廣運 (6125)-群益金鼎-崇德券商分點個股進出

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
87.6
漲跌
▲2.3
漲幅
+2.70%
成交量
14,535張
產業
上櫃光電類股
422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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	85.54	1.1	84.02	87.60	2	26,666	0.01%
2024/05/09	1	85.30	2.1	85.90	85.30	-1.1	26,496	0.00%
2024/05/08	0	0.00	1.2	87.10	87.10	-1.2	26,371	0.00%
2024/05/07	3	87.27	0.2	87.60	87.50	2.9	26,431	0.01%
2024/05/06	10.1	91.40	10.2	91.08	89.70	-0.1	26,141	0.00%
2024/05/03	5	90.82	5	91.74	89.50	0	25,882	0.00%
2024/05/02	2	90.60	2	91.10	90.40	0	25,535	0.00%
2024/04/30	19	92.39	34	92.00	91.70	-15	25,338	-0.06%
2024/04/29	24	91.54	26	94.15	90.00	-2	24,846	-0.01%
2024/04/26	52.1	92.86	59.1	92.24	91.70	-7	24,454	-0.03%
2024/04/25	41.1	92.07	42	91.05	90.50	-1	23,795	0.00%
2024/04/24	44.2	92.61	41	91.98	90.20	3.2	23,062	0.01%
2024/04/23	25.1	85.51	26	84.71	87.40	-0.9	21,598	0.00%
2024/04/22	62.2	86.77	47	86.55	80.60	15.1	21,112	0.07%
2024/04/19	8	85.59	11	85.76	87.30	-3	20,636	-0.01%
2024/04/18	14	85.60	3	84.47	84.20	11	20,040	0.05%
2024/04/17	7	83.04	6	81.58	85.00	1	19,670	0.01%
2024/04/16	1	75.30	1	75.10	77.30	0	19,260	0.00%
2024/04/15	2	78.45	6	79.35	78.20	-4	19,208	-0.02%
2024/04/12	4	81.13	2	80.20	80.00	2	19,133	0.01%
2024/04/11	0	0.00	0	82.40	81.00	0	19,030	0.00%
2024/04/10	3	83.37	2	82.65	82.40	1	19,007	0.01%
2024/04/09	1	84.60	0	0.00	84.50	1	18,905	0.01%
2024/04/08	5	84.40	5	84.28	84.00	0	18,859	0.00%
2024/04/03	1	80.00	2	79.90	81.20	-1	19,123	-0.01%
2024/04/02	1	81.40	3	81.00	80.80	-2	19,179	-0.01%
2024/04/01	1	83.50	0	0.00	83.00	1	19,042	0.01%
2024/03/29	8	86.19	6	86.00	82.80	2	18,968	0.01%
2024/03/28	3	84.73	3	84.80	84.50	0	18,697	0.00%
2024/03/27	3	85.80	8	84.98	84.00	-5	18,565	-0.03%
2024/03/26	36	88.70	23	88.56	82.70	13	18,330	0.07%
2024/03/25	21	86.10	24	86.17	88.40	-3	17,386	-0.02%
2024/03/22	1	78.70	1	79.50	80.40	0	16,422	0.00%
2024/03/21	9	80.13	12	79.96	79.00	-3	16,345	-0.02%
2024/03/20	12	79.30	8	79.45	78.60	4	16,230	0.02%
2024/03/19	3	80.07	1	78.93	78.90	2	16,135	0.01%
2024/03/18	4	80.65	5	81.02	81.50	-1	16,027	-0.01%
2024/03/15	3	79.43	2.2	79.93	80.00	0.8	15,920	0.01%
2024/03/14	7	78.93	8	78.18	78.90	-1	15,772	-0.01%
2024/03/13	34.1	84.40	30	83.81	81.70	4.1	15,553	0.03%
2024/03/12	12	82.01	10	81.85	83.70	2	15,019	0.01%
2024/03/11	9	80.00	16.4	81.21	79.30	-7.4	14,608	-0.05%
2024/03/08	13	84.75	111	81.20	77.80	-98	14,227	-0.69%	大賣/
2024/03/07	28	90.15	37.1	91.77	86.10	-9.1	13,955	-0.07%
2024/03/06	74.2	92.41	65.1	91.93	91.50	9.1	13,398	0.07%
2024/03/05	5.1	87.53	7	88.43	87.50	-1.9	12,482	-0.02%
2024/03/04	52	89.89	39.1	88.98	87.60	12.9	12,213	0.11%
2024/03/01	52	89.72	26	86.72	86.70	26	11,521	0.23%
2024/02/29	35	80.40	23	82.71	85.20	12	10,326	0.12%
2024/02/27	29.1	82.11	43	82.23	77.50	-14	9,867	-0.14%
2024/02/26	22.1	79.54	40	79.38	81.10	-17.9	9,308	-0.19%
2024/02/23	15	76.39	11	76.32	73.80	4	9,099	0.04%
2024/02/22	14	77.71	14.1	77.33	76.50	-0.1	9,437	0.00%
2024/02/21	27	77.56	43	77.04	77.40	-16	9,754	-0.16%
2024/02/20	13	73.04	5	72.94	74.70	8	9,647	0.08%
2024/02/19	17	75.84	14.6	74.05	74.70	2.4	9,466	0.03%
2024/02/16	33.1	69.81	37	70.74	70.80	-3.9	8,888	-0.04%
2024/02/15	26	66.11	4	65.83	66.20	22	8,301	0.26%
2024/02/05	0	0.00	2	61.05	62.00	-2	7,877	-0.03%
2024/02/02	10	62.65	3	62.50	62.90	7	7,844	0.09%
2024/02/01	1	61.89	5.1	61.40	61.50	-4.1	7,767	-0.05%
2024/01/30	6	61.23	1	61.80	60.90	5	7,706	0.06%
2024/01/29	1	58.50	1	59.20	59.50	0	7,557	0.00%
2024/01/26	2	58.75	0	0.00	58.30	2	7,559	0.03%
2024/01/25	0	0.00	0	59.70	59.30	0	7,566	0.00%
2024/01/24	1	61.10	2	60.60	60.40	-1	7,576	-0.01%
2024/01/23	3	60.93	1	61.20	60.80	2	7,604	0.03%
2024/01/22	2	62.65	2	61.85	62.40	0	7,548	0.00%
2024/01/19	1	60.80	0	0.00	60.60	1	7,405	0.01%
2024/01/18	0.2	58.06	0	0.00	57.90	0.2	7,372	0.00%
2024/01/17	1	60.60	2	59.90	58.60	-1	7,378	-0.01%
2024/01/15	4	60.00	54	60.42	60.00	-50	7,324	-0.68%
2024/01/10	30.1	57.20	0	0.00	58.00	30.1	7,240	0.42%
2024/01/09	2	56.50	2	56.40	56.50	0	7,254	0.00%
2024/01/08	0.2	59.50	0	0.00	58.50	0.2	7,235	0.00%
2023/12/29	37.1	63.72	16.1	63.43	63.00	21	7,191	0.29%
2023/12/28	5	60.22	6.1	60.57	60.80	-1.1	6,667	-0.02%
2023/12/27	1.1	56.71	0	0.00	57.10	1.1	6,550	0.02%
2023/12/26	0	0.00	0	57.20	57.10	0	6,642	0.00%
2023/12/21	0.2	57.40	0.1	57.30	56.80	0.1	6,822	0.00%
2023/12/19	2	56.60	0.1	56.30	56.60	1.9	6,915	0.03%
2023/12/18	0.2	58.40	7	57.50	57.00	-6.8	6,970	-0.10%
2023/12/15	0	0.00	0.3	58.68	58.20	-0.3	6,999	0.00%
2023/12/14	3	59.27	0	0.00	58.60	3	7,037	0.04%
2023/12/13	0	0.00	0.1	60.30	58.90	-0.1	7,051	0.00%
2023/12/12	0.2	61.10	2	61.35	59.60	-1.8	7,055	-0.03%
2023/12/11	2.1	61.31	1	61.40	61.30	1.1	7,083	0.01%
2023/12/08	0.1	62.48	2	62.55	62.80	-1.9	7,100	-0.03%
2023/12/07	1	64.30	0.1	63.60	63.30	1	7,440	0.01%
2023/12/05	3.1	63.00	0	0.00	63.00	3.1	7,588	0.04%
2023/12/04	24	66.16	25.1	66.94	64.90	-1.1	7,571	-0.01%
2023/12/01	8.3	63.80	7	63.87	64.00	1.3	7,145	0.02%
2023/11/30	20	62.85	10	61.94	62.90	10	7,028	0.14%
2023/11/29	10	64.10	12	62.27	61.90	-2	7,005	-0.03%
2023/11/28	10	61.80	11	62.27	62.00	-1	7,004	-0.01%
2023/11/27	20	63.35	20.2	61.30	61.50	-0.2	7,156	0.00%
2023/11/24	34	63.85	34	63.02	63.30	0	7,123	0.00%
2023/11/23	64.1	62.73	63.2	63.85	62.20	0.9	6,995	0.01%
2023/11/22	5	59.92	5	60.28	59.60	0	6,820	0.00%
2023/11/21	19	62.36	14.7	62.38	62.00	4.3	6,825	0.06%
2023/11/20	27.1	57.92	25	59.07	61.30	2	6,627	0.03%
2023/11/17	5.7	53.99	6.1	54.38	55.80	-0.4	6,516	-0.01%
2023/11/16	0	0.00	1.1	50.94	50.80	-1.1	7,145	-0.02%
2023/11/15	0	0.00	2.1	51.50	50.20	-2.1	7,392	-0.03%
2023/11/14	2	50.70	0.1	50.85	50.60	1.9	7,693	0.02%
2023/11/13	0	0.00	2	51.40	51.00	-2	8,074	-0.02%
2023/11/10	2	50.55	2	51.00	50.70	0	8,244	0.00%
2023/11/09	1	50.80	3.4	50.21	49.85	-2.4	8,532	-0.03%
2023/11/08	2	53.90	2	53.80	53.30	0	8,840	0.00%
2023/11/07	0	0.00	0.1	52.90	52.70	-0.1	9,108	0.00%
2023/11/06	0	0.00	2	53.00	53.30	-2	9,330	-0.02%
2023/11/03	0	0.00	2	52.75	52.50	-2	9,567	-0.02%
2023/11/02	0.1	52.30	0	0.00	52.80	0.1	9,825	0.00%
2023/11/01	0	0.00	3.1	51.32	51.10	-3.1	10,308	-0.03%
2023/10/31	2	51.90	4	51.55	49.85	-2	10,723	-0.02%
2023/10/27	0	0.00	2	53.00	52.90	-2	11,407	-0.02%
2023/10/26	0	53.70	0	0.00	53.00	0	11,875	0.00%
2023/10/20	0	54.10	2	54.80	54.60	-2	14,195	-0.01%
2023/10/19	1	55.30	0	0.00	55.70	1	14,951	0.01%
2023/10/18	0	0.00	8.2	55.96	55.00	-8.2	14,986	-0.05%
2023/10/17	0	0.00	2.1	58.40	56.70	-2.1	14,982	-0.01%
2023/10/16	0	0.00	0	57.90	58.40	0	14,955	0.00%
2023/10/13	0	0.00	1	59.90	59.10	-1	14,941	-0.01%
2023/10/12	0	0.00	4	60.23	60.50	-4	14,944	-0.03%
2023/10/11	3.1	60.99	6	60.23	59.50	-2.9	14,940	-0.02%
2023/10/05	0.1	64.21	0.1	63.90	63.70	0	14,871	0.00%
2023/10/03	8	63.95	5	62.80	62.60	3	14,915	0.02%
2023/10/02	5	65.10	2	65.00	64.80	3	15,031	0.02%
2023/09/28	11	64.06	14	64.13	64.20	-3	15,080	-0.02%
2023/09/27	1	62.10	0	0.00	62.00	1	15,038	0.01%
2023/09/26	0	0.00	0	62.70	61.00	0	15,200	0.00%
2023/09/22	1.1	59.82	3.1	60.79	61.40	-2	15,349	-0.01%
2023/09/21	5.1	59.22	6	59.55	59.50	-0.9	15,359	-0.01%
2023/09/20	2	61.50	1	60.50	60.50	1	15,458	0.01%
2023/09/19	1.2	60.70	1	60.80	60.70	0.2	15,624	0.00%
2023/09/18	6	61.97	2	61.90	61.80	4	16,630	0.02%
2023/09/15	1.1	63.41	0.1	63.30	63.40	1	17,029	0.01%
2023/09/14	12	63.24	3.1	64.22	63.10	8.9	17,006	0.05%
2023/09/13	1.1	62.41	2	62.55	62.70	-0.9	16,985	-0.01%
2023/09/12	7.1	61.90	6	61.82	61.50	1.1	17,199	0.01%
2023/09/11	2	69.35	2	68.50	68.00	0	17,018	0.00%
2023/09/08	3.1	77.46	1	75.70	75.50	2.1	17,221	0.01%
2023/09/07	8	78.79	1	78.40	78.20	7	17,673	0.04%
2023/09/06	0.3	79.09	2	79.10	78.90	-1.7	17,953	-0.01%
2023/09/05	4	77.73	3	78.10	77.50	1	18,626	0.01%
2023/09/04	3	77.90	2.1	77.24	77.00	0.9	19,046	0.00%
2023/09/01	7.1	79.14	7	78.81	78.90	0	19,801	0.00%
2023/08/31	5	79.52	8	79.64	80.90	-3	20,581	-0.01%
2023/08/30	3	77.80	3	77.30	77.20	0	20,991	0.00%
2023/08/29	2	76.55	0	0.00	76.70	2	21,199	0.01%
2023/08/28	13	77.45	13	76.09	75.40	0	21,261	0.00%
2023/08/25	45.1	79.32	41	80.00	80.60	4.1	21,124	0.02%
2023/08/24	23.1	83.31	9	82.88	80.90	14.1	21,174	0.07%
2023/08/23	41.9	83.01	58	83.24	81.50	-16.1	21,170	-0.08%
2023/08/22	43.1	84.33	28	83.84	84.00	15.1	20,851	0.07%
2023/08/21	0	0.00	3	79.37	79.50	-3	20,219	-0.01%
2023/08/18	9.1	74.06	2.1	71.82	72.30	7	19,950	0.04%
2023/08/17	12.1	74.71	18	73.32	75.70	-5.9	19,720	-0.03%
2023/08/16	10	71.57	5	71.20	72.50	5	19,390	0.03%
2023/08/15	2.1	72.25	7	72.03	71.80	-5	19,275	-0.03%
2023/08/14	16	71.39	7	71.36	71.30	9	18,967	0.05%
2023/08/11	25	70.36	21	70.85	69.80	4	18,584	0.02%
2023/08/10	21.1	68.84	22.1	66.40	67.00	-1.1	18,311	-0.01%
2023/08/09	3	70.37	14	71.72	70.60	-11	18,094	-0.06%
2023/08/08	3.2	71.21	2	70.80	69.90	1.2	17,853	0.01%
2023/08/07	11	70.90	10.1	69.96	72.40	0.9	17,630	0.01%
2023/08/04	23	69.64	20	70.15	68.30	3	17,160	0.02%
2023/08/02	28	73.72	31	72.95	69.30	-3	16,808	-0.02%
2023/08/01	35	78.55	37	79.00	76.90	-2	16,673	-0.01%
2023/07/31	13.1	81.86	13	83.78	77.50	0.1	16,440	0.00%
2023/07/28	20	83.28	12	83.35	83.30	8	15,957	0.05%
2023/07/27	45.1	88.08	33	87.24	84.10	12.1	15,570	0.08%
2023/07/26	15.5	89.28	16	91.11	86.30	-0.5	14,726	0.00%
2023/07/25	25	101.48	19.4	100.48	95.80	5.7	14,249	0.04%
2023/07/24	16.3	100.83	9	101.45	103.50	7.2	13,605	0.05%
2023/07/21	0	0.00	2	90.70	96.40	-2	12,825	-0.02%
2023/07/19	0	0.00	0	83.30	81.60	0	12,774	0.00%
2023/07/18	0	0.00	3	82.70	81.00	-3	12,836	-0.02%
2023/07/17	0	0.00	1	80.20	83.40	-1	12,885	-0.01%
2023/07/14	1	78.00	0	0.00	79.90	1	12,994	0.01%
2023/07/13	0	0.00	5	77.30	77.00	-5	13,038	-0.04%
2023/07/07	5.1	85.01	0	0.00	83.00	5.1	13,183	0.04%
2023/07/06	0.1	85.95	1.2	84.18	87.50	-1.1	13,073	-0.01%
2023/07/05	3	80.73	4.1	80.54	81.30	-1.1	13,003	-0.01%
2023/07/04	5.1	80.34	1.1	79.52	81.80	4	13,031	0.03%
2023/07/03	0	0.00	0.1	75.60	75.60	-0.1	12,877	0.00%
2023/06/30	4.1	67.67	47.1	67.18	68.80	-43	12,849	-0.33%
2023/06/29	2.4	62.36	10	62.80	62.60	-7.6	12,815	-0.06%
2023/06/28	15.1	61.40	10	59.84	62.10	5.1	12,731	0.04%
2023/06/27	38	62.01	11.2	60.55	58.80	26.8	12,580	0.21%
2023/06/26	29.3	66.11	19	65.68	65.30	10.3	12,367	0.08%
2023/06/21	4	62.21	6.1	63.17	63.50	-2.1	11,328	-0.02%
2023/06/20	0	0.00	0.2	57.80	57.80	-0.2	10,914	0.00%
2023/06/19	5	52.60	2.7	52.60	52.60	2.3	10,973	0.02%
2023/06/16	5	47.31	7.1	47.55	47.85	-2.1	10,939	-0.02%
2023/06/15	3	45.92	2.2	45.94	46.05	0.8	10,667	0.01%
2023/06/14	27	46.57	33.3	46.16	46.00	-6.3	10,499	-0.06%
2023/06/13	24.1	44.81	25.8	44.45	45.30	-1.7	10,174	-0.02%
2023/06/12	8.3	42.92	4	42.93	42.75	4.3	9,884	0.04%
2023/06/09	14.4	45.09	18.4	44.79	44.70	-4.1	9,545	-0.04%
2023/06/08	9.6	42.75	13.7	42.96	42.30	-4.1	8,808	-0.05%
2023/06/07	37.5	42.41	31.1	42.73	42.20	6.4	8,347	0.08%
2023/06/06	14.4	40.84	8.4	40.94	41.60	6.1	7,586	0.08%
2023/06/05	3.5	40.71	17.3	41.29	41.50	-13.8	6,726	-0.20%
2023/06/02	1	37.75	2	37.75	37.75	-1	6,135	-0.02%
2023/06/01	0.2	33.53	8	33.35	34.35	-7.8	5,841	-0.13%
2023/05/31	3.7	34.68	3	34.80	34.50	0.7	5,684	0.01%
2023/05/30	4.1	34.99	1	35.30	34.60	3.1	5,527	0.06%
2023/05/29	1.1	33.87	4	34.40	35.10	-2.9	5,297	-0.05%
2023/05/26	8.1	32.67	0	0.00	32.05	8.1	4,943	0.16%
2023/05/25	7	32.05	11	32.23	32.65	-4	4,861	-0.08%
2023/05/22	0	30.40	0	0.00	30.10	0	4,612	0.00%
2023/05/19	0	0.00	3	29.75	29.50	-3	4,557	-0.07%
2023/05/17	0	0.00	10	29.28	29.30	-10	4,463	-0.22%
2023/05/11	4	28.64	0	0.00	28.30	4	4,428	0.09%
2023/05/10	1	28.80	1	29.00	29.20	0	4,405	0.00%
2023/05/09	3	28.67	0	29.40	28.65	3	4,363	0.07%
2023/05/08	7	29.44	0	0.00	29.35	7	4,261	0.16%
2023/05/05	0	0.00	5	32.60	32.60	-5	3,986	-0.13%
2023/05/03	0	0.00	1	32.00	31.50	-1	3,882	-0.03%
2023/04/24	0	0.00	1	31.40	31.35	-1	3,790	-0.03%
2023/04/21	0	0.00	1	31.80	31.35	-1	3,767	-0.03%
2023/04/20	1	31.30	0.2	31.85	31.10	0.9	3,674	0.02%
2023/04/19	3.2	32.43	4	32.66	32.05	-0.9	3,592	-0.02%
2023/04/18	0.1	31.65	0	0.00	31.50	0.1	3,436	0.00%
2023/04/17	1.1	32.00	0	31.95	31.50	1.1	3,365	0.03%
2023/04/14	0	31.15	0.2	31.25	31.20	-0.2	3,253	-0.01%
2023/04/13	0	31.50	1	30.65	31.20	-1	3,171	-0.03%
2023/04/12	0	0.00	1	30.25	30.40	-1	3,006	-0.03%
2023/04/11	0	0.00	4	30.39	30.20	-4	2,980	-0.13%
2023/04/10	0	30.50	0.1	30.15	30.70	-0.1	2,917	0.00%
2023/03/31	0	0.00	0	29.30	29.05	0	2,708	0.00%
2023/03/30	3	29.50	3	29.20	29.50	0	2,665	0.00%
2023/03/28	0	28.95	0	0.00	28.65	0	2,550	0.00%
2023/03/27	0	29.45	0	0.00	29.30	0	2,527	0.00%
2023/03/24	0	29.30	0	0.00	29.15	0	2,521	0.00%
2023/03/22	0	29.90	0	0.00	29.35	0	2,487	0.00%
2023/03/21	0	0.00	1	29.80	29.50	-1	2,414	-0.04%
2023/03/20	1	29.60	0	0.00	29.45	1	2,387	0.04%
2023/03/17	2	28.85	1	28.40	29.10	1	2,415	0.04%
2023/03/16	2	28.70	3	28.23	28.30	-1	2,370	-0.04%
2023/03/15	5	29.68	4	29.59	29.35	1	2,328	0.04%
2023/03/13	0.1	27.55	0	0.00	27.65	0.1	2,243	0.00%
2023/03/09	0	0.00	4	29.30	28.60	-4	2,265	-0.18%
2023/03/07	0	28.09	1	28.20	28.00	-1	2,162	-0.05%
2023/03/01	0	27.75	0	0.00	27.65	0	2,139	0.00%
2023/02/23	0	0.00	2	27.95	27.70	-2	2,112	-0.09%
2023/02/22	0	27.40	0	0.00	27.75	0	2,077	0.00%
2023/02/17	2	26.80	0	0.00	27.10	2	1,983	0.10%
2023/02/15	1	26.40	0	0.00	26.55	1	2,034	0.05%
2023/02/09	0	0.00	1	27.10	27.15	-1	2,124	-0.05%
2023/02/03	0	26.60	0	0.00	26.40	0	2,203	0.00%
2023/02/01	0	0.00	1	26.55	26.50	-1	2,228	-0.04%
2023/01/31	1	26.55	0	26.45	26.60	1	2,226	0.04%
2023/01/30	2	25.68	3	26.00	25.90	-1	2,175	-0.05%
2022/12/28	1	25.65	0	0.00	25.50	1	2,712	0.04%
2022/12/21	0.1	25.30	0	0.00	25.05	0.1	2,895	0.00%
2022/12/20	2.1	25.10	0	0.00	24.95	2.1	2,946	0.07%
2022/12/13	0	0.00	5	26.55	26.45	-5	3,179	-0.16%
2022/12/12	0.1	26.33	3	26.35	26.30	-2.9	3,184	-0.09%
2022/12/09	8	26.71	0	0.00	26.70	8	3,240	0.25%
2022/12/08	0	26.43	0	0.00	26.35	0	3,282	0.00%
2022/12/05	0	0.00	0	27.30	27.35	0	3,350	0.00%
2022/12/02	0	26.50	0	0.00	26.65	0	3,290	0.00%
2022/11/30	0	0.00	1	26.10	25.95	-1	3,348	-0.03%
2022/11/21	1	25.65	0	0.00	25.35	1	4,390	0.02%
2022/11/18	0	0.00	1	26.00	25.90	-1	4,731	-0.02%
2022/11/17	1	25.65	0	0.00	25.65	1	4,772	0.02%
2022/11/16	0.3	25.27	0	0.00	25.05	0.3	4,823	0.01%
2022/11/09	0.1	25.23	0	0.00	25.15	0.1	5,595	0.00%
2022/10/26	0	0.00	0	23.70	23.25	0	5,776	0.00%
2022/10/25	1	23.80	0	0.00	23.65	1	5,829	0.02%
2022/10/20	1	24.50	0	0.00	24.55	1	6,078	0.02%
2022/10/19	0	25.28	1	25.50	25.10	-1	6,126	-0.02%
2022/10/17	1	24.80	1	24.30	24.90	0	6,138	0.00%
2022/10/13	1	24.85	0	0.00	24.05	1	6,267	0.02%
2022/10/11	0.1	25.75	2	26.00	25.95	-1.9	6,412	-0.03%
2022/10/07	1	27.85	0	28.30	27.90	1	6,459	0.02%
2022/10/06	1	28.10	3	28.52	28.25	-2	6,597	-0.03%
2022/10/05	3	29.63	2	29.48	28.40	1	6,639	0.02%
2022/10/04	1.2	28.74	0	0.00	28.80	1.2	6,554	0.02%
2022/10/03	0	0.00	1	27.10	27.00	-1	6,567	-0.02%
2022/09/30	1	26.90	1	27.19	27.50	0	6,597	0.00%
2022/09/29	1	27.70	1	27.70	27.55	0	6,601	0.00%
2022/09/28	1	27.50	0.4	28.16	27.10	0.7	6,613	0.01%
2022/09/27	1	29.00	2	29.00	29.00	-1	6,779	-0.01%
2022/09/26	1	29.25	0.3	29.57	29.25	0.7	6,818	0.01%
2022/09/23	0.3	31.15	0	0.00	30.50	0.3	6,879	0.00%
2022/09/22	1	31.00	0	0.00	31.55	1	6,956	0.01%
2022/09/21	2	32.15	3	31.67	31.30	-1	7,035	-0.01%
2022/09/20	0	0.00	0	31.60	31.85	0	7,069	0.00%
2022/09/19	2	31.50	0	31.40	31.35	2	7,233	0.03%
2022/09/16	1.1	32.03	0	0.00	31.65	1.1	7,247	0.02%
2022/09/15	0.1	33.03	1	33.60	32.50	-0.9	7,191	-0.01%
2022/09/13	0	32.80	0	0.00	32.75	0	7,032	0.00%
2022/09/12	1	33.05	0.1	33.00	32.65	0.9	7,037	0.01%
2022/09/08	1	32.65	0	0.00	32.75	1	7,043	0.01%
2022/09/06	4	32.04	0	0.00	31.70	4	7,026	0.06%
2022/09/05	0	32.70	1	33.00	32.55	-1	6,985	-0.01%
2022/09/02	1	32.70	6	32.41	32.50	-5	6,875	-0.07%
2022/09/01	23	33.78	21	33.31	32.90	2	6,832	0.03%
2022/08/31	5	33.14	2	33.10	33.40	3	6,709	0.05%
2022/08/30	5	32.36	4	31.99	32.70	1	6,537	0.01%
2022/08/29	1	30.15	3	30.62	30.70	-2	6,330	-0.03%
2022/08/26	6	31.52	2	31.35	31.15	4	6,281	0.06%
2022/08/25	36	32.29	28	32.13	32.05	8	6,172	0.13%
2022/08/24	3	31.45	1	31.80	31.55	2	5,839	0.03%
2022/08/23	2	31.63	1	31.65	31.35	1	5,778	0.02%
2022/08/22	3	31.81	3	31.73	32.25	0	5,735	0.00%
2022/08/19	3	31.62	3	31.34	31.95	0	5,510	0.00%
2022/08/18	1	29.20	0	0.00	30.15	1	5,293	0.02%
2022/08/17	1	29.50	0	0.00	29.65	1	5,345	0.02%
2022/08/16	46	29.69	45	29.87	29.70	1	5,316	0.02%
2022/08/15	4	30.44	1	30.50	30.50	3	5,074	0.06%
2022/08/12	1	30.15	8	30.05	30.05	-7	5,024	-0.14%
2022/08/11	0	30.02	1	30.25	29.85	-1	4,987	-0.02%
2022/08/10	0.1	29.65	0	0.00	29.55	0.1	4,904	0.00%
2022/08/09	2	29.40	0	29.60	29.75	2	4,841	0.04%
2022/08/05	0	0.00	0	28.75	28.75	0	4,676	0.00%
2022/08/04	1.1	27.91	0	0.00	28.00	1.1	4,658	0.02%
2022/08/03	0.1	28.15	2	28.10	27.85	-1.9	4,625	-0.04%
2022/08/02	1.1	28.69	3	28.20	28.40	-1.9	4,589	-0.04%
2022/08/01	2	29.80	1	29.55	29.20	1	4,547	0.02%
2022/07/29	31	30.55	20	30.14	30.35	11	4,473	0.25%
2022/07/28	0	0.00	2	30.44	30.30	-2	4,297	-0.05%
2022/07/27	0	0.00	1	29.95	29.95	-1	4,222	-0.02%
2022/07/26	1	29.60	1	29.85	29.80	0	4,174	0.00%
2022/07/22	1.1	29.75	0	0.00	29.70	1.1	4,073	0.03%
2022/07/21	2	30.20	21	29.99	29.90	-19	4,049	-0.47%
2022/07/20	5	30.86	7	30.79	30.35	-2	3,972	-0.05%
2022/07/19	10	29.80	10	29.90	29.80	0	3,873	0.00%
2022/07/18	1.2	29.48	1.2	29.62	29.40	0	3,783	0.00%
2022/07/15	0	27.95	1	28.00	28.00	-1	3,622	-0.03%
2022/07/14	1	26.75	3	27.10	27.70	-2	3,502	-0.06%
2022/07/13	3	26.78	0	0.00	26.95	3	3,340	0.09%
2022/07/12	0	0.00	0	26.30	25.75	0	3,264	0.00%
2022/07/11	6	28.71	1	28.25	28.10	5	3,209	0.16%
2022/07/08	0	27.12	0	0.00	27.40	0	3,106	0.00%
2022/07/07	0	0.00	0	26.00	25.95	0	3,048	0.00%
2022/07/05	1	26.25	1	28.03	26.30	0	2,977	0.00%
2022/07/04	0	0.00	1	29.20	29.10	-1	2,754	-0.04%
2022/07/01	2	28.53	14	29.19	28.55	-12	2,680	-0.45%
2022/06/30	0	30.60	1	30.60	30.35	-1	2,549	-0.04%
2022/06/29	1	31.15	1.1	30.74	30.95	-0.1	2,437	0.00%
2022/06/28	5	30.07	5	29.78	30.65	0	2,326	0.00%
2022/06/27	9.1	29.57	3	29.93	30.05	6.1	2,151	0.28%
2022/06/23	0	27.80	0	0.00	27.85	0	1,928	0.00%
2022/06/22	0	27.30	3	28.12	27.40	-3	1,922	-0.16%
2022/06/21	3	27.60	2	28.20	27.80	1	1,921	0.05%
2022/06/20	0	0.00	0.1	28.23	27.65	-0.1	1,904	0.00%
2022/06/17	0	27.98	1	27.55	28.15	-1	1,858	-0.05%
2022/06/16	0	26.90	0	0.00	27.10	0	1,801	0.00%
2022/06/15	0	28.33	0	28.40	28.05	0	1,760	0.00%
2022/06/14	0	0.00	1	28.10	28.15	-1	1,842	-0.06%
2022/06/13	2	27.73	0	0.00	28.00	2	1,803	0.11%
2022/06/10	4.1	27.65	0	0.00	28.00	4.1	1,773	0.23%
2022/06/09	4	27.66	7.4	27.90	27.75	-3.4	1,728	-0.20%
2022/06/08	0	27.05	0	27.10	27.10	0	1,609	0.00%
2022/06/06	0	26.70	0	0.00	26.60	0	1,658	0.00%
2022/06/02	0	0.00	0	26.60	26.65	0	1,661	0.00%
2022/06/01	0.1	26.50	5	26.45	26.45	-5	1,660	-0.30%
2022/05/31	0	26.35	0	0.00	26.40	0	1,677	0.00%
2022/05/30	0	26.31	0	0.00	26.50	0	1,671	0.00%
2022/05/27	0.1	26.02	0	0.00	25.80	0.1	1,647	0.01%
2022/05/26	0	26.14	8	26.06	25.90	-8	1,705	-0.47%
2022/05/25	47	25.40	48	25.54	25.40	-1	1,690	-0.06%
2022/05/24	0.1	25.07	0	0.00	25.00	0.1	1,749	0.00%
2022/05/20	2	24.75	2	24.60	24.60	0	1,850	0.00%
2022/05/18	0.1	24.20	0	0.00	24.25	0.1	2,091	0.00%
2022/05/13	0.1	22.65	12	22.89	22.90	-11.9	2,360	-0.50%
2022/05/10	0	22.85	1	22.10	23.15	-1	2,401	-0.04%
2022/04/28	0	23.20	2	23.05	23.30	-2	2,606	-0.08%
2022/04/26	0.1	24.15	0	0.00	23.85	0.1	2,708	0.00%
2022/04/25	0	24.05	0	0.00	23.85	0	2,750	0.00%
2022/04/22	0	24.50	0	0.00	24.25	0	2,824	0.00%
2022/04/21	0	24.95	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.80	0	0.00	24.65	0	2,886	0.00%
2022/04/19	0	24.95	0	0.00	24.20	0	2,922	0.00%
2022/04/18	2.1	24.19	0	0.00	24.10	2.1	2,987	0.07%
2022/04/15	0.1	24.40	0	0.00	24.60	0.1	3,125	0.00%
2022/04/14	0	24.80	0	0.00	24.75	0	3,180	0.00%
2022/04/11	0	24.53	0	0.00	24.35	0	3,562	0.00%
2022/04/08	0	25.10	0	0.00	25.20	0	3,899	0.00%
2022/04/07	4	25.42	0	0.00	24.90	4	3,985	0.10%
2022/04/06	0.1	26.00	0	0.00	25.80	0.1	4,275	0.00%
2022/04/01	0	25.95	0	0.00	25.90	0	4,586	0.00%
2022/03/31	2	26.15	1	26.15	26.05	1	4,630	0.02%
2022/03/29	0	26.10	0	0.00	26.00	0	4,668	0.00%
2022/03/25	0	26.60	0	0.00	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.65	26.65	-1	4,645	-0.02%
2022/03/22	1	26.40	0	0.00	26.40	1	4,742	0.02%
2022/03/17	1	26.35	1	26.20	26.20	0	4,800	0.00%
2022/03/16	0	0.00	1	25.50	25.55	-1	4,697	-0.02%
2022/03/15	1	25.00	0	0.00	25.00	1	4,713	0.02%
2022/03/11	1	25.70	0	0.00	25.70	1	4,739	0.02%
2022/03/10	0.1	25.55	1	25.40	25.80	-1	4,732	-0.02%
2022/03/09	0	24.80	0	0.00	24.70	0	4,690	0.00%
2022/03/08	1	24.50	0	0.00	23.55	1	4,670	0.02%
2022/03/07	0.1	25.01	0	0.00	24.80	0.1	4,639	0.00%
2022/02/25	3	26.25	0	0.00	25.60	3	4,582	0.07%
2022/02/24	5	26.27	0	0.00	25.90	5	4,501	0.11%
2022/02/23	0	0.00	4	26.63	26.85	-4	4,378	-0.09%
2022/02/22	4	26.01	0	0.00	25.85	4	4,351	0.09%
2022/02/18	1	26.20	2	26.45	27.20	-1	4,619	-0.02%
2022/02/17	31	27.12	32	26.66	26.70	-1	4,659	-0.02%
2022/02/16	0	26.00	0	0.00	25.85	0	4,741	0.00%
2022/02/15	1	26.15	1	26.05	26.05	0	4,714	0.00%
2022/02/11	6	26.45	0	0.00	26.70	6	4,727	0.13%
2022/02/10	0.1	26.55	0	0.00	26.40	0.1	4,743	0.00%
2022/02/08	1.2	26.83	0	0.00	26.75	1.2	4,760	0.03%
2022/02/07	0.1	26.65	0	0.00	26.65	0.1	4,887	0.00%
2022/01/24	0.1	26.75	0	0.00	26.80	0.1	5,185	0.00%
2022/01/21	1	26.60	0	0.00	27.10	1	5,563	0.02%
2022/01/20	1.1	27.78	0	0.00	27.30	1.1	5,529	0.02%
2022/01/18	2	28.05	2	27.45	27.35	0	5,466	0.00%
2022/01/17	0	0.00	3	27.85	27.85	-3	5,477	-0.05%
2022/01/14	3	26.77	0	0.00	26.85	3	5,425	0.06%
2022/01/10	2	29.05	5	28.41	28.70	-3	5,401	-0.06%
2022/01/07	0.1	27.55	0	0.00	27.55	0.1	5,316	0.00%
2022/01/06	0	0.00	0	28.75	28.50	0	5,372	0.00%
2022/01/05	4	29.37	9	29.36	28.80	-5	5,455	-0.09%
2022/01/04	3	28.77	32	29.15	29.30	-29	5,337	-0.54%
2022/01/03	4	29.29	23	30.45	28.50	-19	5,174	-0.37%
2021/12/30	2	28.40	2	28.75	28.40	0	4,886	0.00%
2021/12/29	28	28.56	10	28.52	28.55	18	4,837	0.37%
2021/12/28	0	28.35	5	27.80	28.40	-5	4,602	-0.11%
2021/12/16	0.1	26.70	0	0.00	26.65	0.1	6,068	0.00%
2021/12/07	0.1	26.10	0	0.00	26.10	0.1	5,920	0.00%
2021/12/03	0	0.00	0.4	26.50	26.35	-0.4	6,066	-0.01%
2021/12/01	0.1	26.45	0	0.00	26.40	0.1	6,112	0.00%
2021/11/26	1	26.20	4	26.00	26.30	-3	6,328	-0.05%
2021/11/23	0	0.00	1	27.05	26.85	-1	6,563	-0.02%
2021/11/22	2	27.45	2	27.00	27.00	0	6,577	0.00%
2021/11/19	2	27.10	0	0.00	26.95	2	6,592	0.03%
2021/11/17	3	28.77	9	28.97	29.00	-6	6,373	-0.09%
2021/11/16	4	28.65	24	28.07	28.25	-20	6,195	-0.32%
2021/11/15	6	28.26	10.1	28.15	28.25	-4.1	5,960	-0.07%
2021/11/12	2	26.70	2	26.60	26.50	0	5,685	0.00%
2021/11/11	0	0.00	2	26.70	26.80	-2	5,688	-0.04%
2021/11/10	0	0.00	3	26.95	26.95	-3	5,694	-0.05%
2021/11/04	0.1	27.48	5	27.85	27.20	-4.9	5,946	-0.08%
2021/11/03	2	26.35	0	0.00	27.00	2	5,932	0.03%
2021/11/02	4	26.64	0	0.00	26.60	4	6,019	0.07%
2021/11/01	17	27.68	6	27.92	27.65	11	5,992	0.18%
2021/10/29	27	27.56	20.2	27.34	27.80	6.8	5,863	0.12%
2021/10/28	2	26.45	0	0.00	26.00	2	5,557	0.04%
2021/10/27	0	0.00	2	26.20	26.15	-2	5,849	-0.03%
2021/10/20	5	26.69	0	0.00	26.50	5	6,082	0.08%
2021/10/19	12	26.81	20	27.10	26.85	-8	6,252	-0.13%
2021/10/18	16	26.36	0	0.00	26.25	16	6,207	0.26%
2021/10/15	0	0.00	10	26.90	26.90	-10	6,202	-0.16%
2021/10/14	14	26.72	5	26.70	26.55	9	6,182	0.15%
2021/10/13	0	0.00	23	27.03	27.35	-23	6,140	-0.37%
2021/10/08	0	26.70	0	0.00	26.30	0	6,217	0.00%
2021/10/06	6	26.42	4	25.81	25.80	2	6,134	0.03%
2021/10/01	4.1	27.84	2	28.40	26.55	2.1	5,962	0.04%
2021/09/30	2	28.50	2	28.80	27.75	0	5,796	0.00%
2021/09/29	1	28.50	1.2	28.83	28.30	-0.2	5,625	0.00%
2021/09/28	3	28.00	1	28.20	29.15	2	5,360	0.04%
2021/09/27	4	28.24	7.2	28.52	28.55	-3.2	5,168	-0.06%
2021/09/24	12	27.00	13	27.24	27.85	-1	4,704	-0.02%
2021/09/23	0	0.00	2	25.00	26.25	-2	4,262	-0.05%
2021/09/17	0	25.10	0	0.00	25.20	0	4,148	0.00%
2021/09/16	2	25.60	0	0.00	25.50	2	4,137	0.05%
2021/09/13	4	25.59	0	0.00	25.35	4	4,052	0.10%
2021/09/10	32	26.77	0	0.00	26.90	32	4,047	0.79%
2021/09/09	3	26.75	4	26.69	27.00	-1	4,005	-0.02%
2021/09/08	1.2	26.44	0	0.00	26.35	1.2	3,970	0.03%
2021/09/07	10	26.65	5	26.95	26.95	5	3,841	0.13%
2021/09/06	0	0.00	0.1	27.45	26.85	-0.1	3,802	0.00%
2021/09/03	1	27.75	10	27.58	27.70	-9	3,735	-0.24%
2021/09/02	3	26.87	4	27.09	26.85	-1	3,561	-0.03%
2021/09/01	6	27.18	0	0.00	27.15	6	3,490	0.17%
2021/08/31	6	26.66	1.2	26.41	27.15	4.9	3,446	0.14%
2021/08/30	1	26.70	19	27.36	26.60	-18	3,386	-0.53%
2021/08/27	0	0.00	3	25.38	25.35	-3	3,222	-0.09%
2021/08/26	2	24.55	2	24.20	24.20	0	3,119	0.00%
2021/08/25	0	0.00	2	23.58	23.85	-2	3,083	-0.06%
2021/08/24	0.1	23.00	0	0.00	22.75	0.1	3,037	0.00%
2021/08/23	0	0.00	5	23.00	23.05	-5	3,030	-0.16%
2021/08/20	0	0.00	1	21.80	22.30	-1	3,024	-0.03%
2021/08/19	0.1	22.65	0	0.00	22.30	0.1	3,015	0.00%
2021/08/18	5.3	21.91	0	0.00	23.15	5.3	3,013	0.17%
2021/08/17	2.1	23.61	0	0.00	22.65	2.1	2,993	0.07%
2021/08/16	0.1	24.00	0	0.00	23.90	0.1	2,965	0.00%
2021/08/13	4	24.61	6	25.10	25.05	-2	2,944	-0.07%
2021/08/12	0	0.00	2	24.55	24.90	-2	2,906	-0.07%
2021/08/11	5.1	24.32	4	24.35	24.00	1.1	2,896	0.04%
2021/08/10	6.4	25.94	5	25.57	25.35	1.4	2,843	0.05%
2021/08/09	2	28.00	2	28.35	28.15	0	2,685	0.00%
2021/08/06	1.1	28.14	5	27.70	28.15	-3.9	2,582	-0.15%
2021/08/05	0	0.00	3	28.00	27.30	-3	2,479	-0.12%
2021/08/04	5	27.85	2	28.30	27.60	3	2,477	0.12%
2021/08/03	11	27.88	1	27.65	28.15	10	2,420	0.41%
2021/08/02	10	27.75	20	28.36	28.10	-10	2,336	-0.43%
2021/07/30	1.1	26.85	0	0.00	26.90	1.1	2,006	0.05%
2021/07/29	1.1	24.62	25	24.85	25.10	-24	1,825	-1.31%
2021/07/28	5	23.42	0	0.00	23.70	5	1,765	0.28%
2021/07/27	0.1	24.00	0	0.00	24.30	0.1	1,782	0.01%
2021/07/26	5	24.87	0	0.00	24.70	5	1,775	0.28%
2021/07/23	2	25.08	0	0.00	25.20	2	1,739	0.11%
2021/07/22	0	23.45	0	0.00	23.30	0	1,567	0.00%
2021/07/21	5.1	23.35	0	0.00	23.35	5.1	1,577	0.32%
2021/07/20	0.1	24.43	0	0.00	24.15	0.1	1,581	0.01%
2021/07/19	0	0.00	8	24.70	24.85	-8	1,566	-0.51%
2021/07/16	0.3	23.84	5.1	23.56	23.80	-4.8	1,532	-0.31%
2021/07/15	12.1	23.74	26.4	24.36	24.50	-14.3	1,480	-0.97%
2021/07/14	1.1	21.63	0	0.00	22.30	1.1	1,353	0.08%
2021/07/13	2	22.38	0.6	22.45	22.05	1.4	1,368	0.10%
2021/07/12	1.7	22.47	0.7	22.50	22.40	1	1,421	0.07%
2021/07/09	12.2	22.33	0	0.00	22.25	12.2	1,425	0.86%
2021/07/02	2	22.68	0	0.00	22.65	2	1,708	0.12%
2021/06/22	0	0.00	1	23.35	22.80	-1	1,995	-0.05%
2021/06/09	0	22.40	0	0.00	22.55	0	2,492	0.00%
2021/06/07	4	22.30	0	0.00	22.75	4	2,540	0.16%
2021/06/04	4	22.80	0	0.00	22.80	4	2,562	0.16%
2021/06/02	2	22.93	0	0.00	23.05	2	2,724	0.07%
2021/05/25	0	0.00	4	22.70	22.50	-4	3,087	-0.13%
2021/05/13	0	0.00	12	20.57	21.60	-12	3,245	-0.37%
2021/05/11	18	23.70	28	23.88	23.15	-10	3,236	-0.31%
2021/05/10	2	24.78	0	0.00	24.65	2	3,414	0.06%
2021/05/07	0	0.00	3	25.20	25.30	-3	3,483	-0.09%
2021/05/06	6	24.27	0	0.00	24.65	6	3,831	0.16%
2021/05/05	4	25.05	12	25.47	25.05	-8	3,852	-0.21%
2021/05/04	11	25.12	0	0.00	24.55	11	3,885	0.28%
2021/05/03	7	26.34	0	0.00	26.20	7	3,880	0.18%
2021/04/27	5	26.65	0	0.00	27.30	5	3,979	0.13%
2021/04/23	2	26.50	0	0.00	26.60	2	4,347	0.05%
2021/04/22	3	27.16	1	26.55	26.50	2	4,470	0.05%
2021/04/20	3	27.45	1	27.50	27.40	2	4,600	0.04%
2021/04/19	1	27.60	0	0.00	27.35	1	4,664	0.02%
2021/04/16	6	27.80	4	28.45	27.85	2	4,641	0.04%
2021/04/15	0	0.00	15	27.77	27.95	-15	4,640	-0.32%
2021/04/14	11.1	27.60	0	0.00	28.00	11.1	4,652	0.24%
2021/04/13	1.1	28.18	0	0.00	28.15	1.1	4,708	0.02%
2021/04/12	0	0.00	1	29.30	28.60	-1	4,695	-0.02%
2021/04/08	19	28.58	18	28.54	28.85	1	4,623	0.02%
2021/04/07	0	0.00	13	28.03	28.05	-13	4,576	-0.28%
2021/04/06	1	27.55	0	0.00	27.55	1	4,543	0.02%
2021/04/01	2	27.18	0	0.00	26.90	2	4,543	0.04%
2021/03/31	3	27.02	2	27.00	27.20	1	4,545	0.02%
2021/03/30	4	27.44	0	0.00	27.40	4	4,525	0.09%
2021/03/29	11	27.59	11	28.05	27.70	0	4,484	0.00%
2021/03/26	1	27.45	0	0.00	27.55	1	4,486	0.02%
2021/03/24	4	26.93	0	0.00	27.05	4	4,528	0.09%
2021/03/23	4	27.45	0	0.00	27.10	4	4,538	0.09%
2021/03/22	2	28.50	3	28.85	28.45	-1	4,594	-0.02%
2021/03/19	2	28.40	0	0.00	28.25	2	4,500	0.04%
2021/03/18	1	28.95	0	0.00	28.35	1	4,466	0.02%
2021/03/17	0	27.90	4	27.93	27.90	-4	4,447	-0.09%
2021/03/16	1	28.30	1	28.10	28.25	0	4,543	0.00%
2021/03/15	1	27.85	10	27.72	27.85	-9	4,656	-0.19%
2021/03/12	4	26.95	2	27.25	27.10	2	4,636	0.04%
2021/03/11	5	26.75	2	26.90	26.95	3	4,675	0.06%
2021/03/10	6	26.15	6	26.25	26.50	0	4,708	0.00%
2021/03/08	2	26.75	0	0.00	27.00	2	4,793	0.04%
2021/03/05	2	26.60	6	27.43	27.60	-4	4,795	-0.08%
2021/03/04	0	0.00	2	26.83	26.75	-2	4,666	-0.04%
2021/03/03	0	0.00	6	25.55	25.90	-6	4,671	-0.13%
2021/03/02	6	26.30	16	26.58	25.95	-10	4,758	-0.21%
2021/02/26	0	0.00	2	25.95	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	2	25.75	25.70	-2	5,065	-0.04%
2021/02/24	8	25.37	0	0.00	25.15	8	5,103	0.16%
2021/02/19	6	25.32	1	25.70	25.70	5	5,983	0.08%
2021/02/18	9	24.39	4	25.20	25.50	5	6,045	0.08%
2021/02/17	0	0.00	5	24.10	24.25	-5	6,075	-0.08%
2021/02/03	1	23.65	1	23.85	23.85	0	6,183	0.00%
2021/02/01	3	23.15	0	0.00	22.50	3	6,330	0.05%
2021/01/29	0	0.00	1	23.80	23.50	-1	6,210	-0.02%
2021/01/28	2	23.90	0	0.00	23.55	2	6,283	0.03%
2021/01/27	1	23.50	0	0.00	23.60	1	6,041	0.02%
2021/01/26	2	22.90	0	0.00	22.80	2	6,145	0.03%
2021/01/15	12	25.20	0	0.00	24.50	12	7,472	0.16%
2021/01/14	1	26.20	0	0.00	26.10	1	7,616	0.01%
2021/01/12	14	27.98	0	0.00	27.25	14	7,628	0.18%
2021/01/08	2	29.05	0	0.00	29.15	2	7,931	0.03%
2021/01/07	0	0.00	4	29.85	29.40	-4	8,027	-0.05%
2021/01/06	6.1	29.06	2	29.93	29.15	4.1	8,239	0.05%
2021/01/05	1	30.45	0	0.00	30.55	1	8,375	0.01%
2020/12/28	0	0.00	3	29.87	30.15	-3	9,367	-0.03%
2020/12/24	0	0.00	5	29.61	29.40	-5	9,529	-0.05%
2020/12/23	1	28.65	0	0.00	29.30	1	9,655	0.01%
2020/12/22	7	28.64	0	0.00	28.25	7	10,782	0.06%
2020/12/21	3	29.00	0	0.00	29.30	3	11,007	0.03%
2020/12/18	5	29.16	0	0.00	29.40	5	11,095	0.05%
2020/12/17	4	29.60	5	29.65	29.65	-1	11,127	-0.01%
2020/12/16	5	30.33	13	30.47	30.15	-8	11,178	-0.07%
2020/12/14	4	29.09	0	0.00	29.20	4	11,272	0.04%
2020/12/11	3	29.03	0	0.00	29.15	3	11,322	0.03%
2020/12/10	14	29.53	0	0.00	29.70	14	11,414	0.12%
2020/12/09	2	30.15	7	30.11	30.75	-5	11,468	-0.04%
2020/12/08	0.6	28.90	4	29.18	29.00	-3.4	11,434	-0.03%
2020/12/07	1	28.25	17	28.69	28.90	-16	11,492	-0.14%
2020/12/04	4.4	28.52	4	29.18	28.60	0.4	11,589	0.00%
2020/12/02	3	28.37	0	0.00	28.45	3	11,930	0.03%
2020/12/01	8	28.23	0	0.00	29.35	8	12,367	0.06%
2020/11/30	1	29.05	5	28.59	28.60	-4	12,822	-0.03%
2020/11/27	5	29.00	0	0.00	29.15	5	13,012	0.04%
2020/11/26	3	29.58	0	0.00	29.45	3	13,112	0.02%
2020/11/25	11	29.21	4	30.80	29.40	7	13,214	0.05%
2020/11/24	3	30.62	0	0.00	30.50	3	13,074	0.02%
2020/11/23	0	0.00	1	30.80	30.80	-1	13,164	-0.01%
2020/11/20	6	31.53	0	0.00	30.80	6	13,861	0.04%
2020/11/19	27	30.85	8	31.48	31.00	19	13,900	0.14%
2020/11/18	14	33.98	2	35.40	32.55	12	13,522	0.09%
2020/11/17	9	36.31	0	0.00	36.15	9	13,395	0.07%
2020/11/16	0	0.00	2	36.90	36.80	-2	13,678	-0.01%
2020/11/13	0	0.00	3	36.50	36.50	-3	13,837	-0.02%
2020/11/12	7	36.03	1	36.30	36.15	6	14,144	0.04%
2020/11/11	1	36.60	1	36.90	36.90	0	14,467	0.00%
2020/11/10	3	36.23	0	0.00	36.15	3	14,618	0.02%
2020/11/09	4	36.93	10	37.09	37.25	-6	14,931	-0.04%
2020/11/06	4	36.14	6	36.25	36.15	-2	15,233	-0.01%
2020/11/05	7	37.36	1	37.70	36.75	6	15,914	0.04%
2020/11/04	0	0.00	29	36.81	36.80	-29	15,893	-0.18%
2020/11/03	3	36.57	1	36.20	37.20	2	16,057	0.01%
2020/11/02	3	36.52	1	36.95	36.10	2	16,099	0.01%
2020/10/30	5	37.16	3	37.12	36.55	2	16,172	0.01%
2020/10/29	22.1	36.69	22	37.01	37.95	0.1	16,032	0.00%
2020/10/28	6	37.37	0.2	37.19	37.05	5.8	15,940	0.04%
2020/10/27	1	36.10	1	36.85	36.85	0	15,541	0.00%
2020/10/26	95	36.23	70	36.59	36.30	25	15,581	0.16%
2020/10/23	20	35.30	17	34.56	36.00	3	15,291	0.02%
2020/10/22	22	33.26	19	33.34	33.00	3	14,867	0.02%
2020/10/21	0	0.00	1	32.70	33.00	-1	14,600	-0.01%
2020/10/20	5	32.36	4	32.60	32.40	1	14,543	0.01%
2020/10/16	1	32.30	1	33.80	33.15	0	14,423	0.00%
2020/10/15	2	32.80	2	32.90	33.15	0	14,187	0.00%
2020/10/14	4	32.23	4	32.26	32.30	0	14,049	0.00%
2020/10/13	2.1	31.77	1	32.20	31.75	1.1	13,853	0.01%
2020/10/12	8	31.06	6	31.23	32.20	2	13,665	0.01%
2020/10/08	0	0.00	2	30.05	30.00	-2	13,393	-0.01%
2020/10/06	3	29.92	2	30.15	29.90	1	13,297	0.01%
2020/10/05	0	0.00	15	29.61	29.60	-15	13,095	-0.11%
2020/09/30	12	28.45	7	28.12	28.30	5	13,009	0.04%
2020/09/29	6	27.53	1	27.80	27.60	5	12,981	0.04%
2020/09/28	3	27.60	10	27.87	28.15	-7	13,018	-0.05%
2020/09/25	31	28.72	57	29.84	27.15	-26	12,999	-0.20%
2020/09/24	1	28.80	6	28.26	29.00	-5	11,943	-0.04%
2020/09/23	1	28.00	13	28.17	28.20	-12	11,760	-0.10%
2020/09/22	2	26.85	3	27.48	27.95	-1	11,712	-0.01%
2020/09/21	3	27.85	1	27.85	27.80	2	11,732	0.02%
2020/09/18	2	28.08	0	0.00	28.20	2	11,688	0.02%
2020/09/17	0	0.00	19	27.73	28.10	-19	11,712	-0.16%
2020/09/16	0	0.00	11	27.10	26.80	-11	11,571	-0.10%
2020/09/15	6	26.88	10	27.12	26.50	-4	11,517	-0.03%
2020/09/14	10	24.89	7	25.81	26.15	3	11,405	0.03%
2020/09/11	18	26.65	0	0.00	26.00	18	11,235	0.16%
2020/09/10	18	27.23	0	0.00	26.90	18	11,123	0.16%
2020/09/09	12	26.92	11	27.64	27.50	1	11,045	0.01%
2020/09/08	27	27.32	0	0.00	27.10	27	10,906	0.25%
2020/09/07	9.1	28.95	5	29.49	28.70	4.1	10,716	0.04%
2020/09/04	32	29.10	24	28.71	29.60	8	10,534	0.08%
2020/09/03	19	28.74	15.4	29.33	29.00	3.6	10,036	0.04%
2020/09/02	2	27.60	34	27.70	28.00	-32	9,499	-0.34%
2020/09/01	25	27.11	16	27.78	27.00	9	9,447	0.10%
2020/08/31	14	26.56	2	27.30	27.20	12	9,337	0.13%
2020/08/28	9	26.31	29	26.49	26.50	-20	9,153	-0.22%
2020/08/27	6	25.69	14	25.96	25.75	-8	9,005	-0.09%
2020/08/26	13	26.49	18	26.86	25.75	-5	8,866	-0.06%
2020/08/25	6	25.55	6	24.48	26.05	0	8,134	0.00%
2020/08/21	6	23.73	4	24.35	23.50	2	7,980	0.03%
2020/08/20	31	24.62	0.1	23.40	23.40	30.9	7,820	0.40%
2020/08/19	12.1	25.51	19	25.99	25.90	-7	7,567	-0.09%
2020/08/18	17.1	25.60	29	25.76	25.80	-12	7,345	-0.16%
2020/08/17	11	24.88	7.3	25.14	25.10	3.7	7,016	0.05%
2020/08/14	16.1	24.10	23	24.32	24.15	-6.9	6,639	-0.10%
2020/08/13	23	24.00	13	24.33	23.85	10	6,448	0.16%
2020/08/12	9	23.00	8	23.69	24.00	1	6,039	0.02%
2020/08/11	22	23.33	11	24.16	21.90	11	5,662	0.19%
2020/08/10	0	0.00	7	22.74	22.85	-7	4,937	-0.14%
2020/08/07	2	20.75	39	19.89	20.80	-37	4,861	-0.76%
2020/08/06	16	19.35	17	19.46	19.35	-1	4,793	-0.02%
2020/08/05	14	19.37	50	19.44	19.30	-36	4,725	-0.76%
2020/08/04	1	18.40	1	18.35	18.55	0	4,700	0.00%
2020/07/30	1	17.75	1	17.85	17.95	0	4,948	0.00%
2020/07/28	0	0.00	5	16.38	16.25	-5	4,737	-0.11%
2020/07/27	2	16.25	0	0.00	16.20	2	4,736	0.04%
2020/07/22	0.1	16.60	0	0.00	16.70	0.1	4,742	0.00%
2020/07/14	5	15.85	0	0.00	15.70	5	4,630	0.11%
2020/07/13	4	16.28	1	16.70	16.35	3	4,586	0.07%
2020/07/10	5	16.68	0	0.00	16.60	5	4,545	0.11%
2020/07/09	41	18.69	3	18.65	18.65	38	4,420	0.86%
2020/07/08	6	18.92	1	18.90	18.90	5	4,246	0.12%
2020/07/07	23	19.03	0	0.00	18.95	23	4,145	0.55%
2020/07/06	6	19.40	0	0.00	19.40	6	4,033	0.15%
2020/07/03	1	18.85	0	0.00	18.80	1	3,932	0.03%
2020/07/01	5	18.18	11.1	18.24	18.10	-6.1	3,798	-0.16%
2020/06/30	10	18.15	1	18.00	18.05	9	3,765	0.24%
2020/06/29	0	0.00	18	17.80	17.80	-18	3,688	-0.49%
2020/06/23	9	17.23	0	0.00	17.15	9	3,535	0.25%
2020/06/22	0	0.00	8	17.44	17.35	-8	3,524	-0.23%
2020/06/12	2	16.68	6	16.42	16.70	-4	3,732	-0.11%
2020/06/11	3	17.18	0	0.00	16.85	3	3,736	0.08%
2020/06/10	3	17.53	0	0.00	17.35	3	3,742	0.08%
2020/06/09	3	17.70	0	0.00	17.55	3	3,811	0.08%
2020/06/08	11	17.96	3	18.10	17.85	8	3,848	0.21%
2020/06/05	2	17.60	0	0.00	17.55	2	3,677	0.05%
2020/06/02	1	17.30	0	0.00	17.30	1	3,723	0.03%
2020/06/01	4	17.40	0	0.00	17.30	4	3,836	0.10%
2020/05/29	0	0.00	1	17.40	17.35	-1	3,982	-0.03%
2020/05/26	2	17.54	1	17.35	17.20	1	3,978	0.03%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/13	2	17.50	0	0.00	17.35	2	4,454	0.04%
2020/05/12	3	16.75	2	16.70	16.75	1	4,257	0.02%
2020/05/11	3	18.15	2	17.75	17.50	1	4,161	0.02%
2020/05/08	0	0.00	1	17.05	17.30	-1	3,963	-0.03%
2020/05/07	1	17.20	0	0.00	17.40	1	3,873	0.03%
2020/05/06	0	0.00	1	16.95	16.95	-1	3,715	-0.03%
2020/05/04	2	15.25	2	15.10	15.30	0	3,536	0.00%
2020/04/28	0	0.00	2	15.45	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	2	14.70	15.00	-2	3,618	-0.06%
2020/04/23	2	14.55	0	0.00	14.50	2	3,748	0.05%
2020/04/17	2	15.25	0	0.00	15.00	2	3,963	0.05%
2020/03/27	0	0.00	3	14.05	14.10	-3	4,381	-0.07%
2020/03/23	1	12.80	0	0.00	12.80	1	4,248	0.02%
2020/03/16	2	14.45	2	14.35	14.35	0	3,994	0.00%
2020/03/10	0	0.00	2	15.90	16.40	-2	3,750	-0.05%
2020/03/05	5	17.05	6	17.12	16.95	-1	3,607	-0.03%
2020/03/04	2	16.75	0	0.00	17.00	2	3,478	0.06%
2020/03/02	5	15.95	5	16.20	15.90	0	3,272	0.00%
2020/02/27	1	16.50	0	0.00	15.75	1	3,226	0.03%
2020/02/26	0	0.00	1	16.80	16.65	-1	3,145	-0.03%
2020/02/17	0	17.10	0	0.00	17.20	0	2,656	0.00%
2020/01/17	1	17.05	0	0.00	16.95	1	2,533	0.04%
2020/01/16	0	0.00	5	16.75	16.75	-5	2,453	-0.20%
2020/01/10	5	16.20	5	16.55	16.30	0	2,313	0.00%
2020/01/02	2	15.90	10	16.25	16.20	-8	2,077	-0.39%
2019/12/30	5	15.97	5	15.98	15.85	0	1,928	0.00%
2019/12/24	0	0.00	10	14.90	14.90	-10	1,813	-0.55%
2019/11/11	10	15.05	0	0.00	15.05	10	4,217	0.24%
2019/11/06	2	16.20	13	16.29	16.20	-11	4,152	-0.26%
2019/11/05	0	0.00	1	16.20	16.25	-1	4,060	-0.02%
2019/11/04	1	15.50	0	0.00	15.60	1	3,800	0.03%
2019/10/28	3	15.73	0	0.00	15.70	3	3,788	0.08%
2019/10/25	10	15.75	0	0.00	15.75	10	3,786	0.26%
2019/10/21	3	15.65	0	0.00	15.75	3	3,863	0.08%
2019/10/17	2	15.75	0	0.00	15.65	2	3,808	0.05%
2019/10/03	2	14.50	0	0.00	14.50	2	3,675	0.05%
2019/09/24	10	15.50	0	0.00	15.40	10	3,800	0.26%
2019/09/04	0	0.00	10	16.05	15.90	-10	3,516	-0.28%
2019/08/30	0	0.00	3	15.90	15.70	-3	3,278	-0.09%
2019/08/26	0	0.00	8	15.56	15.60	-8	2,977	-0.27%
2019/08/23	6	15.65	1	15.65	15.55	5	2,875	0.17%
2019/08/22	18	16.29	4	16.20	15.90	14	2,778	0.50%
2019/08/21	7	15.85	0	0.00	15.85	7	2,167	0.32%
2019/08/14	5	14.10	5	14.20	13.85	0	1,672	0.00%
2019/07/03	0	0.00	8	14.80	14.85	-8	2,875	-0.28%
2019/07/02	0	0.00	12	14.85	14.75	-12	2,880	-0.42%
2019/06/21	0	0.00	10	15.10	14.90	-10	3,081	-0.32%
2019/06/19	2	14.65	2	14.75	14.75	0	3,168	0.00%
2019/06/18	2	14.78	2	14.60	14.55	0	3,162	0.00%
2019/06/14	0	0.00	2	14.80	14.75	-2	3,128	-0.06%
2019/06/13	2	14.80	5	14.60	14.90	-3	3,134	-0.10%
2019/05/21	10	13.00	0	0.00	13.40	10	2,868	0.35%
2019/05/09	20	14.55	0	0.00	14.65	20	2,620	0.76%
2019/04/30	2	14.38	4	14.20	14.35	-2	2,350	-0.09%
2019/04/29	0	0.00	3	14.05	14.05	-3	2,312	-0.13%
2019/04/26	5	14.34	0	0.00	14.20	5	2,286	0.22%
2019/04/23	0	0.00	5	14.40	14.45	-5	2,161	-0.23%
2019/04/19	2	16.00	2	16.10	16.20	0	1,943	0.00%
2019/04/17	0	0.00	10	15.10	14.90	-10	1,679	-0.60%
2019/04/16	0	0.00	8	14.85	14.90	-8	1,600	-0.50%
2019/04/15	1	14.85	4	14.93	15.10	-3	1,442	-0.21%
2019/04/12	0	0.00	34	13.41	14.15	-34	1,168	-2.91%
2019/04/11	0	0.00	26	12.71	13.00	-26	910	-2.86%
2019/03/26	0	0.00	1	12.05	11.35	-1	462	-0.22%
2019/03/25	1	11.40	5	10.55	11.40	-4	369	-1.08%
2019/03/22	5	10.70	0	0.00	10.65	5	262	1.90%
2018/11/07	0	0.00	2	9.30	9.33	-2	250	-0.80%
2018/06/26	10	10.70	0	0.00	10.60	10	736	1.36%
2018/06/06	0	0.00	2	11.60	11.45	-2	729	-0.27%
2018/05/25	0	0.00	5	10.75	10.70	-5	680	-0.74%
2018/05/24	5	10.80	0	0.00	10.75	5	679	0.74%
2018/05/21	0	0.00	10	10.85	11.00	-10	685	-1.46%
2018/05/18	10	10.85	0	0.00	10.95	10	683	1.46%
2018/04/20	0	0.00	1	10.75	10.75	-1	908	-0.11%
2018/04/11	6	11.86	9	11.88	11.65	-3	869	-0.34%
2018/04/10	4	11.90	0	0.00	11.90	4	828	0.48%
2018/03/22	0	0.00	1	11.25	11.25	-1	1,290	-0.08%
2018/03/16	1	11.15	0	0.00	11.20	1	1,402	0.07%
2018/02/06	1	10.90	0	0.00	10.80	1	2,334	0.04%
2018/02/05	2	11.55	0	0.00	11.70	2	2,328	0.09%
2018/01/29	5	12.60	7	12.41	12.45	-2	2,310	-0.09%
2018/01/22	2	12.20	2	12.40	12.30	0	2,236	0.00%
2018/01/19	2	12.25	5	12.25	12.15	-3	2,211	-0.14%
2018/01/18	5	12.45	0	0.00	12.30	5	2,209	0.23%
2018/01/17	5	12.20	0	0.00	12.15	5	2,181	0.23%
2018/01/16	2	12.25	0	0.00	12.25	2	2,179	0.09%
2018/01/15	5	12.35	0	0.00	12.35	5	2,210	0.23%
2018/01/09	0	0.00	9	12.40	12.45	-9	2,231	-0.40%
2018/01/08	0	0.00	31	12.32	12.35	-31	2,238	-1.38%