正文 (4906)-凱基-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.25
漲跌
▲0.45
漲幅
+1.37%
成交量
2,000張
產業
上市通信網路類股
594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

正文 (4906)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	33.20	33.25	-5	7,071	-0.07%
2024/04/25	5.1	32.55	0	0.00	32.50	5.1	7,275	0.07%
2024/04/19	4	32.70	0	0.00	32.20	4	7,766	0.05%
2024/04/18	2	32.75	0	0.00	33.15	2	7,725	0.03%
2024/04/17	6	33.03	0	0.00	32.95	6	7,742	0.08%
2024/04/16	6	33.02	0	0.00	32.70	6	7,740	0.08%
2024/04/11	0.1	34.40	1	34.30	34.65	-0.9	7,676	-0.01%
2024/04/09	2	34.15	2	34.15	34.05	0	7,659	0.00%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/02	0.1	34.20	0	0.00	34.10	0.1	7,621	0.00%
2024/03/28	0.1	34.40	0	0.00	34.20	0.1	7,639	0.00%
2024/03/26	3	34.68	0	0.00	34.40	3	7,678	0.04%
2024/03/22	1	35.00	1	35.05	35.10	0	7,653	0.00%
2024/03/21	1	34.80	1	34.85	34.80	0	7,663	0.00%
2024/03/20	3	35.40	0	0.00	34.90	3	7,731	0.04%
2024/03/19	1	35.20	3	35.07	35.00	-2	7,974	-0.03%
2024/03/18	1	34.65	0	0.00	35.10	1	8,333	0.01%
2024/03/14	2	34.95	10.1	34.85	34.90	-8.1	8,679	-0.09%
2024/03/13	11	35.70	8	35.80	35.65	3	8,912	0.03%
2024/03/12	1	36.20	7	36.10	36.15	-6	8,880	-0.07%
2024/03/11	11	36.30	0	0.00	36.15	11	8,786	0.13%
2024/03/08	2	36.25	1	36.10	35.95	1	8,713	0.01%
2024/03/07	17	37.54	69.1	38.14	36.80	-52.1	8,577	-0.61%
2024/03/06	11.1	38.71	25	38.51	38.35	-14	8,253	-0.17%
2024/03/05	100.1	40.29	29	39.48	39.50	71.1	7,969	0.89%
2024/03/04	7	38.09	35.1	38.10	38.70	-28.1	6,493	-0.43%
2024/03/01	0	0.00	1	35.25	35.20	-1	5,983	-0.02%
2024/02/29	0	35.20	0	0.00	35.40	0	5,991	0.00%
2024/02/27	2	35.93	0	0.00	35.25	2	5,974	0.03%
2024/02/26	3	35.95	0	0.00	36.00	3	5,965	0.05%
2024/02/23	0	35.80	0	0.00	35.90	0	5,955	0.00%
2024/02/22	10	36.40	4	36.41	36.35	6	6,002	0.10%
2024/02/21	0	36.00	0	0.00	36.05	0	5,965	0.00%
2024/02/20	0	0.00	4	35.93	35.65	-4	5,938	-0.07%
2024/02/19	2	35.85	0	0.00	35.95	2	5,940	0.03%
2024/02/15	1	35.25	1	35.80	35.70	0	5,925	0.00%
2024/02/02	10	36.42	0	0.00	36.00	10	5,862	0.17%
2024/02/01	0	0.00	12.2	36.16	36.20	-12.2	5,732	-0.21%
2024/01/31	10	35.60	10	35.50	35.60	0	5,626	0.00%
2024/01/30	1	35.75	0	0.00	35.75	1	5,649	0.02%
2024/01/29	2	35.85	0.1	35.95	35.80	1.9	5,636	0.03%
2024/01/25	0	0.00	0	35.70	35.60	0	5,729	0.00%
2024/01/24	1	35.75	0	0.00	35.80	1	5,703	0.02%
2024/01/23	0	0.00	6.6	35.89	35.90	-6.6	5,671	-0.12%
2024/01/22	4	35.96	3.2	35.85	35.85	0.8	5,625	0.01%
2024/01/19	0	0.00	3	34.85	34.80	-3	5,467	-0.05%
2024/01/17	0.1	35.30	1	35.50	35.35	-0.9	5,398	-0.02%
2024/01/16	7.1	35.01	1	35.90	36.00	6.1	5,340	0.11%
2024/01/15	10.1	34.99	1	35.00	35.00	9.1	5,112	0.18%
2024/01/11	3	33.70	1	33.75	33.75	2	5,018	0.04%
2024/01/10	0	0.00	3	33.35	33.45	-3	5,067	-0.06%
2024/01/09	2	33.55	1	33.25	33.25	1	5,131	0.02%
2024/01/08	1	33.65	1	33.75	33.75	0	5,171	0.00%
2024/01/05	3	33.80	1	33.65	33.65	2	5,213	0.04%
2024/01/03	1	34.15	2	34.15	34.15	-1	5,289	-0.02%
2024/01/02	11	34.68	1	34.70	34.70	10	5,278	0.19%
2023/12/29	12	34.55	7	34.51	34.50	5	5,341	0.09%
2023/12/28	3	34.60	1	34.80	34.80	2	5,364	0.04%
2023/12/27	2	34.68	1	34.55	34.55	1	5,396	0.02%
2023/12/26	1	34.65	1	34.85	34.85	0	5,538	0.00%
2023/12/21	10	35.60	0	0.00	35.60	10	5,535	0.18%
2023/12/18	1	36.20	2	36.50	35.80	-1	5,740	-0.02%
2023/12/15	2.2	36.25	2	36.50	36.20	0.2	5,810	0.00%
2023/12/14	2	37.00	14	36.96	36.90	-12	5,830	-0.21%
2023/12/13	21	36.48	9	36.62	36.35	12	5,593	0.21%
2023/12/12	3	35.60	7	35.38	35.75	-4	5,399	-0.07%
2023/12/11	2	34.45	2	34.35	34.30	0	5,452	0.00%
2023/12/08	16	35.70	15	35.24	35.70	1	5,430	0.02%
2023/12/07	4	34.65	0	0.00	34.50	4	5,303	0.08%
2023/12/06	0.2	34.20	0	0.00	34.15	0.2	5,386	0.00%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/12/04	2	34.35	0	0.00	34.25	2	5,826	0.03%
2023/12/01	10	34.20	0	0.00	34.10	10	6,234	0.16%
2023/11/30	0	34.10	0	0.00	34.05	0	6,330	0.00%
2023/11/29	1	34.25	1	34.20	34.20	0	6,567	0.00%
2023/11/28	1	34.40	0	0.00	34.40	1	6,905	0.01%
2023/11/22	1	34.30	2	34.60	34.65	-1	8,732	-0.01%
2023/11/21	4	34.99	1	35.00	34.60	3	9,605	0.03%
2023/11/20	0	0.00	4	34.13	34.30	-4	9,947	-0.04%
2023/11/16	2	33.18	1	33.35	33.40	1	10,727	0.01%
2023/11/15	1	33.20	1	33.20	33.10	0	11,172	0.00%
2023/11/14	2	32.80	2	33.15	33.15	0	11,272	0.00%
2023/11/13	1	32.80	1	32.75	32.75	0	11,342	0.00%
2023/11/09	3	32.92	2	33.08	32.90	1	11,392	0.01%
2023/11/08	1.1	33.35	1	33.30	33.30	0.1	11,367	0.00%
2023/11/06	2	33.98	0	0.00	33.90	2	11,542	0.02%
2023/11/03	0	0.00	2	34.50	34.25	-2	11,956	-0.02%
2023/11/02	2	33.90	0	0.00	33.85	2	11,934	0.02%
2023/11/01	1	32.65	1	32.60	32.60	0	12,043	0.00%
2023/10/30	1	33.15	1	33.30	33.30	0	12,328	0.00%
2023/10/25	6	33.89	0	0.00	33.70	6	12,669	0.05%
2023/10/23	15	33.33	15	33.27	33.25	0	12,772	0.00%
2023/10/20	1	33.10	1	33.35	33.40	0	12,926	0.00%
2023/10/19	15	33.62	15	33.63	33.65	0	12,976	0.00%
2023/10/18	0.1	33.35	0	0.00	33.45	0.1	13,018	0.00%
2023/10/16	1	34.85	11.2	34.45	34.60	-10.2	13,098	-0.08%
2023/10/13	1	35.75	1	36.20	35.35	0	13,160	0.00%
2023/10/12	2	35.38	13	35.50	35.90	-11	13,254	-0.08%
2023/10/11	5	36.41	1	36.00	36.00	4	13,271	0.03%
2023/10/06	2	36.80	2	37.10	36.70	0	13,344	0.00%
2023/10/05	0	0.00	3	37.30	37.00	-3	13,382	-0.02%
2023/10/04	8	36.73	14	36.49	36.60	-6	13,391	-0.04%
2023/10/03	14	37.60	1	38.00	37.15	13	13,538	0.10%
2023/10/02	6	37.70	1.2	37.07	37.85	4.8	13,683	0.04%
2023/09/28	1	36.70	1	36.45	36.45	0	13,866	0.00%
2023/09/27	3.1	36.69	2	36.60	36.70	1.1	14,035	0.01%
2023/09/26	1	37.75	1	37.85	37.25	0	14,314	0.00%
2023/09/25	1	35.85	15.1	37.38	37.60	-14.1	14,810	-0.10%
2023/09/22	1	35.30	2	35.98	36.05	-1	15,164	-0.01%
2023/09/21	3	35.97	3	35.68	35.65	0	15,371	0.00%
2023/09/20	4	36.60	1	37.35	36.60	3	15,626	0.02%
2023/09/19	2	37.38	34	37.61	37.35	-32	15,530	-0.21%
2023/09/18	10.1	37.10	13.2	37.21	37.10	-3.1	15,394	-0.02%
2023/09/15	6.1	37.90	11	37.89	37.05	-4.9	15,333	-0.03%
2023/09/14	18	38.11	14	38.36	38.05	4	15,132	0.03%
2023/09/13	17	37.34	16	37.63	37.70	1	14,807	0.01%
2023/09/12	5	37.34	11	37.25	37.45	-6	14,717	-0.04%
2023/09/11	9	36.27	2	36.40	36.25	7	14,568	0.05%
2023/09/08	1	37.05	0	0.00	37.00	1	14,723	0.01%
2023/09/07	15	37.10	8	36.95	37.05	7	14,692	0.05%
2023/09/06	7	37.86	16	37.77	37.95	-9	14,398	-0.06%
2023/09/05	13	36.52	18	36.74	36.50	-5	13,995	-0.04%
2023/09/04	26	36.30	24	36.30	36.20	2	13,935	0.01%
2023/09/01	58	37.56	17	37.60	37.05	41	13,756	0.30%
2023/08/31	3	37.12	10	37.10	37.30	-7	13,628	-0.05%
2023/08/30	10	36.91	4	36.83	36.95	6	13,760	0.04%
2023/08/29	2	36.18	12	36.11	36.25	-10	13,590	-0.07%
2023/08/28	65	38.10	38	38.05	35.90	27	13,326	0.20%
2023/08/25	61	38.14	76.1	37.66	37.50	-15.1	12,166	-0.12%
2023/08/24	24	35.79	13	35.62	35.40	11	11,315	0.10%
2023/08/23	17	35.34	40	35.45	35.55	-23	10,998	-0.21%
2023/08/22	49	34.24	2	34.20	34.30	47	10,496	0.45%
2023/08/21	60	34.54	57	34.47	34.50	3	10,182	0.03%
2023/08/18	4	33.35	0	0.00	32.95	4	9,725	0.04%
2023/08/17	1	33.60	2	33.58	33.65	-1	9,639	-0.01%
2023/08/16	2	32.83	0	0.00	33.05	2	9,566	0.02%
2023/08/15	1	33.15	7	33.20	33.25	-6	9,564	-0.06%
2023/08/14	1	32.70	2	32.80	32.65	-1	9,629	-0.01%
2023/08/10	13	33.15	0	0.00	33.35	13	9,491	0.14%
2023/08/09	6	33.85	5	34.36	33.55	1	9,344	0.01%
2023/08/08	4	33.61	3	33.10	33.15	1	8,915	0.01%
2023/08/07	6	33.09	1.2	33.06	33.45	4.8	8,858	0.05%
2023/08/04	10	32.75	21	32.60	32.90	-11	8,737	-0.13%
2023/08/02	5	32.30	7	31.71	31.40	-2	8,557	-0.02%
2023/08/01	0	0.00	3	32.17	32.05	-3	8,426	-0.04%
2023/07/31	7.2	32.26	6	32.22	32.10	1.2	8,343	0.01%
2023/07/26	1	31.95	0	0.00	31.35	1	8,211	0.01%
2023/07/24	1	31.85	2	31.65	31.55	-1	8,024	-0.01%
2023/07/21	0.1	31.40	0	0.00	31.40	0.1	7,964	0.00%
2023/07/20	0	0.00	2	32.15	32.05	-2	7,937	-0.03%
2023/07/18	0.1	32.45	0	0.00	32.25	0.1	7,838	0.00%
2023/07/17	11	33.23	8	33.44	33.35	3	7,735	0.04%
2023/07/14	0	0.00	5	32.80	32.75	-5	7,654	-0.07%
2023/07/13	25	33.02	12	32.83	32.55	13	7,621	0.17%
2023/07/12	4.1	32.22	1	32.40	32.10	3.1	7,580	0.04%
2023/07/10	16	32.77	29	32.49	32.80	-13	7,535	-0.17%
2023/07/07	7	33.71	2	33.80	33.55	5	7,398	0.07%
2023/07/06	4	33.89	0	0.00	33.65	4	7,318	0.05%
2023/07/05	8	33.49	11	33.81	33.15	-3	6,999	-0.04%
2023/07/04	18	33.39	4	33.39	33.40	14	6,832	0.20%
2023/07/03	10	34.30	7	34.54	34.45	3	6,528	0.05%
2023/06/30	20	32.90	34	33.07	33.05	-14	5,960	-0.24%
2023/06/29	4	31.45	6	31.73	31.50	-2	5,502	-0.04%
2023/06/28	41	31.70	13	31.67	31.25	28	5,288	0.53%
2023/06/26	2	30.15	0	0.00	30.05	2	5,017	0.04%
2023/06/21	0	0.00	1	30.20	30.25	-1	5,082	-0.02%
2023/06/20	10	30.30	0	0.00	30.15	10	5,100	0.20%
2023/06/19	1	30.20	0	0.00	30.05	1	5,111	0.02%
2023/06/16	2	30.63	3	30.53	30.50	-1	5,096	-0.02%
2023/06/15	6	30.93	22	30.91	30.90	-16	5,072	-0.32%
2023/06/14	6	30.98	1	31.00	31.40	5	4,996	0.10%
2023/06/13	1	31.45	0	0.00	31.50	1	4,718	0.02%
2023/06/12	4	31.70	14	31.31	31.30	-10	4,671	-0.21%
2023/06/08	2	31.45	0	0.00	31.15	2	4,632	0.04%
2023/06/07	1.2	31.95	2	31.65	31.65	-0.8	4,632	-0.02%
2023/06/06	17	32.43	7	32.01	32.00	10	4,564	0.22%
2023/06/05	15	33.06	6	32.60	33.45	9	4,354	0.21%
2023/06/02	2	31.75	0	0.00	31.55	2	4,016	0.05%
2023/06/01	1	31.45	4	31.46	31.60	-3	3,984	-0.08%
2023/05/31	0	0.00	24	31.50	31.40	-24	3,966	-0.61%
2023/05/30	2	31.05	1	31.10	31.15	1	3,928	0.03%
2023/05/29	14	31.40	5	30.96	31.40	9	3,868	0.23%
2023/05/25	0	0.00	4	30.55	30.50	-4	3,701	-0.11%
2023/05/24	1	30.65	7	30.60	30.65	-6	3,684	-0.16%
2023/05/23	0	0.00	27	30.59	30.65	-27	3,670	-0.74%
2023/05/22	3	30.45	3	30.32	30.50	0	3,637	0.00%
2023/05/19	2	30.00	2	30.20	30.05	0	3,618	0.00%
2023/05/18	2	30.28	0	0.00	30.40	2	3,581	0.06%
2023/05/17	0	0.00	10	29.58	29.65	-10	3,442	-0.29%
2023/05/15	4	29.75	0	0.00	29.75	4	3,397	0.12%
2023/05/11	0	29.95	0	0.00	29.70	0	3,364	0.00%
2023/05/10	45	30.54	14	30.60	30.25	31	3,319	0.93%
2023/05/09	1	29.75	0	0.00	29.90	1	3,249	0.03%
2023/05/08	1	29.55	0	0.00	29.50	1	3,230	0.03%
2023/05/05	3	29.53	0	0.00	29.40	3	3,221	0.09%
2023/05/04	3	29.68	1	29.80	29.65	2	3,183	0.06%
2023/05/02	1	31.00	0	31.05	31.00	1	3,067	0.03%
2023/04/25	3	31.58	0	0.00	30.80	3	2,993	0.10%
2023/04/21	3	30.90	0	0.00	30.80	3	2,923	0.10%
2023/04/20	1	32.25	0	0.00	32.10	1	2,812	0.04%
2023/04/18	0	0.00	6	32.35	32.25	-6	2,692	-0.22%
2023/04/17	10	32.00	1	31.85	32.35	9	2,630	0.34%
2023/04/14	5	31.84	0	31.75	31.65	5	2,536	0.20%
2023/04/13	1	31.85	9	31.61	31.60	-8	2,479	-0.32%
2023/04/12	12	31.59	3	31.78	31.80	9	2,441	0.37%
2023/04/11	4	31.59	5	31.63	31.35	-1	2,377	-0.04%
2023/04/10	1	30.65	0	0.00	30.65	1	2,219	0.05%
2023/04/07	6	31.31	0	0.00	31.30	6	2,166	0.28%
2023/04/06	1	31.45	4	31.36	31.40	-3	2,130	-0.14%
2023/03/31	0	0.00	2	30.95	30.90	-2	2,069	-0.10%
2023/03/30	0	0.00	13	30.97	30.85	-13	2,026	-0.64%
2023/03/29	1	30.65	4	30.70	30.50	-3	1,954	-0.15%
2023/03/28	1	30.45	0	0.00	30.25	1	1,916	0.05%
2023/03/27	1	30.35	1.5	30.43	30.20	-0.5	1,860	-0.03%
2023/03/24	0	0.00	1	29.95	29.85	-1	1,797	-0.06%
2023/03/22	3	29.13	0	0.00	29.30	3	1,695	0.18%
2023/03/16	1	28.40	7	28.50	28.00	-6	1,636	-0.37%
2023/03/13	0	28.30	0	0.00	28.25	0	1,521	0.00%
2023/03/10	1	28.35	1	28.55	28.50	0	1,517	0.00%
2023/03/07	0	0.00	2	28.58	28.45	-2	1,491	-0.13%
2023/03/06	1	28.30	2	28.40	28.35	-1	1,459	-0.07%
2023/03/03	0	0.00	14	28.06	28.10	-14	1,447	-0.97%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/02/23	2	27.83	0	0.00	27.80	2	1,601	0.12%
2023/02/22	1	27.75	0	0.00	27.75	1	1,610	0.06%
2023/02/21	5	28.10	0	0.00	28.00	5	1,641	0.30%
2023/02/10	0	27.65	0	0.00	27.55	0	1,908	0.00%
2023/02/08	0	28.00	5	28.00	28.00	-5	1,903	-0.26%
2023/02/07	3	28.00	0	0.00	28.05	3	1,897	0.16%
2023/01/31	0	0.00	3	27.55	27.60	-3	1,815	-0.17%
2023/01/13	2	27.00	0	0.00	26.85	2	1,860	0.11%
2023/01/11	1	27.60	0	0.00	27.60	1	1,877	0.05%
2023/01/05	0	0.00	4	28.00	27.90	-4	1,978	-0.20%
2022/12/29	2	26.88	2	26.98	26.95	0	2,046	0.00%
2022/12/22	0	0.00	6	27.35	27.30	-6	2,303	-0.26%
2022/12/20	0	0.00	1	26.80	26.75	-1	2,501	-0.04%
2022/12/14	1	28.15	0	0.00	28.20	1	3,875	0.03%
2022/12/09	1	28.65	6	28.93	28.60	-5	3,901	-0.13%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	4	28.76	1	28.85	28.75	3	4,647	0.06%
2022/11/15	1	27.85	0	0.00	27.95	1	4,927	0.02%
2022/11/14	10	27.80	0	0.00	28.15	10	5,099	0.20%
2022/11/10	1	28.00	1	27.85	27.80	0	5,229	0.00%
2022/11/09	5	27.80	0	0.00	27.85	5	5,185	0.10%
2022/11/02	0	0.00	10	26.70	26.75	-10	5,167	-0.19%
2022/11/01	3	26.35	3	26.35	26.40	0	5,223	0.00%
2022/10/31	5	26.15	5	26.15	26.15	0	5,274	0.00%
2022/10/28	15	26.05	5	25.70	25.70	10	5,298	0.19%
2022/10/27	3	26.30	8	26.16	26.30	-5	5,324	-0.09%
2022/10/26	5	25.95	5	25.71	25.65	0	5,352	0.00%
2022/10/24	5	26.70	5	27.05	26.70	0	5,366	0.00%
2022/10/21	12	26.77	7	26.69	26.60	5	5,405	0.09%
2022/10/20	0	0.00	1	26.80	27.65	-1	5,439	-0.02%
2022/10/18	1.1	27.43	0	0.00	27.45	1.1	5,496	0.02%
2022/10/17	2	26.83	2	27.00	27.15	0	5,502	0.00%
2022/10/14	0	0.00	5	27.45	27.65	-5	5,498	-0.09%
2022/10/13	0.2	27.65	0	0.00	26.50	0.2	5,516	0.00%
2022/10/12	0	0.00	10	27.85	27.85	-10	5,529	-0.18%
2022/10/11	2	27.80	24	27.78	27.85	-22	5,552	-0.40%
2022/10/07	0	0.00	2	28.50	28.50	-2	5,567	-0.04%
2022/10/05	1	28.45	1	28.50	28.10	0	5,670	0.00%
2022/10/04	10	27.50	26	27.64	27.95	-16	5,623	-0.28%
2022/10/03	0	0.00	10	27.05	27.10	-10	5,647	-0.18%
2022/09/30	5	26.05	0	0.00	26.70	5	5,819	0.09%
2022/09/29	0	0.00	40	26.74	26.75	-40	5,829	-0.69%
2022/09/28	22	27.08	1	26.40	26.05	21	5,836	0.36%
2022/09/27	5	27.34	4	27.60	27.60	1	5,759	0.02%
2022/09/26	31	28.14	1	27.30	27.50	30	5,709	0.53%
2022/09/23	22	29.35	11	29.29	29.30	11	5,662	0.19%
2022/09/22	115	31.87	131	32.27	30.40	-16	5,462	-0.29%	大買/大賣/
2022/09/21	0	0.00	2	30.93	31.05	-2	4,633	-0.04%
2022/09/19	4	30.28	2	30.10	30.10	2	4,559	0.04%
2022/09/15	5	30.85	0	0.00	30.85	5	4,632	0.11%
2022/09/14	7	30.66	2	30.85	30.95	5	4,716	0.11%
2022/09/13	12	31.48	0	0.00	31.10	12	4,764	0.25%
2022/09/12	3	31.87	5	31.87	31.95	-2	4,767	-0.04%
2022/09/08	1	31.75	0	0.00	31.90	1	4,791	0.02%
2022/09/07	24	31.53	4	31.58	31.65	20	4,920	0.41%
2022/09/06	1	31.80	51	31.58	31.55	-50	5,563	-0.90%
2022/09/05	13	32.27	16	32.47	32.25	-3	5,576	-0.05%
2022/09/02	14	32.07	16	32.19	31.95	-2	5,255	-0.04%
2022/09/01	0	0.00	1	31.95	31.85	-1	5,214	-0.02%
2022/08/31	7	31.78	3	31.85	31.70	4	5,184	0.08%
2022/08/30	1	31.55	0	0.00	31.45	1	5,187	0.02%
2022/08/29	0	0.00	1	31.05	31.30	-1	5,267	-0.02%
2022/08/26	0	0.00	5	32.10	31.70	-5	5,373	-0.09%
2022/08/25	0	0.00	5	31.41	31.55	-5	5,370	-0.09%
2022/08/24	6	31.23	1	31.20	31.10	5	5,343	0.09%
2022/08/23	5	30.94	5	31.75	31.50	0	5,328	0.00%
2022/08/22	16	31.12	1	31.00	31.10	15	5,227	0.29%
2022/08/19	7	30.76	10	31.16	31.10	-3	5,150	-0.06%
2022/08/18	15	30.41	11	30.04	30.25	4	4,994	0.08%
2022/08/16	0	0.00	2	29.30	29.35	-2	4,857	-0.04%
2022/08/12	0	0.00	1	29.05	29.15	-1	4,912	-0.02%
2022/08/09	0	0.00	1	29.10	29.35	-1	4,915	-0.02%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/04	0	29.20	0	0.00	29.50	0	4,845	0.00%
2022/08/02	0	0.00	1	29.85	29.65	-1	4,845	-0.02%
2022/08/01	0	30.25	0	0.00	30.25	0	4,897	0.00%
2022/07/29	2	30.18	2	30.20	30.25	0	4,926	0.00%
2022/07/27	53	30.42	3	30.40	30.70	50	4,935	1.01%
2022/07/26	1	30.30	5	30.05	30.10	-4	4,931	-0.08%
2022/07/25	20	30.38	16	30.25	30.30	4	4,995	0.08%
2022/07/21	0	0.00	2	30.30	30.30	-2	5,032	-0.04%
2022/07/20	1	30.50	7	30.42	30.30	-6	5,057	-0.12%
2022/07/19	3	30.52	0	0.00	30.40	3	5,114	0.06%
2022/07/15	0	0.00	7	30.09	30.35	-7	5,455	-0.13%
2022/07/14	11	29.79	13	29.88	30.15	-2	5,444	-0.04%
2022/07/13	4	29.50	1	29.45	29.25	3	5,385	0.06%
2022/07/11	4	29.45	3	29.30	29.35	1	5,413	0.02%
2022/07/08	5	29.05	5	29.35	29.30	0	5,411	0.00%
2022/07/07	6	27.85	6	27.25	27.85	0	5,260	0.00%
2022/07/05	0	0.00	3	27.00	26.85	-3	5,355	-0.06%
2022/07/04	3	26.10	3	26.10	26.10	0	5,427	0.00%
2022/07/01	3	27.80	58.2	27.33	27.10	-55.2	5,576	-0.99%
2022/06/29	7	29.96	4	29.89	30.00	3	5,752	0.05%
2022/06/28	1	30.80	1	30.55	30.55	0	5,889	0.00%
2022/06/27	5	31.10	5	30.95	30.95	0	5,961	0.00%
2022/06/24	0.2	30.55	1	31.00	30.60	-0.9	6,030	-0.01%
2022/06/23	2	31.13	0	0.00	30.65	2	6,109	0.03%
2022/06/22	1	31.05	15	30.50	30.80	-14	6,324	-0.22%
2022/06/21	0	0.00	3	30.73	30.65	-3	6,295	-0.05%
2022/06/20	2	29.85	3	30.03	29.25	-1	6,334	-0.02%
2022/06/17	3	30.42	2	30.23	30.25	1	6,421	0.02%
2022/06/16	4	31.24	3	30.55	30.55	1	6,429	0.02%
2022/06/15	26	32.62	34	32.30	31.10	-8	6,541	-0.12%
2022/06/14	4	31.19	6	31.41	31.50	-2	5,909	-0.03%
2022/06/13	23	31.08	1	31.10	31.00	22	5,796	0.38%
2022/06/09	2	31.25	0	0.00	31.30	2	5,766	0.03%
2022/06/07	20	31.35	4	31.28	31.20	16	5,757	0.28%
2022/06/06	4	30.75	5	30.95	31.05	-1	5,689	-0.02%
2022/06/02	15	30.25	0	0.00	30.20	15	5,660	0.27%
2022/06/01	0	0.00	1	29.50	29.85	-1	5,665	-0.02%
2022/05/31	4	29.16	0	0.00	29.15	4	5,750	0.07%
2022/05/30	0	0.00	0	28.90	28.90	0	5,781	0.00%
2022/05/27	0	0.00	42	28.50	28.45	-42	5,857	-0.72%
2022/05/25	4	28.78	0	0.00	28.75	4	6,010	0.07%
2022/05/24	0	0.00	1	28.90	28.95	-1	6,142	-0.02%
2022/05/23	0	0.00	40	29.35	29.20	-40	6,233	-0.64%
2022/05/20	10	29.75	31	29.71	29.45	-21	6,452	-0.33%
2022/05/18	0	0.00	1	29.20	29.00	-1	7,061	-0.01%
2022/05/12	2	28.88	1	28.35	28.15	1	7,495	0.01%
2022/05/11	1	28.90	3	29.10	28.90	-2	7,550	-0.03%
2022/05/10	0	0.00	1	28.20	28.85	-1	7,890	-0.01%
2022/05/09	0	0.00	5	28.90	28.20	-5	8,037	-0.06%
2022/05/06	0	0.00	2	29.50	29.45	-2	8,404	-0.02%
2022/05/04	10	29.74	0	0.00	29.75	10	9,179	0.11%
2022/05/03	1	30.10	1	30.10	29.80	0	9,301	0.00%
2022/04/29	5	31.10	0	0.00	30.55	5	9,289	0.05%
2022/04/28	3	30.45	20	30.70	30.65	-17	9,246	-0.18%
2022/04/27	21	29.54	0	0.00	30.20	21	9,288	0.23%
2022/04/25	2	30.15	0	0.00	30.05	2	9,469	0.02%
2022/04/21	13	31.89	4	31.66	31.85	9	9,446	0.10%
2022/04/18	1	30.00	0	0.00	30.00	1	9,149	0.01%
2022/04/14	2	30.60	1	30.80	30.35	1	9,132	0.01%
2022/04/13	0	0.00	3	30.85	30.85	-3	9,138	-0.03%
2022/04/12	28	31.41	0	0.00	30.95	28	9,159	0.31%
2022/04/11	44	31.44	0	0.00	31.60	44	9,186	0.48%
2022/04/08	3	32.78	3.2	33.10	32.70	-0.2	9,265	0.00%
2022/04/07	1	33.30	1	33.70	32.40	0	9,523	0.00%
2022/04/06	0	0.00	23	33.60	33.75	-23	9,491	-0.24%
2022/04/01	12	33.38	17	33.12	33.30	-5	9,924	-0.05%
2022/03/31	0.5	32.85	17	33.00	33.00	-16.5	10,327	-0.16%
2022/03/29	17	32.69	25	32.50	32.60	-8	10,126	-0.08%
2022/03/25	6	32.43	12	32.39	32.20	-6	9,981	-0.06%
2022/03/24	0.5	32.00	6	32.07	31.85	-5.5	9,841	-0.06%
2022/03/23	6	31.89	31	31.89	31.90	-25	9,949	-0.25%
2022/03/22	1	31.50	7	31.79	32.00	-6	10,247	-0.06%
2022/03/21	0	0.00	2	31.15	31.20	-2	10,407	-0.02%
2022/03/18	5	30.59	0	0.00	30.85	5	10,359	0.05%
2022/03/17	3	29.65	0	0.00	29.80	3	10,138	0.03%
2022/03/14	0	0.00	20	29.55	29.55	-20	10,550	-0.19%
2022/03/11	2	29.60	20	29.45	29.45	-18	10,706	-0.17%
2022/03/09	1	29.10	0	0.00	29.50	1	10,676	0.01%
2022/03/08	1	28.85	6	29.31	29.05	-5	10,664	-0.05%
2022/03/07	1	29.95	5	30.21	30.00	-4	10,564	-0.04%
2022/03/04	1	31.80	12	32.00	31.50	-11	10,458	-0.11%
2022/03/03	1	32.05	0	0.00	32.05	1	10,361	0.01%
2022/03/02	2	31.75	4	31.79	31.80	-2	10,324	-0.02%
2022/03/01	11	32.25	1	32.15	32.25	10	10,259	0.10%
2022/02/25	11	31.97	4	31.98	31.95	7	10,188	0.07%
2022/02/24	8	31.98	20	31.75	31.55	-12	10,140	-0.12%
2022/02/23	11	32.18	0	0.00	32.20	11	10,039	0.11%
2022/02/22	37	32.28	13	31.80	31.85	24	10,012	0.24%
2022/02/21	21	32.74	11	32.73	33.00	10	9,946	0.10%
2022/02/18	32	32.59	44	32.87	33.10	-12	10,211	-0.12%
2022/02/17	26	31.93	18	32.24	31.95	8	10,036	0.08%
2022/02/16	4	31.38	2	31.45	31.30	2	9,751	0.02%
2022/02/15	1	30.95	2	30.80	30.95	-1	9,720	-0.01%
2022/02/14	9	30.91	9	30.84	30.95	0	9,705	0.00%
2022/02/11	3	30.98	1	31.15	31.15	2	9,663	0.02%
2022/02/10	21	31.48	17	31.54	31.15	4	9,600	0.04%
2022/02/09	9	32.59	15	32.64	32.65	-6	9,261	-0.06%
2022/02/08	26	32.72	29	32.76	32.60	-3	9,108	-0.03%
2022/02/07	27	32.53	19	32.36	32.60	8	8,730	0.09%
2022/01/26	4	30.94	18	31.11	31.00	-14	8,149	-0.17%
2022/01/25	27	30.76	9	30.92	30.10	18	7,974	0.23%
2022/01/24	4	29.89	1	29.40	30.45	3	7,858	0.04%
2022/01/21	5	30.51	12	30.55	30.45	-7	7,872	-0.09%
2022/01/20	3	30.83	12	30.68	30.80	-9	7,963	-0.11%
2022/01/19	17	30.39	1.5	30.50	30.55	15.5	8,241	0.19%
2022/01/18	10	30.36	4	30.25	29.95	6	8,136	0.07%
2022/01/17	0	0.00	1	30.10	30.20	-1	7,981	-0.01%
2022/01/14	0	0.00	12	28.75	28.80	-12	7,850	-0.15%
2022/01/11	0	0.00	2	30.15	29.95	-2	7,749	-0.03%
2022/01/10	10	30.68	5	30.60	30.75	5	7,689	0.07%
2022/01/07	11	30.90	2	31.10	30.55	9	7,667	0.12%
2022/01/06	2	31.30	2	30.98	31.40	0	7,594	0.00%
2022/01/05	30.7	31.62	57	31.67	31.40	-26.3	7,529	-0.35%
2022/01/04	25	31.79	32	31.75	31.65	-7	7,477	-0.09%
2022/01/03	42	32.36	6	32.45	32.10	36	7,389	0.49%
2021/12/30	20	32.33	44.1	32.43	32.30	-24.1	7,195	-0.34%
2021/12/29	5	31.35	27	31.51	31.85	-22	6,836	-0.32%
2021/12/28	85.5	31.88	64	32.04	31.20	21.5	6,683	0.32%
2021/12/27	46	31.11	5	31.35	31.50	41	6,090	0.67%
2021/12/24	6	29.83	16	29.85	29.90	-10	5,566	-0.18%
2021/12/23	5	29.93	16	29.88	29.75	-11	5,555	-0.20%
2021/12/22	10	29.78	7	29.76	29.65	3	5,532	0.05%
2021/12/21	20	29.73	10	29.75	29.75	10	5,510	0.18%
2021/12/20	17	30.35	24	30.33	30.10	-7	5,459	-0.13%
2021/12/17	11	30.06	8	30.03	29.95	3	5,372	0.06%
2021/12/16	33	30.41	22	30.45	30.60	11	5,231	0.21%
2021/12/15	2	28.85	8	29.87	30.30	-6	4,845	-0.12%
2021/12/13	2	28.80	5	28.80	28.70	-3	4,463	-0.07%
2021/12/10	14	29.60	15	29.37	29.20	-1	4,412	-0.02%
2021/12/09	3	29.25	1	29.45	29.50	2	4,100	0.05%
2021/12/07	12	28.87	11	28.76	28.70	1	3,874	0.03%
2021/12/06	30	28.05	0	0.00	28.20	30	3,713	0.81%
2021/11/29	0	0.00	3	27.00	27.05	-3	3,714	-0.08%
2021/11/25	1	28.10	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	27.65	0	0.00	27.85	0	3,661	0.00%
2021/11/23	3	27.60	0	0.00	27.65	3	3,677	0.08%
2021/11/22	10	28.40	30	28.29	28.25	-20	3,665	-0.55%
2021/11/19	1	28.25	1	28.45	28.20	0	3,632	0.00%
2021/11/17	32	29.56	18	29.91	30.00	14	3,389	0.41%
2021/11/16	5	29.07	2	29.03	29.00	3	2,923	0.10%
2021/11/15	0	0.00	4.3	27.99	28.05	-4.3	2,646	-0.16%
2021/11/08	0	0.00	1	28.00	27.80	-1	2,615	-0.04%
2021/11/05	7	27.86	0	0.00	27.90	7	2,633	0.27%
2021/11/04	2	27.98	14	28.09	27.85	-12	2,645	-0.45%
2021/11/03	51	27.50	0	0.00	27.50	51	2,682	1.90%
2021/11/02	0	0.00	20	27.20	27.25	-20	2,696	-0.74%
2021/10/29	5	27.58	4	27.65	27.40	1	2,719	0.04%
2021/10/28	11	28.03	9	28.08	28.10	2	2,735	0.07%
2021/10/27	13	28.06	15	27.66	28.65	-2	2,639	-0.08%
2021/10/26	2	26.10	0	0.00	26.15	2	2,335	0.09%
2021/10/25	1	26.00	0	0.00	26.05	1	2,350	0.04%
2021/10/15	4	26.00	2	25.45	25.45	2	2,990	0.07%
2021/10/06	2	25.80	1	25.50	25.45	1	3,409	0.03%
2021/10/01	0	0.00	4	26.40	26.00	-4	3,847	-0.10%
2021/09/29	5	26.08	0	0.00	26.35	5	3,874	0.13%
2021/09/28	1	26.25	0	0.00	26.10	1	3,897	0.03%
2021/09/27	0.4	26.20	0	0.00	26.20	0.4	3,969	0.01%
2021/09/22	0	0.00	2	25.60	25.50	-2	4,368	-0.05%
2021/09/17	0	0.00	3	25.25	25.50	-3	4,626	-0.06%
2021/09/16	0.4	25.35	0	0.00	25.30	0.4	4,715	0.01%
2021/09/09	1	24.25	0	0.00	25.25	1	4,840	0.02%
2021/09/08	3	24.97	0	0.00	24.65	3	4,840	0.06%
2021/09/07	2	25.50	0	0.00	25.25	2	4,839	0.04%
2021/09/06	1	26.00	4	26.15	25.85	-3	4,817	-0.06%
2021/09/03	3	26.40	1	26.15	26.35	2	4,824	0.04%
2021/09/01	30	26.60	0	0.00	26.65	30	4,887	0.61%
2021/08/27	20	26.30	0	0.00	26.30	20	4,888	0.41%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/20	1	25.70	1	25.75	25.75	0	4,853	0.00%
2021/08/18	0	0.00	1	26.25	26.70	-1	4,837	-0.02%
2021/08/17	7.1	26.11	0	0.00	25.85	7.1	4,862	0.15%
2021/08/16	10	26.38	0	0.00	26.15	10	4,841	0.21%
2021/08/13	5	26.88	0	0.00	26.80	5	4,820	0.10%
2021/08/12	2	27.40	0	0.00	27.65	2	4,811	0.04%
2021/08/11	7.1	27.64	0	0.00	27.75	7.1	4,834	0.15%
2021/08/10	7	27.81	4	27.75	27.65	3	4,856	0.06%
2021/08/09	15.2	28.64	5	28.57	28.40	10.2	4,896	0.21%
2021/08/05	7	30.01	3	30.18	29.85	4	4,892	0.08%
2021/08/04	2	30.70	0	0.00	30.55	2	4,982	0.04%
2021/08/03	11	32.84	32	32.85	32.85	-21	4,997	-0.42%
2021/08/02	4	32.91	3	33.10	32.75	1	4,961	0.02%
2021/07/30	2	33.13	2	33.05	32.80	0	4,976	0.00%
2021/07/29	4	33.65	0	0.00	33.65	4	4,945	0.08%
2021/07/28	1	33.70	10	33.14	33.60	-9	4,943	-0.18%
2021/07/27	3	34.70	2	34.58	34.15	1	4,973	0.02%
2021/07/26	1	34.55	11	34.54	34.45	-10	5,017	-0.20%
2021/07/23	32.3	34.59	0	0.00	34.60	32.3	5,000	0.65%
2021/07/22	0	0.00	12	33.53	33.70	-12	4,766	-0.25%
2021/07/21	3	32.35	5	33.15	32.30	-2	4,734	-0.04%
2021/07/20	0	0.00	6	33.10	33.10	-6	4,720	-0.13%
2021/07/16	1	33.95	1	34.40	34.30	0	4,840	0.00%
2021/07/14	2	34.03	6	33.98	34.30	-4	4,878	-0.08%
2021/07/13	0	0.00	17	33.76	33.40	-17	4,912	-0.35%
2021/07/12	27	34.57	24	34.28	34.35	3	5,099	0.06%
2021/07/09	5	33.10	12	33.74	33.75	-7	5,007	-0.14%
2021/07/08	1	32.90	4	33.10	33.10	-3	5,134	-0.06%
2021/07/07	2	32.90	0	0.00	32.95	2	5,359	0.04%
2021/07/06	0	0.00	1	32.85	33.00	-1	5,880	-0.02%
2021/07/01	70	33.75	88	33.81	33.25	-18	6,693	-0.27%
2021/06/30	1	32.30	6	33.10	33.00	-5	6,463	-0.08%
2021/06/29	6	32.43	11	32.47	32.50	-5	6,427	-0.08%
2021/06/28	79	32.40	69	32.72	33.20	10	6,428	0.16%
2021/06/25	2	31.85	10	31.82	31.85	-8	6,265	-0.13%
2021/06/24	5	31.01	0	0.00	31.25	5	6,285	0.08%
2021/06/23	0	0.00	14	30.73	30.90	-14	6,476	-0.22%
2021/06/18	3	30.85	0	0.00	30.65	3	6,620	0.05%
2021/06/16	1	30.70	1	30.70	30.60	0	7,005	0.00%
2021/06/11	11	30.60	1	30.60	30.60	10	7,215	0.14%
2021/06/10	3	30.70	2	30.83	30.85	1	7,261	0.01%
2021/06/08	7	29.96	10	29.90	29.95	-3	7,311	-0.04%
2021/06/04	1	29.95	0	0.00	29.95	1	7,688	0.01%
2021/06/03	1	30.20	1	30.15	30.20	0	7,766	0.00%
2021/06/02	10	30.45	0	0.00	30.25	10	7,978	0.13%
2021/06/01	0	0.00	4	30.24	30.25	-4	8,044	-0.05%
2021/05/31	1	29.95	5	30.04	30.05	-4	8,111	-0.05%
2021/05/26	1	29.15	0	0.00	29.30	1	8,487	0.01%
2021/05/25	1	29.30	0	0.00	29.00	1	8,526	0.01%
2021/05/24	0	0.00	3	28.45	29.00	-3	8,556	-0.04%
2021/05/21	0	0.00	5	28.90	28.75	-5	8,767	-0.06%
2021/05/19	1	28.70	1	28.65	28.75	0	8,966	0.00%
2021/05/18	0	0.00	1	28.10	28.60	-1	8,974	-0.01%
2021/05/17	2	26.08	2	26.00	26.00	0	8,963	0.00%
2021/05/14	1	27.65	0	0.00	27.90	1	8,903	0.01%
2021/05/13	7	27.43	7	28.14	27.60	0	8,870	0.00%
2021/05/12	4	28.40	2	28.00	28.15	2	8,810	0.02%
2021/05/11	3	30.90	6	30.72	30.70	-3	8,661	-0.03%
2021/05/10	0	0.00	1	32.10	32.20	-1	8,595	-0.01%
2021/05/07	0	0.00	4	32.45	32.80	-4	8,598	-0.05%
2021/05/06	2	31.73	0	0.00	31.55	2	8,552	0.02%
2021/05/04	10	32.50	5	32.06	31.95	5	8,551	0.06%
2021/05/03	3	33.80	1	33.10	33.10	2	8,504	0.02%
2021/04/29	3	34.83	0	0.00	34.55	3	8,434	0.04%
2021/04/27	0	0.00	1	34.70	34.70	-1	8,426	-0.01%
2021/04/26	3	34.85	0	0.00	35.00	3	8,465	0.04%
2021/04/23	1	34.30	4	34.68	34.70	-3	8,461	-0.04%
2021/04/22	1	35.05	3	34.50	34.35	-2	8,508	-0.02%
2021/04/21	11	35.15	0	0.00	35.15	11	8,401	0.13%
2021/04/20	2	35.40	1	35.80	35.50	1	8,360	0.01%
2021/04/19	1	35.90	26	36.03	35.80	-25	8,381	-0.30%
2021/04/16	25	36.42	23	36.50	36.40	2	8,271	0.02%
2021/04/15	14	35.88	7	35.74	35.50	7	8,043	0.09%
2021/04/14	13	34.16	13	34.92	34.95	0	7,935	0.00%
2021/04/13	20	35.60	13	35.41	35.35	7	8,112	0.09%
2021/04/12	32	36.62	52	36.28	36.30	-20	8,481	-0.24%
2021/04/09	20	35.26	29.1	35.47	35.75	-9.1	8,026	-0.11%
2021/04/08	9	34.84	6	34.73	34.75	3	7,714	0.04%
2021/04/07	0	0.00	6	33.36	33.50	-6	7,415	-0.08%
2021/04/06	1	32.65	0	0.00	32.70	1	7,471	0.01%
2021/04/01	3	32.50	6	32.27	32.50	-3	7,490	-0.04%
2021/03/31	0	0.00	5	32.00	32.15	-5	7,466	-0.07%
2021/03/30	3	32.18	5	32.00	32.15	-2	7,427	-0.03%
2021/03/26	7	32.56	3	32.52	32.55	4	7,299	0.05%
2021/03/25	4	32.75	0	0.00	32.65	4	7,110	0.06%
2021/03/24	8	32.93	9	32.82	32.90	-1	7,130	-0.01%
2021/03/23	2	32.43	11	32.45	32.50	-9	7,143	-0.13%
2021/03/22	10	33.24	19	32.98	33.10	-9	7,072	-0.13%
2021/03/19	47	32.54	28	32.60	33.10	19	6,919	0.27%
2021/03/18	2	32.30	1	32.05	32.30	1	6,776	0.01%
2021/03/17	5	32.02	13	31.96	31.75	-8	6,814	-0.12%
2021/03/16	31	31.68	69	31.51	31.45	-38	6,874	-0.55%
2021/03/15	60	31.63	60	31.58	31.55	0	6,885	0.00%
2021/03/12	26	31.95	13	31.78	31.85	13	6,983	0.19%
2021/03/11	73	31.94	53	31.98	32.00	20	7,013	0.29%
2021/03/10	26	31.58	41	31.70	31.50	-15	6,863	-0.22%
2021/03/09	16	30.69	16	30.56	31.15	0	6,879	0.00%
2021/03/08	32	31.58	21	31.76	30.95	11	6,870	0.16%
2021/03/05	25	31.09	27	31.28	31.20	-2	6,740	-0.03%
2021/03/04	42	31.00	66	31.03	31.05	-24	6,719	-0.36%
2021/03/03	38	30.63	32	30.81	30.90	6	6,724	0.09%
2021/03/02	48	31.35	24	31.09	30.80	24	6,706	0.36%
2021/02/26	2	30.85	3	31.10	31.00	-1	6,577	-0.02%
2021/02/25	0	0.00	11	30.76	30.60	-11	6,565	-0.17%
2021/02/24	1	30.80	7	30.60	30.55	-6	6,625	-0.09%
2021/02/23	22	30.87	0	0.00	31.00	22	6,618	0.33%
2021/02/22	6	30.72	21	30.55	30.75	-15	6,583	-0.23%
2021/02/19	7	29.81	0	0.00	30.05	7	6,855	0.10%
2021/02/17	5	28.79	0	0.00	28.85	5	7,301	0.07%
2021/02/05	5	28.25	13	28.12	28.05	-8	7,608	-0.11%
2021/02/04	0	0.00	13	28.26	28.30	-13	7,741	-0.17%
2021/02/03	6	28.18	0	0.00	28.00	6	7,906	0.08%
2021/02/02	0	0.00	6	27.93	27.80	-6	8,023	-0.07%
2021/02/01	3	27.63	2	27.55	27.75	1	8,195	0.01%
2021/01/29	1	28.00	2	28.00	28.15	-1	8,357	-0.01%
2021/01/27	0	0.00	2	28.00	28.00	-2	8,800	-0.02%
2021/01/26	5	27.92	5	28.10	27.75	0	9,746	0.00%
2021/01/25	1	27.80	1	27.75	28.10	0	10,818	0.00%
2021/01/22	0	0.00	5	27.96	28.05	-5	10,897	-0.05%
2021/01/21	1	28.45	6	28.53	27.90	-5	10,893	-0.05%
2021/01/19	15	29.73	7	29.39	29.30	8	10,903	0.07%
2021/01/18	1	28.55	4	29.00	28.95	-3	10,850	-0.03%
2021/01/15	0	0.00	2	29.65	29.05	-2	10,821	-0.02%
2021/01/14	1	30.10	0	0.00	30.00	1	10,774	0.01%
2021/01/12	5	29.91	86	29.64	29.50	-81	10,775	-0.75%
2021/01/11	3	30.20	44	30.26	30.15	-41	10,733	-0.38%
2021/01/08	10	30.10	7	30.24	30.15	3	10,704	0.03%
2021/01/07	1	30.50	102	30.30	30.25	-101	10,648	-0.95%	大賣/鉅額交易
2021/01/06	51	31.85	70	31.12	30.55	-19	10,586	-0.18%
2021/01/05	32	32.40	16	32.68	32.50	16	10,188	0.16%
2021/01/04	5	31.00	0	30.85	30.70	5	9,599	0.05%
2020/12/31	0	0.00	1	30.50	30.45	-1	9,604	-0.01%
2020/12/30	0	0.00	1	30.80	30.55	-1	9,554	-0.01%
2020/12/29	11	30.87	3	30.70	30.85	8	9,462	0.08%
2020/12/28	1	30.05	2	30.05	30.30	-1	9,198	-0.01%
2020/12/25	0	0.00	5	29.52	29.65	-5	9,099	-0.05%
2020/12/24	21	29.70	0	0.00	29.35	21	9,071	0.23%
2020/12/23	0	0.00	2	28.85	29.35	-2	9,027	-0.02%
2020/12/21	22	29.31	0	0.00	29.45	22	9,079	0.24%
2020/12/18	21	29.40	0	0.00	29.65	21	9,089	0.23%
2020/12/17	21	28.82	0	0.00	29.40	21	9,124	0.23%
2020/12/16	0	0.00	40	29.10	28.95	-40	9,109	-0.44%
2020/12/15	0	0.00	3	28.90	28.70	-3	9,413	-0.03%
2020/12/14	5	29.20	134	29.47	29.40	-129	9,393	-1.37%	大賣/鉅額交易
2020/12/11	43	29.27	45	29.34	29.25	-2	9,501	-0.02%
2020/12/10	17	30.29	16	30.15	30.10	1	9,310	0.01%
2020/12/09	31	30.44	40	30.56	30.55	-9	9,190	-0.10%
2020/12/08	39	30.73	2	30.50	30.50	37	9,173	0.40%
2020/12/07	22	30.65	54	30.60	30.60	-32	9,050	-0.35%
2020/12/04	1	30.55	35	30.53	30.50	-34	9,006	-0.38%
2020/12/03	4	30.45	3.1	30.68	30.35	0.9	8,973	0.01%
2020/12/02	40	30.28	31	30.10	30.10	9	8,881	0.10%
2020/12/01	34	30.13	20	30.35	30.40	14	8,891	0.16%
2020/11/30	22	30.35	12	30.20	30.20	10	8,914	0.11%
2020/11/27	23	30.03	25	30.10	30.15	-2	8,957	-0.02%
2020/11/26	25	29.92	50	30.01	29.95	-25	8,987	-0.28%
2020/11/25	30	29.77	20	29.90	29.90	10	9,000	0.11%
2020/11/24	41	30.09	5	30.30	29.80	36	8,959	0.40%
2020/11/23	41	30.07	21	30.19	30.20	20	8,953	0.22%
2020/11/20	53	30.11	52	30.12	30.10	1	8,909	0.01%
2020/11/19	23	30.23	5	30.04	29.95	18	8,962	0.20%
2020/11/18	53	30.73	29	30.55	30.50	24	9,001	0.27%
2020/11/17	40	30.81	24	30.72	30.65	16	9,020	0.18%
2020/11/16	44	30.77	9.2	30.62	30.85	34.8	9,131	0.38%
2020/11/13	7	30.05	24	30.04	30.25	-17	8,925	-0.19%
2020/11/12	30	29.65	0	0.00	28.95	30	8,660	0.35%
2020/11/11	36	28.77	7	29.51	29.65	29	8,567	0.34%
2020/11/10	6	29.04	6	29.31	29.05	0	8,443	0.00%
2020/11/09	42	29.45	18	29.35	29.30	24	8,492	0.28%
2020/11/06	2	28.93	1	28.95	29.00	1	8,475	0.01%
2020/11/05	7	28.75	12	28.93	28.50	-5	8,567	-0.06%
2020/11/04	5	28.95	9	28.82	28.85	-4	8,474	-0.05%
2020/11/03	67	29.69	27	29.73	29.20	40	8,350	0.48%
2020/11/02	26.3	30.22	22	30.46	30.50	4.3	7,719	0.06%
2020/10/30	1	28.05	8	27.89	27.75	-7	6,659	-0.11%
2020/10/28	10	28.19	0	0.00	27.55	10	6,670	0.15%
2020/10/27	0	0.00	2	27.25	27.80	-2	6,553	-0.03%
2020/10/26	2	27.80	2	27.70	27.50	0	6,536	0.00%
2020/10/22	2.2	28.00	0	0.00	27.55	2.2	6,573	0.03%
2020/10/21	1	27.85	1	27.80	27.85	0	6,609	0.00%
2020/10/20	0	0.00	6	27.54	27.50	-6	6,581	-0.09%
2020/10/19	2	27.50	2	27.25	27.30	0	6,562	0.00%
2020/10/16	0	0.00	2	27.10	26.75	-2	6,554	-0.03%
2020/10/13	6	26.78	0	0.00	27.25	6	6,666	0.09%
2020/10/12	0	0.00	5	27.10	26.80	-5	6,646	-0.08%
2020/10/08	5	27.07	10	26.87	27.05	-5	6,641	-0.08%
2020/09/25	1	25.15	0	0.00	25.25	1	6,946	0.01%
2020/09/24	10	25.70	1	26.10	25.60	9	6,962	0.13%
2020/09/22	1	27.00	10	26.90	26.80	-9	6,990	-0.13%
2020/09/21	0	0.00	8	27.75	27.70	-8	7,069	-0.11%
2020/09/18	124	28.60	6	28.32	27.55	118	7,041	1.68%	大買/鉅額交易
2020/09/17	0	0.00	6	28.00	28.10	-6	6,712	-0.09%
2020/09/16	9	27.89	15	27.68	27.85	-6	6,659	-0.09%
2020/09/15	7	27.04	10	27.25	27.00	-3	6,526	-0.05%
2020/09/11	17	26.66	21	26.86	26.55	-4	6,766	-0.06%
2020/09/07	0	0.00	1	26.75	26.80	-1	6,593	-0.02%
2020/09/04	1	27.20	4	27.11	27.20	-3	6,566	-0.05%
2020/09/03	22	27.94	0	0.00	27.80	22	6,495	0.34%
2020/09/02	2	28.00	1	28.00	28.20	1	6,405	0.02%
2020/09/01	1	27.60	5	27.85	27.90	-4	6,316	-0.06%
2020/08/31	2	27.90	1	27.90	27.75	1	6,232	0.02%
2020/08/27	13	27.91	9	27.45	27.30	4	6,148	0.07%
2020/08/26	2	27.73	2	27.65	27.70	0	6,041	0.00%
2020/08/25	0	0.00	3	27.87	27.60	-3	5,980	-0.05%
2020/08/24	23	27.94	8	27.96	28.15	15	5,854	0.26%
2020/08/21	9	28.11	5	28.12	27.85	4	5,652	0.07%
2020/08/20	14	27.29	27	27.56	26.65	-13	5,236	-0.25%
2020/08/19	1	27.40	7	27.81	27.30	-6	4,917	-0.12%
2020/08/18	12	26.97	18	26.84	27.20	-6	4,736	-0.13%
2020/08/17	0	0.00	1	27.00	26.80	-1	4,657	-0.02%
2020/08/14	4	26.83	3	26.85	26.80	1	4,604	0.02%
2020/08/13	2	27.23	4	27.01	27.10	-2	4,536	-0.04%
2020/08/12	4	26.35	28	27.23	27.65	-24	4,356	-0.55%
2020/08/11	10	26.80	11	26.95	26.75	-1	4,191	-0.02%
2020/08/10	5	26.57	4	26.55	26.45	1	3,949	0.03%
2020/08/07	14	26.23	21	26.45	26.50	-7	3,920	-0.18%
2020/08/06	4	26.20	7	26.47	25.90	-3	3,811	-0.08%
2020/08/05	0	0.00	1	25.15	25.10	-1	3,491	-0.03%
2020/08/04	21	25.15	21	25.42	25.15	0	3,478	0.00%
2020/07/29	0	0.00	14	24.07	23.70	-14	3,488	-0.40%
2020/07/28	10	23.10	2	23.40	23.10	8	3,514	0.23%
2020/07/27	2	23.78	0	0.00	23.85	2	3,490	0.06%
2020/07/24	0	0.00	1	24.45	24.50	-1	3,453	-0.03%
2020/07/23	1	24.70	2	24.93	24.70	-1	3,447	-0.03%
2020/07/22	0	0.00	7	24.91	24.85	-7	3,440	-0.20%
2020/07/21	11	24.85	8	24.68	25.00	3	3,404	0.09%
2020/07/20	12	24.57	9	24.84	24.65	3	3,384	0.09%
2020/07/17	1	23.75	0	0.00	23.40	1	3,312	0.03%
2020/07/16	5	24.50	4	24.55	24.35	1	3,282	0.03%
2020/07/15	11	24.24	10	24.52	24.10	1	3,271	0.03%
2020/07/14	1	24.75	0	0.00	24.60	1	3,280	0.03%
2020/07/13	0	0.00	7	24.93	25.00	-7	3,281	-0.21%
2020/07/10	5	24.75	0	0.00	24.60	5	3,289	0.15%
2020/07/09	2	25.28	4	24.98	24.90	-2	3,389	-0.06%
2020/07/08	0	0.00	2	24.73	24.80	-2	3,345	-0.06%
2020/07/07	2	24.48	5	24.35	24.40	-3	3,289	-0.09%
2020/07/06	5	25.30	21	25.05	25.15	-16	3,215	-0.50%
2020/07/03	5	23.80	5	24.30	24.25	0	3,102	0.00%
2020/07/02	0	0.00	18	24.26	24.20	-18	3,054	-0.59%
2020/07/01	16	24.35	14	24.32	24.30	2	3,012	0.07%
2020/06/30	25	23.68	4	23.66	24.10	21	2,913	0.72%
2020/06/29	1	22.70	2	22.80	22.70	-1	2,777	-0.04%
2020/06/24	2	22.35	0	0.00	22.40	2	2,784	0.07%
2020/06/23	20	22.50	0	0.00	22.55	20	2,790	0.72%
2020/06/22	0	0.00	18	22.80	22.45	-18	2,797	-0.64%
2020/06/19	19	22.33	19	22.58	22.55	0	2,808	0.00%
2020/06/18	2	22.65	0	0.00	22.20	2	2,710	0.07%
2020/06/15	0	0.00	3	20.95	20.85	-3	2,652	-0.11%
2020/06/10	0	0.00	1	21.50	21.70	-1	2,713	-0.04%
2020/06/08	18	22.35	8	22.35	22.30	10	2,861	0.35%
2020/06/05	9	22.45	0	0.00	22.50	9	2,868	0.31%
2020/06/04	1	21.95	0	0.00	22.00	1	2,865	0.03%
2020/06/03	0	0.00	1	22.10	22.00	-1	2,871	-0.03%
2020/05/29	1	21.45	1	21.50	21.45	0	2,838	0.00%
2020/05/28	1	21.65	0	0.00	21.60	1	2,841	0.04%
2020/05/20	0	0.00	1	21.35	21.35	-1	2,877	-0.03%
2020/05/19	2	21.05	2	21.15	21.35	0	2,968	0.00%
2020/05/18	0	0.00	1	21.10	21.20	-1	2,990	-0.03%
2020/05/15	1	21.15	1	21.15	21.10	0	2,984	0.00%
2020/05/14	3	22.07	1	21.70	21.65	2	2,942	0.07%
2020/05/12	1	21.75	0	0.00	21.30	1	2,845	0.04%
2020/05/08	1	21.45	0	0.00	21.80	1	2,809	0.04%
2020/05/07	1	21.05	0	0.00	21.15	1	2,720	0.04%
2020/05/05	49	20.85	52	21.13	20.85	-3	2,714	-0.11%
2020/05/04	2	21.08	0	0.00	21.05	2	2,673	0.07%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	1	20.95	1	20.90	20.70	0	2,660	0.00%
2020/04/28	0	0.00	4	20.55	20.65	-4	2,633	-0.15%
2020/04/27	1	20.45	5	20.45	20.40	-4	2,677	-0.15%
2020/04/24	3	20.30	0	0.00	20.30	3	2,674	0.11%
2020/04/23	1	20.15	8	20.15	20.10	-7	2,682	-0.26%
2020/04/21	13	19.72	0	0.00	19.65	13	2,710	0.48%
2020/04/20	1	20.20	0	0.00	20.20	1	2,737	0.04%
2020/04/17	0	0.00	4	20.30	20.05	-4	2,785	-0.14%
2020/04/15	4	20.15	6	20.10	20.05	-2	2,762	-0.07%
2020/04/14	21	20.65	0	0.00	20.50	21	2,747	0.76%
2020/04/10	5	19.85	0	0.00	19.75	5	2,617	0.19%
2020/04/08	0	0.00	2	19.90	19.85	-2	2,645	-0.08%
2020/04/07	0	0.00	1	19.75	19.45	-1	2,639	-0.04%
2020/04/06	0	0.00	4	19.50	19.50	-4	2,639	-0.15%
2020/04/01	2	19.35	3	19.23	19.30	-1	2,655	-0.04%
2020/03/31	2	19.20	3	19.50	18.95	-1	2,712	-0.04%
2020/03/30	0	0.00	1	18.55	19.00	-1	2,699	-0.04%
2020/03/27	3	18.03	0	0.00	18.00	3	2,696	0.11%
2020/03/26	2	17.95	7	18.22	18.25	-5	2,705	-0.18%
2020/03/25	3	18.27	0	0.00	18.25	3	2,704	0.11%
2020/03/23	2	15.78	2	15.40	16.00	0	2,739	0.00%
2020/03/20	4	15.95	0	0.00	16.25	4	2,913	0.14%
2020/03/19	10	14.75	2	14.80	14.80	8	2,906	0.28%
2020/03/16	0	18.75	7	18.50	18.75	-7	2,816	-0.25%
2020/03/13	10	19.65	2	19.65	19.95	8	2,805	0.29%
2020/03/12	21	22.28	0	0.00	21.70	21	2,722	0.77%
2020/03/11	3	22.50	4	22.66	22.90	-1	2,621	-0.04%
2020/03/10	1	22.20	2	22.30	22.85	-1	2,596	-0.04%
2020/03/03	2	23.60	2	23.65	23.45	0	2,586	0.00%
2020/02/27	1	23.35	15	23.20	22.80	-14	2,593	-0.54%
2020/02/24	0	0.00	1	23.50	23.50	-1	2,608	-0.04%
2020/02/21	1	23.70	1	23.80	23.95	0	2,614	0.00%
2020/02/20	4	24.13	0	0.00	23.85	4	2,620	0.15%
2020/02/19	1	23.05	1	23.20	23.80	0	2,596	0.00%
2020/02/17	1	22.85	0	0.00	23.00	1	2,572	0.04%
2020/02/14	1	23.00	1	23.20	23.05	0	2,578	0.00%
2020/02/13	5	23.00	1	23.10	23.15	4	2,572	0.16%
2020/02/11	1	22.25	0	0.00	22.40	1	2,543	0.04%
2020/02/10	4	22.10	1	22.35	22.35	3	2,539	0.12%
2020/02/07	5	22.87	4	22.69	22.60	1	2,545	0.04%
2020/02/06	3	23.30	2	22.85	23.30	1	2,554	0.04%
2020/02/05	2	22.50	1	22.70	22.50	1	2,601	0.04%
2020/02/04	1	22.65	5	22.70	22.75	-4	2,614	-0.15%
2020/02/03	10	22.00	2	22.25	22.40	8	2,640	0.30%
2020/01/31	5	23.70	0	0.00	23.75	5	2,605	0.19%
2020/01/30	3	23.90	0	0.00	23.55	3	2,653	0.11%
2020/01/20	0	0.00	8	25.65	25.65	-8	2,655	-0.30%
2020/01/17	0	0.00	9	25.66	25.65	-9	2,651	-0.34%
2020/01/16	3	25.48	4	25.53	25.80	-1	2,635	-0.04%
2020/01/15	7	25.25	2	25.20	25.10	5	2,593	0.19%
2020/01/14	5	25.20	34	25.20	25.35	-29	2,601	-1.11%
2020/01/13	43	25.08	0	0.00	25.20	43	2,573	1.67%
2020/01/10	6	24.43	1	24.60	24.65	5	2,532	0.20%
2020/01/08	5	24.28	4	24.05	24.05	1	2,545	0.04%
2020/01/07	7	24.64	6	24.65	24.60	1	2,553	0.04%
2020/01/06	2	25.10	11	25.02	25.10	-9	2,682	-0.34%
2020/01/03	11	25.39	0	0.00	25.25	11	2,679	0.41%
2020/01/02	6	25.71	5	25.60	25.65	1	2,668	0.04%
2019/12/31	6	25.73	14	25.83	25.80	-8	2,651	-0.30%
2019/12/30	8	25.72	0	0.00	25.80	8	2,649	0.30%
2019/12/27	0	0.00	2	26.15	26.00	-2	2,645	-0.08%
2019/12/26	10	26.00	0	0.00	26.10	10	2,653	0.38%
2019/12/25	0	0.00	2	25.80	26.00	-2	2,621	-0.08%
2019/12/24	6	25.61	10	25.80	25.85	-4	2,640	-0.15%
2019/12/23	7	25.72	50	25.65	25.50	-43	2,682	-1.60%
2019/12/20	1	25.80	2	26.00	26.00	-1	2,689	-0.04%
2019/12/19	6	25.68	5	25.70	25.75	1	2,690	0.04%
2019/12/18	3	25.97	20	25.87	25.90	-17	2,716	-0.63%
2019/12/17	2	25.05	6	25.73	26.00	-4	2,712	-0.15%
2019/12/16	2	24.60	5	24.99	25.20	-3	2,542	-0.12%
2019/12/13	2	24.55	2	24.75	24.45	0	2,543	0.00%
2019/12/12	8	24.76	6	24.45	24.50	2	2,552	0.08%
2019/12/11	3	24.90	0	0.00	24.85	3	2,554	0.12%
2019/12/10	20	25.01	0	0.00	25.00	20	2,573	0.78%
2019/12/03	0	0.00	0.1	25.10	25.10	-0.1	2,740	0.00%
2019/12/02	0	0.00	0	25.15	25.30	0	2,755	0.00%
2019/11/29	5	25.25	11	25.10	25.10	-6	2,781	-0.22%
2019/11/28	2	25.38	2	25.35	25.35	0	2,818	0.00%
2019/11/25	1	25.30	3	25.28	25.35	-2	2,975	-0.07%
2019/11/22	2	25.15	0	0.00	25.10	2	3,021	0.07%
2019/11/21	0	0.00	1	25.30	25.25	-1	3,095	-0.03%
2019/11/18	2	24.80	1	24.90	25.10	1	3,234	0.03%
2019/11/14	2	24.30	0	0.00	24.20	2	3,353	0.06%
2019/11/12	2	23.90	0	0.00	24.00	2	3,529	0.06%
2019/11/11	2	23.85	1	24.05	23.75	1	3,777	0.03%
2019/11/06	2	24.48	0	0.00	24.40	2	4,191	0.05%
2019/11/04	0	0.00	4	24.46	24.85	-4	4,522	-0.09%
2019/11/01	0	0.00	2	23.55	23.85	-2	4,556	-0.04%
2019/10/30	1	24.05	36	24.24	24.25	-35	4,649	-0.75%
2019/10/29	4	24.48	19	24.11	24.15	-15	4,688	-0.32%
2019/10/28	38	24.65	0	0.00	24.70	38	4,713	0.81%
2019/10/25	2	25.25	0	0.00	25.35	2	4,689	0.04%
2019/10/24	1	25.05	0	0.00	25.20	1	4,740	0.02%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	1	25.35	1	25.60	25.35	0	5,113	0.00%
2019/10/21	1	25.10	2	25.50	25.50	-1	5,190	-0.02%
2019/10/18	0	0.00	5	25.25	25.30	-5	5,302	-0.09%
2019/10/15	2	24.90	0	0.00	24.70	2	5,431	0.04%
2019/10/14	10	24.93	2	24.60	24.95	8	5,453	0.15%
2019/10/07	2	26.30	0	0.00	26.00	2	5,466	0.04%
2019/10/02	1	25.65	3	26.50	26.60	-2	5,923	-0.03%
2019/10/01	4	25.85	2	26.10	25.90	2	5,902	0.03%
2019/09/27	1	26.30	0	0.00	26.25	1	5,875	0.02%
2019/09/26	8	26.99	11	27.11	26.75	-3	5,850	-0.05%
2019/09/25	7	26.60	1	26.80	26.40	6	5,800	0.10%
2019/09/24	2	26.80	4	26.85	26.90	-2	5,796	-0.03%
2019/09/23	4	26.80	1	27.00	26.80	3	5,827	0.05%
2019/09/20	4	26.29	1	26.55	26.55	3	5,942	0.05%
2019/09/19	0	0.00	5	26.60	26.60	-5	5,924	-0.08%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/17	1	26.80	0	0.00	26.70	1	6,068	0.02%
2019/09/16	7	26.79	3.7	26.72	26.55	3.3	6,108	0.05%
2019/09/12	0	0.00	1	27.10	27.05	-1	6,061	-0.02%
2019/09/11	1	26.95	0	0.00	27.20	1	6,057	0.02%
2019/09/10	2	27.40	0	0.00	27.25	2	6,013	0.03%
2019/09/09	0	0.00	4	27.75	27.70	-4	5,964	-0.07%
2019/09/06	0	0.00	3	28.15	28.15	-3	5,927	-0.05%
2019/09/05	2	28.75	2.2	28.60	28.55	-0.2	5,869	0.00%
2019/09/03	17	28.55	19	28.85	28.55	-2	5,846	-0.03%
2019/09/02	0	0.00	1	28.45	28.65	-1	5,815	-0.02%
2019/08/30	5	28.25	0	0.00	28.00	5	5,760	0.09%
2019/08/28	1	27.65	1	28.40	27.60	0	5,675	0.00%
2019/08/27	3	27.45	12	27.20	27.65	-9	5,580	-0.16%
2019/08/26	3	27.00	0	0.00	26.85	3	5,536	0.05%
2019/08/23	1	28.10	20	28.10	28.10	-19	5,457	-0.35%
2019/08/22	2	28.75	6	28.55	28.45	-4	5,445	-0.07%
2019/08/20	1	28.85	0	0.00	28.30	1	5,293	0.02%
2019/08/19	3	28.95	2	28.85	28.85	1	5,210	0.02%
2019/08/16	15	28.59	5	28.73	28.65	10	5,170	0.19%
2019/08/15	6	28.83	9	28.76	28.75	-3	5,126	-0.06%
2019/08/14	11	28.84	2	28.70	28.95	9	5,035	0.18%
2019/08/13	10	28.05	10	28.06	27.75	0	4,835	0.00%
2019/08/12	50	28.83	47	29.04	28.75	3	4,774	0.06%
2019/08/08	37	28.45	40	28.28	28.45	-3	4,616	-0.06%
2019/08/07	45	28.17	38	28.76	28.05	7	4,537	0.15%
2019/08/06	39	26.84	42	27.15	28.30	-3	4,373	-0.07%
2019/08/05	4	27.55	0	0.00	27.40	4	4,279	0.09%
2019/08/02	2	27.05	2	27.35	27.15	0	4,223	0.00%
2019/08/01	0	0.00	3	27.42	27.70	-3	4,257	-0.07%
2019/07/31	0	0.00	52	26.80	27.05	-52	4,261	-1.22%
2019/07/30	2	26.75	10	26.63	26.45	-8	4,274	-0.19%
2019/07/29	0	0.00	5	27.25	27.20	-5	4,277	-0.12%
2019/07/26	1	27.25	0	0.00	27.40	1	4,281	0.02%
2019/07/25	51	28.33	9	27.72	27.60	42	4,335	0.97%
2019/07/24	0	0.00	6	26.85	27.20	-6	4,229	-0.14%
2019/07/23	31	27.29	3	27.18	26.85	28	4,220	0.66%
2019/07/22	0	0.00	2	26.98	26.85	-2	4,182	-0.05%
2019/07/18	6	26.60	0	0.00	26.20	6	4,231	0.14%
2019/07/17	0	0.00	2	26.35	26.80	-2	4,239	-0.05%
2019/07/16	5	26.50	10	26.28	26.15	-5	4,296	-0.12%
2019/07/15	23	26.15	23	26.07	26.15	0	4,274	0.00%
2019/07/12	5	26.25	5	26.10	26.00	0	4,254	0.00%
2019/07/11	3	25.70	0	0.00	25.70	3	4,226	0.07%
2019/07/10	12	26.28	19	26.14	25.60	-7	4,243	-0.16%
2019/07/09	0	0.00	1	25.75	25.90	-1	3,908	-0.03%
2019/07/05	0	0.00	2	25.50	25.40	-2	3,920	-0.05%
2019/07/03	1	25.80	0	0.00	25.20	1	4,008	0.02%
2019/06/28	0	0.00	2	25.25	25.05	-2	4,038	-0.05%
2019/06/27	4	25.90	27	25.71	25.25	-23	4,034	-0.57%
2019/06/26	0	0.00	2	25.65	25.70	-2	3,911	-0.05%
2019/06/25	4	25.40	7	25.50	25.35	-3	3,926	-0.08%
2019/06/24	40	25.30	42	24.54	25.30	-2	3,877	-0.05%
2019/06/21	1	24.80	2	24.30	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	3	24.30	24.20	-3	3,937	-0.08%
2019/06/19	0	0.00	2	24.08	24.10	-2	4,187	-0.05%
2019/06/18	1	23.50	0	0.00	23.55	1	4,303	0.02%
2019/06/17	1	23.80	0	0.00	23.85	1	4,349	0.02%
2019/06/14	3	23.90	0	0.00	23.80	3	4,476	0.07%
2019/06/12	0	0.00	10	23.65	23.60	-10	4,717	-0.21%
2019/06/11	10	23.90	0	0.00	24.00	10	4,791	0.21%
2019/06/10	0	0.00	5	23.30	23.50	-5	4,787	-0.10%
2019/06/06	5	23.20	0	0.00	23.05	5	4,814	0.10%
2019/06/03	2	23.00	5	23.00	23.00	-3	4,929	-0.06%
2019/05/29	1	22.80	1	22.60	22.60	0	5,109	0.00%
2019/05/28	3	23.10	0	0.00	23.15	3	5,107	0.06%
2019/05/24	1	23.40	0	0.00	23.25	1	5,207	0.02%
2019/05/23	1	23.75	0	0.00	23.30	1	5,218	0.02%
2019/05/21	1	24.35	1	24.45	24.45	0	5,226	0.00%
2019/05/20	5	24.63	1	24.75	24.75	4	5,249	0.08%
2019/05/14	41	24.35	41	24.65	24.80	0	5,107	0.00%
2019/05/10	0	0.00	3	24.55	24.10	-3	5,034	-0.06%
2019/05/09	2	25.13	5	24.60	24.20	-3	4,995	-0.06%
2019/05/08	0	0.00	6	25.32	25.35	-6	4,909	-0.12%
2019/05/07	7	25.61	4	26.00	25.70	3	4,836	0.06%
2019/05/06	11	25.45	0	0.00	25.10	11	4,785	0.23%
2019/05/03	40	26.39	42	26.24	26.40	-2	4,701	-0.04%
2019/05/02	1	26.15	1	26.05	26.25	0	4,671	0.00%
2019/04/30	20	25.80	7	25.64	26.00	13	4,622	0.28%
2019/04/25	12	25.54	4	25.33	25.15	8	4,519	0.18%
2019/04/24	2	25.30	2	25.33	25.45	0	4,551	0.00%
2019/04/23	4	25.15	0	0.00	25.20	4	4,545	0.09%
2019/04/22	16	25.31	12	25.08	25.10	4	4,548	0.09%
2019/04/19	7	24.23	0	0.00	24.20	7	4,467	0.16%
2019/04/18	6	24.34	10	23.90	23.90	-4	4,501	-0.09%
2019/04/17	3	24.60	0	0.00	24.55	3	4,630	0.06%
2019/04/16	0	0.00	10	24.73	24.50	-10	4,820	-0.21%
2019/04/15	10	24.23	12	24.51	24.65	-2	4,989	-0.04%
2019/04/11	2	23.70	0	0.00	23.70	2	4,911	0.04%
2019/04/10	4	24.10	3	24.20	24.10	1	4,887	0.02%
2019/04/09	0	0.00	1	23.70	23.85	-1	4,821	-0.02%
2019/04/08	0	0.00	16	23.75	23.75	-16	4,839	-0.33%
2019/04/03	2	23.50	1	23.55	23.50	1	4,805	0.02%
2019/04/02	2	23.38	19	23.33	23.40	-17	4,795	-0.35%
2019/04/01	8	23.49	1	23.55	23.45	7	4,776	0.15%
2019/03/29	11	22.95	0	0.00	23.00	11	4,726	0.23%
2019/03/28	11	23.05	13	23.02	22.90	-2	4,701	-0.04%
2019/03/27	10	23.50	0	0.00	23.50	10	4,650	0.22%
2019/03/25	5	23.75	1.2	23.73	23.75	3.8	4,553	0.08%
2019/03/22	1	25.00	0	0.00	24.85	1	4,557	0.02%
2019/03/21	4	26.45	0	0.00	26.10	4	4,316	0.09%
2019/03/19	8	26.44	2	26.00	26.10	6	4,218	0.14%
2019/03/18	4	25.75	1	25.70	26.50	3	4,208	0.07%
2019/03/15	28	25.34	0	0.00	25.15	28	4,001	0.70%
2019/03/14	0	0.00	5	25.70	25.35	-5	3,996	-0.13%
2019/03/12	0	0.00	3	25.35	25.05	-3	3,954	-0.08%
2019/03/11	0	0.00	1	24.95	24.80	-1	3,997	-0.03%
2019/03/08	0	0.00	2	24.65	24.75	-2	4,017	-0.05%
2019/03/07	1	25.10	0	0.00	25.10	1	4,007	0.02%
2019/03/06	0	0.00	10	25.25	25.70	-10	3,941	-0.25%
2019/03/05	2	25.10	1	25.30	24.85	1	3,870	0.03%
2019/03/04	2	24.90	2	25.00	25.00	0	3,847	0.00%
2019/02/27	3	24.05	13	24.45	24.55	-10	3,807	-0.26%
2019/02/26	2	24.65	1	25.00	24.50	1	3,815	0.03%
2019/02/25	4	25.09	5	25.33	24.95	-1	3,835	-0.03%
2019/02/20	3	24.42	17	24.62	24.50	-14	3,817	-0.37%
2019/02/14	2	25.03	1	24.85	24.80	1	3,805	0.03%
2019/01/23	0	0.00	2	25.00	24.80	-2	3,737	-0.05%
2019/01/22	1	25.25	1	25.55	25.05	0	3,719	0.00%
2019/01/21	0	0.00	3	25.35	25.35	-3	3,653	-0.08%
2019/01/18	3	25.25	5	25.33	25.30	-2	3,642	-0.05%
2019/01/17	12	25.57	10	25.90	25.30	2	3,618	0.06%
2019/01/16	17	25.99	15	25.85	26.10	2	3,458	0.06%
2019/01/15	10	25.29	3	25.32	25.05	7	3,279	0.21%
2019/01/14	3	24.85	2	25.60	24.85	1	3,222	0.03%
2019/01/11	5	25.72	0	0.00	25.10	5	3,158	0.16%
2019/01/10	0	0.00	2	25.30	25.75	-2	3,087	-0.06%
2019/01/09	7	25.74	10	25.64	25.50	-3	3,015	-0.10%
2019/01/08	8	24.68	5	25.14	25.45	3	2,864	0.10%
2019/01/07	1	24.10	15	23.97	24.50	-14	2,643	-0.53%
2019/01/03	3	22.78	3	23.13	22.75	0	2,429	0.00%
2019/01/02	12	23.09	3	23.33	23.00	9	2,447	0.37%
2018/12/27	6	23.10	2	23.13	22.90	4	2,451	0.16%
2018/12/25	14	22.74	0	0.00	22.65	14	2,408	0.58%
2018/12/21	0	0.00	2	22.25	22.50	-2	2,488	-0.08%
2018/12/19	3	22.87	0	0.00	22.70	3	2,485	0.12%
2018/12/17	3	23.77	8	23.71	23.00	-5	2,441	-0.20%
2018/12/13	2	23.08	4	23.01	23.05	-2	2,299	-0.09%
2018/12/12	2	22.95	21	23.01	23.00	-19	2,257	-0.84%
2018/12/11	18	22.69	2	22.88	22.80	16	2,201	0.73%
2018/12/06	0	0.00	4	22.05	21.30	-4	2,067	-0.19%
2018/12/04	8	22.80	9	22.91	22.45	-1	2,034	-0.05%
2018/11/29	2	21.60	0	0.00	21.45	2	1,929	0.10%
2018/11/28	2	21.35	0	0.00	21.45	2	1,902	0.11%
2018/11/27	1	20.85	0	0.00	20.95	1	1,876	0.05%
2018/11/23	0	0.00	1	20.95	20.10	-1	1,839	-0.05%
2018/11/22	7	21.45	0	0.00	20.80	7	1,808	0.39%
2018/11/21	1	20.85	0	0.00	21.00	1	1,804	0.06%
2018/11/15	11	19.99	10	19.90	19.90	1	1,753	0.06%
2018/11/13	0	0.00	5	18.82	19.35	-5	1,723	-0.29%
2018/11/12	0	0.00	3	19.60	19.20	-3	1,750	-0.17%
2018/11/09	7	19.73	0	0.00	19.80	7	1,791	0.39%
2018/11/06	2	19.20	0	0.00	19.05	2	2,062	0.10%
2018/11/02	2	19.10	0	0.00	18.95	2	2,120	0.09%
2018/10/26	0	0.00	1	17.50	17.35	-1	2,456	-0.04%
2018/10/25	3	17.60	2	17.70	17.15	1	2,460	0.04%
2018/10/22	0	0.00	2	19.00	19.05	-2	2,509	-0.08%
2018/10/19	0	0.00	3	19.10	19.10	-3	2,525	-0.12%
2018/10/16	5	18.58	0	0.00	18.60	5	2,626	0.19%
2018/10/15	1	18.15	0	0.00	18.15	1	2,671	0.04%
2018/10/11	0	0.00	1	18.00	18.00	-1	3,116	-0.03%
2018/10/03	0	0.00	1	22.25	22.10	-1	3,767	-0.03%
2018/10/02	2	22.65	13	22.73	22.50	-11	3,818	-0.29%
2018/09/28	12	23.45	0	0.00	23.30	12	3,882	0.31%
2018/09/19	0	0.00	1	22.30	22.25	-1	4,400	-0.02%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/07	1	21.60	1	21.55	21.60	0	4,720	0.00%
2018/09/06	1	22.35	3	22.30	22.25	-2	4,733	-0.04%
2018/09/03	1	22.90	0	0.00	22.50	1	4,948	0.02%
2018/08/30	2	22.90	3	22.93	22.90	-1	5,186	-0.02%
2018/08/29	1	22.95	20	22.95	23.00	-19	5,219	-0.36%
2018/08/27	2	22.00	2	22.80	23.00	0	5,638	0.00%
2018/08/20	0	0.00	2	22.00	21.60	-2	5,914	-0.03%
2018/08/17	3	22.32	0	0.00	22.15	3	5,887	0.05%
2018/08/14	3	23.02	5	23.07	23.05	-2	5,802	-0.03%
2018/08/13	3	23.95	1	24.30	23.60	2	5,750	0.03%
2018/08/10	3	26.15	7	26.30	26.15	-4	5,663	-0.07%
2018/08/09	11	26.52	11	26.06	26.05	0	5,778	0.00%
2018/08/07	10	26.85	0	0.00	26.85	10	5,736	0.17%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	3	27.47	0	0.00	27.35	3	5,726	0.05%
2018/08/02	0	0.00	2	26.90	26.85	-2	5,497	-0.04%
2018/08/01	0	0.00	3	26.80	26.80	-3	5,461	-0.05%
2018/07/30	2	27.08	2	26.90	26.90	0	5,434	0.00%
2018/07/26	0	0.00	2	26.83	26.55	-2	5,382	-0.04%
2018/07/23	1	26.80	22	26.56	26.55	-21	5,329	-0.39%
2018/07/20	3	27.23	5	27.35	27.05	-2	5,289	-0.04%
2018/07/19	1	27.60	1	27.45	27.45	0	5,251	0.00%
2018/07/18	5	28.33	5	28.56	27.90	0	5,190	0.00%
2018/07/17	2	27.60	9	27.92	27.50	-7	4,869	-0.14%
2018/07/13	7	28.70	5	28.62	28.45	2	4,685	0.04%
2018/07/12	1	27.50	10	27.83	27.80	-9	4,325	-0.21%
2018/07/11	7	28.21	0	0.00	27.50	7	4,306	0.16%
2018/07/10	2	27.73	0	0.00	27.90	2	4,296	0.05%
2018/07/06	4	26.68	6	26.75	27.05	-2	4,281	-0.05%
2018/07/04	2	28.20	0	0.00	27.90	2	4,324	0.05%
2018/07/03	0	0.00	1	27.25	27.15	-1	4,011	-0.02%
2018/06/29	6	27.49	3	27.57	27.25	3	3,991	0.08%
2018/06/26	1	26.30	1	26.20	26.20	0	3,973	0.00%
2018/06/25	1	26.70	1	26.85	26.70	0	3,974	0.00%
2018/06/22	1	27.20	1	27.50	27.15	0	4,015	0.00%
2018/06/20	1	26.80	1	27.15	27.45	0	3,963	0.00%
2018/06/19	20	27.25	3	27.25	27.20	17	4,013	0.42%
2018/06/13	1	27.80	2	27.68	27.60	-1	4,174	-0.02%
2018/06/12	3	28.12	0	0.00	27.85	3	4,166	0.07%
2018/06/08	1	28.05	0	0.00	27.70	1	4,127	0.02%
2018/06/07	0	0.00	1	28.15	27.65	-1	4,144	-0.02%
2018/06/06	1	27.30	6	27.30	27.35	-5	4,114	-0.12%
2018/06/05	1	28.10	1	27.40	27.00	0	4,531	0.00%
2018/06/04	14	28.16	9	28.12	28.05	5	4,582	0.11%
2018/06/01	45	27.34	40	26.50	27.35	5	4,392	0.11%
2018/05/22	0	0.00	2	25.85	25.75	-2	4,910	-0.04%
2018/05/21	0	0.00	2	25.60	25.70	-2	5,034	-0.04%
2018/05/18	0	0.00	1	25.70	25.40	-1	5,176	-0.02%
2018/05/17	6	25.73	6	25.77	26.10	0	5,161	0.00%
2018/05/10	2	23.95	2	23.98	23.95	0	5,360	0.00%
2018/05/08	1	24.00	1	24.30	24.15	0	5,480	0.00%
2018/05/03	1	23.90	0	0.00	23.80	1	5,763	0.02%
2018/05/02	1	24.10	0	0.00	24.00	1	5,954	0.02%
2018/04/30	4	24.10	4	23.74	24.15	0	6,075	0.00%
2018/04/27	0	0.00	2	23.85	23.70	-2	6,376	-0.03%
2018/04/26	2	23.55	0	0.00	23.55	2	6,682	0.03%
2018/04/25	1	23.80	4	23.35	23.75	-3	7,172	-0.04%
2018/04/24	2	24.05	5	23.98	23.90	-3	7,255	-0.04%
2018/04/23	2	25.05	1	24.85	24.80	1	7,302	0.01%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/12	1	26.25	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	2	26.85	26.70	-2	10,411	-0.02%
2018/04/10	0	0.00	2	26.43	26.55	-2	11,292	-0.02%
2018/04/09	2	25.60	0	0.00	25.25	2	11,603	0.02%
2018/04/02	4	26.80	0	0.00	26.65	4	11,738	0.03%
2018/03/31	0	0.00	1	26.65	26.65	-1	11,828	-0.01%
2018/03/29	0	0.00	2	27.05	27.00	-2	11,807	-0.02%
2018/03/28	0	0.00	1	27.00	27.00	-1	11,817	-0.01%
2018/03/27	2	27.45	1	27.50	27.50	1	11,825	0.01%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	8	26.61	1	26.65	26.75	7	11,831	0.06%
2018/03/22	3	27.65	2	27.35	27.35	1	11,738	0.01%
2018/03/21	1	27.50	0	0.00	27.85	1	11,692	0.01%
2018/03/20	2	27.23	5	27.25	27.15	-3	11,863	-0.03%
2018/03/19	1	27.95	0	0.00	27.90	1	11,893	0.01%
2018/03/15	0	0.00	5	28.00	28.05	-5	11,917	-0.04%
2018/03/14	14	28.15	0	0.00	27.95	14	11,906	0.12%
2018/03/13	1	28.35	1	28.35	28.45	0	11,883	0.00%
2018/03/12	3	28.53	9	28.57	28.35	-6	11,841	-0.05%
2018/03/09	21	29.54	16	30.01	29.20	5	11,816	0.04%
2018/03/08	15	28.90	0	0.00	28.75	15	11,452	0.13%
2018/03/07	2	28.38	1	28.50	28.50	1	11,450	0.01%
2018/03/06	5	28.75	7	28.94	28.75	-2	11,513	-0.02%
2018/03/05	26	28.64	1	28.50	28.45	25	11,389	0.22%
2018/03/02	1	27.75	1	28.30	28.15	0	11,353	0.00%
2018/03/01	10	28.20	4	27.65	27.95	6	11,737	0.05%
2018/02/27	6	28.03	3	28.27	27.80	3	11,967	0.03%
2018/02/26	0	0.00	2	27.10	27.00	-2	12,038	-0.02%
2018/02/23	5	27.32	4	27.31	27.45	1	12,002	0.01%
2018/02/22	5	27.10	0	0.00	27.25	5	11,994	0.04%
2018/02/21	0	0.00	3	26.20	27.50	-3	11,995	-0.03%
2018/02/12	6	25.48	0	0.00	25.45	6	11,913	0.05%
2018/02/09	2	24.43	3	24.10	25.00	-1	11,890	-0.01%
2018/02/06	8	25.20	9	25.39	25.10	-1	12,043	-0.01%
2018/02/05	1	26.85	10	27.40	27.40	-9	12,214	-0.07%
2018/02/01	2	28.00	0	0.00	27.95	2	12,226	0.02%
2018/01/31	1	28.00	2	28.10	28.10	-1	12,282	-0.01%
2018/01/30	1	28.40	0	0.00	28.05	1	12,234	0.01%
2018/01/29	4	28.24	0	0.00	28.40	4	12,159	0.03%
2018/01/26	0	0.00	13	27.67	27.70	-13	12,089	-0.11%
2018/01/25	1	28.95	4	28.24	28.10	-3	11,968	-0.03%
2018/01/23	18	29.30	12	29.88	29.05	6	11,701	0.05%
2018/01/22	15	30.85	15	31.10	30.30	0	11,422	0.00%
2018/01/19	34	30.73	33	30.70	30.70	1	11,212	0.01%
2018/01/18	10	29.90	11	29.58	29.35	-1	10,752	-0.01%
2018/01/17	2	29.70	5	29.53	29.45	-3	10,698	-0.03%
2018/01/16	5	29.72	10	29.88	29.50	-5	10,612	-0.05%
2018/01/15	2	29.55	2	30.10	29.35	0	10,510	0.00%
2018/01/12	9	30.13	5	30.55	30.05	4	10,468	0.04%
2018/01/11	5	29.63	9	29.71	29.55	-4	10,156	-0.04%
2018/01/10	16	29.51	0	0.00	29.10	16	9,979	0.16%
2018/01/09	7	29.93	21	29.91	30.20	-14	9,679	-0.14%
2018/01/08	17	31.58	27	31.41	30.60	-10	9,315	-0.11%
2018/01/05	52	30.73	33	31.05	31.20	19	8,612	0.22%
2018/01/04	60	27.83	38	28.47	28.95	22	7,454	0.30%
2018/01/03	23	26.57	7	26.58	26.35	16	6,544	0.24%
2018/01/02	5	26.20	1	25.95	25.95	4	6,204	0.06%