.00	10	22.60	22.40	-10	7,571	-0.13%
2019/10/24	1	22.70	1	22.70	22.65	0	7,488	0.00%
2019/10/23	0	0.00	8	22.75	22.75	-8	7,436	-0.11%
2019/10/22	50	22.71	2	22.63	22.60	48	7,373	0.65%
2019/10/16	4	21.66	1	21.85	21.75	3	7,084	0.04%
2019/10/14	2	22.20	0	0.00	22.15	2	7,100	0.03%
2019/10/09	0	0.00	1	22.05	22.05	-1	7,029	-0.01%
2019/10/08	3	22.15	0	0.00	21.90	3	7,016	0.04%
2019/10/04	6	22.15	5	22.12	22.10	1	6,860	0.01%
2019/10/02	1	21.90	0	0.00	21.90	1	6,633	0.02%
2019/10/01	1	22.10	4	21.95	21.85	-3	6,492	-0.05%
2019/09/26	2	21.80	2	21.50	21.50	0	6,116	0.00%
2019/09/25	0	0.00	5	21.30	21.30	-5	5,841	-0.09%
2019/09/24	0	0.00	7	21.29	21.25	-7	5,835	-0.12%
2019/09/23	5	21.40	2	21.45	21.40	3	5,758	0.05%
2019/09/18	0	0.00	5	21.10	21.05	-5	5,574	-0.09%
2019/09/17	5	21.00	8	21.03	21.15	-3	5,555	-0.05%
2019/09/11	10	21.30	0	0.00	21.30	10	5,403	0.19%
2019/09/10	0	0.00	2	21.25	21.15	-2	5,377	-0.04%
2019/09/09	0	0.00	15	21.60	21.40	-15	5,311	-0.28%
2019/09/06	15	21.40	26	21.04	21.35	-11	5,345	-0.21%
2019/09/05	11	21.61	2	21.45	21.20	9	5,352	0.17%
2019/09/04	15.4	20.74	0	0.00	21.50	15.4	4,988	0.31%
2019/09/03	5	20.50	3	20.35	20.35	2	4,596	0.04%
2019/09/02	11	20.60	5	20.50	20.55	6	4,536	0.13%
2019/08/30	0	0.00	3	19.80	20.05	-3	4,428	-0.07%
2019/08/29	0	0.00	10	19.40	19.40	-10	4,205	-0.24%
2019/08/28	1	19.05	0	0.00	19.10	1	4,169	0.02%
2019/08/20	1	19.45	4	19.50	19.35	-3	4,259	-0.07%
2019/08/16	0	0.00	1	19.05	19.15	-1	4,242	-0.02%
2019/08/15	1	19.00	1	18.85	19.00	0	4,202	0.00%
2019/08/13	2	19.18	0	0.00	19.30	2	4,150	0.05%
2019/08/12	6	19.10	0	0.00	19.10	6	4,137	0.15%
2019/08/06	0	0.00	2	18.55	18.85	-2	4,152	-0.05%
2019/08/05	1	18.90	0	0.00	18.95	1	4,162	0.02%
2019/07/26	2	19.50	0	0.00	19.50	2	4,216	0.05%
2019/07/24	2	19.45	0	0.00	19.50	2	4,188	0.05%
2019/07/23	5	20.24	5	20.20	20.25	0	4,147	0.00%
2019/07/22	0	0.00	6	20.23	20.20	-6	4,071	-0.15%
2019/07/17	14	20.78	0	0.00	20.60	14	3,934	0.36%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/03	4	19.89	0	0.00	19.90	4	3,740	0.11%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	0	0.00	4	20.20	20.05	-4	3,794	-0.11%
2019/06/28	0	0.00	1	20.10	20.10	-1	3,783	-0.03%
2019/06/26	10	20.00	0	0.00	20.15	10	3,870	0.26%
2019/06/25	2	20.15	6	20.30	20.15	-4	3,902	-0.10%
2019/06/21	3	20.33	0	0.00	20.20	3	3,905	0.08%
2019/06/19	0	0.00	2	20.40	20.20	-2	4,102	-0.05%
2019/06/11	0	0.00	6	19.98	19.85	-6	3,966	-0.15%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/29	0	0.00	6	19.25	19.25	-6	3,795	-0.16%
2019/05/09	0	0.00	45	19.31	19.25	-45	3,880	-1.16%
2019/05/08	10	19.00	0	0.00	19.00	10	3,790	0.26%
2019/04/25	2	19.70	0	0.00	19.65	2	3,719	0.05%
2019/04/23	2	19.75	0	0.00	19.75	2	3,787	0.05%
2019/04/19	0	0.00	3	19.65	19.65	-3	3,765	-0.08%
2019/04/18	0	0.00	2	19.70	19.60	-2	3,792	-0.05%
2019/04/17	0	0.00	0	19.75	19.85	0	3,787	0.00%
2019/04/12	20	19.70	0	0.00	19.65	20	3,938	0.51%
2019/04/09	0	0.00	20	19.95	19.90	-20	3,886	-0.51%
2019/04/02	0	0.00	1	19.65	19.60	-1	3,911	-0.03%
2019/03/28	10	19.55	0	0.00	19.55	10	3,862	0.26%
2019/03/27	20	19.85	0	0.00	19.85	20	3,834	0.52%
2019/03/26	6	19.88	0	0.00	19.75	6	3,821	0.16%
2019/03/25	1	19.75	0	0.00	19.80	1	3,809	0.03%
2019/03/22	0	0.00	5	19.95	20.00	-5	3,785	-0.13%
2019/03/19	0	0.00	20	20.60	20.50	-20	3,628	-0.55%
2019/03/18	2	20.75	0	0.00	20.70	2	3,707	0.05%
2019/03/15	5	20.18	0	0.00	20.40	5	3,691	0.14%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/02/25	0	0.00	30	19.90	19.90	-30	3,499	-0.86%
2019/02/22	0	0.00	25	19.85	19.75	-25	3,472	-0.72%
2019/02/21	0	0.00	6	19.90	19.85	-6	3,450	-0.17%
2019/02/19	30	19.75	0	0.00	19.65	30	3,388	0.89%
2019/02/18	0.4	19.80	0	0.00	19.80	0.4	3,380	0.01%
2019/02/15	31	19.72	0	0.00	19.70	31	3,372	0.92%
2019/02/14	0	0.00	1	19.50	19.45	-1	3,306	-0.03%
2019/01/30	20	19.75	0	0.00	19.55	20	3,329	0.60%
2019/01/18	0	0.00	8	19.95	19.85	-8	3,245	-0.25%
2019/01/17	0	0.00	2	20.00	19.90	-2	3,282	-0.06%
2019/01/16	8	20.10	0	0.00	20.00	8	3,322	0.24%
2019/01/15	0	0.00	6	19.75	19.75	-6	3,374	-0.18%
2019/01/14	0	0.00	2	19.70	19.75	-2	3,363	-0.06%
2019/01/04	10	19.84	1	20.00	20.25	9	3,409	0.26%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/27	1	19.85	0	0.00	19.75	1	3,536	0.03%
2018/12/26	1	20.05	0	0.00	19.85	1	3,513	0.03%
2018/12/17	0	0.00	3	19.45	19.40	-3	3,375	-0.09%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/11	5	19.85	0	0.00	19.55	5	3,311	0.15%
2018/12/10	0	0.00	4	19.05	19.40	-4	3,215	-0.12%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/11/08	1	18.60	6	18.69	18.75	-5	3,670	-0.14%
2018/11/05	5	17.95	0	0.00	17.85	5	3,922	0.13%
2018/10/26	2	17.20	7	17.13	17.20	-5	4,623	-0.11%
2018/10/19	4	17.90	0	0.00	17.90	4	5,521	0.07%
2018/10/18	0	0.00	6	18.30	18.30	-6	5,625	-0.11%
2018/10/16	0	0.00	6	17.60	17.70	-6	5,789	-0.10%
2018/10/12	1	17.80	0	0.00	17.85	1	5,879	0.02%
2018/10/11	7	17.45	39	17.77	17.45	-32	5,883	-0.54%
2018/10/08	0	0.00	1	19.40	19.20	-1	5,850	-0.02%
2018/10/04	0	0.00	0.3	19.70	19.70	-0.3	6,008	-0.01%
2018/09/11	5	19.80	5	19.56	19.80	0	6,782	0.00%
2018/09/10	0	0.00	1	19.55	19.45	-1	6,810	-0.01%
2018/09/07	0	0.00	2	20.15	20.20	-2	6,831	-0.03%
2018/09/06	2	20.55	12	20.50	20.55	-10	6,810	-0.15%
2018/08/29	4	20.85	0	0.00	20.85	4	7,731	0.05%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/23	10	20.60	0	0.00	20.60	10	7,972	0.13%
2018/08/13	0	0.00	20	20.80	20.60	-20	7,997	-0.25%
2018/08/10	5	21.10	5	21.30	21.15	0	7,936	0.00%
2018/08/09	10	21.45	0	0.00	21.45	10	7,860	0.13%
2018/08/06	10	21.75	0	0.00	21.85	10	7,815	0.13%
2018/08/03	0	0.00	10	21.70	21.70	-10	7,859	-0.13%
2018/08/02	10	22.00	0	0.00	21.70	10	7,861	0.13%
2018/08/01	10	23.00	15	23.20	23.30	-5	7,523	-0.07%
2018/07/27	2	22.65	2	22.45	22.60	0	6,766	0.00%
2018/07/26	2	22.70	0	0.00	22.45	2	6,736	0.03%
2018/07/25	11	22.76	0	0.00	22.65	11	6,736	0.16%
2018/07/24	1	22.45	2	22.60	22.65	-1	6,805	-0.01%
2018/07/23	10	22.20	0	0.00	22.20	10	9,777	0.10%
2018/07/20	0	0.00	3	22.25	22.15	-3	9,895	-0.03%
2018/07/19	6	22.20	0.3	22.10	22.15	5.7	10,034	0.06%
2018/07/17	10	22.20	0	0.00	22.10	10	10,867	0.09%
2018/07/16	0	0.00	8	22.20	22.10	-8	10,931	-0.07%
2018/07/13	3	22.05	40	22.05	22.15	-37	11,022	-0.34%
2018/07/12	4	22.10	1	21.90	22.15	3	11,147	0.03%
2018/07/09	4	21.75	42	21.68	21.55	-38	11,088	-0.34%
2018/07/02	0	0.00	10	21.40	21.35	-10	11,259	-0.09%
2018/06/25	5	21.05	5	21.20	21.05	0	11,419	0.00%
2018/06/22	1.6	21.48	0	0.00	21.40	1.6	11,490	0.01%
2018/06/21	30	21.38	5	21.35	21.40	25	11,465	0.22%
2018/06/15	10	21.55	0	0.00	21.30	10	11,565	0.09%
2018/06/14	10	21.40	0	0.00	21.30	10	11,523	0.09%
2018/06/12	2	22.00	0	0.00	21.90	2	11,555	0.02%
2018/06/11	20	22.08	0	0.00	21.80	20	11,551	0.17%
2018/06/08	13	22.04	38	22.41	21.95	-25	11,597	-0.22%
2018/06/07	2	21.95	51	21.85	22.15	-49	11,345	-0.43%
2018/06/05	0	0.00	1	21.30	21.30	-1	11,208	-0.01%
2018/06/04	4	21.50	20	21.55	21.40	-16	11,551	-0.14%
2018/05/29	0	0.00	4	21.00	21.00	-4	11,315	-0.04%
2018/05/25	0	0.00	5	20.85	20.80	-5	11,282	-0.04%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	23	20.85	0	0.00	20.85	23	11,275	0.20%
2018/05/22	40	21.08	20	21.00	20.85	20	11,283	0.18%
2018/05/21	25	21.03	23	21.23	21.05	2	11,303	0.02%
2018/05/18	10	20.85	0	0.00	20.85	10	11,247	0.09%
2018/05/17	0	0.00	0.5	20.70	20.75	-0.5	11,196	0.00%
2018/05/16	3	20.65	0	0.00	20.65	3	11,206	0.03%
2018/05/15	10	20.70	10	20.75	20.70	0	11,224	0.00%
2018/05/11	20	20.75	80	20.64	20.55	-60	11,458	-0.52%
2018/05/09	11	20.65	0	0.00	20.60	11	11,322	0.10%
2018/05/08	0	0.00	1	20.50	20.55	-1	11,310	-0.01%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/30	10	20.15	0	0.00	20.45	10	11,335	0.09%
2018/04/27	43	19.68	0	0.00	19.75	43	11,229	0.38%
2018/04/26	1	20.95	0	0.00	20.90	1	8,312	0.01%
2018/04/25	30	21.27	0	0.00	21.20	30	8,205	0.37%
2018/04/23	11	22.31	1	22.40	22.25	10	7,778	0.13%
2018/04/11	0	0.00	10	21.25	21.25	-10	6,949	-0.14%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/31	0	0.00	4	21.99	22.00	-4	6,726	-0.06%
2018/03/30	1	21.80	11	21.66	21.80	-10	6,586	-0.15%
2018/03/22	4	21.53	0	0.00	21.25	4	6,322	0.06%
2018/03/21	3	21.55	0	0.00	21.50	3	6,384	0.05%
2018/03/20	0	0.00	2	21.85	21.80	-2	6,810	-0.03%
2018/03/16	1	21.35	0	0.00	21.35	1	6,985	0.01%
2018/03/14	0	0.00	1	21.90	21.90	-1	7,036	-0.01%
2018/03/08	0	0.00	7	21.09	21.65	-7	6,837	-0.10%
2018/02/21	3	20.25	0	0.00	20.25	3	7,821	0.04%
2018/02/12	0	0.00	6	20.04	19.95	-6	7,825	-0.08%
2018/02/09	4	19.90	0	0.00	19.85	4	7,846	0.05%
2018/02/06	0	0.00	33	19.81	19.55	-33	7,895	-0.42%
2018/02/05	0	0.00	20	20.80	20.90	-20	7,766	-0.26%
2018/02/02	0	0.00	3	21.20	21.20	-3	7,855	-0.04%
2018/02/01	0	0.00	1	21.30	21.25	-1	7,992	-0.01%
2018/01/31	10	21.30	13	21.25	21.25	-3	8,245	-0.04%
2018/01/30	22	21.69	0	0.00	21.45	22	8,287	0.27%
2018/01/29	4	21.50	0	0.00	21.55	4	8,237	0.05%
2018/01/25	3	21.52	0	0.00	21.35	3	8,238	0.04%
2018/01/23	10	21.68	8	21.60	21.60	2	8,228	0.02%
2018/01/22	2	21.88	12	21.55	21.75	-10	8,225	-0.12%
2018/01/19	0	0.00	2	21.40	21.20	-2	8,068	-0.02%
2018/01/16	0	0.00	6	21.50	21.50	-6	8,600	-0.07%
2018/01/15	0	0.00	2	21.10	21.15	-2	8,599	-0.02%
2018/01/11	0	0.00	10	20.95	21.05	-10	8,619	-0.12%
2018/01/10	0	0.00	10	21.05	20.90	-10	8,682	-0.12%
2018/01/05	10	21.55	0	0.00	21.30	10	8,811	0.11%
2018/01/02	0	0.00	30	21.45	21.45	-30	8,803	-0.34%