廣運 (6125)-群益金鼎-桃園券商分點個股進出

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
90.4
漲跌
▼1.3
漲幅
-1.42%
成交量
15,302張
產業
上櫃光電類股
420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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	20	90.90	9	91.32	90.40	11	25,535	0.04%
2024/04/30	55	92.21	48	92.71	91.70	7	25,338	0.03%
2024/04/29	79	93.59	61.4	91.72	90.00	17.6	24,846	0.07%
2024/04/26	29	92.99	36	91.87	91.70	-7	24,454	-0.03%
2024/04/25	54	91.27	42	90.98	90.50	12	23,795	0.05%
2024/04/24	105	91.92	101	92.57	90.20	4	23,062	0.02%	大買/大賣/
2024/04/23	23	85.23	28	84.06	87.40	-5	21,598	-0.02%
2024/04/22	36	85.63	23	84.06	80.60	13	21,112	0.06%
2024/04/19	20	84.99	33.2	86.05	87.30	-13.2	20,636	-0.06%
2024/04/18	6	85.02	14.2	85.45	84.20	-8.2	20,040	-0.04%
2024/04/17	12	83.47	21	83.91	85.00	-9	19,670	-0.05%
2024/04/16	0	0.00	2	75.40	77.30	-2	19,260	-0.01%
2024/04/15	2	77.95	1	78.60	78.20	1	19,208	0.01%
2024/04/12	3	81.03	1	81.90	80.00	2	19,133	0.01%
2024/04/11	14	81.36	8	81.51	81.00	6	19,030	0.03%
2024/04/10	14	82.98	7	83.14	82.40	7	19,007	0.04%
2024/04/09	39	83.55	37	84.46	84.50	2	18,905	0.01%
2024/04/08	9	83.44	14	84.19	84.00	-5	18,859	-0.03%
2024/04/03	3	80.83	11	79.62	81.20	-8	19,123	-0.04%
2024/04/02	4	81.10	3	81.70	80.80	1	19,179	0.01%
2024/04/01	23	83.65	10	83.69	83.00	13	19,042	0.07%
2024/03/29	8	85.69	7	86.24	82.80	1	18,968	0.01%
2024/03/28	3	84.70	17	84.91	84.50	-14	18,697	-0.07%
2024/03/27	21	85.69	12	85.83	84.00	9	18,565	0.05%
2024/03/26	71	88.30	28.3	88.06	82.70	42.7	18,330	0.23%
2024/03/25	46.3	85.64	89.7	85.38	88.40	-43.4	17,386	-0.25%
2024/03/22	18	78.92	18	80.16	80.40	0	16,422	0.00%
2024/03/21	30	79.80	28.3	80.68	79.00	1.7	16,345	0.01%
2024/03/20	0	0.00	4	79.10	78.60	-4	16,230	-0.02%
2024/03/19	37	79.94	1	78.90	78.90	36	16,135	0.22%
2024/03/18	3.1	80.64	3	81.27	81.50	0.1	16,027	0.00%
2024/03/15	3	79.70	8	80.94	80.00	-5	15,920	-0.03%
2024/03/14	16	78.81	12	78.92	78.90	4	15,772	0.03%
2024/03/13	25	82.33	8.5	81.85	81.70	16.5	15,553	0.11%
2024/03/12	7.3	82.42	9	82.78	83.70	-1.7	15,019	-0.01%
2024/03/11	18.2	80.55	13.2	80.03	79.30	5	14,608	0.03%
2024/03/08	22	84.66	45.7	80.52	77.80	-23.7	14,227	-0.17%
2024/03/07	45.3	90.03	21.1	87.62	86.10	24.2	13,955	0.17%
2024/03/06	45.3	91.21	70	91.45	91.50	-24.8	13,398	-0.18%
2024/03/05	20.3	87.59	4	87.50	87.50	16.3	12,482	0.13%
2024/03/04	30.3	89.64	51	89.83	87.60	-20.7	12,213	-0.17%
2024/03/01	27	88.41	43	90.03	86.70	-16	11,521	-0.14%
2024/02/29	39	81.14	24	81.62	85.20	15	10,326	0.15%
2024/02/27	32.2	78.07	12	79.85	77.50	20.2	9,867	0.20%
2024/02/26	19	77.28	62	79.78	81.10	-43	9,308	-0.46%
2024/02/23	51	76.55	11	74.97	73.80	40	9,099	0.44%
2024/02/22	5	77.70	3.5	77.21	76.50	1.5	9,437	0.02%
2024/02/21	10	76.86	24	76.07	77.40	-14	9,754	-0.14%
2024/02/20	8	72.93	18	73.99	74.70	-10	9,647	-0.10%
2024/02/19	26.5	74.47	79	74.82	74.70	-52.5	9,466	-0.55%
2024/02/16	9	67.14	21	68.14	70.80	-12	8,888	-0.14%
2024/02/15	19	63.84	40	65.40	66.20	-21	8,301	-0.25%
2024/02/05	0	0.00	1	61.80	62.00	-1	7,877	-0.01%
2024/02/02	5	62.78	10	62.73	62.90	-5	7,844	-0.06%
2024/01/31	0	0.00	1	61.10	60.70	-1	7,737	-0.01%
2024/01/30	6	61.52	3	60.97	60.90	3	7,706	0.04%
2024/01/25	2	59.55	1	60.60	59.30	1	7,566	0.01%
2024/01/24	2	61.10	0	0.00	60.40	2	7,576	0.03%
2024/01/23	10	60.90	9	61.20	60.80	1	7,604	0.01%
2024/01/22	2	62.15	4	62.50	62.40	-2	7,548	-0.03%
2024/01/19	8	60.80	2	60.75	60.60	6	7,405	0.08%
2024/01/18	1.5	58.43	2	58.00	57.90	-0.5	7,372	-0.01%
2024/01/17	5	60.38	5	59.34	58.60	0	7,378	0.00%
2024/01/15	12	61.10	9	60.99	60.00	3	7,324	0.04%
2024/01/12	1	58.30	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	0.00	5	58.30	59.20	-5	7,209	-0.07%
2024/01/10	6	56.70	8	57.65	58.00	-2	7,240	-0.03%
2024/01/09	4	57.30	2	57.50	56.50	2	7,254	0.03%
2024/01/08	1	59.90	0	0.00	58.50	1	7,235	0.01%
2024/01/04	6	60.82	5	60.50	60.70	1	7,255	0.01%
2024/01/03	6	62.87	12	63.27	62.20	-6	7,304	-0.08%
2024/01/02	6	63.53	11.1	63.03	63.70	-5.1	7,283	-0.07%
2023/12/29	101	63.94	93	63.41	63.00	8	7,191	0.11%	大買/
2023/12/28	6	59.72	7	60.24	60.80	-1	6,667	-0.01%
2023/12/27	2	56.90	0	0.00	57.10	2	6,550	0.03%
2023/12/25	1	56.10	1	56.30	56.60	0	6,791	0.00%
2023/12/22	1	57.40	3	57.13	56.90	-2	6,801	-0.03%
2023/12/21	1	56.70	0	0.00	56.80	1	6,822	0.01%
2023/12/20	10	57.70	3	57.37	57.90	7	6,856	0.10%
2023/12/19	0	0.00	10	56.21	56.60	-10	6,915	-0.14%
2023/12/15	0	0.00	0.1	58.52	58.20	-0.1	6,999	0.00%
2023/12/14	0	0.00	2	59.45	58.60	-2	7,037	-0.03%
2023/12/13	3	58.60	0	0.00	58.90	3	7,051	0.04%
2023/12/12	5	60.44	2	59.75	59.60	3	7,055	0.04%
2023/12/11	6	61.23	6	61.33	61.30	0	7,083	0.00%
2023/12/08	3	63.60	4	63.35	62.80	-1	7,100	-0.01%
2023/12/07	14	63.61	11	63.92	63.30	3	7,440	0.04%
2023/12/06	5	63.96	4	64.30	64.00	1	7,583	0.01%
2023/12/05	6	63.48	7	62.96	63.00	-1	7,588	-0.01%
2023/12/04	46	66.67	19	66.45	64.90	27	7,571	0.36%
2023/12/01	13.1	63.59	13	63.72	64.00	0.1	7,145	0.00%
2023/11/30	2	62.60	0	0.00	62.90	2	7,028	0.03%
2023/11/29	9	63.40	17	63.10	61.90	-8	7,005	-0.11%
2023/11/28	1	62.20	1	61.70	62.00	0	7,004	0.00%
2023/11/27	9	62.99	15	62.75	61.50	-6	7,156	-0.08%
2023/11/24	2	62.85	29	63.47	63.30	-27	7,123	-0.38%
2023/11/23	45	62.28	30	63.44	62.20	15	6,995	0.21%
2023/11/22	7.1	59.97	14	60.21	59.60	-7	6,820	-0.10%
2023/11/21	70	62.35	52	63.21	62.00	18	6,825	0.26%
2023/11/20	25	58.18	26.4	58.82	61.30	-1.4	6,627	-0.02%
2023/11/17	11	53.28	10.8	53.63	55.80	0.2	6,516	0.00%
2023/11/16	1	49.00	0	0.00	50.80	1	7,145	0.01%
2023/11/15	0	0.00	1	50.80	50.20	-1	7,392	-0.01%
2023/11/10	0	0.00	1	51.00	50.70	-1	8,244	-0.01%
2023/11/09	2.1	50.29	4	50.00	49.85	-1.9	8,532	-0.02%
2023/11/08	1	54.10	12.1	53.00	53.30	-11.1	8,840	-0.13%
2023/11/06	0	0.00	1	53.10	53.30	-1	9,330	-0.01%
2023/11/03	1	53.30	1	52.60	52.50	0	9,567	0.00%
2023/11/02	3	52.63	0	0.00	52.80	3	9,825	0.03%
2023/11/01	1	50.30	4	51.18	51.10	-3	10,308	-0.03%
2023/10/31	4	52.23	4	51.43	49.85	0	10,723	0.00%
2023/10/27	1	53.50	2	53.15	52.90	-1	11,407	-0.01%
2023/10/26	0	0.00	1	53.00	53.00	-1	11,875	-0.01%
2023/10/25	4	56.90	0	0.00	55.90	4	12,230	0.03%
2023/10/24	1	55.90	0	0.00	55.90	1	13,073	0.01%
2023/10/23	1	54.60	0	0.00	54.60	1	13,559	0.01%
2023/10/20	0	0.00	2	54.10	54.60	-2	14,195	-0.01%
2023/10/19	9	55.60	2	55.70	55.70	7	14,951	0.05%
2023/10/18	0	0.00	11	56.09	55.00	-11	14,986	-0.07%
2023/10/17	0	0.00	1	57.10	56.70	-1	14,982	-0.01%
2023/10/16	3	58.30	3	57.80	58.40	0	14,955	0.00%
2023/10/13	0	0.00	4	59.55	59.10	-4	14,941	-0.03%
2023/10/12	1	60.30	11	60.47	60.50	-10	14,944	-0.07%
2023/10/11	3	60.53	1	59.40	59.50	2	14,940	0.01%
2023/10/06	0.1	64.20	1	64.50	63.90	-0.9	14,856	-0.01%
2023/10/05	5	63.46	3	64.13	63.70	2	14,871	0.01%
2023/10/04	0	0.00	1	61.50	63.20	-1	14,861	-0.01%
2023/10/03	5.2	63.45	0	0.00	62.60	5.2	14,915	0.03%
2023/10/02	6	65.05	8	65.46	64.80	-2	15,031	-0.01%
2023/09/28	12.1	63.74	13	64.08	64.20	-0.9	15,080	-0.01%
2023/09/27	4	62.05	0	61.40	62.00	4	15,038	0.03%
2023/09/26	4	62.60	0.2	62.20	61.00	3.8	15,200	0.02%
2023/09/25	3	62.43	5.2	61.91	61.90	-2.2	15,227	-0.01%
2023/09/22	0.2	61.00	0.1	61.25	61.40	0.1	15,349	0.00%
2023/09/21	7.2	59.36	4.1	59.51	59.50	3.1	15,359	0.02%
2023/09/20	7	61.27	5	61.30	60.50	2	15,458	0.01%
2023/09/19	5	60.60	0	0.00	60.70	5	15,624	0.03%
2023/09/18	2	61.80	9	62.30	61.80	-7	16,630	-0.04%
2023/09/15	17	63.54	8.1	63.36	63.40	9	17,029	0.05%
2023/09/14	1.1	64.04	6	64.13	63.10	-4.9	17,006	-0.03%
2023/09/13	22	62.27	11	62.02	62.70	11	16,985	0.06%
2023/09/12	22.3	61.92	15.1	61.82	61.50	7.2	17,199	0.04%
2023/09/11	12	68.79	1	70.30	68.00	11	17,018	0.06%
2023/09/08	6.1	76.64	1	76.40	75.50	5.1	17,221	0.03%
2023/09/07	2.1	78.87	5	79.40	78.20	-2.9	17,673	-0.02%
2023/09/06	8	78.68	3	78.73	78.90	5	17,953	0.03%
2023/09/05	1	77.70	1	77.60	77.50	0	18,626	0.00%
2023/09/04	2	79.10	1	77.00	77.00	1	19,046	0.01%
2023/09/01	8.1	79.17	5	79.26	78.90	3.1	19,801	0.02%
2023/08/31	7	79.66	17.2	79.27	80.90	-10.2	20,581	-0.05%
2023/08/30	5.2	78.05	1	77.20	77.20	4.2	20,991	0.02%
2023/08/29	0.2	76.03	1.1	76.44	76.70	-1	21,199	0.00%
2023/08/28	13	78.22	9	77.17	75.40	4	21,261	0.02%
2023/08/25	7.3	79.42	7	79.46	80.60	0.3	21,124	0.00%
2023/08/24	46.4	83.37	66	82.44	80.90	-19.6	21,174	-0.09%
2023/08/23	25	81.64	23.2	82.67	81.50	1.9	21,170	0.01%
2023/08/22	117.1	84.60	91.2	82.23	84.00	25.9	20,851	0.12%	大買/
2023/08/21	43	78.89	12.3	78.50	79.50	30.7	20,219	0.15%
2023/08/18	12.5	74.82	21	74.71	72.30	-8.5	19,950	-0.04%
2023/08/17	16	74.04	30.2	74.56	75.70	-14.2	19,720	-0.07%
2023/08/16	7	71.20	5.1	70.75	72.50	1.9	19,390	0.01%
2023/08/15	10	72.33	13.1	72.07	71.80	-3.1	19,275	-0.02%
2023/08/14	15	71.81	18.1	71.52	71.30	-3.1	18,967	-0.02%
2023/08/11	38.4	70.35	13.1	70.02	69.80	25.3	18,584	0.14%
2023/08/10	6.1	67.80	4	67.13	67.00	2.1	18,311	0.01%
2023/08/09	6	69.93	7.6	70.38	70.60	-1.6	18,094	-0.01%
2023/08/08	4.7	70.12	11	70.50	69.90	-6.3	17,853	-0.04%
2023/08/07	31.3	71.43	18	71.12	72.40	13.3	17,630	0.08%
2023/08/04	15.1	69.92	12	69.43	68.30	3.1	17,160	0.02%
2023/08/02	22.1	72.13	8.4	70.90	69.30	13.7	16,808	0.08%
2023/08/01	26.3	78.13	16	77.50	76.90	10.3	16,673	0.06%
2023/07/31	13.2	80.53	18	80.38	77.50	-4.8	16,440	-0.03%
2023/07/28	32.7	83.82	11	83.85	83.30	21.7	15,957	0.14%
2023/07/27	86.5	89.22	98	90.27	84.10	-11.5	15,570	-0.07%
2023/07/26	11.6	91.63	21.1	91.48	86.30	-9.5	14,726	-0.06%
2023/07/25	26.4	103.49	29	101.24	95.80	-2.7	14,249	-0.02%
2023/07/24	24.5	101.60	18	101.83	103.50	6.5	13,605	0.05%
2023/07/21	2	96.40	6	93.18	96.40	-4	12,825	-0.03%
2023/07/20	2.1	81.75	6	84.80	89.70	-3.9	12,819	-0.03%
2023/07/19	0	0.00	6	82.88	81.60	-6	12,774	-0.05%
2023/07/18	3	79.70	4.1	82.38	81.00	-1.1	12,836	-0.01%
2023/07/17	2	83.40	4	83.33	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	8	78.14	79.90	-8	12,994	-0.06%
2023/07/13	3	79.57	8	77.64	77.00	-5	13,038	-0.04%
2023/07/12	3	76.17	4	79.38	76.40	-1	13,087	-0.01%
2023/07/11	3	78.63	1	78.50	78.40	2	13,119	0.02%
2023/07/10	12	78.75	1	78.50	76.50	11	13,250	0.08%
2023/07/07	13	84.77	9	85.02	83.00	4	13,183	0.03%
2023/07/06	3	86.53	2	84.35	87.50	1	13,073	0.01%
2023/07/05	4	81.78	7	80.73	81.30	-3	13,003	-0.02%
2023/07/04	5	81.22	19	76.59	81.80	-14	13,031	-0.11%
2023/07/03	1	72.00	4	75.60	75.60	-3	12,877	-0.02%
2023/06/30	2	64.50	5	66.65	68.80	-3	12,849	-0.02%
2023/06/29	1	63.40	0	0.00	62.60	1	12,815	0.01%
2023/06/28	11	61.05	3	61.00	62.10	8	12,731	0.06%
2023/06/27	3	60.94	7.1	60.24	58.80	-4.1	12,580	-0.03%
2023/06/26	25.1	65.56	29.5	65.97	65.30	-4.5	12,367	-0.04%
2023/06/21	93	63.34	17	62.43	63.50	76	11,328	0.67%
2023/06/19	0	0.00	22	52.60	52.60	-22	10,973	-0.20%
2023/06/16	33	47.54	41	47.15	47.85	-8	10,939	-0.07%
2023/06/15	5	45.87	116	46.01	46.05	-111	10,667	-1.04%	大賣/鉅額交易
2023/06/14	43	45.94	58	46.23	46.00	-15	10,499	-0.14%
2023/06/13	30	44.93	20	45.29	45.30	10	10,174	0.10%
2023/06/12	13.1	42.72	4	43.20	42.75	9	9,884	0.09%
2023/06/09	30.7	44.19	54	44.69	44.70	-23.4	9,545	-0.24%
2023/06/08	31	42.95	16.1	42.71	42.30	15	8,808	0.17%
2023/06/07	50	42.47	37	42.84	42.20	13	8,347	0.16%
2023/06/06	16	40.49	23	40.45	41.60	-7	7,586	-0.09%
2023/06/05	112	40.62	39.1	41.30	41.50	73	6,726	1.08%	大買/
2023/06/02	3	37.58	4	37.44	37.75	-1	6,135	-0.02%
2023/06/01	1	33.80	1	34.00	34.35	0	5,841	0.00%
2023/05/31	3	34.78	1	35.15	34.50	2	5,684	0.04%
2023/05/30	15	34.72	0	0.00	34.60	15	5,527	0.27%
2023/05/29	22	34.28	44	33.91	35.10	-22	5,297	-0.42%
2023/05/26	0	0.00	16	32.49	32.05	-16	4,943	-0.32%
2023/05/25	5	32.24	24	32.50	32.65	-19	4,861	-0.39%
2023/05/24	1	31.35	0	0.00	31.35	1	4,635	0.02%
2023/05/17	0	0.00	1	29.10	29.30	-1	4,463	-0.02%
2023/05/16	1	28.80	15	28.80	28.70	-14	4,410	-0.32%
2023/05/15	4	28.53	3	28.30	28.25	1	4,382	0.02%
2023/05/12	9	28.64	0	0.00	28.60	9	4,397	0.20%
2023/05/11	2	28.90	0	0.00	28.30	2	4,428	0.05%
2023/05/10	13	28.97	0	0.00	29.20	13	4,405	0.30%
2023/05/09	6	28.88	5	28.70	28.65	1	4,363	0.02%
2023/05/08	6	29.79	2.2	30.64	29.35	3.8	4,261	0.09%
2023/05/05	3	31.90	10	32.33	32.60	-7	3,986	-0.18%
2023/05/04	3	31.60	9	31.71	31.85	-6	3,887	-0.15%
2023/05/03	2	31.95	4	31.96	31.50	-2	3,882	-0.05%
2023/05/02	8	31.80	4	31.78	31.75	4	3,932	0.10%
2023/04/28	2	31.60	1	31.70	31.70	1	3,923	0.03%
2023/04/27	3	31.00	3	31.35	31.20	0	3,894	0.00%
2023/04/26	10	31.01	6	30.98	30.90	4	3,868	0.10%
2023/04/25	13	31.28	8	31.18	30.90	5	3,856	0.13%
2023/04/24	10	31.40	3	31.35	31.35	7	3,790	0.18%
2023/04/21	4	31.60	3	31.50	31.35	1	3,767	0.03%
2023/04/20	1	31.45	0	0.00	31.10	1	3,674	0.03%
2023/04/19	13	32.00	28	32.18	32.05	-15	3,592	-0.42%
2023/04/17	1	31.45	3	31.82	31.50	-2	3,365	-0.06%
2023/04/13	2.2	31.20	6	31.07	31.20	-3.8	3,171	-0.12%
2023/04/12	11	30.49	0	0.00	30.40	11	3,006	0.37%
2023/04/11	12	30.29	1	30.30	30.20	11	2,980	0.37%
2023/04/10	1	30.20	7	30.40	30.70	-6	2,917	-0.21%
2023/04/07	6	30.08	0	0.00	29.90	6	2,834	0.21%
2023/04/06	1	28.95	0	0.00	29.30	1	2,738	0.04%
2023/03/31	6	29.15	0.1	29.20	29.05	5.9	2,708	0.22%
2023/03/30	1	29.40	1	29.55	29.50	0	2,665	0.00%
2023/03/29	1	28.60	5.1	28.65	28.65	-4.1	2,532	-0.16%
2023/03/28	0	0.00	6	28.71	28.65	-6	2,550	-0.24%
2023/03/23	0	0.00	2	29.40	29.35	-2	2,499	-0.08%
2023/03/22	0	0.00	2	29.60	29.35	-2	2,487	-0.08%
2023/03/21	0	0.00	1	29.65	29.50	-1	2,414	-0.04%
2023/03/20	0	0.00	3	29.45	29.45	-3	2,387	-0.13%
2023/03/17	11	28.83	4	28.89	29.10	7	2,415	0.29%
2023/03/16	5	28.64	3	28.67	28.30	2	2,370	0.08%
2023/03/15	2	29.58	6	29.45	29.35	-4	2,328	-0.17%
2023/03/14	6	27.62	1	27.95	28.05	5	2,136	0.23%
2023/03/09	2	28.90	3	28.87	28.60	-1	2,265	-0.04%
2023/03/08	2	28.60	2	28.33	28.70	0	2,226	0.00%
2023/03/06	0	0.00	5	27.70	27.70	-5	2,137	-0.23%
2023/03/03	5	27.55	0	0.00	27.55	5	2,134	0.23%
2023/02/24	0	0.00	1	27.40	27.80	-1	2,112	-0.05%
2023/02/23	2	27.88	0	0.00	27.70	2	2,112	0.09%
2023/02/22	0	0.00	5	27.35	27.75	-5	2,077	-0.24%
2023/02/20	0	0.00	5	27.75	27.65	-5	2,045	-0.24%
2023/02/16	0	0.00	5	26.65	26.90	-5	1,998	-0.25%
2023/02/15	0	0.00	8	26.49	26.55	-8	2,034	-0.39%
2023/02/13	5	26.28	0	0.00	26.35	5	2,074	0.24%
2023/02/10	0	0.00	1	26.25	26.25	-1	2,101	-0.05%
2023/02/09	0	0.00	9	27.18	27.15	-9	2,124	-0.42%
2023/02/08	4	26.80	0	0.00	26.80	4	2,102	0.19%
2023/02/06	0	0.00	1	26.45	26.45	-1	2,117	-0.05%
2023/02/03	0	26.65	0	0.00	26.40	0	2,203	0.00%
2023/01/09	1	25.95	0	0.00	25.85	1	2,296	0.04%
2022/12/30	0	0.00	1	25.50	25.40	-1	2,534	-0.04%
2022/12/27	2	26.35	0	0.00	26.05	2	2,795	0.07%
2022/12/26	3	26.17	2	26.20	26.20	1	2,813	0.04%
2022/12/15	2	26.90	3	27.05	26.80	-1	3,042	-0.03%
2022/12/13	4	26.64	0	0.00	26.45	4	3,179	0.13%
2022/12/06	7	26.91	0	0.00	26.95	7	3,346	0.21%
2022/12/05	10	27.20	6	27.20	27.35	4	3,350	0.12%
2022/12/02	0	0.00	1	26.65	26.65	-1	3,290	-0.03%
2022/11/30	6	26.13	0	0.00	25.95	6	3,348	0.18%
2022/11/22	1	25.35	0	0.00	25.00	1	4,259	0.02%
2022/11/21	6	25.70	0	0.00	25.35	6	4,390	0.14%
2022/11/18	0	0.00	6	25.92	25.90	-6	4,731	-0.13%
2022/11/16	0	0.00	20	25.05	25.05	-20	4,823	-0.41%
2022/11/15	2	25.45	4	25.24	25.50	-2	5,049	-0.04%
2022/11/14	0	0.00	0	25.00	25.05	0	5,353	0.00%
2022/11/11	0	0.00	1	25.75	25.00	-1	5,368	-0.02%
2022/11/10	0	0.00	11	25.35	25.25	-11	5,353	-0.21%
2022/11/09	0	0.00	0	25.25	25.15	0	5,595	0.00%
2022/11/04	2	25.30	2	25.40	25.40	0	5,672	0.00%
2022/11/02	0	0.00	1	24.90	24.90	-1	5,819	-0.02%
2022/11/01	1	24.80	8	24.53	24.75	-7	5,819	-0.12%
2022/10/31	0	0.00	1	24.20	24.15	-1	5,742	-0.02%
2022/10/27	0	0.00	22	23.41	24.30	-22	5,750	-0.38%
2022/10/25	4	24.30	0	0.00	23.65	4	5,829	0.07%
2022/10/24	8	24.38	0	0.00	24.40	8	5,981	0.13%
2022/10/21	10	24.25	0	0.00	24.05	10	6,047	0.17%
2022/10/20	3	24.45	0	0.00	24.55	3	6,078	0.05%
2022/10/19	1	25.65	1	25.75	25.10	0	6,126	0.00%
2022/10/18	2	25.50	0	0.00	25.30	2	6,122	0.03%
2022/10/12	0	0.00	1	25.60	25.65	-1	6,288	-0.02%
2022/10/11	0	0.00	4	25.75	25.95	-4	6,412	-0.06%
2022/10/07	2	27.98	1	27.80	27.90	1	6,459	0.02%
2022/10/06	0	0.00	0	28.60	28.25	0	6,597	0.00%
2022/10/05	2	28.95	0	0.00	28.40	2	6,639	0.03%
2022/10/04	31	28.70	8	28.43	28.80	23	6,554	0.35%
2022/10/03	0.1	27.05	0	0.00	27.00	0.1	6,567	0.00%
2022/09/30	5	27.10	0	0.00	27.50	5	6,597	0.08%
2022/09/28	0	0.00	4	27.78	27.10	-4	6,613	-0.06%
2022/09/26	0	0.00	2	28.95	29.25	-2	6,818	-0.03%
2022/09/23	3	31.17	0	0.00	30.50	3	6,879	0.04%
2022/09/22	7	30.93	5	31.45	31.55	2	6,956	0.03%
2022/09/21	6.1	31.61	4	32.40	31.30	2.1	7,035	0.03%
2022/09/20	1	31.65	0	0.00	31.85	1	7,069	0.01%
2022/09/19	0	0.00	5	31.70	31.35	-5	7,233	-0.07%
2022/09/16	11	32.07	2	32.10	31.65	9	7,247	0.12%
2022/09/15	6	32.97	4	33.80	32.50	2	7,191	0.03%
2022/09/14	6	32.97	7	32.31	33.15	-1	7,084	-0.01%
2022/09/13	5	32.77	3	32.80	32.75	2	7,032	0.03%
2022/09/12	9	33.01	0	0.00	32.65	9	7,037	0.13%
2022/09/08	13	32.67	3	32.87	32.75	10	7,043	0.14%
2022/09/07	0	0.00	2	32.00	32.00	-2	7,020	-0.03%
2022/09/06	11	31.65	2	32.08	31.70	9	7,026	0.13%
2022/09/05	11	32.76	10	32.72	32.55	1	6,985	0.01%
2022/09/02	5	32.47	10	32.65	32.50	-5	6,875	-0.07%
2022/09/01	25	33.44	8	33.40	32.90	17	6,832	0.25%
2022/08/31	6	33.08	4	33.18	33.40	2	6,709	0.03%
2022/08/30	1	32.60	8	32.16	32.70	-7	6,537	-0.11%
2022/08/29	0	0.00	3	30.30	30.70	-3	6,330	-0.05%
2022/08/26	4	31.44	1	31.30	31.15	3	6,281	0.05%
2022/08/25	10	32.34	11	32.77	32.05	-1	6,172	-0.02%
2022/08/24	3	31.90	1	31.55	31.55	2	5,839	0.03%
2022/08/23	3	31.30	2	31.65	31.35	1	5,778	0.02%
2022/08/22	1	32.35	3	31.93	32.25	-2	5,735	-0.03%
2022/08/19	6	31.88	18	31.41	31.95	-12	5,510	-0.22%
2022/08/18	3	29.47	2	29.40	30.15	1	5,293	0.02%
2022/08/17	6	29.54	4	29.66	29.65	2	5,345	0.04%
2022/08/16	16	30.88	15	30.69	29.70	1	5,316	0.02%
2022/08/15	5	30.45	0.1	30.31	30.50	4.9	5,074	0.10%
2022/08/10	0.1	29.60	0	0.00	29.55	0.1	4,904	0.00%
2022/08/09	5	29.25	4	29.33	29.75	1	4,841	0.02%
2022/08/05	0	0.00	2	28.65	28.75	-2	4,676	-0.04%
2022/08/03	0	0.00	2	28.13	27.85	-2	4,625	-0.04%
2022/08/02	2	28.35	0	0.00	28.40	2	4,589	0.04%
2022/08/01	2	30.00	0	0.00	29.20	2	4,547	0.04%
2022/07/29	8	30.82	1	30.95	30.35	7	4,473	0.16%
2022/07/28	1	30.45	6	30.33	30.30	-5	4,297	-0.12%
2022/07/27	0	0.00	4	29.68	29.95	-4	4,222	-0.09%
2022/07/26	0	0.00	3	29.87	29.80	-3	4,174	-0.07%
2022/07/22	0	0.00	6	29.70	29.70	-6	4,073	-0.15%
2022/07/21	7	30.34	1	29.80	29.90	6	4,049	0.15%
2022/07/20	13	30.75	18	30.62	30.35	-5	3,972	-0.13%
2022/07/18	7	29.38	27	29.50	29.40	-20	3,783	-0.53%
2022/07/15	1	28.00	2	27.90	28.00	-1	3,622	-0.03%
2022/07/14	2	27.28	2	26.98	27.70	0	3,502	0.00%
2022/07/13	37	27.13	37	26.93	26.95	0	3,340	0.00%
2022/07/12	1	26.50	0	0.00	25.75	1	3,264	0.03%
2022/07/08	2	27.28	2	27.40	27.40	0	3,106	0.00%
2022/07/07	0	0.00	3	26.12	25.95	-3	3,048	-0.10%
2022/07/06	1	26.50	1	26.30	26.05	0	3,015	0.00%
2022/07/05	3	27.50	0	0.00	26.30	3	2,977	0.10%
2022/07/01	5	29.70	3.1	29.99	28.55	1.9	2,680	0.07%
2022/06/30	5	30.78	9	30.87	30.35	-4	2,549	-0.16%
2022/06/29	2	30.68	7	30.54	30.95	-5	2,437	-0.21%
2022/06/28	13	30.31	6	30.25	30.65	7	2,326	0.30%
2022/06/24	5	28.40	10	28.03	28.00	-5	1,970	-0.25%
2022/06/22	6	27.50	1	27.95	27.40	5	1,922	0.26%
2022/06/21	4	28.11	4	27.50	27.80	0	1,921	0.00%
2022/06/20	1.1	28.07	0	0.00	27.65	1.1	1,904	0.06%
2022/06/17	0	0.00	6	27.78	28.15	-6	1,858	-0.32%
2022/06/16	0	0.00	12	28.23	27.10	-12	1,801	-0.67%
2022/06/15	2	28.50	0	0.00	28.05	2	1,760	0.11%
2022/06/14	0	0.00	11	27.70	28.15	-11	1,842	-0.60%
2022/06/13	2	27.50	2	27.90	28.00	0	1,803	0.00%
2022/06/10	2	27.55	4	27.73	28.00	-2	1,773	-0.11%
2022/06/09	59	27.87	35	27.87	27.75	24	1,728	1.39%
2022/06/07	0	0.00	1	26.85	26.75	-1	1,643	-0.06%
2022/05/31	3	26.40	0	0.00	26.40	3	1,677	0.18%
2022/05/30	0	0.00	3	26.25	26.50	-3	1,671	-0.18%
2022/05/25	3	25.82	5	26.06	25.40	-2	1,690	-0.12%
2022/05/20	1	24.50	0	0.00	24.60	1	1,850	0.05%
2022/05/13	0	0.00	2	23.00	22.90	-2	2,360	-0.08%
2022/05/10	0	0.00	1	23.05	23.15	-1	2,401	-0.04%
2022/04/29	0	0.00	5	23.40	23.35	-5	2,523	-0.20%
2022/04/22	0	0.00	5	24.10	24.25	-5	2,824	-0.18%
2022/04/12	15	24.20	0	0.00	24.05	15	3,359	0.45%
2022/04/11	0	0.00	1	24.40	24.35	-1	3,562	-0.03%
2022/03/31	0	26.20	0	0.00	26.05	0	4,630	0.00%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/29	0	0.00	10	26.15	26.00	-10	4,668	-0.21%
2022/03/25	4	26.50	0	0.00	26.25	4	4,658	0.09%
2022/03/24	0	0.00	8	26.38	26.65	-8	4,645	-0.17%
2022/03/22	0	0.00	10	26.40	26.40	-10	4,742	-0.21%
2022/03/21	11	26.26	10	26.65	26.20	1	4,789	0.02%
2022/03/18	0	26.50	0	0.00	26.30	0	4,784	0.00%
2022/03/17	12	26.55	2	26.20	26.20	10	4,800	0.21%
2022/03/15	1	25.10	0	0.00	25.00	1	4,713	0.02%
2022/03/10	0	0.00	1	25.90	25.80	-1	4,732	-0.02%
2022/03/09	1	24.80	2	24.35	24.70	-1	4,690	-0.02%
2022/03/08	1	24.25	3	24.52	23.55	-2	4,670	-0.04%
2022/03/07	1	24.85	1	25.35	24.80	0	4,639	0.00%
2022/03/04	5	25.94	0	0.00	25.85	5	4,632	0.11%
2022/03/02	0	0.00	3	25.82	25.80	-3	4,644	-0.06%
2022/03/01	0	0.00	2.1	26.15	26.00	-2.1	4,646	-0.04%
2022/02/25	2	25.70	0	0.00	25.60	2	4,582	0.04%
2022/02/24	2	26.00	2	25.98	25.90	0	4,501	0.00%
2022/02/23	2	26.40	4	26.31	26.85	-2	4,378	-0.05%
2022/02/21	7	26.64	1	26.70	26.55	6	4,480	0.13%
2022/02/18	17	27.08	7	27.09	27.20	10	4,619	0.22%
2022/02/17	4	26.96	1	26.95	26.70	3	4,659	0.06%
2022/02/16	0	0.00	1	25.85	25.85	-1	4,741	-0.02%
2022/02/15	1	26.15	0	0.00	26.05	1	4,714	0.02%
2022/02/14	0	0.00	7	26.10	26.10	-7	4,724	-0.15%
2022/02/08	0	0.00	2	26.78	26.75	-2	4,760	-0.04%
2022/02/07	0	0.00	3	26.40	26.65	-3	4,887	-0.06%
2022/01/26	0	0.00	2	26.25	26.00	-2	4,919	-0.04%
2022/01/24	0.1	26.80	1	26.70	26.80	-0.9	5,185	-0.02%
2022/01/21	12	27.20	5	27.15	27.10	7	5,563	0.13%
2022/01/19	4	28.05	3	27.75	27.95	1	5,495	0.02%
2022/01/18	3	28.10	0	0.00	27.35	3	5,466	0.05%
2022/01/17	2	27.40	0	0.00	27.85	2	5,477	0.04%
2022/01/13	0	0.00	19	28.20	27.70	-19	5,414	-0.35%
2022/01/11	2	29.15	0	0.00	28.45	2	5,429	0.04%
2022/01/10	2	28.65	0	0.00	28.70	2	5,401	0.04%
2022/01/07	3	28.80	3	27.65	27.55	0	5,316	0.00%
2022/01/05	1	29.40	2	29.25	28.80	-1	5,455	-0.02%
2022/01/04	3	29.02	7	28.94	29.30	-4	5,337	-0.07%
2022/01/03	14	29.40	11	29.88	28.50	3	5,174	0.06%
2021/12/30	5	28.48	6	28.27	28.40	-1	4,886	-0.02%
2021/12/29	9	28.40	10	28.13	28.55	-1	4,837	-0.02%
2021/12/28	4	27.99	6	28.01	28.40	-2	4,602	-0.04%
2021/12/24	1	26.60	0	0.00	26.45	1	4,485	0.02%
2021/12/23	0	0.00	3	26.60	26.45	-3	4,643	-0.06%
2021/12/16	0	0.00	1	27.20	26.65	-1	6,068	-0.02%
2021/12/15	1	26.00	0	0.00	26.90	1	5,958	0.02%
2021/12/13	0	0.00	1	26.65	26.65	-1	5,937	-0.02%
2021/12/10	1	26.50	2	26.50	26.40	-1	5,943	-0.02%
2021/12/09	0	0.00	1	26.45	25.90	-1	5,921	-0.02%
2021/12/08	2	25.60	0	0.00	25.60	2	5,915	0.03%
2021/12/07	3	26.05	0	0.00	26.10	3	5,920	0.05%
2021/12/03	2	26.53	2	26.60	26.35	0	6,066	0.00%
2021/12/02	2	25.90	0	0.00	26.00	2	6,059	0.03%
2021/11/29	1	25.65	0	0.00	26.25	1	6,314	0.02%
2021/11/26	4	26.20	7.1	26.13	26.30	-3.1	6,328	-0.05%
2021/11/24	4	26.79	1	26.75	26.75	3	6,483	0.05%
2021/11/22	2	27.55	0	0.00	27.00	2	6,577	0.03%
2021/11/19	0	0.00	6	27.08	26.95	-6	6,592	-0.09%
2021/11/18	2	27.98	0	0.00	27.45	2	6,548	0.03%
2021/11/17	4.1	28.95	15	28.52	29.00	-10.9	6,373	-0.17%
2021/11/16	23	28.52	4	28.96	28.25	19	6,195	0.31%
2021/11/15	0	0.00	4	28.01	28.25	-4	5,960	-0.07%
2021/11/09	5	26.90	0	0.00	26.65	5	5,720	0.09%
2021/11/04	11	27.37	0	0.00	27.20	11	5,946	0.18%
2021/11/02	19	27.68	3	26.83	26.60	16	6,019	0.27%
2021/11/01	23	27.98	14	27.71	27.65	9	5,992	0.15%
2021/10/29	16	27.67	10	27.44	27.80	6	5,863	0.10%
2021/10/28	0	0.00	1	26.35	26.00	-1	5,557	-0.02%
2021/10/27	1	26.20	0	0.00	26.15	1	5,849	0.02%
2021/10/26	0	0.00	3	26.48	26.20	-3	6,036	-0.05%
2021/10/25	2	26.40	6	26.27	26.40	-4	6,066	-0.07%
2021/10/21	9	26.59	0	0.00	26.40	9	6,048	0.15%
2021/10/20	1	26.45	0	0.00	26.50	1	6,082	0.02%
2021/10/19	1	26.85	4	26.69	26.85	-3	6,252	-0.05%
2021/10/14	9	26.98	4	27.01	26.55	5	6,182	0.08%
2021/10/13	2	26.95	15	26.67	27.35	-13	6,140	-0.21%
2021/10/12	10	26.05	0	0.00	26.10	10	6,095	0.16%
2021/10/07	3	26.35	7	26.86	26.75	-4	6,188	-0.06%
2021/10/06	2	26.65	2	26.40	25.80	0	6,134	0.00%
2021/10/05	3	26.82	9	26.28	26.60	-6	6,098	-0.10%
2021/10/04	6	26.65	8	26.03	26.05	-2	6,021	-0.03%
2021/10/01	9	27.28	5	26.40	26.55	4	5,962	0.07%
2021/09/30	5	27.64	6	28.38	27.75	-1	5,796	-0.02%
2021/09/29	8	29.14	10	29.33	28.30	-2	5,625	-0.04%
2021/09/28	7.1	28.76	28	28.86	29.15	-20.9	5,360	-0.39%
2021/09/27	37	28.75	12	28.47	28.55	25	5,168	0.48%
2021/09/24	15	27.23	64	27.15	27.85	-49	4,704	-1.04%
2021/09/23	6	26.23	1	26.25	26.25	5	4,262	0.12%
2021/09/16	0	0.00	1	25.55	25.50	-1	4,137	-0.02%
2021/09/15	2	26.50	2	25.45	26.50	0	4,097	0.00%
2021/09/14	0	0.00	25	24.95	25.15	-25	4,054	-0.62%
2021/09/08	31	27.21	15	26.91	26.35	16	3,970	0.40%
2021/09/07	5	26.83	1	27.20	26.95	4	3,841	0.10%
2021/09/06	0	0.00	4	28.00	26.85	-4	3,802	-0.11%
2021/09/03	8	27.60	0	0.00	27.70	8	3,735	0.21%
2021/09/02	1	26.85	2	26.90	26.85	-1	3,561	-0.03%
2021/08/31	18	26.00	42	26.47	27.15	-24	3,446	-0.70%
2021/08/30	38	26.85	2	27.18	26.60	36	3,386	1.06%
2021/08/27	35	25.35	15	25.02	25.35	20	3,222	0.62%
2021/08/26	0	0.00	0	24.20	24.20	0	3,119	0.00%
2021/08/25	1	24.10	0	0.00	23.85	1	3,083	0.03%
2021/08/20	2	22.25	2	22.55	22.30	0	3,024	0.00%
2021/08/18	1	22.10	0	0.00	23.15	1	3,013	0.03%
2021/08/16	5	24.96	5	24.15	23.90	0	2,965	0.00%
2021/08/13	3	24.47	3	25.10	25.05	0	2,944	0.00%
2021/08/12	0	0.00	7	25.00	24.90	-7	2,906	-0.24%
2021/08/11	10	24.55	5	25.02	24.00	5	2,896	0.17%
2021/08/10	1	27.95	1	27.70	25.35	0	2,843	0.00%
2021/08/09	0	0.00	1	28.10	28.15	-1	2,685	-0.04%
2021/08/06	2	28.00	3.5	28.01	28.15	-1.4	2,582	-0.05%
2021/08/05	1	27.45	0	0.00	27.30	1	2,479	0.04%
2021/08/02	45	27.31	0	0.00	28.10	45	2,336	1.93%
2021/07/30	1	25.85	2	26.50	26.90	-1	2,006	-0.05%
2021/07/29	2	24.50	0	0.00	25.10	2	1,825	0.11%
2021/07/26	2	24.60	4	24.59	24.70	-2	1,775	-0.11%
2021/07/23	5	25.00	3	25.53	25.20	2	1,739	0.11%
2021/07/21	0	0.00	4	23.94	23.35	-4	1,577	-0.25%
2021/07/19	4	24.70	2	25.20	24.85	2	1,566	0.13%
2021/07/16	2	23.60	0	0.00	23.80	2	1,532	0.13%
2021/07/15	0	0.00	2	24.40	24.50	-2	1,480	-0.14%
2021/07/13	2	22.45	0	0.00	22.05	2	1,368	0.15%
2021/07/02	0	0.00	3	22.65	22.65	-3	1,708	-0.18%
2021/07/01	2	22.85	7	22.77	22.55	-5	1,775	-0.28%
2021/06/29	0	0.00	5	22.85	22.65	-5	1,815	-0.28%
2021/06/25	0	0.00	1	22.80	22.65	-1	1,945	-0.05%
2021/06/24	10	22.73	0	0.00	22.75	10	1,968	0.51%
2021/06/21	10	22.90	10	22.85	22.90	0	2,014	0.00%
2021/06/07	0	0.00	4	22.75	22.75	-4	2,540	-0.16%
2021/05/12	0	0.00	2	20.85	21.65	-2	3,244	-0.06%
2021/04/26	2	26.80	2	26.75	26.70	0	4,111	0.00%
2021/04/22	2	27.45	2	27.25	26.50	0	4,470	0.00%
2021/04/16	0	28.35	1	27.70	27.85	-1	4,641	-0.02%
2021/04/14	1	26.95	0	0.00	28.00	1	4,652	0.02%
2021/04/13	0	0.00	1	28.60	28.15	-1	4,708	-0.02%
2021/04/12	1	28.80	1.1	28.69	28.60	-0.1	4,695	0.00%
2021/04/09	4	28.90	1	29.10	29.00	3	4,678	0.06%
2021/04/08	1	29.15	163	28.85	28.85	-162	4,623	-3.50%	大賣/鉅額交易
2021/04/07	2	28.10	1	28.10	28.05	1	4,576	0.02%
2021/04/06	2	27.13	0	0.00	27.55	2	4,543	0.04%
2021/03/31	3	27.00	0	0.00	27.20	3	4,545	0.07%
2021/03/30	26	27.75	14	27.50	27.40	12	4,525	0.27%
2021/03/29	1	27.90	0	0.00	27.70	1	4,484	0.02%
2021/03/26	3	27.10	0	0.00	27.55	3	4,486	0.07%
2021/03/25	9	27.10	1	27.05	27.35	8	4,500	0.18%
2021/03/23	18	27.70	0	0.00	27.10	18	4,538	0.40%
2021/03/22	3	28.57	13	28.97	28.45	-10	4,594	-0.22%
2021/03/19	1	28.60	1	28.45	28.25	0	4,500	0.00%
2021/03/18	0	0.00	1	28.10	28.35	-1	4,466	-0.02%
2021/03/17	1	27.90	0	0.00	27.90	1	4,447	0.02%
2021/03/15	1	28.10	11	27.87	27.85	-10	4,656	-0.21%
2021/03/12	0	0.00	4	26.96	27.10	-4	4,636	-0.09%
2021/03/11	0	0.00	4	26.88	26.95	-4	4,675	-0.09%
2021/03/10	3	26.50	5	26.25	26.50	-2	4,708	-0.04%
2021/03/09	10	26.33	10	26.45	26.20	0	4,746	0.00%
2021/03/08	12	27.58	15	27.59	27.00	-3	4,793	-0.06%
2021/03/05	6	27.52	29	27.20	27.60	-23	4,795	-0.48%
2021/03/04	5	26.38	7	26.60	26.75	-2	4,666	-0.04%
2021/03/03	8	25.81	0	0.00	25.90	8	4,671	0.17%
2021/03/02	3	26.43	24	26.37	25.95	-21	4,758	-0.44%
2021/02/26	4	25.98	2	26.00	25.95	2	5,021	0.04%
2021/02/25	8	25.51	2	25.75	25.70	6	5,065	0.12%
2021/02/24	0	0.00	9	25.10	25.15	-9	5,103	-0.18%
2021/02/23	2	25.00	0	0.00	25.15	2	5,275	0.04%
2021/02/22	0	0.00	1	26.10	25.55	-1	5,716	-0.02%
2021/02/19	21	25.28	0	0.00	25.70	21	5,983	0.35%
2021/02/18	10	25.32	21	24.91	25.50	-11	6,045	-0.18%
2021/02/17	7	24.16	0	0.00	24.25	7	6,075	0.12%
2021/02/04	1	23.75	0	0.00	23.50	1	6,153	0.02%
2021/02/03	0	0.00	3	23.93	23.85	-3	6,183	-0.05%
2021/02/02	1	23.30	6	22.77	23.60	-5	6,271	-0.08%
2021/02/01	17	23.78	6	24.02	22.50	11	6,330	0.17%
2021/01/29	2	23.55	5	23.89	23.50	-3	6,210	-0.05%
2021/01/28	4	23.99	6	24.11	23.55	-2	6,283	-0.03%
2021/01/25	0	0.00	2	23.45	23.55	-2	6,259	-0.03%
2021/01/22	2	23.80	2	24.00	24.00	0	6,440	0.00%
2021/01/21	0	0.00	3	24.60	24.00	-3	6,597	-0.05%
2021/01/20	6	23.79	1	23.50	23.50	5	7,039	0.07%
2021/01/19	7	24.56	0	0.00	24.45	7	7,090	0.10%
2021/01/18	25	23.49	8	24.10	25.65	17	7,289	0.23%
2021/01/15	8	24.84	0	0.00	24.50	8	7,472	0.11%
2021/01/14	6	26.23	0	0.00	26.10	6	7,616	0.08%
2021/01/13	10	26.69	15	26.65	26.00	-5	7,644	-0.07%
2021/01/12	32	28.21	1	27.35	27.25	31	7,628	0.41%
2021/01/11	14	29.26	4	29.10	29.05	10	7,693	0.13%
2021/01/08	26	29.52	8	29.90	29.15	18	7,931	0.23%
2021/01/07	5	29.30	0	0.00	29.40	5	8,027	0.06%
2021/01/06	54	29.23	52	30.41	29.15	2	8,239	0.02%
2021/01/05	3	30.52	1	30.55	30.55	2	8,375	0.02%
2021/01/04	13	30.50	0	0.00	30.50	13	8,670	0.15%
2020/12/31	7	30.10	7	30.00	30.15	0	8,758	0.00%
2020/12/30	22	30.28	0	0.00	30.05	22	8,843	0.25%
2020/12/29	1	29.55	0	0.00	29.50	1	9,133	0.01%
2020/12/28	6	29.37	9	30.02	30.15	-3	9,367	-0.03%
2020/12/25	5	29.45	0	0.00	29.20	5	9,453	0.05%
2020/12/24	3	29.45	1	29.50	29.40	2	9,529	0.02%
2020/12/23	2	28.50	2	29.10	29.30	0	9,655	0.00%
2020/12/22	21	29.21	0	0.00	28.25	21	10,782	0.19%
2020/12/21	12	29.07	14	29.25	29.30	-2	11,007	-0.02%
2020/12/18	2	29.08	0	0.00	29.40	2	11,095	0.02%
2020/12/16	0	0.00	7	30.36	30.15	-7	11,178	-0.06%
2020/12/15	5	29.85	55	29.47	29.15	-50	11,149	-0.45%
2020/12/09	5	30.19	5	30.14	30.75	0	11,468	0.00%
2020/12/07	17	28.29	2	28.73	28.90	15	11,492	0.13%
2020/12/02	13	28.69	0	0.00	28.45	13	11,930	0.11%
2020/12/01	33	29.34	1	28.15	29.35	32	12,367	0.26%
2020/11/30	1	28.90	10	28.80	28.60	-9	12,822	-0.07%
2020/11/27	5	29.15	1	29.00	29.15	4	13,012	0.03%
2020/11/26	6	29.71	9	29.66	29.45	-3	13,112	-0.02%
2020/11/25	24	28.85	5	29.31	29.40	19	13,214	0.14%
2020/11/20	15	31.61	28	31.15	30.80	-13	13,861	-0.09%
2020/11/19	37	30.78	49	30.78	31.00	-12	13,900	-0.09%
2020/11/18	36	33.77	36	34.89	32.55	0	13,522	0.00%
2020/11/17	8	36.40	19	36.48	36.15	-11	13,395	-0.08%
2020/11/16	48	36.45	2	36.98	36.80	46	13,678	0.34%
2020/11/13	12	36.66	28	36.59	36.50	-16	13,837	-0.12%
2020/11/12	31	36.12	0	0.00	36.15	31	14,144	0.22%
2020/11/11	4	36.45	17	36.54	36.90	-13	14,467	-0.09%
2020/11/10	28	36.68	24	36.94	36.15	4	14,618	0.03%
2020/11/09	5	37.40	23	37.37	37.25	-18	14,931	-0.12%
2020/11/06	26	36.76	26	36.54	36.15	0	15,233	0.00%
2020/11/05	13	37.04	5	37.42	36.75	8	15,914	0.05%
2020/11/04	24	37.01	20	37.03	36.80	4	15,893	0.03%
2020/11/03	11	36.50	6	36.53	37.20	5	16,057	0.03%
2020/11/02	9	36.44	11	36.52	36.10	-2	16,099	-0.01%
2020/10/30	9	37.59	25	36.96	36.55	-16	16,172	-0.10%
2020/10/29	10	37.39	8	37.41	37.95	2	16,032	0.01%
2020/10/28	45	37.59	51	38.13	37.05	-6	15,940	-0.04%
2020/10/27	0	0.00	3	36.17	36.85	-3	15,541	-0.02%
2020/10/26	34	36.31	37	36.38	36.30	-3	15,581	-0.02%
2020/10/23	22	35.08	94	34.69	36.00	-72	15,291	-0.47%
2020/10/22	20	33.22	22	33.46	33.00	-2	14,867	-0.01%
2020/10/21	1	32.45	17	32.48	33.00	-16	14,600	-0.11%
2020/10/20	24	32.56	10	32.41	32.40	14	14,543	0.10%
2020/10/19	16	32.81	0	0.00	32.65	16	14,460	0.11%
2020/10/16	27	32.57	10	32.83	33.15	17	14,423	0.12%
2020/10/15	37	32.87	7	32.82	33.15	30	14,187	0.21%
2020/10/14	6	32.77	19.3	32.72	32.30	-13.3	14,049	-0.09%
2020/10/13	31	31.76	8	31.85	31.75	23	13,853	0.17%
2020/10/12	43	31.05	53.1	31.30	32.20	-10.1	13,665	-0.07%
2020/10/08	9	29.84	9	30.15	30.00	0	13,393	0.00%
2020/10/07	3	30.05	3	30.02	30.00	0	13,332	0.00%
2020/10/06	6	29.93	15	30.49	29.90	-9	13,297	-0.07%
2020/10/05	3	29.20	19	29.44	29.60	-16	13,095	-0.12%
2020/09/30	0	0.00	2	28.40	28.30	-2	13,009	-0.02%
2020/09/29	2	27.45	0	0.00	27.60	2	12,981	0.02%
2020/09/28	4	28.15	20	27.68	28.15	-16	13,018	-0.12%
2020/09/25	66	29.78	72	30.95	27.15	-6	12,999	-0.05%
2020/09/24	15	28.83	48	29.09	29.00	-33	11,943	-0.28%
2020/09/23	10	28.25	12	28.04	28.20	-2	11,760	-0.02%
2020/09/22	11	27.42	11	27.68	27.95	0	11,712	0.00%
2020/09/21	4	28.05	0	0.00	27.80	4	11,732	0.03%
2020/09/17	5	27.29	10	27.56	28.10	-5	11,712	-0.04%
2020/09/16	0	0.00	5	26.90	26.80	-5	11,571	-0.04%
2020/09/15	17	26.67	16	26.83	26.50	1	11,517	0.01%
2020/09/14	18	25.73	17	25.58	26.15	1	11,405	0.01%
2020/09/11	20	26.20	5	26.14	26.00	15	11,235	0.13%
2020/09/10	46	27.23	20	27.20	26.90	26	11,123	0.23%
2020/09/09	20	26.78	48	27.65	27.50	-28	11,045	-0.25%
2020/09/08	32	27.39	11	27.85	27.10	21	10,906	0.19%
2020/09/07	27	29.17	31	29.45	28.70	-4	10,716	-0.04%
2020/09/04	67	28.55	49	28.94	29.60	18	10,534	0.17%
2020/09/03	43	29.45	14	28.89	29.00	29	10,036	0.29%
2020/09/02	2	27.65	31	27.85	28.00	-29	9,499	-0.31%
2020/09/01	2	27.20	10	27.03	27.00	-8	9,447	-0.08%
2020/08/28	14	26.61	14	26.29	26.50	0	9,153	0.00%
2020/08/27	13	25.87	11	25.88	25.75	2	9,005	0.02%
2020/08/26	61	26.84	30	26.63	25.75	31	8,866	0.35%
2020/08/25	0	0.00	25	25.76	26.05	-25	8,134	-0.31%
2020/08/24	5	23.17	8	23.53	23.70	-3	8,044	-0.04%
2020/08/21	23	23.83	1	24.05	23.50	22	7,980	0.28%
2020/08/20	18	23.66	1	23.35	23.40	17	7,820	0.22%
2020/08/19	0	0.00	5	25.80	25.90	-5	7,567	-0.07%
2020/08/18	10	26.00	3	25.17	25.80	7	7,345	0.10%
2020/08/17	56	24.66	53	25.69	25.10	3	7,016	0.04%
2020/08/14	0	0.00	18	24.09	24.15	-18	6,639	-0.27%
2020/08/13	15	23.89	1	23.95	23.85	14	6,448	0.22%
2020/08/12	1	23.95	1	24.05	24.00	0	6,039	0.00%
2020/08/11	9	22.50	12	23.78	21.90	-3	5,662	-0.05%
2020/08/10	0	0.00	11	22.77	22.85	-11	4,937	-0.22%
2020/08/07	7	20.16	24	20.46	20.80	-17	4,861	-0.35%
2020/08/06	15	19.49	4	19.30	19.35	11	4,793	0.23%
2020/08/05	22	19.20	8	19.28	19.30	14	4,725	0.30%
2020/08/04	0	0.00	3	18.52	18.55	-3	4,700	-0.06%
2020/08/03	0	0.00	3	18.23	18.30	-3	4,731	-0.06%
2020/07/31	0	0.00	11	17.95	17.95	-11	4,808	-0.23%
2020/07/30	2	17.95	22	17.87	17.95	-20	4,948	-0.40%
2020/07/29	8	16.56	6	16.60	17.00	2	4,785	0.04%
2020/07/28	1	16.15	0	0.00	16.25	1	4,737	0.02%
2020/07/24	0	0.00	3	16.75	16.65	-3	4,754	-0.06%
2020/07/23	4	16.80	1	16.55	16.80	3	4,757	0.06%
2020/07/22	3	16.27	0	0.00	16.70	3	4,742	0.06%
2020/07/20	5	15.80	0	0.00	15.75	5	4,638	0.11%
2020/07/17	0	0.00	2.2	15.79	15.50	-2.2	4,627	-0.05%
2020/07/14	2	15.78	0	0.00	15.70	2	4,630	0.04%
2020/07/13	2	16.40	0	0.00	16.35	2	4,586	0.04%
2020/07/10	8	16.67	0	0.00	16.60	8	4,545	0.18%
2020/07/08	0	0.00	7	18.96	18.90	-7	4,246	-0.16%
2020/07/07	6	19.08	1	19.00	18.95	5	4,145	0.12%
2020/07/06	0	0.00	4	19.30	19.40	-4	4,033	-0.10%
2020/07/03	10	18.68	3	18.83	18.80	7	3,932	0.18%
2020/07/02	2	18.23	0	0.00	18.35	2	3,850	0.05%
2020/06/30	0	0.00	6.2	18.10	18.05	-6.2	3,765	-0.17%
2020/06/29	0	0.00	15	17.70	17.80	-15	3,688	-0.41%
2020/06/24	21	17.66	18	17.82	17.65	3	3,654	0.08%
2020/06/18	0	0.00	7	17.20	17.25	-7	3,587	-0.20%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/12	5	16.65	10	16.75	16.70	-5	3,732	-0.13%
2020/06/11	13	16.92	0	0.00	16.85	13	3,736	0.35%
2020/06/10	1	17.40	0	0.00	17.35	1	3,742	0.03%
2020/06/09	1	17.65	0	0.00	17.55	1	3,811	0.03%
2020/06/08	3	17.93	2	18.05	17.85	1	3,848	0.03%
2020/06/05	0	0.00	13	17.48	17.55	-13	3,677	-0.35%
2020/06/04	0	0.00	20	17.41	17.35	-20	3,669	-0.55%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/06/02	1	17.25	0	0.00	17.30	1	3,723	0.03%
2020/06/01	0	0.00	4	17.35	17.30	-4	3,836	-0.10%
2020/05/29	7	17.39	0	0.00	17.35	7	3,982	0.18%
2020/05/28	0	0.00	10	17.10	16.90	-10	3,864	-0.26%
2020/05/27	0	0.00	26	17.05	17.15	-26	3,917	-0.66%
2020/05/26	50	17.46	8	17.34	17.20	42	3,978	1.06%
2020/05/22	0	0.00	7	17.00	16.80	-7	3,909	-0.18%
2020/05/21	0	0.00	23	16.85	16.85	-23	3,920	-0.59%
2020/05/20	0	0.00	2	16.90	16.80	-2	3,954	-0.05%
2020/05/15	12	16.89	35	16.86	16.85	-23	4,230	-0.54%
2020/05/14	0	0.00	3	17.15	17.05	-3	4,336	-0.07%
2020/05/13	3	17.32	22	17.28	17.35	-19	4,454	-0.43%
2020/05/12	1	16.80	5	16.80	16.75	-4	4,257	-0.09%
2020/05/11	3	18.02	1	18.25	17.50	2	4,161	0.05%
2020/05/08	10	16.95	16	17.45	17.30	-6	3,963	-0.15%
2020/05/07	12	17.08	18.8	17.02	17.40	-6.8	3,873	-0.18%
2020/05/06	1	16.45	14	16.04	16.95	-13	3,715	-0.35%
2020/05/04	0	0.00	4	15.23	15.30	-4	3,536	-0.11%
2020/04/29	10	15.80	0	0.00	15.35	10	3,549	0.28%
2020/04/28	3	15.43	0	0.00	15.50	3	3,573	0.08%
2020/04/23	3	14.50	0	0.00	14.50	3	3,748	0.08%
2020/04/22	0	0.00	2	14.40	14.40	-2	3,765	-0.05%
2020/04/21	0	0.00	2	14.45	14.45	-2	3,791	-0.05%
2020/04/20	2	14.98	3	14.85	14.85	-1	3,839	-0.03%
2020/04/17	0	0.00	20	15.30	15.00	-20	3,963	-0.50%
2020/04/16	21	14.70	0	0.00	14.60	21	3,991	0.53%
2020/04/09	4	14.45	0	0.00	14.50	4	4,200	0.10%
2020/04/06	1	14.55	1	14.30	14.30	0	4,465	0.00%
2020/03/31	0	0.00	2	14.00	13.95	-2	4,419	-0.05%
2020/03/30	1	13.90	0	0.00	13.95	1	4,395	0.02%
2020/03/26	0	0.00	1	14.05	14.05	-1	4,352	-0.02%
2020/03/25	4	14.48	0	0.00	14.05	4	4,341	0.09%
2020/03/24	1	13.40	1	13.85	14.00	0	4,310	0.00%
2020/03/23	1	12.80	1	12.80	12.80	0	4,248	0.00%
2020/03/19	2	13.03	0	0.00	12.75	2	4,143	0.05%
2020/03/18	0	0.00	39	14.30	14.15	-39	4,070	-0.96%
2020/03/17	1	14.10	0	0.00	14.40	1	4,038	0.02%
2020/03/16	0	0.00	1	14.35	14.35	-1	3,994	-0.03%
2020/03/13	1	13.65	2	13.90	14.10	-1	3,956	-0.03%
2020/03/12	6	15.14	2	15.20	15.15	4	3,859	0.10%
2020/03/11	5	16.14	5	16.26	15.95	0	3,778	0.00%
2020/03/10	0	0.00	26	15.98	16.40	-26	3,750	-0.69%
2020/03/09	7	16.43	4	16.95	15.95	3	3,708	0.08%
2020/03/06	4	16.69	0	0.00	16.75	4	3,635	0.11%
2020/03/05	41	17.01	6	17.08	16.95	35	3,607	0.97%
2020/03/04	3	16.52	2.4	16.53	17.00	0.6	3,478	0.02%
2020/03/03	5	16.16	0	0.00	16.10	5	3,298	0.15%
2020/03/02	2	16.05	0	0.00	15.90	2	3,272	0.06%
2020/02/27	1	16.45	0	0.00	15.75	1	3,226	0.03%
2020/02/26	8	16.76	3	16.77	16.65	5	3,145	0.16%
2020/02/25	1	16.80	2	16.83	16.80	-1	3,109	-0.03%
2020/02/24	1	16.60	0	0.00	16.70	1	3,081	0.03%
2020/02/21	11	16.98	2	17.30	16.90	9	3,048	0.30%
2020/02/20	15	17.52	16	17.51	17.50	-1	2,987	-0.03%
2020/02/19	6	17.10	2	17.28	17.10	4	2,859	0.14%
2020/02/18	15	17.36	6	17.39	17.20	9	2,789	0.32%
2020/02/17	5	17.17	8	16.99	17.20	-3	2,656	-0.11%
2020/02/14	3	16.78	26	16.67	16.75	-23	2,508	-0.92%
2020/02/13	1	15.65	0	0.00	15.70	1	2,339	0.04%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/10	0	0.00	1	15.90	15.70	-1	2,415	-0.04%
2020/02/07	5	15.75	1	16.05	15.60	4	2,484	0.16%
2020/02/06	43	15.92	0	0.00	15.95	43	2,732	1.57%
2020/02/05	26	15.65	33	15.67	15.50	-7	2,700	-0.26%
2020/02/04	10	15.87	0	0.00	15.75	10	2,676	0.37%
2020/01/31	15	15.67	8	15.66	15.70	7	2,627	0.27%
2020/01/30	0	0.00	1	15.50	15.45	-1	2,585	-0.04%
2020/01/20	12	17.15	5	17.15	17.15	7	2,514	0.28%
2020/01/17	8	16.97	5	17.08	16.95	3	2,533	0.12%
2020/01/16	22	16.68	0	0.00	16.75	22	2,453	0.90%
2020/01/15	0	0.00	1	16.75	16.60	-1	2,449	-0.04%
2020/01/14	14	16.60	10	16.72	16.55	4	2,432	0.16%
2020/01/13	4	16.78	17	16.53	16.75	-13	2,436	-0.53%
2020/01/10	29	16.34	4	16.36	16.30	25	2,313	1.08%
2020/01/09	1	16.00	0	0.00	16.00	1	2,221	0.05%
2020/01/08	2	15.98	32	16.13	15.90	-30	2,195	-1.37%
2020/01/07	35	15.66	5	16.00	16.05	30	2,187	1.37%
2020/01/03	6	16.18	0	0.00	15.95	6	2,108	0.28%
2020/01/02	6	16.13	3	16.20	16.20	3	2,077	0.14%
2019/12/31	2	15.80	4	15.88	15.85	-2	1,981	-0.10%
2019/12/30	3	15.85	38	15.89	15.85	-35	1,928	-1.81%
2019/12/27	0	0.00	1	15.10	14.95	-1	1,765	-0.06%
2019/12/26	2	15.00	0	0.00	14.95	2	1,760	0.11%
2019/12/10	20	14.95	0	0.00	14.95	20	2,150	0.93%
2019/11/21	0	0.00	5	14.90	14.85	-5	2,911	-0.17%
2019/11/19	0	0.00	2	14.95	15.00	-2	3,622	-0.06%
2019/11/11	1	15.05	0	0.00	15.05	1	4,217	0.02%
2019/11/08	0	0.00	2	15.65	15.60	-2	4,211	-0.05%
2019/11/07	1	15.85	0	0.00	15.70	1	4,215	0.02%
2019/11/06	2	16.20	6	16.16	16.20	-4	4,152	-0.10%
2019/11/05	11	16.03	45	16.21	16.25	-34	4,060	-0.84%
2019/10/31	0	0.00	1	15.50	15.50	-1	3,790	-0.03%
2019/10/29	0	0.00	5	15.55	15.45	-5	3,797	-0.13%
2019/10/28	0	0.00	1	15.70	15.70	-1	3,788	-0.03%
2019/10/25	12	15.92	5	15.75	15.75	7	3,786	0.18%
2019/10/24	0	0.00	1	15.60	15.50	-1	3,765	-0.03%
2019/10/23	0	0.00	10	15.55	15.50	-10	3,829	-0.26%
2019/10/22	1	15.70	0.4	15.60	15.65	0.6	3,854	0.01%
2019/10/21	0	0.00	2	15.75	15.75	-2	3,863	-0.05%
2019/10/17	6	15.68	7	15.73	15.65	-1	3,808	-0.03%
2019/10/16	1	15.65	0	0.00	15.50	1	3,779	0.03%
2019/10/08	0	0.00	10	15.10	14.95	-10	3,688	-0.27%
2019/10/03	0	0.00	9	14.45	14.50	-9	3,675	-0.24%
2019/10/02	0	0.00	4	14.65	14.65	-4	3,683	-0.11%
2019/10/01	10	14.70	0	0.00	14.75	10	3,745	0.27%
2019/09/27	1	14.80	0	0.00	14.70	1	3,850	0.03%
2019/09/24	9	15.50	0	0.00	15.40	9	3,800	0.24%
2019/09/23	0	0.00	5	15.35	15.40	-5	3,798	-0.13%
2019/09/20	0	0.00	10	15.50	15.55	-10	3,781	-0.26%
2019/09/17	5	15.80	15	15.70	15.65	-10	3,739	-0.27%
2019/09/16	9	15.80	0	0.00	15.80	9	3,753	0.24%
2019/09/12	21	16.18	3	15.95	15.95	18	3,731	0.48%
2019/09/10	20	15.53	0	0.00	15.35	20	3,515	0.57%
2019/09/06	15	15.75	0	0.00	15.75	15	3,502	0.43%
2019/09/04	21	16.04	6	15.97	15.90	15	3,516	0.43%
2019/09/03	0	0.00	10	15.50	15.70	-10	3,401	-0.29%
2019/09/02	10	15.75	0	0.00	15.90	10	3,331	0.30%
2019/08/30	13	15.80	23	15.87	15.70	-10	3,278	-0.31%
2019/08/29	10	15.45	0	0.00	15.25	10	3,101	0.32%
2019/08/28	6	15.33	0	0.00	15.30	6	3,071	0.20%
2019/08/27	0	0.00	5	15.60	15.60	-5	3,023	-0.17%
2019/08/26	16	15.63	6	15.43	15.60	10	2,977	0.34%
2019/08/23	3	15.62	3	15.70	15.55	0	2,875	0.00%
2019/08/22	43	16.11	51	16.18	15.90	-8	2,778	-0.29%
2019/08/21	23	15.70	38	15.85	15.85	-15	2,167	-0.69%
2019/08/20	5	14.61	2	14.60	14.45	3	1,913	0.16%
2019/08/16	0	0.00	24	13.90	13.90	-24	1,769	-1.36%
2019/08/15	40	14.22	16	14.06	14.00	24	1,731	1.39%
2019/08/14	8	14.00	7	14.24	13.85	1	1,672	0.06%
2019/07/25	0	0.00	8	15.22	14.90	-8	1,762	-0.45%
2019/07/24	0	0.00	3	14.85	14.90	-3	1,715	-0.17%
2019/07/09	0	0.00	1	15.40	14.95	-1	2,645	-0.04%
2019/07/05	0	0.00	3	15.50	15.65	-3	3,035	-0.10%
2019/07/04	13	15.74	19	15.72	15.70	-6	2,984	-0.20%
2019/07/03	5	14.75	0	0.00	14.85	5	2,875	0.17%
2019/07/02	0	0.00	2	14.85	14.75	-2	2,880	-0.07%
2019/06/25	0	0.00	2	14.90	14.80	-2	2,985	-0.07%
2019/06/21	1	14.90	7	15.11	14.90	-6	3,081	-0.19%
2019/06/17	1	14.75	4	15.04	14.75	-3	3,152	-0.10%
2019/06/13	3	14.88	7	14.84	14.90	-4	3,134	-0.13%
2019/05/30	6	14.06	15	14.25	14.10	-9	2,993	-0.30%
2019/05/28	1	13.30	0	0.00	13.55	1	2,934	0.03%
2019/05/20	3	13.00	4	13.00	13.10	-1	2,842	-0.04%
2019/05/15	7	13.67	3	13.87	13.60	4	2,782	0.14%
2019/05/14	2	13.75	4	13.45	13.80	-2	2,747	-0.07%
2019/05/13	6	14.23	0	0.00	13.90	6	2,707	0.22%
2019/05/10	4	14.33	4	14.68	14.40	0	2,665	0.00%
2019/05/09	8	15.15	8	14.75	14.65	0	2,620	0.00%
2019/05/08	4	14.70	5	14.87	14.95	-1	2,536	-0.04%
2019/05/06	2	14.05	6	14.20	13.95	-4	2,418	-0.17%
2019/05/02	4	14.35	1	14.25	14.35	3	2,368	0.13%
2019/04/30	6	14.37	6	14.38	14.35	0	2,350	0.00%
2019/04/29	2	13.98	0	0.00	14.05	2	2,312	0.09%
2019/04/25	9	14.42	0	0.00	14.40	9	2,273	0.40%
2019/04/24	10	14.19	0	0.00	14.10	10	2,216	0.45%
2019/04/23	23	14.87	0	0.00	14.45	23	2,161	1.06%
2019/04/22	4	15.95	0	0.00	15.95	4	2,000	0.20%
2019/04/19	3	16.20	13	16.56	16.20	-10	1,943	-0.51%
2019/04/18	0	0.00	20	16.35	16.35	-20	1,718	-1.16%
2019/04/17	0	0.00	1	14.80	14.90	-1	1,679	-0.06%
2019/04/16	17	14.83	20	14.89	14.90	-3	1,600	-0.19%
2019/04/15	13	14.84	6	14.98	15.10	7	1,442	0.49%
2019/04/12	18	13.73	29	13.40	14.15	-11	1,168	-0.94%
2019/04/11	14	12.75	7	12.57	13.00	7	910	0.77%
2019/04/02	2	11.55	0	0.00	11.40	2	650	0.31%
2019/04/01	6	11.67	4	11.81	11.65	2	616	0.32%
2019/03/29	12	11.72	0	0.00	11.75	12	577	2.08%
2019/03/28	3	11.85	3	11.92	11.85	0	549	0.00%
2019/03/26	17	11.51	9	11.66	11.35	8	462	1.73%
2019/03/25	0	0.00	47	11.21	11.40	-47	369	-12.71%
2019/03/22	0	0.00	6	10.20	10.65	-6	262	-2.28%
2019/03/21	6	10.05	0	0.00	10.15	6	236	2.54%
2019/03/18	0	0.00	6	10.50	10.05	-6	217	-2.76%
2019/01/18	0	0.00	1	9.77	9.86	-1	165	-0.60%
2019/01/16	0	0.00	7	9.84	9.93	-7	147	-4.75%
2018/12/14	11	9.11	0	0.00	9.23	11	186	5.90%
2018/12/05	3	9.56	0	0.00	9.60	3	203	1.47%
2018/11/30	3	9.68	0	0.00	9.79	3	220	1.36%
2018/11/29	8	9.78	0	0.00	9.78	8	219	3.64%
2018/10/11	1	8.59	0	0.00	8.56	1	367	0.27%
2018/10/09	6	9.51	0	0.00	9.51	6	355	1.69%
2018/08/22	0.7	10.20	0	0.00	10.30	0.7	552	0.13%
2018/08/14	0	0.00	5.5	10.35	10.40	-5.5	565	-0.97%
2018/08/01	0	0.00	10	10.86	11.00	-10	608	-1.64%
2018/07/30	0	0.00	7	10.75	10.75	-7	597	-1.17%
2018/07/23	3	10.80	0	0.00	10.80	3	597	0.50%
2018/07/20	2	10.80	8	10.85	10.90	-6	598	-1.00%
2018/07/17	8	10.45	0	0.00	10.45	8	538	1.49%
2018/07/06	0	0.00	8	11.20	11.15	-8	657	-1.22%
2018/07/05	0	0.00	8	10.90	10.90	-8	694	-1.15%
2018/06/26	8	10.60	0	0.00	10.60	8	736	1.09%
2018/06/20	6	10.85	1	11.00	11.00	5	747	0.67%
2018/06/08	5	11.50	6	11.55	11.55	-1	740	-0.13%
2018/06/07	5	11.43	0	0.00	11.45	5	735	0.68%
2018/05/31	1	11.40	7	11.49	11.40	-6	727	-0.82%
2018/05/30	0	0.00	8	11.20	11.25	-8	708	-1.13%
2018/05/21	0	0.00	1	10.90	11.00	-1	685	-0.15%
2018/05/17	1	10.60	0	0.00	10.70	1	672	0.15%
2018/05/10	0	0.00	50	10.50	10.45	-50	715	-6.98%
2018/04/26	1	10.50	0	0.00	10.40	1	860	0.12%
2018/04/24	16	10.50	0	0.00	10.55	16	893	1.79%
2018/04/18	6	11.00	5	11.06	10.90	1	919	0.11%
2018/04/17	9	11.07	0	0.00	10.95	9	924	0.97%
2018/04/16	6	11.45	0	0.00	11.45	6	935	0.64%
2018/04/13	3	11.87	0	0.00	11.70	3	949	0.32%
2018/04/10	0	0.00	7	11.84	11.90	-7	828	-0.85%
2018/03/31	12	10.90	0	0.00	10.80	12	955	1.26%
2018/03/26	6	10.90	0	0.00	10.90	6	1,277	0.47%
2018/03/22	0	0.00	8	11.33	11.25	-8	1,290	-0.62%
2018/03/16	0	0.00	50	11.15	11.20	-50	1,402	-3.56%
2018/03/07	7	11.05	0	0.00	10.90	7	1,666	0.42%
2018/02/08	1	10.65	0	0.00	10.60	1	2,324	0.04%
2018/01/30	0	0.00	31	12.50	12.25	-31	2,326	-1.33%
2018/01/29	1	12.55	2	12.20	12.45	-1	2,310	-0.04%
2018/01/23	1	12.35	1	12.30	12.15	0	2,244	0.00%
2018/01/17	20	12.20	0	0.00	12.15	20	2,181	0.92%
2018/01/16	0	0.00	24	12.30	12.25	-24	2,179	-1.10%
2018/01/15	0	0.00	2	12.40	12.35	-2	2,210	-0.09%
2018/01/12	0	0.00	3	12.65	12.40	-3	2,256	-0.13%
2018/01/11	4	12.38	0	0.00	12.35	4	2,246	0.18%
2018/01/10	0	0.00	4	12.80	12.45	-4	2,245	-0.18%
2018/01/04	0	0.00	4.2	12.50	12.50	-4.2	2,207	-0.19%
2018/01/03	0	0.00	20	12.90	12.65	-20	2,193	-0.91%