廣運 (6125)-元大-善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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股▲1.31%
475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－元大-善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

元大-善化券商分點個股進出
元大-善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
2024/11/22	0	0.00	11	85.52	84.80	-11	3,739	-0.29%
2024/11/20	1	83.70	0	0.00	84.40	1	4,154	0.02%
2024/11/19	2	82.50	0	0.00	84.90	2	4,316	0.05%
2024/11/18	1.1	80.75	1	79.90	79.40	0.1	4,629	0.00%
2024/11/15	6.1	82.76	5	83.04	81.90	1.1	4,908	0.02%
2024/11/14	0.3	82.47	0	0.00	83.10	0.3	4,993	0.01%
2024/11/13	1	84.30	0	0.00	85.00	1	5,015	0.02%
2024/11/12	2.2	84.89	10	84.88	83.90	-7.8	5,151	-0.15%
2024/11/11	11.1	87.59	1	87.60	87.90	10.1	5,174	0.20%
2024/11/08	0	0.00	12	89.41	89.10	-12	5,266	-0.23%
2024/11/07	0.1	90.60	0	0.00	91.00	0.1	5,429	0.00%
2024/11/06	0	0.00	1	89.00	88.80	-1	5,573	-0.02%
2024/11/05	1	87.55	0	0.00	88.60	1	5,679	0.02%
2024/11/04	2	88.45	2	88.10	87.60	0	5,909	0.00%
2024/11/01	0	87.70	0	0.00	89.50	0	5,978	0.00%
2024/10/30	0	89.34	0	0.00	88.50	0	6,097	0.00%
2024/10/29	3	89.87	3	89.03	88.90	0	6,303	0.00%
2024/10/28	0.2	90.85	3	90.30	90.10	-2.8	6,511	-0.04%
2024/10/24	9.2	92.84	2	93.30	92.50	7.2	6,920	0.10%
2024/10/23	13.1	95.04	3	94.87	94.70	10.1	7,004	0.14%
2024/10/22	6	95.15	0	0.00	95.30	6	7,182	0.08%
2024/10/21	3	94.77	5	95.92	95.50	-2	7,694	-0.03%
2024/10/18	4	94.88	4	94.40	93.20	0	7,894	0.00%
2024/10/17	11	95.83	19.1	95.18	94.60	-8.1	8,285	-0.10%
2024/10/16	23.6	92.70	45.1	90.90	92.50	-21.5	8,491	-0.25%
2024/10/15	0	89.50	2	89.95	90.80	-2	8,474	-0.02%
2024/10/14	1	87.60	1	87.30	87.50	0	8,532	0.00%
2024/10/11	4.2	87.77	1	87.30	87.70	3.2	8,585	0.04%
2024/10/09	5.1	88.99	2	91.25	87.50	3.1	8,736	0.04%
2024/10/08	7.3	89.68	0	0.00	90.10	7.3	8,752	0.08%
2024/10/07	1	91.30	1	91.50	90.80	0	8,806	0.00%
2024/10/04	5.3	89.42	1	92.00	90.00	4.3	8,896	0.05%
2024/10/01	7.1	91.62	1	90.70	90.20	6.1	9,043	0.07%
2024/09/30	0.2	91.45	0	0.00	91.00	0.2	9,235	0.00%
2024/09/27	4.3	93.11	1	94.10	92.50	3.3	9,311	0.04%
2024/09/26	6	94.57	4	94.63	94.00	2	9,381	0.02%
2024/09/25	0	0.00	3.6	93.45	93.90	-3.6	9,410	-0.04%
2024/09/24	3.4	91.63	1	92.10	91.20	2.4	9,712	0.02%
2024/09/23	2.2	94.25	3	93.67	92.70	-0.8	9,715	-0.01%
2024/09/20	13	95.58	17	95.10	92.30	-4	9,820	-0.04%
2024/09/19	18	93.21	23	93.10	93.60	-5	9,697	-0.05%
2024/09/18	0	89.60	1	91.00	89.40	-1	9,709	-0.01%
2024/09/16	3	91.13	1	90.80	90.40	2	9,845	0.02%
2024/09/13	1	90.10	1.1	90.82	91.00	-0.1	10,038	0.00%
2024/09/12	1	89.50	4.1	89.57	90.60	-3.1	10,164	-0.03%
2024/09/11	1	88.50	0	0.00	88.50	1	10,244	0.01%
2024/09/10	2.2	84.71	2	88.60	84.90	0.2	10,289	0.00%
2024/09/09	2.1	87.80	1	88.00	89.40	1.1	10,357	0.01%
2024/09/06	1.1	90.68	1	90.10	89.60	0.1	10,724	0.00%
2024/09/05	0.1	90.57	1	89.10	90.10	-0.9	11,124	-0.01%
2024/09/04	3.1	88.55	8	89.69	90.50	-4.9	11,580	-0.04%
2024/09/03	2.1	94.50	7	93.00	93.00	-4.9	11,848	-0.04%
2024/09/02	6	96.50	1	97.30	95.20	5	12,498	0.04%
2024/08/30	2.2	95.63	1	95.80	95.20	1.2	13,419	0.01%
2024/08/29	0.2	97.35	0	0.00	96.60	0.2	15,530	0.00%
2024/08/28	3.1	99.54	3	98.93	97.50	0.1	15,591	0.00%
2024/08/27	1	99.70	1.3	99.15	99.00	-0.3	15,979	0.00%
2024/08/26	2.1	98.05	2	96.95	96.50	0.1	16,738	0.00%
2024/08/23	10	98.25	11	98.77	99.50	-1	18,060	-0.01%
2024/08/22	26.3	100.64	18	98.67	97.10	8.3	18,628	0.04%
2024/08/21	8	99.70	12	99.91	99.80	-4	19,505	-0.02%
2024/08/20	10.3	100.58	14	100.55	98.70	-3.7	20,233	-0.02%
2024/08/19	12	96.64	16	98.39	97.10	-4	21,281	-0.02%
2024/08/16	1	92.80	0	0.00	92.70	1	22,293	0.00%
2024/08/15	1	90.80	3.1	90.77	91.30	-2.1	23,413	-0.01%
2024/08/14	3	92.59	0	0.00	90.80	3	24,552	0.01%
2024/08/13	1	92.10	1	92.60	92.20	0	24,582	0.00%
2024/08/12	3	94.06	3	93.33	92.10	0	24,787	0.00%
2024/08/09	18	93.66	9	93.72	92.20	9	25,041	0.04%
2024/08/08	10.1	90.85	8	89.73	89.20	2.1	25,330	0.01%
2024/08/07	12	87.20	16	88.89	89.90	-4	25,696	-0.02%
2024/08/06	22	85.30	21	86.40	81.80	1	25,812	0.00%
2024/08/05	1	89.40	2	89.65	89.40	-1	25,732	0.00%
2024/08/02	4	100.28	4.2	101.81	99.30	-0.2	25,760	0.00%
2024/08/01	12	102.75	12.2	103.04	106.00	-0.2	25,934	0.00%
2024/07/31	20.2	99.73	20	100.28	99.10	0.2	26,006	0.00%
2024/07/30	12	96.40	11.1	94.93	97.90	0.9	26,162	0.00%
2024/07/29	3.1	95.09	16.1	96.81	91.50	-13	26,179	-0.05%
2024/07/26	1.2	100.90	2	101.25	99.80	-0.8	26,515	0.00%
2024/07/23	9.5	107.74	6	106.75	105.50	3.5	26,963	0.01%
2024/07/22	45.2	111.14	38	109.42	107.00	7.2	27,503	0.03%
2024/07/19	16.2	110.83	17	109.44	108.50	-0.8	27,708	0.00%
2024/07/18	31.1	109.62	41.7	108.80	112.00	-10.6	28,966	-0.04%
2024/07/17	8.1	106.35	27.1	108.18	109.00	-19	29,006	-0.07%
2024/07/16	2	99.65	4.6	99.91	99.20	-2.6	29,233	-0.01%
2024/07/15	11.3	98.99	7	99.23	98.50	4.3	29,766	0.01%
2024/07/12	5	101.00	5.6	102.28	100.50	-0.6	30,050	0.00%
2024/07/11	21.4	103.42	29	103.22	103.00	-7.7	30,438	-0.03%
2024/07/10	6	106.92	3.2	106.69	107.00	2.8	30,393	0.01%
2024/07/09	6.1	105.95	1.1	106.02	105.50	5.1	30,433	0.02%
2024/07/08	2	110.00	8.2	109.73	107.50	-6.2	30,488	-0.02%
2024/07/05	21.6	108.18	30	107.83	110.00	-8.4	30,481	-0.03%
2024/07/04	9.2	111.64	19	111.63	110.00	-9.8	30,457	-0.03%
2024/07/03	2.1	108.30	1	109.99	108.00	1	30,428	0.00%
2024/07/02	10.1	110.24	8	110.31	108.50	2.1	30,628	0.01%
2024/07/01	13.1	109.84	9	109.94	108.50	4.1	30,611	0.01%
2024/06/28	22	110.68	21	110.62	110.00	1	30,602	0.00%
2024/06/27	3.2	105.30	4	105.13	104.00	-0.8	30,317	0.00%
2024/06/26	11.3	108.43	2	108.25	106.50	9.3	30,530	0.03%
2024/06/25	2.1	103.33	2	104.25	105.50	0.1	30,523	0.00%
2024/06/24	4.1	107.84	2.2	108.15	106.50	1.9	30,675	0.01%
2024/06/21	18	109.47	9	109.78	111.50	9	31,504	0.03%
2024/06/20	13	109.65	8	109.81	110.50	5	32,345	0.02%
2024/06/19	5	106.40	18	106.00	105.50	-13	32,249	-0.04%
2024/06/18	10	112.80	14.2	110.82	109.00	-4.2	32,239	-0.01%
2024/06/17	10	111.65	19	111.95	110.50	-9	32,218	-0.03%
2024/06/14	12	113.79	24	112.17	111.50	-12	32,275	-0.04%
2024/06/13	32.2	115.67	13	114.85	111.50	19.2	32,331	0.06%
2024/06/12	12	112.08	3.1	111.91	114.50	8.9	32,184	0.03%
2024/06/11	24	109.02	23.2	105.93	108.50	0.8	32,046	0.00%
2024/06/07	16	113.75	18	114.44	115.50	-2	32,142	-0.01%
2024/06/06	37.2	117.86	24.1	117.01	114.50	13.2	32,313	0.04%
2024/06/05	58.3	121.58	55	121.37	118.00	3.3	32,095	0.01%
2024/06/04	134.6	130.27	78	129.60	121.50	56.6	31,889	0.18%	大買/
2024/06/03	2	134.50	4	134.50	134.50	-2	30,475	-0.01%
2024/05/31	3	118.33	13	121.23	122.50	-10	31,404	-0.03%
2024/05/30	44	112.68	47.1	112.51	111.50	-3	31,367	-0.01%
2024/05/29	66.1	125.44	67	124.02	117.00	-1	31,281	0.00%
2024/05/28	15	120.27	22	120.80	123.50	-7	31,172	-0.02%
2024/05/27	57	125.60	68.1	125.76	124.00	-11.1	31,159	-0.04%
2024/05/24	47	114.71	65.1	114.61	119.00	-18.1	31,040	-0.06%
2024/05/23	122.2	111.10	129.3	107.88	114.00	-7.1	30,561	-0.02%	大買/大賣/
2024/05/22	76.3	106.69	56.2	106.72	104.00	20.1	29,397	0.07%
2024/05/21	22.1	101.22	26.1	102.26	105.00	-4	28,344	-0.01%
2024/05/20	56.1	96.92	73.2	97.97	95.80	-17.1	27,511	-0.06%
2024/05/17	5	91.74	13.1	92.31	92.00	-8.1	26,564	-0.03%
2024/05/16	11	92.34	10.4	91.75	90.70	0.6	26,981	0.00%
2024/05/15	7	91.99	6	91.93	90.80	1	27,304	0.00%
2024/05/14	5	92.54	11.1	92.75	93.00	-6.1	27,389	-0.02%
2024/05/13	17	91.08	10	91.44	91.00	7	27,000	0.03%
2024/05/10	17.1	85.94	11.1	86.17	87.60	6	26,666	0.02%
2024/05/09	6	86.20	18	86.37	85.30	-12	26,496	-0.05%
2024/05/08	18	87.47	8	87.28	87.10	10	26,371	0.04%
2024/05/07	16	88.04	16	89.01	87.50	0	26,431	0.00%
2024/05/06	14	91.45	12	91.58	89.70	2	26,141	0.01%
2024/05/03	35	92.29	33	90.58	89.50	2	25,882	0.01%
2024/05/02	10	91.03	48	90.72	90.40	-38	25,535	-0.15%
2024/04/30	54	91.74	83	92.81	91.70	-29	25,338	-0.11%
2024/04/29	72.3	93.53	24	93.06	90.00	48.3	24,846	0.19%
2024/04/26	87.1	91.89	77	91.83	91.70	10.1	24,454	0.04%
2024/04/25	38.2	91.36	49	90.60	90.50	-10.8	23,795	-0.05%
2024/04/24	76	92.20	103.4	91.71	90.20	-27.4	23,062	-0.12%	大賣/
2024/04/23	32.2	85.91	14.1	85.46	87.40	18.1	21,598	0.08%
2024/04/22	24.1	86.16	25	85.86	80.60	-0.9	21,112	0.00%
2024/04/19	11	85.20	25	85.84	87.30	-14	20,636	-0.07%
2024/04/18	22	85.05	20	85.31	84.20	2	20,040	0.01%
2024/04/17	16	82.35	50.4	84.09	85.00	-34.4	19,670	-0.17%
2024/04/16	3	75.07	4	75.63	77.30	-1	19,260	-0.01%
2024/04/15	2.2	78.48	6	78.90	78.20	-3.8	19,208	-0.02%
2024/04/12	1	80.00	0	0.00	80.00	1	19,133	0.01%
2024/04/11	4	80.90	4	81.89	81.00	0	19,030	0.00%
2024/04/10	12	83.40	11	83.49	82.40	1	19,007	0.01%
2024/04/09	3	83.63	7	83.93	84.50	-4	18,905	-0.02%
2024/04/08	19.5	84.09	20	84.36	84.00	-0.5	18,859	0.00%
2024/04/03	7.1	81.81	4	81.43	81.20	3.1	19,123	0.02%
2024/04/02	6.2	81.43	4	81.30	80.80	2.2	19,179	0.01%
2024/04/01	6	83.88	13	83.54	83.00	-7	19,042	-0.04%
2024/03/29	11	84.14	13	85.39	82.80	-2	18,968	-0.01%
2024/03/28	8	85.45	11	84.96	84.50	-3	18,697	-0.02%
2024/03/27	15	85.18	11	84.94	84.00	4	18,565	0.02%
2024/03/26	68	88.58	52	88.45	82.70	16	18,330	0.09%
2024/03/25	52.5	86.19	29	86.47	88.40	23.5	17,386	0.14%
2024/03/22	2	79.95	1	80.50	80.40	1	16,422	0.01%
2024/03/21	6	80.40	4	79.98	79.00	2	16,345	0.01%
2024/03/20	5	79.30	4.1	79.48	78.60	0.9	16,230	0.01%
2024/03/19	10	80.52	13	80.38	78.90	-3	16,135	-0.02%
2024/03/18	13	81.11	5	80.58	81.50	8	16,027	0.05%
2024/03/15	14	79.81	15	80.11	80.00	-1	15,920	-0.01%
2024/03/14	12	79.03	21	79.50	78.90	-9	15,772	-0.06%
2024/03/13	25	83.96	21	82.39	81.70	4	15,553	0.03%
2024/03/12	25	81.31	22	81.50	83.70	3	15,019	0.02%
2024/03/11	27.2	80.31	22	79.92	79.30	5.2	14,608	0.04%
2024/03/08	43.1	81.80	66.1	80.86	77.80	-23	14,227	-0.16%
2024/03/07	44	89.80	27	89.11	86.10	17	13,955	0.12%
2024/03/06	69	91.48	65.1	91.66	91.50	3.9	13,398	0.03%
2024/03/05	15	87.47	11	87.89	87.50	4	12,482	0.03%
2024/03/04	59	89.51	32	90.05	87.60	27	12,213	0.22%
2024/03/01	56	87.49	118.2	86.04	86.70	-62.2	11,521	-0.54%	大賣/
2024/02/29	27	80.37	54.2	82.84	85.20	-27.2	10,326	-0.26%
2024/02/27	34.1	80.13	30.1	80.64	77.50	4	9,867	0.04%
2024/02/26	18	78.23	18.1	78.80	81.10	-0.1	9,308	0.00%
2024/02/23	10	76.08	11	76.44	73.80	-1	9,099	-0.01%
2024/02/22	2	76.70	6.1	77.77	76.50	-4.1	9,437	-0.04%
2024/02/21	11	76.78	18	76.06	77.40	-7	9,754	-0.07%
2024/02/20	15	73.77	21	74.14	74.70	-6	9,647	-0.06%
2024/02/19	17.1	74.44	29	74.49	74.70	-11.9	9,466	-0.13%
2024/02/16	12	68.71	25.6	69.61	70.80	-13.6	8,888	-0.15%
2024/02/15	10.5	61.82	36.2	65.55	66.20	-25.7	8,301	-0.31%
2024/02/05	1.1	62.51	26	61.64	62.00	-24.9	7,877	-0.32%
2024/02/02	16.1	62.69	14	62.44	62.90	2.1	7,844	0.03%
2024/02/01	2.1	61.59	3	62.17	61.50	-1	7,767	-0.01%
2024/01/31	3	61.50	1	61.50	60.70	2	7,737	0.03%
2024/01/30	3	61.47	12	61.79	60.90	-9	7,706	-0.12%
2024/01/29	4	58.85	10	58.80	59.50	-6	7,557	-0.08%
2024/01/26	7	58.50	0	0.00	58.30	7	7,559	0.09%
2024/01/25	2	60.20	6	60.80	59.30	-4	7,566	-0.05%
2024/01/24	1	61.00	1	61.00	60.40	0	7,576	0.00%
2024/01/23	3	60.90	3.1	61.36	60.80	-0.1	7,604	0.00%
2024/01/22	16	61.94	13	61.86	62.40	3	7,548	0.04%
2024/01/19	4	59.85	6.4	60.40	60.60	-2.4	7,405	-0.03%
2024/01/18	0	0.00	2	57.75	57.90	-2	7,372	-0.03%
2024/01/17	2	59.90	1.4	58.93	58.60	0.6	7,378	0.01%
2024/01/16	0	0.00	1	60.00	60.20	-1	7,338	-0.01%
2024/01/15	20	61.89	16	61.06	60.00	4	7,324	0.05%
2024/01/12	1.2	58.13	2	58.40	58.00	-0.8	7,197	-0.01%
2024/01/11	0	0.00	1	59.20	59.20	-1	7,209	-0.01%
2024/01/10	2	56.00	0	0.00	58.00	2	7,240	0.03%
2024/01/09	8.1	57.16	3	57.77	56.50	5.1	7,254	0.07%
2024/01/08	2	59.00	0	0.00	58.50	2	7,235	0.03%
2024/01/05	1	60.00	5	60.16	59.80	-4	7,249	-0.06%
2024/01/04	5	61.26	4	60.65	60.70	1	7,255	0.01%
2024/01/03	3	62.93	6.1	63.01	62.20	-3.1	7,304	-0.04%
2024/01/02	5.1	61.81	2.1	62.03	63.70	3	7,283	0.04%
2023/12/29	42	64.29	36.2	63.77	63.00	5.8	7,191	0.08%
2023/12/28	13.1	59.51	17	58.89	60.80	-3.9	6,667	-0.06%
2023/12/27	4	56.55	3	57.00	57.10	1	6,550	0.02%
2023/12/26	0	0.00	1.1	56.82	57.10	-1.1	6,642	-0.02%
2023/12/25	4.1	56.26	5	56.62	56.60	-0.9	6,791	-0.01%
2023/12/22	20	56.86	10	57.20	56.90	10	6,801	0.15%
2023/12/21	6	56.98	1	57.40	56.80	5	6,822	0.07%
2023/12/20	5	57.74	0	0.00	57.90	5	6,856	0.07%
2023/12/19	0	0.00	3	56.40	56.60	-3	6,915	-0.04%
2023/12/18	3	57.57	2	57.60	57.00	1	6,970	0.01%
2023/12/15	13	58.25	0	59.20	58.20	13	6,999	0.19%
2023/12/14	0	0.00	3.1	59.60	58.60	-3.1	7,037	-0.04%
2023/12/13	6	59.65	0.7	59.13	58.90	5.3	7,051	0.08%
2023/12/12	0	0.00	1.1	59.99	59.60	-1.1	7,055	-0.01%
2023/12/11	11	61.08	12.3	61.25	61.30	-1.3	7,083	-0.02%
2023/12/08	1	63.30	1.2	62.37	62.80	-0.2	7,100	0.00%
2023/12/07	3.2	64.06	3	63.30	63.30	0.2	7,440	0.00%
2023/12/06	3	64.10	0	64.10	64.00	3	7,583	0.04%
2023/12/05	1	63.30	1	63.00	63.00	0	7,588	0.00%
2023/12/04	14	66.47	16	66.56	64.90	-2	7,571	-0.03%
2023/12/01	2	63.95	8	63.65	64.00	-6	7,145	-0.08%
2023/11/30	3	62.53	2	62.10	62.90	1	7,028	0.01%
2023/11/29	3	62.40	20	62.27	61.90	-17	7,005	-0.24%
2023/11/28	4	62.08	1	62.00	62.00	3	7,004	0.04%
2023/11/27	5	63.16	2	61.55	61.50	3	7,156	0.04%
2023/11/24	5.1	63.32	3.3	63.09	63.30	1.8	7,123	0.03%
2023/11/23	48.3	63.19	30	63.03	62.20	18.3	6,995	0.26%
2023/11/22	12	60.25	1	60.10	59.60	11	6,820	0.16%
2023/11/21	28	62.21	30	62.34	62.00	-2	6,825	-0.03%
2023/11/20	19	58.33	75	60.35	61.30	-56	6,627	-0.84%
2023/11/17	6	53.02	13	54.09	55.80	-7	6,516	-0.11%
2023/11/16	10	50.27	2	49.55	50.80	8	7,145	0.11%
2023/11/15	18	50.30	0	0.00	50.20	18	7,392	0.24%
2023/11/14	4.1	50.66	8	50.78	50.60	-3.9	7,693	-0.05%
2023/11/13	1	51.30	0	0.00	51.00	1	8,074	0.01%
2023/11/10	2	50.60	6	50.45	50.70	-4	8,244	-0.05%
2023/11/09	18	49.97	1	51.20	49.85	17	8,532	0.20%
2023/11/08	18	53.52	15	53.30	53.30	3	8,840	0.03%
2023/11/03	4	53.00	0	0.00	52.50	4	9,567	0.04%
2023/11/02	0	0.00	0.2	53.00	52.80	-0.2	9,825	0.00%
2023/11/01	0	0.00	1	51.20	51.10	-1	10,308	-0.01%
2023/10/31	15	52.90	17	50.72	49.85	-2	10,723	-0.02%
2023/10/30	8	53.19	12	52.92	52.60	-4	11,077	-0.04%
2023/10/27	31	53.25	31	53.07	52.90	0	11,407	0.00%
2023/10/26	5	54.46	5	53.48	53.00	0	11,875	0.00%
2023/10/25	5	56.54	1	57.20	55.90	4	12,230	0.03%
2023/10/24	22	55.30	23	55.70	55.90	-1	13,073	-0.01%
2023/10/23	7	54.54	5	54.78	54.60	2	13,559	0.01%
2023/10/20	11	54.89	11	54.56	54.60	0	14,195	0.00%
2023/10/19	16	55.36	17	55.62	55.70	-1	14,951	-0.01%
2023/10/18	11	56.01	13	55.47	55.00	-2	14,986	-0.01%
2023/10/17	15.1	58.51	22.5	56.79	56.70	-7.5	14,982	-0.05%
2023/10/16	18	58.69	9	58.34	58.40	9	14,955	0.06%
2023/10/13	9	59.66	8	59.10	59.10	1	14,941	0.01%
2023/10/12	16	60.30	17	60.69	60.50	-1	14,944	-0.01%
2023/10/11	33.3	59.93	43	60.05	59.50	-9.7	14,940	-0.06%
2023/10/06	0	0.00	1	64.80	63.90	-1	14,856	-0.01%
2023/10/05	2	63.95	6	63.98	63.70	-4	14,871	-0.03%
2023/10/04	3	62.37	10	62.96	63.20	-7	14,861	-0.05%
2023/10/03	15.6	64.06	20	62.80	62.60	-4.5	14,915	-0.03%
2023/10/02	72	65.63	57.2	65.41	64.80	14.8	15,031	0.10%
2023/09/28	8.1	63.13	15	63.83	64.20	-6.9	15,080	-0.05%
2023/09/27	9	61.72	47	61.54	62.00	-38	15,038	-0.25%
2023/09/26	15	62.53	15	61.33	61.00	0	15,200	0.00%
2023/09/25	1	61.70	2	62.00	61.90	-1	15,227	-0.01%
2023/09/22	4	61.40	6	60.82	61.40	-2	15,349	-0.01%
2023/09/21	3	59.53	1.5	59.53	59.50	1.5	15,359	0.01%
2023/09/20	6	60.67	4	61.08	60.50	2	15,458	0.01%
2023/09/19	4	61.00	2	60.95	60.70	2	15,624	0.01%
2023/09/18	6.1	61.93	15	62.27	61.80	-8.9	16,630	-0.05%
2023/09/15	1	63.20	0	0.00	63.40	1	17,029	0.01%
2023/09/14	70	63.87	11	63.57	63.10	59	17,006	0.35%
2023/09/13	6	62.35	6	62.20	62.70	0	16,985	0.00%
2023/09/12	16	62.04	5	61.88	61.50	11	17,199	0.06%
2023/09/11	12.5	68.52	10	68.70	68.00	2.5	17,018	0.01%
2023/09/08	59	77.12	44	76.47	75.50	15	17,221	0.09%
2023/09/07	28	79.26	5	78.30	78.20	23	17,673	0.13%
2023/09/06	4	79.63	6	78.82	78.90	-2	17,953	-0.01%
2023/09/05	6	78.15	2	78.25	77.50	4	18,626	0.02%
2023/09/04	4	78.27	6	79.00	77.00	-2	19,046	-0.01%
2023/09/01	17	79.08	11	79.02	78.90	6	19,801	0.03%
2023/08/31	6	78.75	15	78.35	80.90	-9	20,581	-0.04%
2023/08/30	19	77.98	9	77.92	77.20	10	20,991	0.05%
2023/08/29	10	76.43	7	76.40	76.70	3	21,199	0.01%
2023/08/28	13	77.14	18	76.83	75.40	-5	21,261	-0.02%
2023/08/25	25	79.30	41	79.69	80.60	-16	21,124	-0.08%
2023/08/24	114.2	82.25	56	82.09	80.90	58.2	21,174	0.27%	大買/
2023/08/23	42.3	82.72	30.6	82.40	81.50	11.7	21,170	0.06%
2023/08/22	95	84.10	101	84.27	84.00	-6	20,851	-0.03%	大賣/
2023/08/21	4	78.80	15	77.57	79.50	-11	20,219	-0.05%
2023/08/18	49	73.99	96	72.23	72.30	-47	19,950	-0.24%
2023/08/17	36	75.14	38	74.57	75.70	-2	19,720	-0.01%
2023/08/16	26	71.48	20	71.94	72.50	6	19,390	0.03%
2023/08/15	27	72.63	20	72.32	71.80	7	19,275	0.04%
2023/08/14	59	72.02	48.3	71.02	71.30	10.7	18,967	0.06%
2023/08/11	28.1	70.40	29	70.08	69.80	-0.9	18,584	0.00%
2023/08/10	50	67.54	11	67.44	67.00	39	18,311	0.21%
2023/08/09	33	70.51	34	71.44	70.60	-1	18,094	-0.01%
2023/08/08	30	70.68	23	70.02	69.90	7	17,853	0.04%
2023/08/07	56.2	69.86	46	69.90	72.40	10.2	17,630	0.06%
2023/08/04	85.1	69.39	89	69.69	68.30	-3.9	17,160	-0.02%
2023/08/02	25.4	70.20	19.4	73.04	69.30	6	16,808	0.04%
2023/08/01	29.2	78.17	19	77.93	76.90	10.2	16,673	0.06%
2023/07/31	23.1	81.82	17.1	81.75	77.50	6	16,440	0.04%
2023/07/28	25.5	83.58	16	83.83	83.30	9.5	15,957	0.06%
2023/07/27	77.9	87.66	62	88.25	84.10	15.9	15,570	0.10%
2023/07/26	98.2	90.79	91.2	89.09	86.30	7	14,726	0.05%
2023/07/25	35.5	102.18	35.1	102.63	95.80	0.4	14,249	0.00%
2023/07/24	68.2	101.50	44	101.88	103.50	24.1	13,605	0.18%
2023/07/21	0.1	95.60	7	92.87	96.40	-6.9	12,825	-0.05%
2023/07/20	1	89.70	3	86.63	89.70	-2	12,819	-0.02%
2023/07/19	2	81.80	12	81.25	81.60	-10	12,774	-0.08%
2023/07/18	1	84.40	1	82.50	81.00	0	12,836	0.00%
2023/07/17	2.1	82.27	3	82.50	83.40	-1	12,885	-0.01%
2023/07/13	3	77.50	1.6	77.61	77.00	1.4	13,038	0.01%
2023/07/12	1.1	76.02	9	76.79	76.40	-8	13,087	-0.06%
2023/07/11	11	79.05	0	0.00	78.40	11	13,119	0.08%
2023/07/10	4	77.50	0	0.00	76.50	4	13,250	0.03%
2023/07/07	14.1	84.23	1	83.60	83.00	13.1	13,183	0.10%
2023/07/06	1.1	83.75	4	85.25	87.50	-2.9	13,073	-0.02%
2023/07/05	2	81.00	6	80.77	81.30	-4	13,003	-0.03%
2023/07/04	7	78.34	7	80.21	81.80	0	13,031	0.00%
2023/07/03	1	75.60	4	74.53	75.60	-3	12,877	-0.02%
2023/06/30	10.2	66.74	21	66.03	68.80	-10.8	12,849	-0.08%
2023/06/29	7	62.04	4	63.70	62.60	3	12,815	0.02%
2023/06/28	9	61.91	5	60.64	62.10	4	12,731	0.03%
2023/06/27	6	60.81	25	60.54	58.80	-19	12,580	-0.15%
2023/06/26	53.2	65.68	53	65.85	65.30	0.2	12,367	0.00%
2023/06/21	30	62.60	51.9	62.81	63.50	-21.9	11,328	-0.19%
2023/06/20	2	57.80	10	57.80	57.80	-8	10,914	-0.07%
2023/06/19	0	0.00	16	52.60	52.60	-16	10,973	-0.15%
2023/06/16	10	47.30	20.5	47.57	47.85	-10.5	10,939	-0.10%
2023/06/15	25.2	45.90	21	46.05	46.05	4.2	10,667	0.04%
2023/06/14	37.1	45.92	24	45.98	46.00	13.1	10,499	0.13%
2023/06/13	17	43.99	37	45.05	45.30	-20	10,174	-0.20%
2023/06/12	25	42.94	10	42.99	42.75	15	9,884	0.15%
2023/06/09	39	43.60	61	44.04	44.70	-22	9,545	-0.23%
2023/06/08	31	42.76	24	42.60	42.30	7	8,808	0.08%
2023/06/07	53	43.05	32	42.17	42.20	21	8,347	0.25%
2023/06/06	75	40.59	66.1	40.90	41.60	8.9	7,586	0.12%
2023/06/05	30	40.10	48	41.44	41.50	-18	6,726	-0.27%
2023/06/02	2	37.48	45	37.46	37.75	-43	6,135	-0.70%
2023/06/01	7	33.28	3	33.92	34.35	4	5,841	0.07%
2023/05/31	5	34.74	2	34.58	34.50	3	5,684	0.05%
2023/05/30	25	34.48	36	35.02	34.60	-11	5,527	-0.20%
2023/05/29	6	34.08	64.2	34.86	35.10	-58.2	5,297	-1.10%
2023/05/26	14	32.65	14	32.17	32.05	0	4,943	0.00%
2023/05/25	4	32.76	12	32.32	32.65	-8	4,861	-0.16%
2023/05/24	2.3	31.11	17	31.01	31.35	-14.7	4,635	-0.32%
2023/05/23	4	31.00	4	30.83	30.95	0	4,611	0.00%
2023/05/22	1	30.25	0	0.00	30.10	1	4,612	0.02%
2023/05/19	4	29.89	10	30.05	29.50	-6	4,557	-0.13%
2023/05/18	3	29.28	3	29.37	29.40	0	4,489	0.00%
2023/05/17	2	29.30	1	29.20	29.30	1	4,463	0.02%
2023/05/16	0	0.00	1	28.65	28.70	-1	4,410	-0.02%
2023/05/15	1	28.20	0	0.00	28.25	1	4,382	0.02%
2023/05/12	1	28.65	1	28.70	28.60	0	4,397	0.00%
2023/05/11	21	28.47	0	0.00	28.30	21	4,428	0.47%
2023/05/10	0	0.00	0	29.10	29.20	0	4,405	0.00%
2023/05/09	6	29.31	0	0.00	28.65	6	4,363	0.14%
2023/05/08	28	29.64	9	29.70	29.35	19	4,261	0.45%
2023/05/05	10	32.35	5	32.25	32.60	5	3,986	0.13%
2023/05/04	7	31.53	5	31.25	31.85	2	3,887	0.05%
2023/05/03	8	31.86	6	31.66	31.50	2	3,882	0.05%
2023/05/02	2	31.88	0	0.00	31.75	2	3,932	0.05%
2023/04/28	3	31.68	0	0.00	31.70	3	3,923	0.08%
2023/04/27	2	31.28	2	31.15	31.20	0	3,894	0.00%
2023/04/26	2	31.00	0	0.00	30.90	2	3,868	0.05%
2023/04/25	1	31.00	0.5	31.83	30.90	0.5	3,856	0.01%
2023/04/24	3	31.45	1	31.30	31.35	2	3,790	0.05%
2023/04/21	1	31.50	4	30.94	31.35	-3	3,767	-0.08%
2023/04/20	2	31.78	2	31.45	31.10	0	3,674	0.00%
2023/04/19	4	32.50	1	32.60	32.05	3	3,592	0.08%
2023/04/18	0.2	31.44	0	0.00	31.50	0.2	3,436	0.01%
2023/04/17	6.3	31.64	0	0.00	31.50	6.3	3,365	0.19%
2023/04/13	9	31.37	7	31.11	31.20	2	3,171	0.06%
2023/04/11	1	30.45	2	30.28	30.20	-1	2,980	-0.03%
2023/04/10	1	30.10	6	30.43	30.70	-5	2,917	-0.17%
2023/04/07	1	30.30	2	29.93	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	1	29.55	29.30	-1	2,738	-0.04%
2023/03/31	2	29.38	0	0.00	29.05	2	2,708	0.07%
2023/03/29	1	28.80	0	0.00	28.65	1	2,532	0.04%
2023/03/28	0	0.00	1	28.75	28.65	-1	2,550	-0.04%
2023/03/24	11	29.28	10	29.15	29.15	1	2,521	0.04%
2023/03/23	2	29.20	0	0.00	29.35	2	2,499	0.08%
2023/03/22	2	29.45	3	29.92	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	10	29.60	29.50	-10	2,414	-0.41%
2023/03/20	8	29.75	2	29.48	29.45	6	2,387	0.25%
2023/03/17	4	29.03	5	28.94	29.10	-1	2,415	-0.04%
2023/03/16	21	28.88	27	28.29	28.30	-6	2,370	-0.25%
2023/03/15	35	29.30	47	29.49	29.35	-12	2,328	-0.52%
2023/03/14	5	28.10	0	0.00	28.05	5	2,136	0.23%
2023/03/10	4	28.04	10	28.13	27.75	-6	2,264	-0.26%
2023/03/09	0	0.00	2	28.75	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	4	28.28	28.70	-4	2,226	-0.18%
2023/03/07	5	28.02	6	28.14	28.00	-1	2,162	-0.05%
2023/03/06	0	0.00	3	27.68	27.70	-3	2,137	-0.14%
2023/03/03	1	27.60	1	27.75	27.55	0	2,134	0.00%
2023/03/02	0	0.00	10	27.75	27.80	-10	2,120	-0.47%
2023/02/24	1	27.35	4	27.51	27.80	-3	2,112	-0.14%
2023/02/23	14	27.94	1	28.00	27.70	13	2,112	0.62%
2023/02/22	2	27.35	6	26.98	27.75	-4	2,077	-0.19%
2023/02/21	2.1	27.40	4	27.40	27.35	-1.9	2,050	-0.09%
2023/02/20	5	27.50	6	27.63	27.65	-1	2,045	-0.05%
2023/02/16	2	26.80	0	0.00	26.90	2	1,998	0.10%
2023/02/15	0	0.00	1	26.40	26.55	-1	2,034	-0.05%
2023/02/10	3.1	26.99	17	26.70	26.25	-13.9	2,101	-0.66%
2023/02/09	0	0.00	2	27.08	27.15	-2	2,124	-0.09%
2023/02/07	3	26.45	3	26.60	26.50	0	2,095	0.00%
2023/02/02	2	26.60	0	0.00	26.60	2	2,203	0.09%
2023/02/01	6	26.49	5	26.50	26.50	1	2,228	0.04%
2023/01/31	2	26.55	10	26.50	26.60	-8	2,226	-0.36%
2023/01/30	10	25.55	10	25.90	25.90	0	2,175	0.00%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/16	1	25.15	0	0.00	25.15	1	2,184	0.05%
2023/01/13	0	0.00	2	25.55	25.15	-2	2,204	-0.09%
2023/01/12	0	0.00	5	25.80	25.50	-5	2,217	-0.23%
2023/01/10	1	25.75	0	0.00	25.60	1	2,276	0.04%
2023/01/05	4	25.60	0	0.00	25.50	4	2,394	0.17%
2023/01/03	10	25.20	10	25.40	25.40	0	2,509	0.00%
2022/12/30	0	0.00	1	25.50	25.40	-1	2,534	-0.04%
2022/12/29	10	25.25	12	25.63	25.65	-2	2,568	-0.08%
2022/12/28	10	25.85	10	25.60	25.50	0	2,712	0.00%
2022/12/26	7	26.39	2	26.18	26.20	5	2,813	0.18%
2022/12/23	1	25.45	0	0.00	25.45	1	2,800	0.04%
2022/12/21	1	25.20	0	0.00	25.05	1	2,895	0.03%
2022/12/20	2	25.70	20	25.65	24.95	-18	2,946	-0.61%
2022/12/19	1	26.00	2	25.95	25.95	-1	2,990	-0.03%
2022/12/16	16	26.38	10	26.30	26.30	6	3,026	0.20%
2022/12/15	0	0.00	1	27.05	26.80	-1	3,042	-0.03%
2022/12/14	6	26.68	8	26.88	26.90	-2	3,175	-0.06%
2022/12/13	7	26.69	0	0.00	26.45	7	3,179	0.22%
2022/12/12	20.1	26.25	0	0.00	26.30	20.1	3,184	0.63%
2022/12/09	5	26.65	1	27.05	26.70	4	3,240	0.12%
2022/12/07	7	26.47	3	26.43	26.00	4	3,350	0.12%
2022/12/06	5	26.40	0	0.00	26.95	5	3,346	0.15%
2022/12/05	2	27.45	5	26.85	27.35	-3	3,350	-0.09%
2022/12/02	2	26.25	0	0.00	26.65	2	3,290	0.06%
2022/12/01	10	26.38	15	26.28	26.15	-5	3,290	-0.15%
2022/11/30	4.1	26.11	5	25.93	25.95	-0.9	3,348	-0.03%
2022/11/29	1	25.30	0	0.00	25.55	1	3,456	0.03%
2022/11/25	0	0.00	3	25.48	25.30	-3	3,776	-0.08%
2022/11/24	12	25.48	10	25.35	25.35	2	3,986	0.05%
2022/11/23	7	25.31	2	25.35	25.55	5	4,204	0.12%
2022/11/22	2	25.13	0	0.00	25.00	2	4,259	0.05%
2022/11/21	2	25.55	0	0.00	25.35	2	4,390	0.05%
2022/11/18	12	25.70	15	25.88	25.90	-3	4,731	-0.06%
2022/11/17	12	25.55	4.1	25.51	25.65	7.9	4,772	0.17%
2022/11/16	0.1	25.30	0	0.00	25.05	0.1	4,823	0.00%
2022/11/14	0	0.00	0	25.00	25.05	0	5,353	0.00%
2022/11/11	2	25.35	0	0.00	25.00	2	5,368	0.04%
2022/11/10	0	0.00	1	25.30	25.25	-1	5,353	-0.02%
2022/11/09	2	25.18	1	25.20	25.15	1	5,595	0.02%
2022/11/07	25	25.03	20	24.88	24.90	5	5,645	0.09%
2022/11/04	7	25.41	0	0.00	25.40	7	5,672	0.12%
2022/11/02	4	24.90	1	24.95	24.90	3	5,819	0.05%
2022/11/01	10	24.91	1	24.90	24.75	9	5,819	0.15%
2022/10/31	0	0.00	1	24.20	24.15	-1	5,742	-0.02%
2022/10/28	11	23.86	10	23.55	23.55	1	5,755	0.02%
2022/10/27	5	23.60	0	0.00	24.30	5	5,750	0.09%
2022/10/26	10	23.60	11	23.35	23.25	-1	5,776	-0.02%
2022/10/21	11	24.14	10	24.05	24.05	1	6,047	0.02%
2022/10/20	0	0.00	0	24.45	24.55	0	6,078	0.00%
2022/10/19	2	25.45	0	0.00	25.10	2	6,126	0.03%
2022/10/18	0	0.00	1	24.95	25.30	-1	6,122	-0.02%
2022/10/14	0	0.00	2	25.45	25.45	-2	6,192	-0.03%
2022/10/13	0	0.00	6	24.76	24.05	-6	6,267	-0.10%
2022/10/12	2	25.70	0	0.00	25.65	2	6,288	0.03%
2022/10/11	20	26.63	18	25.95	25.95	2	6,412	0.03%
2022/10/07	10	27.85	10	27.90	27.90	0	6,459	0.00%
2022/10/06	6	28.44	2	28.15	28.25	4	6,597	0.06%
2022/10/05	1	29.20	0	0.00	28.40	1	6,639	0.02%
2022/10/04	5	28.52	5	28.60	28.80	0	6,554	0.00%
2022/10/03	10	27.15	9	27.00	27.00	1	6,567	0.02%
2022/09/30	12	26.73	10	27.50	27.50	2	6,597	0.03%
2022/09/29	25	27.80	0	0.00	27.55	25	6,601	0.38%
2022/09/28	21	28.43	17	27.67	27.10	4	6,613	0.06%
2022/09/27	11	28.86	0	0.00	29.00	11	6,779	0.16%
2022/09/26	24.2	29.39	14	29.34	29.25	10.2	6,818	0.15%
2022/09/23	2.1	31.16	1	30.70	30.50	1.1	6,879	0.02%
2022/09/21	55	32.16	53	31.31	31.30	2	7,035	0.03%
2022/09/20	1	31.80	1	31.65	31.85	0	7,069	0.00%
2022/09/19	0.2	31.55	1	31.40	31.35	-0.8	7,233	-0.01%
2022/09/16	2	32.38	2	31.68	31.65	0	7,247	0.00%
2022/09/15	10	33.15	7	33.25	32.50	3	7,191	0.04%
2022/09/14	7	32.93	2	33.15	33.15	5	7,084	0.07%
2022/09/13	20	32.85	28	32.74	32.75	-8	7,032	-0.11%
2022/09/12	12	33.04	2	33.10	32.65	10	7,037	0.14%
2022/09/08	4	32.80	3	32.72	32.75	1	7,043	0.01%
2022/09/07	12	31.66	19	31.82	32.00	-7	7,020	-0.10%
2022/09/06	5	31.41	19	32.09	31.70	-14	7,026	-0.20%
2022/09/05	4	32.54	5	32.76	32.55	-1	6,985	-0.01%
2022/09/02	5	32.40	9	32.37	32.50	-4	6,875	-0.06%
2022/09/01	8	33.06	18	33.36	32.90	-10	6,832	-0.15%
2022/08/31	6	33.03	10	32.94	33.40	-4	6,709	-0.06%
2022/08/30	10	32.18	8	32.40	32.70	2	6,537	0.03%
2022/08/29	16	30.28	4.1	30.61	30.70	11.9	6,330	0.19%
2022/08/26	8	31.66	10	31.85	31.15	-2	6,281	-0.03%
2022/08/25	14	32.17	6	32.61	32.05	8	6,172	0.13%
2022/08/24	11.1	31.69	17	31.45	31.55	-5.9	5,839	-0.10%
2022/08/23	14	31.74	14	31.38	31.35	0	5,778	0.00%
2022/08/22	14	31.65	11	32.06	32.25	3	5,735	0.05%
2022/08/19	17	31.15	24	31.66	31.95	-7	5,510	-0.13%
2022/08/18	2	30.00	2	29.70	30.15	0	5,293	0.00%
2022/08/17	2	29.45	6	29.61	29.65	-4	5,345	-0.07%
2022/08/16	12	30.83	1	31.50	29.70	11	5,316	0.21%
2022/08/15	3	30.48	0	0.00	30.50	3	5,074	0.06%
2022/08/12	0	0.00	1	30.15	30.05	-1	5,024	-0.02%
2022/08/11	1	30.20	1	30.20	29.85	0	4,987	0.00%
2022/08/10	20	29.65	21	29.56	29.55	-1	4,904	-0.02%
2022/08/09	7	29.42	2	29.70	29.75	5	4,841	0.10%
2022/08/04	6	27.80	0	0.00	28.00	6	4,658	0.13%
2022/08/03	1	28.30	1	28.05	27.85	0	4,625	0.00%
2022/08/01	0	0.00	1	29.35	29.20	-1	4,547	-0.02%
2022/07/29	8	30.83	3	31.10	30.35	5	4,473	0.11%
2022/07/28	7	30.28	7	30.31	30.30	0	4,297	0.00%
2022/07/27	1	29.95	2	29.70	29.95	-1	4,222	-0.02%
2022/07/26	1	29.65	1	29.50	29.80	0	4,174	0.00%
2022/07/22	0	0.00	5	29.80	29.70	-5	4,073	-0.12%
2022/07/21	0	0.00	2	30.10	29.90	-2	4,049	-0.05%
2022/07/20	0	0.00	2	30.65	30.35	-2	3,972	-0.05%
2022/07/18	8	29.24	4	29.45	29.40	4	3,783	0.11%
2022/07/15	5	28.05	0	0.00	28.00	5	3,622	0.14%
2022/07/14	22	27.54	20	27.25	27.70	2	3,502	0.06%
2022/07/13	2	26.43	3	26.35	26.95	-1	3,340	-0.03%
2022/07/12	2	26.75	1	27.15	25.75	1	3,264	0.03%
2022/07/11	8	28.16	5	28.40	28.10	3	3,209	0.09%
2022/07/08	6	27.17	2	27.18	27.40	4	3,106	0.13%
2022/07/07	11	25.62	11	25.96	25.95	0	3,048	0.00%
2022/07/06	1	26.00	0	0.00	26.05	1	3,015	0.03%
2022/07/05	1	26.25	18	26.64	26.30	-17	2,977	-0.57%
2022/07/04	6	29.81	4	29.65	29.10	2	2,754	0.07%
2022/06/30	2	30.65	15	30.73	30.35	-13	2,549	-0.51%
2022/06/29	1	30.10	2.2	30.66	30.95	-1.2	2,437	-0.05%
2022/06/28	6.2	30.20	20	30.29	30.65	-13.8	2,326	-0.59%
2022/06/27	11	28.93	14	29.37	30.05	-3	2,151	-0.14%
2022/06/23	0	0.00	2	27.65	27.85	-2	1,928	-0.10%
2022/06/22	0	0.00	4	28.15	27.40	-4	1,922	-0.21%
2022/06/21	0	0.00	20	27.38	27.80	-20	1,921	-1.04%
2022/06/20	0	0.00	1	28.70	27.65	-1	1,904	-0.05%
2022/06/17	5	27.70	1	28.10	28.15	4	1,858	0.22%
2022/06/16	0	27.50	2	27.25	27.10	-2	1,801	-0.11%
2022/06/15	1	28.15	1	28.50	28.05	0	1,760	0.00%
2022/06/14	2	27.75	3	27.53	28.15	-1	1,842	-0.05%
2022/06/13	2	28.10	3	27.87	28.00	-1	1,803	-0.06%
2022/06/10	10	27.80	13	27.88	28.00	-3	1,773	-0.17%
2022/06/09	5	27.85	11	27.58	27.75	-6	1,728	-0.35%
2022/06/08	26	27.18	10	27.13	27.10	16	1,609	0.99%
2022/06/07	10	26.85	60	26.84	26.75	-50	1,643	-3.04%
2022/06/06	5	27.00	13	26.78	26.60	-8	1,658	-0.48%
2022/06/02	25	26.72	10	26.85	26.65	15	1,661	0.90%
2022/06/01	10	26.65	20	26.43	26.45	-10	1,660	-0.60%
2022/05/31	11	26.35	0	0.00	26.40	11	1,677	0.66%
2022/05/30	5	26.35	10	26.25	26.50	-5	1,671	-0.30%
2022/05/27	11	25.90	1	25.85	25.80	10	1,647	0.61%
2022/05/26	20	26.18	20	26.00	25.90	0	1,705	0.00%
2022/05/25	22	25.69	11	25.49	25.40	11	1,690	0.65%
2022/05/24	10	25.05	10	25.05	25.00	0	1,749	0.00%
2022/05/23	10	25.05	10	25.00	25.00	0	1,815	0.00%
2022/05/20	10	24.75	14	24.55	24.60	-4	1,850	-0.22%
2022/05/18	10	24.31	10	24.25	24.25	0	2,091	0.00%
2022/05/17	10	23.71	10	23.70	23.90	0	2,300	0.00%
2022/05/16	1	23.05	0	0.00	23.05	1	2,347	0.04%
2022/05/10	1	22.25	0	0.00	23.15	1	2,401	0.04%
2022/05/09	12	23.21	10	22.70	22.70	2	2,417	0.08%
2022/05/05	10	24.25	10	23.90	24.00	0	2,439	0.00%
2022/04/29	6	23.60	6	23.40	23.35	0	2,523	0.00%
2022/04/28	11	22.94	10	23.25	23.30	1	2,606	0.04%
2022/04/27	10	23.25	5	23.05	23.00	5	2,652	0.19%
2022/04/26	6	24.08	8	23.86	23.85	-2	2,708	-0.07%
2022/04/25	11	23.94	10	23.90	23.85	1	2,750	0.04%
2022/04/22	10	24.15	10	24.30	24.25	0	2,824	0.00%
2022/04/21	10	24.65	10	24.56	24.50	0	2,860	0.00%
2022/04/20	10	24.52	10	24.65	24.65	0	2,886	0.00%
2022/04/19	0	24.35	0	0.00	24.20	0	2,922	0.00%
2022/04/15	10	24.30	0	0.00	24.60	10	3,125	0.32%
2022/04/12	2	24.23	0	0.00	24.05	2	3,359	0.06%
2022/04/11	11	24.53	0	0.00	24.35	11	3,562	0.31%
2022/04/07	9	25.09	0	0.00	24.90	9	3,985	0.23%
2022/04/06	0	25.95	0	0.00	25.80	0	4,275	0.00%
2022/04/01	1	25.70	0	0.00	25.90	1	4,586	0.02%
2022/03/29	10	26.15	8	26.00	26.00	2	4,668	0.04%
2022/03/25	5	26.75	0	0.00	26.25	5	4,658	0.11%
2022/03/24	10	26.25	11	26.40	26.65	-1	4,645	-0.02%
2022/03/23	20	26.73	20	26.33	26.25	0	4,641	0.00%
2022/03/22	10	26.40	10	26.43	26.40	0	4,742	0.00%
2022/03/21	20	26.85	11	26.22	26.20	9	4,789	0.19%
2022/03/18	10	26.25	12	26.23	26.30	-2	4,784	-0.04%
2022/03/17	34	26.18	1	26.35	26.20	33	4,800	0.69%
2022/03/16	10	25.85	10	25.47	25.55	0	4,697	0.00%
2022/03/15	10	25.55	10	25.10	25.00	0	4,713	0.00%
2022/03/11	16	25.75	14	25.75	25.70	2	4,739	0.04%
2022/03/10	10	25.95	15	25.67	25.80	-5	4,732	-0.11%
2022/03/09	6	24.82	0	0.00	24.70	6	4,690	0.13%
2022/03/08	10	24.35	10	23.70	23.55	0	4,670	0.00%
2022/03/04	10	25.90	22	26.02	25.85	-12	4,632	-0.26%
2022/03/03	10	26.10	15	25.98	25.80	-5	4,610	-0.11%
2022/03/02	2	25.80	2	25.80	25.80	0	4,644	0.00%
2022/03/01	2	26.05	1	25.80	26.00	1	4,646	0.02%
2022/02/25	1	25.45	0	0.00	25.60	1	4,582	0.02%
2022/02/24	16	26.88	1	26.00	25.90	15	4,501	0.33%
2022/02/23	1	26.90	4	26.40	26.85	-3	4,378	-0.07%
2022/02/22	6	25.91	0	0.00	25.85	6	4,351	0.14%
2022/02/21	27	26.58	16	26.55	26.55	11	4,480	0.25%
2022/02/18	29	26.42	16	27.19	27.20	13	4,619	0.28%
2022/02/17	5	27.30	7	26.74	26.70	-2	4,659	-0.04%
2022/02/16	2	25.93	0	0.00	25.85	2	4,741	0.04%
2022/02/14	7	26.09	0	0.00	26.10	7	4,724	0.15%
2022/02/11	1	26.70	0	0.00	26.70	1	4,727	0.02%
2022/02/08	3	26.90	0	0.00	26.75	3	4,760	0.06%
2022/01/24	6	26.77	0	0.00	26.80	6	5,185	0.12%
2022/01/20	6	27.35	1	27.40	27.30	5	5,529	0.09%
2022/01/19	5	28.24	6	28.05	27.95	-1	5,495	-0.02%
2022/01/18	3	27.70	0	0.00	27.35	3	5,466	0.05%
2022/01/17	13	27.93	14	27.87	27.85	-1	5,477	-0.02%
2022/01/14	5	26.94	1	26.90	26.85	4	5,425	0.07%
2022/01/13	5	27.79	0	0.00	27.70	5	5,414	0.09%
2022/01/12	1	27.85	20	28.44	28.05	-19	5,417	-0.35%
2022/01/11	15	28.71	4	28.36	28.45	11	5,429	0.20%
2022/01/10	4	28.79	4	28.98	28.70	0	5,401	0.00%
2022/01/07	2	27.98	7	27.65	27.55	-5	5,316	-0.09%
2022/01/06	4	28.63	0	0.00	28.50	4	5,372	0.07%
2022/01/05	1	28.45	2	29.15	28.80	-1	5,455	-0.02%
2022/01/04	7	28.94	0	0.00	29.30	7	5,337	0.13%
2022/01/03	9	29.36	4	29.16	28.50	5	5,174	0.10%
2021/12/30	0	0.00	1	28.50	28.40	-1	4,886	-0.02%
2021/12/29	25	28.30	9	28.47	28.55	16	4,837	0.33%
2021/12/28	24	27.36	46	27.76	28.40	-22	4,602	-0.48%
2021/12/27	20	27.15	0	0.00	27.00	20	4,368	0.46%
2021/12/24	3	26.45	0	0.00	26.45	3	4,485	0.07%
2021/12/21	1	26.30	0	0.00	26.30	1	5,072	0.02%
2021/12/20	1	26.25	0	0.00	26.10	1	5,534	0.02%
2021/12/17	3	26.27	1	26.45	26.20	2	5,987	0.03%
2021/12/16	1	26.85	1	26.85	26.65	0	6,068	0.00%
2021/12/15	0	0.00	1	26.60	26.90	-1	5,958	-0.02%
2021/12/14	2	26.05	0	0.00	26.05	2	5,917	0.03%
2021/12/13	0	0.00	2	26.95	26.65	-2	5,937	-0.03%
2021/12/10	2	25.98	0	0.00	26.40	2	5,943	0.03%
2021/12/08	3	25.80	25	25.83	25.60	-22	5,915	-0.37%
2021/12/07	2	25.85	0	0.00	26.10	2	5,920	0.03%
2021/12/06	1	26.15	2	26.35	26.20	-1	5,939	-0.02%
2021/12/03	15	26.64	5	26.35	26.35	10	6,066	0.16%
2021/12/02	1	25.95	0	0.00	26.00	1	6,059	0.02%
2021/12/01	8	26.16	2	26.10	26.40	6	6,112	0.10%
2021/11/30	7	26.61	0	0.00	26.40	7	6,272	0.11%
2021/11/29	6	26.08	0	0.00	26.25	6	6,314	0.10%
2021/11/26	29	26.11	3	26.58	26.30	26	6,328	0.41%
2021/11/25	26	27.00	0	0.00	26.75	26	6,335	0.41%
2021/11/24	3	26.90	1	26.80	26.75	2	6,483	0.03%
2021/11/23	0	0.00	2	27.15	26.85	-2	6,563	-0.03%
2021/11/22	0	0.00	1	27.50	27.00	-1	6,577	-0.02%
2021/11/19	8	27.26	0	0.00	26.95	8	6,592	0.12%
2021/11/18	0	0.00	94	27.67	27.45	-94	6,548	-1.44%
2021/11/17	22	28.70	18	28.86	29.00	4	6,373	0.06%
2021/11/16	29	28.31	22	29.00	28.25	7	6,195	0.11%
2021/11/15	23	28.09	83	28.26	28.25	-60	5,960	-1.01%
2021/11/12	1	26.60	0	0.00	26.50	1	5,685	0.02%
2021/11/11	2	26.80	0	0.00	26.80	2	5,688	0.04%
2021/11/10	15	27.20	15	27.00	26.95	0	5,694	0.00%
2021/11/09	21	26.84	37	26.73	26.65	-16	5,720	-0.28%
2021/11/08	1	26.75	1	26.70	26.80	0	5,723	0.00%
2021/11/05	5	26.95	20	26.86	27.15	-15	5,782	-0.26%
2021/11/04	36	27.46	11	27.17	27.20	25	5,946	0.42%
2021/11/03	20	26.55	30	26.54	27.00	-10	5,932	-0.17%
2021/11/02	95	26.68	96	27.12	26.60	-1	6,019	-0.02%
2021/11/01	18	28.23	12	27.71	27.65	6	5,992	0.10%
2021/10/29	39	27.50	42	27.60	27.80	-3	5,863	-0.05%
2021/10/28	42	26.40	20	25.71	26.00	22	5,557	0.40%
2021/10/27	5	26.22	2	26.20	26.15	3	5,849	0.05%
2021/10/26	24	26.57	22	26.54	26.20	2	6,036	0.03%
2021/10/25	2	26.50	0	0.00	26.40	2	6,066	0.03%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.45	1	26.60	26.40	0	6,048	0.00%
2021/10/19	1	26.90	0	0.00	26.85	1	6,252	0.02%
2021/10/18	4	26.18	1	26.25	26.25	3	6,207	0.05%
2021/10/15	4	27.08	4	26.84	26.90	0	6,202	0.00%
2021/10/14	8	27.23	0	0.00	26.55	8	6,182	0.13%
2021/10/13	1	26.60	0	0.00	27.35	1	6,140	0.02%
2021/10/12	2	26.05	0	0.00	26.10	2	6,095	0.03%
2021/10/07	1	26.80	0	0.00	26.75	1	6,188	0.02%
2021/10/06	3	26.32	0	0.00	25.80	3	6,134	0.05%
2021/10/05	3	26.60	0	0.00	26.60	3	6,098	0.05%
2021/10/04	2	26.05	0	0.00	26.05	2	6,021	0.03%
2021/10/01	5	27.51	2	28.25	26.55	3	5,962	0.05%
2021/09/30	5	27.48	0	0.00	27.75	5	5,796	0.09%
2021/09/29	11	28.31	6	29.03	28.30	5	5,625	0.09%
2021/09/28	1	29.00	1	28.10	29.15	0	5,360	0.00%
2021/09/27	26	28.53	39	28.44	28.55	-13	5,168	-0.25%
2021/09/24	30	27.31	73	27.55	27.85	-43	4,704	-0.91%
2021/09/23	13	26.25	0	0.00	26.25	13	4,262	0.31%
2021/09/22	8	24.45	1	24.25	24.50	7	4,159	0.17%
2021/09/17	3	25.12	0	0.00	25.20	3	4,148	0.07%
2021/09/16	9	25.70	0	0.00	25.50	9	4,137	0.22%
2021/09/15	0	0.00	2	26.00	26.50	-2	4,097	-0.05%
2021/09/14	3	25.02	0	0.00	25.15	3	4,054	0.07%
2021/09/13	6	25.38	5	25.47	25.35	1	4,052	0.02%
2021/09/10	19	26.74	0	0.00	26.90	19	4,047	0.47%
2021/09/09	0	0.00	5	26.85	27.00	-5	4,005	-0.12%
2021/09/08	9	26.56	6	27.00	26.35	3	3,970	0.08%
2021/09/07	3	26.90	12	26.72	26.95	-9	3,841	-0.23%
2021/09/06	6	26.93	1	27.30	26.85	5	3,802	0.13%
2021/09/03	2	27.70	11	27.57	27.70	-9	3,735	-0.24%
2021/09/02	2	26.45	0	0.00	26.85	2	3,561	0.06%
2021/09/01	9	27.16	0	0.00	27.15	9	3,490	0.26%
2021/08/31	18	26.22	1	26.10	27.15	17	3,446	0.49%
2021/08/30	25	26.98	36	26.73	26.60	-11	3,386	-0.32%
2021/08/27	15	25.17	5	25.29	25.35	10	3,222	0.31%
2021/08/25	0	0.00	2	23.40	23.85	-2	3,083	-0.06%
2021/08/24	2	22.88	5	22.65	22.75	-3	3,037	-0.10%
2021/08/23	2	23.10	0	0.00	23.05	2	3,030	0.07%
2021/08/20	3	22.02	0	0.00	22.30	3	3,024	0.10%
2021/08/19	1	22.60	1	22.35	22.30	0	3,015	0.00%
2021/08/18	1	21.80	2	23.15	23.15	-1	3,013	-0.03%
2021/08/17	1	22.80	2	22.70	22.65	-1	2,993	-0.03%
2021/08/16	0	0.00	5	24.15	23.90	-5	2,965	-0.17%
2021/08/13	7	25.07	12	24.73	25.05	-5	2,944	-0.17%
2021/08/11	3	24.87	7	24.32	24.00	-4	2,896	-0.14%
2021/08/10	43	26.27	38	25.62	25.35	5	2,843	0.18%
2021/08/09	14	28.05	0.1	28.30	28.15	13.9	2,685	0.52%
2021/08/06	31	27.90	39	27.37	28.15	-8	2,582	-0.31%
2021/08/05	27	27.12	2	27.53	27.30	25	2,479	1.01%
2021/08/04	18	28.16	0	0.00	27.60	18	2,477	0.73%
2021/08/03	98	27.82	88	27.82	28.15	10	2,420	0.41%
2021/08/02	30	27.90	66	28.35	28.10	-36	2,336	-1.54%
2021/07/30	32	26.34	14	26.51	26.90	18	2,006	0.90%
2021/07/29	11	24.49	0	0.00	25.10	11	1,825	0.60%
2021/07/27	2	24.13	4	24.40	24.30	-2	1,782	-0.11%
2021/07/26	2	24.65	0	0.00	24.70	2	1,775	0.11%
2021/07/23	4	24.53	13	25.13	25.20	-9	1,739	-0.52%
2021/07/19	0	0.00	6	24.12	24.85	-6	1,566	-0.38%
2021/07/16	11	24.01	17	23.55	23.80	-6	1,532	-0.39%
2021/07/15	38	23.76	26	23.85	24.50	12	1,480	0.81%
2021/07/09	2	22.23	1	22.35	22.25	1	1,425	0.07%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/05	1	22.65	0	0.00	22.85	1	1,615	0.06%
2021/07/01	1	22.55	0	0.00	22.55	1	1,775	0.06%
2021/06/28	1	22.75	0	0.00	22.85	1	1,862	0.05%
2021/06/25	0	0.00	1	23.00	22.65	-1	1,945	-0.05%
2021/06/24	1	22.75	0	0.00	22.75	1	1,968	0.05%
2021/06/23	1	22.65	0	0.00	22.65	1	1,978	0.05%
2021/06/22	2	22.85	0	0.00	22.80	2	1,995	0.10%
2021/06/07	1	22.50	1	22.65	22.75	0	2,540	0.00%
2021/06/04	1	22.80	1	22.80	22.80	0	2,562	0.00%
2021/06/02	1	22.90	0	0.00	23.05	1	2,724	0.04%
2021/05/28	0	0.00	3	23.10	22.90	-3	2,994	-0.10%
2021/05/25	5	22.45	0	0.00	22.50	5	3,087	0.16%
2021/05/17	10	19.00	0	0.00	19.05	10	3,249	0.31%
2021/05/14	4	21.95	0	0.00	21.10	4	3,230	0.12%
2021/05/13	1	21.70	0	0.00	21.60	1	3,245	0.03%
2021/05/12	2.1	21.24	2	21.08	21.65	0.1	3,244	0.00%
2021/05/11	1	24.30	8	22.78	23.15	-7	3,236	-0.22%
2021/05/10	1	24.75	0	0.00	24.65	1	3,414	0.03%
2021/05/05	2	25.00	0	0.00	25.05	2	3,852	0.05%
2021/05/04	2	24.63	0	0.00	24.55	2	3,885	0.05%
2021/05/03	3	26.38	1	26.60	26.20	2	3,880	0.05%
2021/04/29	3	26.85	0	0.00	27.15	3	3,896	0.08%
2021/04/28	3	26.95	0	0.00	27.00	3	3,913	0.08%
2021/04/27	5	26.65	0	0.00	27.30	5	3,979	0.13%
2021/04/26	0	0.00	5	26.75	26.70	-5	4,111	-0.12%
2021/04/23	1	26.20	1	26.55	26.60	0	4,347	0.00%
2021/04/22	13	27.08	0	0.00	26.50	13	4,470	0.29%
2021/04/21	15	27.37	0	0.00	27.35	15	4,492	0.33%
2021/04/20	5	27.45	0	0.00	27.40	5	4,600	0.11%
2021/04/19	15	27.37	0	0.00	27.35	15	4,664	0.32%
2021/04/15	0	0.00	10	27.88	27.95	-10	4,640	-0.22%
2021/04/14	4	27.43	6	27.37	28.00	-2	4,652	-0.04%
2021/04/12	7	29.11	2	28.60	28.60	5	4,695	0.11%
2021/04/09	0	0.00	3	29.25	29.00	-3	4,678	-0.06%
2021/04/08	2	28.80	40	28.36	28.85	-38	4,623	-0.82%
2021/04/07	1	27.85	11	27.91	28.05	-10	4,576	-0.22%
2021/04/06	0	0.00	3	27.20	27.55	-3	4,543	-0.07%
2021/04/01	2	27.15	1	26.95	26.90	1	4,543	0.02%
2021/03/31	5	27.00	0	0.00	27.20	5	4,545	0.11%
2021/03/30	3	27.52	1	28.40	27.40	2	4,525	0.04%
2021/03/29	0	0.00	20	27.70	27.70	-20	4,484	-0.45%
2021/03/26	20	27.45	4	27.58	27.55	16	4,486	0.36%
2021/03/24	1	26.90	0	0.00	27.05	1	4,528	0.02%
2021/03/23	41	27.70	0	0.00	27.10	41	4,538	0.90%
2021/03/22	9	28.80	35	28.70	28.45	-26	4,594	-0.57%
2021/03/19	14	28.25	15	28.63	28.25	-1	4,500	-0.02%
2021/03/18	20	28.50	6	28.32	28.35	14	4,466	0.31%
2021/03/17	19	28.02	0	0.00	27.90	19	4,447	0.43%
2021/03/16	10	27.70	12	28.07	28.25	-2	4,543	-0.04%
2021/03/15	13	27.70	41	27.83	27.85	-28	4,656	-0.60%
2021/03/12	0	0.00	2	27.03	27.10	-2	4,636	-0.04%
2021/03/11	0	0.00	7	26.81	26.95	-7	4,675	-0.15%
2021/03/10	8	26.33	0	0.00	26.50	8	4,708	0.17%
2021/03/08	27	27.24	2	26.95	27.00	25	4,793	0.52%
2021/03/05	14	26.76	20	27.43	27.60	-6	4,795	-0.13%
2021/03/04	2	26.10	25	26.85	26.75	-23	4,666	-0.49%
2021/03/03	8	25.83	0	0.00	25.90	8	4,671	0.17%
2021/03/02	17	26.09	29	26.56	25.95	-12	4,758	-0.25%
2021/02/26	25	25.90	0	0.00	25.95	25	5,021	0.50%
2021/02/25	6	25.34	32	25.73	25.70	-26	5,065	-0.51%
2021/02/24	5	25.20	0	0.00	25.15	5	5,103	0.10%
2021/02/23	16	25.17	0	0.00	25.15	16	5,275	0.30%
2021/02/22	12	25.57	6	25.58	25.55	6	5,716	0.10%
2021/02/19	10	25.06	5	25.65	25.70	5	5,983	0.08%
2021/02/18	0	0.00	49	25.33	25.50	-49	6,045	-0.81%
2021/02/17	0	0.00	15	23.71	24.25	-15	6,075	-0.25%
2021/02/05	5	23.47	2	23.50	23.50	3	6,088	0.05%
2021/02/03	5	23.95	2	23.75	23.85	3	6,183	0.05%
2021/02/02	5	22.86	4	23.49	23.60	1	6,271	0.02%
2021/02/01	10	23.11	15	24.57	22.50	-5	6,330	-0.08%
2021/01/29	27	23.52	2	24.08	23.50	25	6,210	0.40%
2021/01/28	21	23.93	11	24.02	23.55	10	6,283	0.16%
2021/01/26	11	23.36	1	22.90	22.80	10	6,145	0.16%
2021/01/25	2	23.40	1	23.75	23.55	1	6,259	0.02%
2021/01/22	1	23.80	11	23.80	24.00	-10	6,440	-0.16%
2021/01/21	3	23.70	5	23.97	24.00	-2	6,597	-0.03%
2021/01/20	6	23.95	7	23.92	23.50	-1	7,039	-0.01%
2021/01/19	27	24.68	13	24.35	24.45	14	7,090	0.20%
2021/01/18	6	22.54	3	25.03	25.65	3	7,289	0.04%
2021/01/15	12	25.03	8	25.57	24.50	4	7,472	0.05%
2021/01/14	12	26.04	2	26.40	26.10	10	7,616	0.13%
2021/01/13	5	27.12	0	0.00	26.00	5	7,644	0.07%
2021/01/12	4	27.63	1	28.05	27.25	3	7,628	0.04%
2021/01/11	0	0.00	2	29.05	29.05	-2	7,693	-0.03%
2021/01/08	0	0.00	5	29.50	29.15	-5	7,931	-0.06%
2021/01/06	2	30.05	17	29.14	29.15	-15	8,239	-0.18%
2021/01/05	0	0.00	1	30.50	30.55	-1	8,375	-0.01%
2021/01/04	2	30.55	1	31.00	30.50	1	8,670	0.01%
2020/12/30	1	30.10	5	30.31	30.05	-4	8,843	-0.05%
2020/12/29	1	29.75	19	29.91	29.50	-18	9,133	-0.20%
2020/12/28	2	29.75	5	29.58	30.15	-3	9,367	-0.03%
2020/12/24	2	29.40	11	29.51	29.40	-9	9,529	-0.09%
2020/12/23	1	28.60	5	28.71	29.30	-4	9,655	-0.04%
2020/12/22	2	28.65	0	0.00	28.25	2	10,782	0.02%
2020/12/18	2	29.63	2	29.35	29.40	0	11,095	0.00%
2020/12/17	3	29.95	2	30.30	29.65	1	11,127	0.01%
2020/12/16	4	30.54	20	30.57	30.15	-16	11,178	-0.14%
2020/12/15	0	0.00	3	29.48	29.15	-3	11,149	-0.03%
2020/12/14	1	29.30	1	29.00	29.20	0	11,272	0.00%
2020/12/11	3	29.00	3	29.50	29.15	0	11,322	0.00%
2020/12/10	10	29.79	1	29.60	29.70	9	11,414	0.08%
2020/12/09	1	30.00	21	30.20	30.75	-20	11,468	-0.17%
2020/12/08	0	0.00	2	29.20	29.00	-2	11,434	-0.02%
2020/12/07	2	28.00	0	0.00	28.90	2	11,492	0.02%
2020/12/03	10	28.68	1	29.05	28.80	9	11,760	0.08%
2020/12/02	9	28.68	0	28.70	28.45	9	11,930	0.08%
2020/12/01	13	28.72	2	28.58	29.35	11	12,367	0.09%
2020/11/30	10	28.76	1	29.25	28.60	9	12,822	0.07%
2020/11/27	5	29.06	2	29.13	29.15	3	13,012	0.02%
2020/11/26	22	29.88	11	29.60	29.45	11	13,112	0.08%
2020/11/25	24	29.91	11	29.44	29.40	13	13,214	0.10%
2020/11/24	1	30.60	2	31.10	30.50	-1	13,074	-0.01%
2020/11/23	5	30.50	1	30.85	30.80	4	13,164	0.03%
2020/11/20	11	31.20	5	31.50	30.80	6	13,861	0.04%
2020/11/19	5	31.49	32	30.85	31.00	-27	13,900	-0.19%
2020/11/18	6	33.75	30	34.52	32.55	-24	13,522	-0.18%
2020/11/17	25	36.74	7.1	36.94	36.15	17.9	13,395	0.13%
2020/11/16	4	36.65	1	37.00	36.80	3	13,678	0.02%
2020/11/13	6	36.64	1	36.60	36.50	5	13,837	0.04%
2020/11/12	2	36.20	1	36.10	36.15	1	14,144	0.01%
2020/11/11	1	36.40	2	36.85	36.90	-1	14,467	-0.01%
2020/11/10	1	36.00	0	0.00	36.15	1	14,618	0.01%
2020/11/09	4	37.08	9	36.77	37.25	-5	14,931	-0.03%
2020/11/06	6	36.09	6	36.25	36.15	0	15,233	0.00%
2020/11/05	1	36.95	4	37.45	36.75	-3	15,914	-0.02%
2020/11/04	8	37.04	3	36.80	36.80	5	15,893	0.03%
2020/11/03	5	36.36	1	37.00	37.20	4	16,057	0.02%
2020/11/02	34	36.69	3	36.65	36.10	31	16,099	0.19%
2020/10/30	9	36.90	5	37.37	36.55	4	16,172	0.02%
2020/10/29	5	37.16	17	37.17	37.95	-12	16,032	-0.07%
2020/10/28	22	37.49	11	37.24	37.05	11	15,940	0.07%
2020/10/27	10	36.36	13	36.17	36.85	-3	15,541	-0.02%
2020/10/26	41	36.26	20	36.01	36.30	21	15,581	0.13%
2020/10/23	11	35.40	35	35.66	36.00	-24	15,291	-0.16%
2020/10/22	14	33.53	8	33.59	33.00	6	14,867	0.04%
2020/10/21	3	32.87	2	32.73	33.00	1	14,600	0.01%
2020/10/20	1	32.45	6	32.40	32.40	-5	14,543	-0.03%
2020/10/19	9	32.81	4	32.79	32.65	5	14,460	0.03%
2020/10/16	12	32.86	9	32.48	33.15	3	14,423	0.02%
2020/10/15	13	32.80	31	32.90	33.15	-18	14,187	-0.13%
2020/10/14	8	32.51	1	32.05	32.30	7	14,049	0.05%
2020/10/13	19	31.89	17	31.49	31.75	2	13,853	0.01%
2020/10/12	11	31.52	10	31.53	32.20	1	13,665	0.01%
2020/10/08	0	0.00	5	30.10	30.00	-5	13,393	-0.04%
2020/10/07	2	30.00	1	30.00	30.00	1	13,332	0.01%
2020/10/06	20	30.54	4	29.78	29.90	16	13,297	0.12%
2020/10/05	4	29.94	11	29.75	29.60	-7	13,095	-0.05%
2020/09/30	9	28.11	9	28.09	28.30	0	13,009	0.00%
2020/09/29	0	0.00	6	28.00	27.60	-6	12,981	-0.05%
2020/09/28	2	27.85	2	27.85	28.15	0	13,018	0.00%
2020/09/25	20	30.07	23	29.88	27.15	-3	12,999	-0.02%
2020/09/24	0	0.00	11	28.99	29.00	-11	11,943	-0.09%
2020/09/23	6	28.07	0	0.00	28.20	6	11,760	0.05%
2020/09/22	1	27.50	21	27.21	27.95	-20	11,712	-0.17%
2020/09/21	1	28.25	2	28.15	27.80	-1	11,732	-0.01%
2020/09/17	3	27.43	4	27.74	28.10	-1	11,712	-0.01%
2020/09/16	2	26.90	0	0.00	26.80	2	11,571	0.02%
2020/09/14	4	25.73	23	25.78	26.15	-19	11,405	-0.17%
2020/09/11	7	26.27	21	26.93	26.00	-14	11,235	-0.12%
2020/09/10	18	27.16	1	26.75	26.90	17	11,123	0.15%
2020/09/09	0	0.00	1	27.10	27.50	-1	11,045	-0.01%
2020/09/08	4	27.60	0	0.00	27.10	4	10,906	0.04%
2020/09/07	13	29.64	2	29.25	28.70	11	10,716	0.10%
2020/09/04	6	28.33	5	28.61	29.60	1	10,534	0.01%
2020/09/03	15	29.62	8	29.26	29.00	7	10,036	0.07%
2020/09/02	2	28.08	11	27.97	28.00	-9	9,499	-0.09%
2020/09/01	11	27.28	6	27.02	27.00	5	9,447	0.05%
2020/08/31	8	26.68	15	26.85	27.20	-7	9,337	-0.07%
2020/08/28	11	26.31	30	26.60	26.50	-19	9,153	-0.21%
2020/08/27	64.4	26.07	57	25.59	25.75	7.4	9,005	0.08%
2020/08/26	49	26.76	18.2	26.28	25.75	30.8	8,866	0.35%
2020/08/25	1	25.50	50	26.05	26.05	-49	8,134	-0.60%
2020/08/24	1	23.70	2	23.35	23.70	-1	8,044	-0.01%
2020/08/21	3	23.80	0	0.00	23.50	3	7,980	0.04%
2020/08/20	4	23.46	0	0.00	23.40	4	7,820	0.05%
2020/08/19	13	26.01	2	25.53	25.90	11	7,567	0.15%
2020/08/18	8	25.51	4	25.31	25.80	4	7,345	0.05%
2020/08/17	10	25.12	18	24.97	25.10	-8	7,016	-0.11%
2020/08/14	6	24.38	3	23.90	24.15	3	6,639	0.05%
2020/08/13	5	24.15	16	23.86	23.85	-11	6,448	-0.17%
2020/08/12	6	22.78	14	22.51	24.00	-8	6,039	-0.13%
2020/08/11	49	23.34	47	22.98	21.90	2	5,662	0.03%
2020/08/10	5	22.69	1	22.85	22.85	4	4,937	0.08%
2020/08/07	2	19.68	24	19.81	20.80	-22	4,861	-0.45%
2020/08/06	3	19.10	0	0.00	19.35	3	4,793	0.06%
2020/08/05	4	19.28	11	19.35	19.30	-7	4,725	-0.15%
2020/08/04	4	18.41	5	18.30	18.55	-1	4,700	-0.02%
2020/08/03	0	0.00	3	18.30	18.30	-3	4,731	-0.06%
2020/07/31	0	0.00	9	17.94	17.95	-9	4,808	-0.19%
2020/07/30	0	0.00	13	17.87	17.95	-13	4,948	-0.26%
2020/07/29	0	0.00	1	16.90	17.00	-1	4,785	-0.02%
2020/07/24	1	16.35	2	16.53	16.65	-1	4,754	-0.02%
2020/07/23	2	16.85	1	16.60	16.80	1	4,757	0.02%
2020/07/22	0.3	16.60	83	16.10	16.70	-82.8	4,742	-1.74%
2020/07/21	0	0.00	51	15.85	15.75	-51	4,643	-1.10%
2020/07/20	1	15.75	0	0.00	15.75	1	4,638	0.02%
2020/07/17	0	0.00	1	15.65	15.50	-1	4,627	-0.02%
2020/07/16	2.3	15.82	2	15.90	16.10	0.3	4,610	0.01%
2020/07/15	1	15.55	5	15.55	15.70	-4	4,578	-0.09%
2020/07/14	9	15.85	5	15.90	15.70	4	4,630	0.09%
2020/07/13	6	16.38	3	16.70	16.35	3	4,586	0.07%
2020/07/10	27	16.72	10	16.72	16.60	17	4,545	0.37%
2020/07/09	28	18.70	6	18.72	18.65	22	4,420	0.50%
2020/07/08	111.5	19.04	6	18.91	18.90	105.5	4,246	2.48%	大買/鉅額交易
2020/07/07	30	19.11	1.5	19.28	18.95	28.5	4,145	0.69%
2020/07/06	49	19.28	10	19.25	19.40	39	4,033	0.97%
2020/07/03	7	18.84	1	18.90	18.80	6	3,932	0.15%
2020/07/02	0	0.00	7	18.29	18.35	-7	3,850	-0.18%
2020/07/01	5	18.20	5	18.21	18.10	0	3,798	0.00%
2020/06/30	2	18.00	2	18.10	18.05	0	3,765	0.00%
2020/06/29	10.5	17.73	5.2	17.70	17.80	5.3	3,688	0.14%
2020/06/24	1	17.70	2	17.75	17.65	-1	3,654	-0.03%
2020/06/23	5	17.25	0	0.00	17.15	5	3,535	0.14%
2020/06/22	0	0.00	4	17.40	17.35	-4	3,524	-0.11%
2020/06/19	2	17.30	5	17.35	17.35	-3	3,554	-0.08%
2020/06/18	7	17.21	0	0.00	17.25	7	3,587	0.20%
2020/06/17	3	17.10	5	17.20	17.10	-2	3,611	-0.06%
2020/06/16	2	17.10	0	0.00	17.10	2	3,666	0.05%
2020/06/15	3	16.97	0	0.00	16.95	3	3,718	0.08%
2020/06/12	1	16.65	0	0.00	16.70	1	3,732	0.03%
2020/06/11	10	17.30	2	16.95	16.85	8	3,736	0.21%
2020/06/10	5	17.50	0	0.00	17.35	5	3,742	0.13%
2020/06/08	16	17.95	0	0.00	17.85	16	3,848	0.42%
2020/06/05	1	17.60	0	0.00	17.55	1	3,677	0.03%
2020/06/02	0	0.00	5	17.28	17.30	-5	3,723	-0.13%
2020/06/01	6	17.35	0	0.00	17.30	6	3,836	0.16%
2020/05/29	17	17.53	69	17.07	17.35	-52	3,982	-1.31%
2020/05/28	0	0.00	2	17.15	16.90	-2	3,864	-0.05%
2020/05/26	12	17.45	11	17.27	17.20	1	3,978	0.03%
2020/05/22	3	17.05	2	16.90	16.80	1	3,909	0.03%
2020/05/21	1	16.85	8	16.86	16.85	-7	3,920	-0.18%
2020/05/15	11	16.92	14	17.04	16.85	-3	4,230	-0.07%
2020/05/14	8	17.12	16	17.10	17.05	-8	4,336	-0.18%
2020/05/13	14	17.50	171	17.33	17.35	-157	4,454	-3.52%	大賣/鉅額交易
2020/05/12	2	17.20	3	16.68	16.75	-1	4,257	-0.02%
2020/05/11	15	17.80	39	17.77	17.50	-24	4,161	-0.58%
2020/05/08	4	17.23	11	17.15	17.30	-7	3,963	-0.18%
2020/05/07	19	17.15	21	17.17	17.40	-2	3,873	-0.05%
2020/05/06	53	16.36	27	16.85	16.95	26	3,715	0.70%
2020/05/04	10	15.23	0	0.00	15.30	10	3,536	0.28%
2020/04/30	5	15.25	0	0.00	15.35	5	3,546	0.14%
2020/04/27	0	0.00	1	14.85	15.00	-1	3,618	-0.03%
2020/04/14	0	0.00	5	14.55	14.55	-5	4,053	-0.12%
2020/04/08	0	0.00	95	14.36	14.50	-95	4,304	-2.21%
2020/04/07	0	0.00	2	14.80	14.60	-2	4,325	-0.05%
2020/04/06	20	14.30	1	14.30	14.30	19	4,465	0.43%
2020/04/01	1	14.40	0	0.00	14.50	1	4,451	0.02%
2020/03/31	10	14.00	0	0.00	13.95	10	4,419	0.23%
2020/03/27	2	14.05	0	0.00	14.10	2	4,381	0.05%
2020/03/26	0	0.00	7	13.90	14.05	-7	4,352	-0.16%
2020/03/25	2	14.20	1	14.25	14.05	1	4,341	0.02%
2020/03/24	1	13.80	2	13.80	14.00	-1	4,310	-0.02%
2020/03/23	10	12.75	0	0.00	12.80	10	4,248	0.24%
2020/03/20	5	14.00	0	0.00	13.75	5	4,208	0.12%
2020/03/19	7	12.75	0	0.00	12.75	7	4,143	0.17%
2020/03/18	51	14.47	0	0.00	14.15	51	4,070	1.25%
2020/03/17	50	14.40	0	0.00	14.40	50	4,038	1.24%
2020/03/16	1	14.40	5	14.70	14.35	-4	3,994	-0.10%
2020/03/13	0	0.00	15	13.90	14.10	-15	3,956	-0.38%
2020/03/12	15	15.12	10	15.15	15.15	5	3,859	0.13%
2020/03/11	10	16.25	0	0.00	15.95	10	3,778	0.26%
2020/03/10	5	16.25	21	16.00	16.40	-16	3,750	-0.43%
2020/03/09	8	16.45	0	0.00	15.95	8	3,708	0.22%
2020/03/06	25	16.70	116	16.77	16.75	-91	3,635	-2.50%	大賣/
2020/03/05	1	17.00	23	17.08	16.95	-22	3,607	-0.61%
2020/03/04	5	16.59	29	16.55	17.00	-24	3,478	-0.69%
2020/03/03	0	0.00	4	16.20	16.10	-4	3,298	-0.12%
2020/03/02	5	15.92	1	16.30	15.90	4	3,272	0.12%
2020/02/27	96	16.08	0	0.00	15.75	96	3,226	2.98%
2020/02/25	2	16.75	12	16.81	16.80	-10	3,109	-0.32%
2020/02/24	10	16.71	5	16.60	16.70	5	3,081	0.16%
2020/02/21	23	17.03	5	17.50	16.90	18	3,048	0.59%
2020/02/20	0	0.00	3	17.45	17.50	-3	2,987	-0.10%
2020/02/19	5	17.00	11	16.95	17.10	-6	2,859	-0.21%
2020/02/18	68	17.27	2	17.50	17.20	66	2,789	2.37%
2020/02/17	12	17.10	15	16.97	17.20	-3	2,656	-0.11%
2020/02/14	0	0.00	28	16.42	16.75	-28	2,508	-1.12%
2020/02/13	5	15.70	10	15.85	15.70	-5	2,339	-0.21%
2020/02/11	0	0.00	5	15.80	15.80	-5	2,364	-0.21%
2020/02/10	111	15.82	41	15.77	15.70	70	2,415	2.90%	大買/
2020/02/07	3	16.02	2	15.95	15.60	1	2,484	0.04%
2020/02/06	2	15.95	5	15.95	15.95	-3	2,732	-0.11%
2020/02/05	4	15.50	104	15.63	15.50	-100	2,700	-3.70%	大賣/
2020/02/03	5	15.40	0	0.00	15.80	5	2,657	0.19%
2020/01/31	0	0.00	1	15.25	15.70	-1	2,627	-0.04%
2020/01/30	5	15.70	0	0.00	15.45	5	2,585	0.19%
2020/01/20	0	0.00	5	17.15	17.15	-5	2,514	-0.20%
2020/01/14	6	16.64	0	0.00	16.55	6	2,432	0.25%
2020/01/13	52	16.80	10.2	16.82	16.75	41.8	2,436	1.72%
2020/01/10	20	16.35	0	0.00	16.30	20	2,313	0.86%
2020/01/09	5	16.05	0	0.00	16.00	5	2,221	0.23%
2020/01/08	22	15.80	6	16.07	15.90	16	2,195	0.73%
2020/01/07	2	16.00	11	16.01	16.05	-9	2,187	-0.41%
2020/01/06	5	15.60	11	15.55	15.55	-6	2,132	-0.28%
2020/01/03	0	0.00	1	16.15	15.95	-1	2,108	-0.05%
2019/12/31	18	15.98	8	15.96	15.85	10	1,981	0.50%
2019/12/30	21	15.98	22	15.87	15.85	-1	1,928	-0.05%
2019/12/27	22	15.06	0	0.00	14.95	22	1,765	1.25%
2019/12/26	12	15.00	0	0.00	14.95	12	1,760	0.68%
2019/12/23	0	0.00	5	14.90	14.90	-5	1,829	-0.27%
2019/12/20	0	0.00	1	15.10	15.05	-1	1,837	-0.05%
2019/12/19	14	15.07	0	0.00	15.05	14	1,839	0.76%
2019/12/18	1	14.90	0	0.00	14.85	1	1,835	0.05%
2019/12/17	1	14.80	0	0.00	14.85	1	1,851	0.05%
2019/12/16	1	14.85	0	0.00	14.75	1	1,867	0.05%
2019/12/13	2	14.85	0	0.00	14.75	2	1,898	0.11%
2019/12/02	50	14.85	0	0.00	14.70	50	2,406	2.08%
2019/11/20	20	14.85	0	0.00	14.75	20	3,010	0.66%
2019/11/18	0	0.00	20	14.90	14.90	-20	3,878	-0.52%
2019/11/12	2	15.25	2	15.15	15.20	0	4,098	0.00%
2019/11/08	5	15.60	0	0.00	15.60	5	4,211	0.12%
2019/11/07	0	0.00	8	15.81	15.70	-8	4,215	-0.19%
2019/11/06	8	16.20	7.2	16.21	16.20	0.8	4,152	0.02%
2019/11/05	26	16.30	21	16.30	16.25	5	4,060	0.12%
2019/11/04	6	15.50	1	15.50	15.60	5	3,800	0.13%
2019/11/01	0	0.00	1	15.45	15.50	-1	3,786	-0.03%
2019/10/30	1	15.50	0	0.00	15.55	1	3,789	0.03%
2019/10/25	5	15.80	0	0.00	15.75	5	3,786	0.13%
2019/10/22	1	15.70	0	0.00	15.65	1	3,854	0.03%
2019/10/21	10	15.70	33	15.70	15.75	-23	3,863	-0.60%
2019/10/18	0	0.00	124	15.55	15.65	-124	3,816	-3.25%	大賣/鉅額交易
2019/10/17	0	0.00	55	15.65	15.65	-55	3,808	-1.44%
2019/10/16	0	0.00	3	15.53	15.50	-3	3,779	-0.08%
2019/10/15	0	0.00	1	15.50	15.50	-1	3,781	-0.03%
2019/10/14	4	15.43	2	15.45	15.35	2	3,729	0.05%
2019/10/09	2	15.00	1	14.85	15.05	1	3,687	0.03%
2019/10/07	4	14.79	3	14.85	14.90	1	3,668	0.03%
2019/10/02	20	14.65	0	0.00	14.65	20	3,683	0.54%
2019/10/01	4	14.80	4	14.83	14.75	0	3,745	0.00%
2019/09/27	0	0.00	6	14.69	14.70	-6	3,850	-0.16%
2019/09/26	2	15.35	0	0.00	15.15	2	3,809	0.05%
2019/09/24	2	15.45	2	15.45	15.40	0	3,800	0.00%
2019/09/23	0	0.00	2	15.40	15.40	-2	3,798	-0.05%
2019/09/20	0	0.00	3	15.45	15.55	-3	3,781	-0.08%
2019/09/19	2	15.35	2	15.30	15.35	0	3,772	0.00%
2019/09/18	7	15.45	4	15.50	15.45	3	3,768	0.08%
2019/09/17	10	15.73	20	15.70	15.65	-10	3,739	-0.27%
2019/09/16	2	15.75	14	15.83	15.80	-12	3,753	-0.32%
2019/09/12	44	16.06	18	16.14	15.95	26	3,731	0.70%
2019/09/11	2	15.45	3	15.55	15.65	-1	3,524	-0.03%
2019/09/10	3	15.38	0	0.00	15.35	3	3,515	0.09%
2019/09/06	7	15.64	0	0.00	15.75	7	3,502	0.20%
2019/09/05	5	15.75	1	16.00	15.75	4	3,567	0.11%
2019/09/04	0	0.00	20	16.08	15.90	-20	3,516	-0.57%
2019/09/03	10	15.53	0	0.00	15.70	10	3,401	0.29%
2019/09/02	0	0.00	2	15.85	15.90	-2	3,331	-0.06%
2019/08/30	23	15.83	1	15.70	15.70	22	3,278	0.67%
2019/08/29	0	0.00	5	15.35	15.25	-5	3,101	-0.16%
2019/08/28	5	15.40	0	0.00	15.30	5	3,071	0.16%
2019/08/27	5	15.65	0	0.00	15.60	5	3,023	0.17%
2019/08/26	29	15.67	3	15.43	15.60	26	2,977	0.87%
2019/08/23	5	15.55	5	15.65	15.55	0	2,875	0.00%
2019/08/22	13	16.13	28	16.15	15.90	-15	2,778	-0.54%
2019/08/21	1	15.85	5	15.85	15.85	-4	2,167	-0.18%
2019/08/20	35	14.57	30	14.67	14.45	5	1,913	0.26%
2019/08/15	5	14.10	0	0.00	14.00	5	1,731	0.29%
2019/08/14	10	14.30	0	0.00	13.85	10	1,672	0.60%
2019/08/07	10	13.90	4	13.90	13.90	6	1,548	0.39%
2019/08/06	4	13.80	0	0.00	13.95	4	1,582	0.25%
2019/07/30	0	0.00	40	14.25	14.30	-40	1,811	-2.21%
2019/07/25	22	14.91	0	0.00	14.90	22	1,762	1.25%
2019/07/19	0	0.00	10	14.80	14.80	-10	1,723	-0.58%
2019/07/05	0	0.00	3	15.73	15.65	-3	3,035	-0.10%
2019/07/04	2	15.85	5	15.60	15.70	-3	2,984	-0.10%
2019/07/02	20	14.80	0	0.00	14.75	20	2,880	0.69%
2019/06/28	0	0.00	10	14.85	14.80	-10	2,897	-0.35%
2019/06/27	0	0.00	19	14.80	14.85	-19	2,924	-0.65%
2019/06/21	45	15.07	1	15.00	14.90	44	3,081	1.43%
2019/06/20	0	0.00	11	14.75	14.80	-11	3,149	-0.35%
2019/06/18	1	14.55	0	0.00	14.55	1	3,162	0.03%
2019/06/17	0	0.00	56.9	14.89	14.75	-56.9	3,152	-1.80%
2019/06/14	0	0.00	4	14.80	14.75	-4	3,128	-0.13%
2019/06/13	19	14.62	3	14.55	14.90	16	3,134	0.51%
2019/06/12	0	0.00	7	13.85	13.90	-7	3,037	-0.23%
2019/06/11	8	13.82	17	13.82	13.85	-9	3,027	-0.30%
2019/06/03	5	14.00	5	14.05	14.05	0	3,005	0.00%
2019/05/31	7	14.10	0	0.00	14.25	7	2,999	0.23%
2019/05/29	10	13.75	0	0.00	13.75	10	2,953	0.34%
2019/05/28	4	13.55	0	0.00	13.55	4	2,934	0.14%
2019/05/21	0	0.00	17	13.13	13.40	-17	2,868	-0.59%
2019/05/17	2	13.45	0	0.00	13.40	2	2,812	0.07%
2019/05/16	2	13.65	0	0.00	13.55	2	2,798	0.07%
2019/05/15	45	13.70	0	0.00	13.60	45	2,782	1.62%
2019/05/14	1	13.45	0	0.00	13.80	1	2,747	0.04%
2019/05/09	70	14.85	0	0.00	14.65	70	2,620	2.67%
2019/05/08	9	14.91	12	14.68	14.95	-3	2,536	-0.12%
2019/05/07	45	14.02	2	14.10	13.95	43	2,451	1.75%
2019/05/06	10	14.00	0	0.00	13.95	10	2,418	0.41%
2019/04/30	2	14.45	2	14.20	14.35	0	2,350	0.00%
2019/04/26	0	0.00	1	14.55	14.20	-1	2,286	-0.04%
2019/04/24	0	0.00	10	14.13	14.10	-10	2,216	-0.45%
2019/04/23	0	0.00	0.1	14.45	14.45	-0.1	2,161	0.00%
2019/04/22	5	16.00	0	0.00	15.95	5	2,000	0.25%
2019/04/19	1	17.00	0	0.00	16.20	1	1,943	0.05%
2019/04/18	0	0.00	0.4	16.35	16.35	-0.4	1,718	-0.03%
2019/04/17	0	0.00	5.2	14.66	14.90	-5.2	1,679	-0.31%
2019/04/16	0	0.00	6.6	14.89	14.90	-6.6	1,600	-0.41%
2019/04/15	1	15.10	7	14.85	15.10	-6	1,442	-0.42%
2019/04/12	0	0.00	24	13.74	14.15	-24	1,168	-2.05%
2019/04/11	0	0.00	8	12.79	13.00	-8	910	-0.88%
2019/03/25	0	0.00	5	11.55	11.40	-5	369	-1.35%
2019/03/21	0	0.00	1.3	10.10	10.15	-1.3	236	-0.54%
2019/03/18	0	0.00	5	10.25	10.05	-5	217	-2.30%
2019/03/06	0	0.00	1	9.78	9.78	-1	170	-0.59%
2019/03/04	0	0.00	1	9.53	9.53	-1	167	-0.60%
2019/02/21	0	0.00	0.3	9.59	9.59	-0.3	171	-0.17%
2019/02/19	0	0.00	2	9.62	9.57	-2	175	-1.14%
2019/02/18	1	9.70	0	0.00	9.62	1	176	0.57%
2019/01/15	0	0.00	0.2	9.32	9.40	-0.2	131	-0.17%
2019/01/02	0	0.00	0.1	8.94	8.94	-0.1	150	-0.04%
2018/12/03	0	0.00	3	9.80	9.88	-3	219	-1.36%
2018/11/20	0	0.00	5.2	9.91	10.05	-5.2	227	-2.29%
2018/11/19	0	0.00	10	9.90	9.99	-10	227	-4.40%
2018/10/29	0	0.00	2	8.92	8.92	-2	263	-0.76%
2018/09/26	0	0.00	0	9.79	9.79	0	417	-0.01%
2018/08/31	0	0.00	5	10.20	10.10	-5	489	-1.02%
2018/06/13	0	0.00	2	11.35	11.30	-2	771	-0.26%
2018/06/12	0	0.00	5	11.45	11.45	-5	763	-0.66%
2018/06/11	0	0.00	3	11.55	11.40	-3	752	-0.40%
2018/06/08	0	0.00	5	11.55	11.55	-5	740	-0.67%
2018/06/05	0	0.00	5	11.65	11.55	-5	723	-0.69%
2018/06/04	0	0.00	15	11.87	11.70	-15	718	-2.09%
2018/06/01	0	0.00	5	11.35	11.60	-5	708	-0.71%
2018/05/31	5	11.45	0	0.00	11.40	5	727	0.69%
2018/05/30	5	11.20	0	0.00	11.25	5	708	0.71%
2018/04/26	2	10.50	0	0.00	10.40	2	860	0.23%
2018/04/13	0	0.00	10	11.70	11.70	-10	949	-1.05%
2018/04/11	2	12.00	2	11.70	11.65	0	869	0.00%
2018/04/10	0	0.00	10	11.90	11.90	-10	828	-1.21%
2018/03/23	0	0.00	3	10.95	10.95	-3	1,285	-0.23%
2018/03/22	10	11.20	0	0.00	11.25	10	1,290	0.78%
2018/02/23	0	0.00	0.1	10.85	10.85	-0.1	2,193	-0.01%
2018/02/09	5	10.35	0	0.00	10.35	5	2,276	0.22%
2018/02/06	5	11.30	0	0.00	10.80	5	2,334	0.21%
2018/02/05	5	11.60	0	0.00	11.70	5	2,328	0.21%
2018/01/29	0	0.00	5	12.45	12.45	-5	2,310	-0.22%
2018/01/25	5	12.15	0	0.00	12.10	5	2,253	0.22%
2018/01/22	5	12.35	0	0.00	12.30	5	2,236	0.22%
2018/01/17	0	0.00	1	12.20	12.15	-1	2,181	-0.05%
2018/01/16	0	0.00	1	12.30	12.25	-1	2,179	-0.05%
2018/01/15	10	12.40	0	0.00	12.35	10	2,210	0.45%
2018/01/11	2	12.35	0	0.00	12.35	2	2,246	0.09%
2018/01/10	0	0.00	4	12.45	12.45	-4	2,245	-0.18%
2018/01/09	2	12.45	3	12.35	12.45	-1	2,231	-0.04%
2018/01/08	0	0.00	2	12.35	12.35	-2	2,238	-0.09%
2018/01/05	4	12.53	3	12.55	12.45	1	2,222	0.05%
2018/01/04	7	12.51	50	12.50	12.50	-43	2,207	-1.95%
2018/01/03	0	0.00	13	12.93	12.65	-13	2,193	-0.59%