廣運 (6125)-凱基-高雄券商分點個股進出

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
90.0
漲跌
▼1.7
漲幅
-1.85%
成交量
35,297張
產業
上櫃光電類股
418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－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	19	92.93	19	92.50	90.00	0	24,846	0.00%
2024/04/26	29	92.69	31	91.55	91.70	-2	24,454	-0.01%
2024/04/25	114	90.54	131	90.17	90.50	-17	23,795	-0.07%	大買/大賣/
2024/04/24	70	91.51	51	91.52	90.20	19	23,062	0.08%
2024/04/23	24	85.77	33.1	87.00	87.40	-9.1	21,598	-0.04%
2024/04/22	13.1	85.73	1	88.20	80.60	12.1	21,112	0.06%
2024/04/19	8	84.43	23	85.82	87.30	-15	20,636	-0.07%
2024/04/18	21	84.97	34.2	84.94	84.20	-13.2	20,040	-0.07%
2024/04/17	7	81.24	13	84.67	85.00	-6	19,670	-0.03%
2024/04/16	2	74.60	0	0.00	77.30	2	19,260	0.01%
2024/04/15	1	78.20	60	78.27	78.20	-59	19,208	-0.31%
2024/04/11	12	82.20	3	80.80	81.00	9	19,030	0.05%
2024/04/10	11.2	84.13	11	82.98	82.40	0.2	19,007	0.00%
2024/04/09	4	83.45	11	83.90	84.50	-7	18,905	-0.04%
2024/04/08	14	85.19	9	85.09	84.00	5	18,859	0.03%
2024/04/03	1	82.20	0	0.00	81.20	1	19,123	0.01%
2024/04/02	3.1	81.11	15	80.84	80.80	-12	19,179	-0.06%
2024/04/01	0	0.00	1	83.70	83.00	-1	19,042	-0.01%
2024/03/29	18	84.97	11	84.74	82.80	7	18,968	0.04%
2024/03/28	12	85.83	2	84.85	84.50	10	18,697	0.05%
2024/03/27	63	85.22	23.1	85.43	84.00	39.9	18,565	0.21%
2024/03/26	71.1	87.83	46	89.03	82.70	25.1	18,330	0.14%
2024/03/25	46	86.22	42	87.65	88.40	4	17,386	0.02%
2024/03/22	2	79.00	5	79.18	80.40	-3	16,422	-0.02%
2024/03/21	3	80.47	2	80.15	79.00	1	16,345	0.01%
2024/03/20	2	79.25	5	79.14	78.60	-3	16,230	-0.02%
2024/03/19	2.1	80.35	0	0.00	78.90	2.1	16,135	0.01%
2024/03/18	5	80.58	20	80.96	81.50	-15	16,027	-0.09%
2024/03/15	17	80.23	17	79.78	80.00	0	15,920	0.00%
2024/03/14	12	78.95	30	79.22	78.90	-18	15,772	-0.11%
2024/03/13	39	83.59	20	82.02	81.70	19	15,553	0.12%
2024/03/12	21	82.01	29	81.53	83.70	-8	15,019	-0.05%
2024/03/11	4	80.73	6	80.12	79.30	-2	14,608	-0.01%
2024/03/08	18	80.31	9	83.86	77.80	9	14,227	0.06%
2024/03/07	56	89.60	18.6	89.98	86.10	37.5	13,955	0.27%
2024/03/06	39.4	91.85	43	91.34	91.50	-3.6	13,398	-0.03%
2024/03/05	8	87.44	2	86.90	87.50	6	12,482	0.05%
2024/03/04	19	89.47	19.2	89.90	87.60	-0.2	12,213	0.00%
2024/03/01	49.2	88.28	51	87.49	86.70	-1.8	11,521	-0.02%
2024/02/29	35.1	82.66	35	82.70	85.20	0.1	10,326	0.00%
2024/02/27	30.2	82.11	32	81.30	77.50	-1.9	9,867	-0.02%
2024/02/26	11	79.47	33	79.43	81.10	-22	9,308	-0.24%
2024/02/23	7	75.09	3	76.20	73.80	4	9,099	0.04%
2024/02/22	12	77.17	11	77.50	76.50	1	9,437	0.01%
2024/02/21	14	77.04	14.2	77.18	77.40	-0.2	9,754	0.00%
2024/02/20	3	74.43	18.3	73.85	74.70	-15.3	9,647	-0.16%
2024/02/19	16	75.02	15.2	74.39	74.70	0.8	9,466	0.01%
2024/02/16	16	69.13	40.6	69.90	70.80	-24.6	8,888	-0.28%
2024/02/15	15	65.52	53.3	65.10	66.20	-38.3	8,301	-0.46%
2024/02/05	3	62.10	4	61.35	62.00	-1	7,877	-0.01%
2024/02/02	14	62.89	34.2	62.99	62.90	-20.2	7,844	-0.26%
2024/02/01	2	61.80	13	62.05	61.50	-11	7,767	-0.14%
2024/01/31	0	0.00	7	61.29	60.70	-7	7,737	-0.09%
2024/01/30	8	61.28	5	61.10	60.90	3	7,706	0.04%
2024/01/26	0.2	59.20	0	0.00	58.30	0.2	7,559	0.00%
2024/01/25	1	59.50	0	0.00	59.30	1	7,566	0.01%
2024/01/24	0	61.10	5	61.10	60.40	-5	7,576	-0.07%
2024/01/23	5.6	61.11	5	60.82	60.80	0.6	7,604	0.01%
2024/01/22	4.4	61.77	15.1	62.27	62.40	-10.7	7,548	-0.14%
2024/01/19	0	0.00	3.1	59.23	60.60	-3.1	7,405	-0.04%
2024/01/18	1	58.50	0	0.00	57.90	1	7,372	0.01%
2024/01/16	1.5	60.37	0	0.00	60.20	1.5	7,338	0.02%
2024/01/15	9	60.63	8	61.49	60.00	1	7,324	0.01%
2024/01/12	1.1	58.60	0	0.00	58.00	1.1	7,197	0.02%
2024/01/11	0	0.00	2	59.30	59.20	-2	7,209	-0.03%
2024/01/10	5	57.40	2	57.50	58.00	3	7,240	0.04%
2024/01/09	7	56.79	0	0.00	56.50	7	7,254	0.10%
2024/01/08	1	59.90	0	0.00	58.50	1	7,235	0.01%
2024/01/05	0	0.00	5	61.10	59.80	-5	7,249	-0.07%
2024/01/04	4.2	60.68	5	60.64	60.70	-0.9	7,255	-0.01%
2024/01/03	2	63.20	3	63.20	62.20	-1	7,304	-0.01%
2024/01/02	10	62.05	8	62.80	63.70	2	7,283	0.03%
2023/12/29	22	63.29	13	63.66	63.00	9	7,191	0.13%
2023/12/28	14	59.59	10	60.07	60.80	4	6,667	0.06%
2023/12/26	2	57.00	0	0.00	57.10	2	6,642	0.03%
2023/12/25	1	56.90	3	56.30	56.60	-2	6,791	-0.03%
2023/12/22	3	56.93	4	57.35	56.90	-1	6,801	-0.01%
2023/12/21	6	56.93	3	57.10	56.80	3	6,822	0.04%
2023/12/20	0	0.00	6	57.90	57.90	-6	6,856	-0.09%
2023/12/19	6	56.50	0	0.00	56.60	6	6,915	0.09%
2023/12/18	9	57.47	4	57.55	57.00	5	6,970	0.07%
2023/12/15	4	58.68	1	58.40	58.20	3	6,999	0.04%
2023/12/14	3	58.70	3	58.93	58.60	0	7,037	0.00%
2023/12/13	6.1	59.46	5	58.70	58.90	1.1	7,051	0.01%
2023/12/12	5	59.98	4	61.23	59.60	1	7,055	0.01%
2023/12/11	2	60.65	6	61.02	61.30	-4	7,083	-0.06%
2023/12/08	1	63.30	1	63.30	62.80	0	7,100	0.00%
2023/12/07	0	0.00	4	63.35	63.30	-4	7,440	-0.05%
2023/12/06	2.2	64.18	4	64.00	64.00	-1.8	7,583	-0.02%
2023/12/05	10	62.90	6.3	63.29	63.00	3.7	7,588	0.05%
2023/12/04	44	66.35	36	66.62	64.90	8	7,571	0.11%
2023/12/01	6	63.25	6.1	63.77	64.00	-0.1	7,145	0.00%
2023/11/30	8.3	61.88	23	61.96	62.90	-14.7	7,028	-0.21%
2023/11/29	8	62.50	5	63.00	61.90	3	7,005	0.04%
2023/11/28	0	0.00	5	61.90	62.00	-5	7,004	-0.07%
2023/11/27	6.1	61.49	0	0.00	61.50	6.1	7,156	0.09%
2023/11/24	10	63.37	7	63.61	63.30	3	7,123	0.04%
2023/11/23	35	62.66	14	63.31	62.20	21	6,995	0.30%
2023/11/22	22.7	60.19	11	59.69	59.60	11.7	6,820	0.17%
2023/11/21	18	62.18	14.1	62.48	62.00	3.9	6,825	0.06%
2023/11/20	15	58.24	9.1	59.61	61.30	5.9	6,627	0.09%
2023/11/17	10	52.68	10	53.44	55.80	0	6,516	0.00%
2023/11/16	3	50.25	0	0.00	50.80	3	7,145	0.04%
2023/11/15	1	51.70	3	50.37	50.20	-2	7,392	-0.03%
2023/11/14	3	50.87	0	0.00	50.60	3	7,693	0.04%
2023/11/10	4	50.68	0	0.00	50.70	4	8,244	0.05%
2023/11/09	10	51.08	1	51.80	49.85	9	8,532	0.11%
2023/11/08	1	53.70	0	0.00	53.30	1	8,840	0.01%
2023/11/07	0	0.00	1	53.60	52.70	-1	9,108	-0.01%
2023/11/02	1	52.70	1.2	52.85	52.80	-0.2	9,825	0.00%
2023/11/01	4	51.40	4	51.10	51.10	0	10,308	0.00%
2023/10/31	0.1	50.90	0	0.00	49.85	0.1	10,723	0.00%
2023/10/30	1	53.10	1	53.40	52.60	0	11,077	0.00%
2023/10/27	1	52.90	7	53.39	52.90	-6	11,407	-0.05%
2023/10/26	8	54.13	8	54.40	53.00	0	11,875	0.00%
2023/10/25	0	0.00	0.1	56.50	55.90	-0.1	12,230	0.00%
2023/10/24	0	0.00	0.1	56.00	55.90	-0.1	13,073	0.00%
2023/10/20	2	54.20	2	54.50	54.60	0	14,195	0.00%
2023/10/19	0	0.00	1	55.20	55.70	-1	14,951	-0.01%
2023/10/18	7	55.44	9	55.43	55.00	-2	14,986	-0.01%
2023/10/17	2.2	57.86	2	59.10	56.70	0.2	14,982	0.00%
2023/10/16	4.1	57.96	2	58.20	58.40	2.1	14,955	0.01%
2023/10/13	0.1	59.80	0	0.00	59.10	0.1	14,941	0.00%
2023/10/11	7.1	60.38	3	60.50	59.50	4.1	14,940	0.03%
2023/10/05	2.1	64.23	1	64.40	63.70	1.1	14,871	0.01%
2023/10/04	0	0.00	23	62.18	63.20	-23	14,861	-0.15%
2023/10/03	1.2	63.15	1	63.50	62.60	0.2	14,915	0.00%
2023/10/02	18.5	65.51	9	65.38	64.80	9.5	15,031	0.06%
2023/09/28	15	63.85	16	64.11	64.20	-1	15,080	-0.01%
2023/09/27	0	0.00	6	61.28	62.00	-6	15,038	-0.04%
2023/09/26	7	62.09	8	62.50	61.00	-1	15,200	-0.01%
2023/09/25	15	61.75	12	61.83	61.90	3	15,227	0.02%
2023/09/22	10	60.98	7	61.21	61.40	3	15,349	0.02%
2023/09/21	4	59.25	2	59.70	59.50	2	15,359	0.01%
2023/09/20	4	60.60	2	61.80	60.50	2	15,458	0.01%
2023/09/19	4	61.20	2	61.45	60.70	2	15,624	0.01%
2023/09/18	3	61.80	0	0.00	61.80	3	16,630	0.02%
2023/09/15	0	0.00	1	64.00	63.40	-1	17,029	-0.01%
2023/09/14	4	63.63	3.2	63.66	63.10	0.8	17,006	0.00%
2023/09/13	4	62.70	2	62.70	62.70	2	16,985	0.01%
2023/09/12	17.5	61.87	19	61.67	61.50	-1.5	17,199	-0.01%
2023/09/11	10.1	68.12	18	68.19	68.00	-8	17,018	-0.05%
2023/09/08	23	76.21	25.2	76.80	75.50	-2.2	17,221	-0.01%
2023/09/07	27.2	78.26	52	78.94	78.20	-24.8	17,673	-0.14%
2023/09/06	4	78.43	6.5	78.91	78.90	-2.5	17,953	-0.01%
2023/09/05	57	77.79	1	78.90	77.50	56	18,626	0.30%
2023/09/04	7	78.06	1	77.70	77.00	6	19,046	0.03%
2023/09/01	34	78.81	3	78.63	78.90	31	19,801	0.16%
2023/08/31	3	78.77	4	79.90	80.90	-1	20,581	0.00%
2023/08/30	13	77.56	6	77.22	77.20	7	20,991	0.03%
2023/08/29	6	76.57	5	76.62	76.70	1	21,199	0.00%
2023/08/28	15	79.78	15	75.53	75.40	0	21,261	0.00%
2023/08/25	6	78.30	27	79.03	80.60	-21	21,124	-0.10%
2023/08/24	6.1	82.51	23.1	84.07	80.90	-17	21,174	-0.08%
2023/08/23	44	81.84	42	82.61	81.50	2	21,170	0.01%
2023/08/22	42.6	84.18	83	84.83	84.00	-40.4	20,851	-0.19%
2023/08/21	25	78.83	9	77.73	79.50	16	20,219	0.08%
2023/08/18	19	73.22	36	74.95	72.30	-17	19,950	-0.09%
2023/08/17	70	75.03	63	74.29	75.70	7	19,720	0.04%
2023/08/16	7	70.80	10	71.28	72.50	-3	19,390	-0.02%
2023/08/15	32	72.41	36	72.96	71.80	-4	19,275	-0.02%
2023/08/14	29	71.24	15	70.68	71.30	14	18,967	0.07%
2023/08/11	39	70.22	40	69.97	69.80	-1	18,584	-0.01%
2023/08/10	5.1	67.23	7	67.37	67.00	-1.9	18,311	-0.01%
2023/08/09	13.2	70.87	24	70.07	70.60	-10.9	18,094	-0.06%
2023/08/08	9	70.89	18.1	70.28	69.90	-9.1	17,853	-0.05%
2023/08/07	25.1	71.84	9	72.60	72.40	16.1	17,630	0.09%
2023/08/04	30	69.99	31	69.34	68.30	-1	17,160	-0.01%
2023/08/02	33.2	71.73	22	72.88	69.30	11.2	16,808	0.07%
2023/08/01	60	77.17	58	77.79	76.90	2	16,673	0.01%
2023/07/31	18	81.49	26	78.78	77.50	-8	16,440	-0.05%
2023/07/28	43	84.53	50.6	83.41	83.30	-7.6	15,957	-0.05%
2023/07/27	67.3	87.95	59	88.51	84.10	8.3	15,570	0.05%
2023/07/26	48	89.66	16	92.19	86.30	32	14,726	0.22%
2023/07/25	27.5	102.64	24	103.63	95.80	3.5	14,249	0.02%
2023/07/24	50.6	100.98	40	101.03	103.50	10.6	13,605	0.08%
2023/07/21	3.5	93.80	0	0.00	96.40	3.5	12,825	0.03%
2023/07/20	0	0.00	1	89.50	89.70	-1	12,819	-0.01%
2023/07/19	0	82.00	4	84.00	81.60	-4	12,774	-0.03%
2023/07/18	1	81.60	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	1	81.20	83.40	-1	12,885	-0.01%
2023/07/14	2	78.30	0	0.00	79.90	2	12,994	0.02%
2023/07/13	0	0.00	11	78.40	77.00	-11	13,038	-0.08%
2023/07/12	0	0.00	25	79.60	76.40	-25	13,087	-0.19%
2023/07/07	11	84.55	5	84.58	83.00	6	13,183	0.05%
2023/07/06	31	79.90	5	81.55	87.50	26	13,073	0.20%
2023/07/05	7	80.54	4	79.95	81.30	3	13,003	0.02%
2023/07/04	10	81.94	16	81.46	81.80	-6	13,031	-0.05%
2023/07/03	1	73.80	6	74.75	75.60	-5	12,877	-0.04%
2023/06/30	10	65.44	13	68.22	68.80	-3	12,849	-0.02%
2023/06/29	17	63.29	5	62.56	62.60	12	12,815	0.09%
2023/06/28	3	60.67	6	61.45	62.10	-3	12,731	-0.02%
2023/06/27	4	61.13	91	61.70	58.80	-87	12,580	-0.69%
2023/06/26	151	66.02	114	64.83	65.30	37	12,367	0.30%	大買/大賣/
2023/06/21	85	63.43	22	62.86	63.50	63	11,328	0.56%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	8	46.94	19	47.39	47.85	-11	10,939	-0.10%
2023/06/15	16	45.88	8	45.90	46.05	8	10,667	0.07%
2023/06/14	32	45.68	16	45.67	46.00	16	10,499	0.15%
2023/06/13	10	45.09	35	44.92	45.30	-25	10,174	-0.25%
2023/06/12	32	43.45	0	43.55	42.75	32	9,884	0.32%
2023/06/09	19	44.42	23.1	44.20	44.70	-4.1	9,545	-0.04%
2023/06/08	23	42.47	40	43.03	42.30	-17	8,808	-0.19%
2023/06/07	68	43.28	58	42.66	42.20	10	8,347	0.12%
2023/06/06	17	40.26	127	41.06	41.60	-110	7,586	-1.45%	大賣/鉅額交易
2023/06/05	111	40.53	91.3	41.39	41.50	19.7	6,726	0.29%	大買/
2023/06/02	48	36.82	37	37.63	37.75	11	6,135	0.18%
2023/06/01	7	33.50	14	33.69	34.35	-7	5,841	-0.12%
2023/05/31	3	34.40	7	34.70	34.50	-4	5,684	-0.07%
2023/05/30	18	34.72	18	34.71	34.60	0	5,527	0.00%
2023/05/29	4	33.72	24	34.36	35.10	-20	5,297	-0.38%
2023/05/26	3	32.40	0	0.00	32.05	3	4,943	0.06%
2023/05/25	7	32.57	8	32.68	32.65	-1	4,861	-0.02%
2023/05/24	1	31.15	1	31.15	31.35	0	4,635	0.00%
2023/05/23	6	30.85	8	30.91	30.95	-2	4,611	-0.04%
2023/05/22	0	0.00	3	30.30	30.10	-3	4,612	-0.07%
2023/05/19	0	0.00	21	29.96	29.50	-21	4,557	-0.46%
2023/05/17	3	29.27	6	29.26	29.30	-3	4,463	-0.07%
2023/05/15	5	28.37	5	28.34	28.25	0	4,382	0.00%
2023/05/11	3	28.35	5	28.20	28.30	-2	4,428	-0.05%
2023/05/10	2	29.03	0	0.00	29.20	2	4,405	0.05%
2023/05/09	1	29.05	0	0.00	28.65	1	4,363	0.02%
2023/05/08	22	30.32	3	29.90	29.35	19	4,261	0.45%
2023/05/05	1	32.55	3	32.33	32.60	-2	3,986	-0.05%
2023/05/04	8	31.56	1	31.90	31.85	7	3,887	0.18%
2023/05/02	1	31.95	2	32.07	31.75	-1	3,932	-0.03%
2023/04/26	3	30.95	5	31.05	30.90	-2	3,868	-0.05%
2023/04/21	4	31.05	13	31.41	31.35	-9	3,767	-0.24%
2023/04/20	6	31.46	1	32.00	31.10	5	3,674	0.14%
2023/04/19	1	32.50	24	32.45	32.05	-23	3,592	-0.64%
2023/04/18	3	31.60	0	0.00	31.50	3	3,436	0.09%
2023/04/17	2	31.80	0	0.00	31.50	2	3,365	0.06%
2023/04/14	4	31.06	0	31.15	31.20	4	3,253	0.12%
2023/04/13	1	31.00	4	31.10	31.20	-3	3,171	-0.09%
2023/04/12	2	30.25	4	30.33	30.40	-2	3,006	-0.07%
2023/04/11	0	0.00	4	30.64	30.20	-4	2,980	-0.13%
2023/04/10	0	0.00	1	30.30	30.70	-1	2,917	-0.03%
2023/04/07	26	30.09	27	30.18	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	6	29.10	29.30	-6	2,738	-0.22%
2023/03/31	5	29.15	0	0.00	29.05	5	2,708	0.18%
2023/03/30	0	0.00	11	29.44	29.50	-11	2,665	-0.41%
2023/03/29	2	28.70	0	0.00	28.65	2	2,532	0.08%
2023/03/28	3	28.95	5	28.65	28.65	-2	2,550	-0.08%
2023/03/27	0	0.00	3	29.43	29.30	-3	2,527	-0.12%
2023/03/24	8	29.09	0	0.00	29.15	8	2,521	0.32%
2023/03/22	3	29.45	0	0.00	29.35	3	2,487	0.12%
2023/03/20	24	29.49	0	0.00	29.45	24	2,387	1.01%
2023/03/16	0	0.00	2	29.05	28.30	-2	2,370	-0.08%
2023/03/15	8	29.64	10	29.65	29.35	-2	2,328	-0.09%
2023/03/13	8	27.28	5	27.64	27.65	3	2,243	0.13%
2023/03/10	6	27.92	1	27.75	27.75	5	2,264	0.22%
2023/03/08	0	0.00	4	28.51	28.70	-4	2,226	-0.18%
2023/03/07	5	28.02	0	0.00	28.00	5	2,162	0.23%
2023/03/03	6	27.59	1	27.55	27.55	5	2,134	0.23%
2023/03/02	1	27.60	1	27.70	27.80	0	2,120	0.00%
2023/02/24	10	27.48	2	27.70	27.80	8	2,112	0.38%
2023/02/23	5	27.82	52	27.86	27.70	-47	2,112	-2.22%
2023/02/22	4	26.98	4	27.63	27.75	0	2,077	0.00%
2023/02/21	17	27.38	12	27.37	27.35	5	2,050	0.24%
2023/02/20	57	27.70	1	27.65	27.65	56	2,045	2.74%
2023/02/16	0	0.00	5	26.70	26.90	-5	1,998	-0.25%
2023/02/15	30	26.65	0	0.00	26.55	30	2,034	1.47%
2023/02/13	0	0.00	3	26.20	26.35	-3	2,074	-0.14%
2023/02/09	0	0.00	4	27.10	27.15	-4	2,124	-0.19%
2023/02/08	0	26.65	20	26.81	26.80	-20	2,102	-0.95%
2023/02/07	12	26.46	0	0.00	26.50	12	2,095	0.57%
2023/02/03	30	26.50	0	0.00	26.40	30	2,203	1.36%
2023/02/02	0	0.00	1	26.75	26.60	-1	2,203	-0.05%
2023/02/01	1	26.50	0	0.00	26.50	1	2,228	0.04%
2023/01/31	7	26.52	0	0.00	26.60	7	2,226	0.31%
2023/01/30	0	0.00	0.1	25.80	25.90	-0.1	2,175	0.00%
2022/12/29	0	0.00	0	25.90	25.65	0	2,568	0.00%
2022/12/28	2	25.75	0	0.00	25.50	2	2,712	0.07%
2022/12/27	0	0.00	1	26.35	26.05	-1	2,795	-0.04%
2022/12/26	1	26.10	0.1	26.50	26.20	0.9	2,813	0.03%
2022/12/22	0	0.00	2	25.38	25.25	-2	2,834	-0.07%
2022/12/20	1	25.00	0	0.00	24.95	1	2,946	0.03%
2022/12/16	0	26.80	5	26.40	26.30	-5	3,026	-0.17%
2022/12/15	5	26.80	0	0.00	26.80	5	3,042	0.16%
2022/12/13	0	0.00	1	26.90	26.45	-1	3,179	-0.03%
2022/12/09	3	26.80	2	27.00	26.70	1	3,240	0.03%
2022/12/07	2	26.45	0	0.00	26.00	2	3,350	0.06%
2022/12/06	2	26.95	0	0.00	26.95	2	3,346	0.06%
2022/12/05	43	27.36	10	27.10	27.35	33	3,350	0.98%
2022/12/02	2	26.68	5	26.55	26.65	-3	3,290	-0.09%
2022/12/01	0	0.00	2	26.35	26.15	-2	3,290	-0.06%
2022/11/30	2	25.85	13	25.99	25.95	-11	3,348	-0.33%
2022/11/29	2	25.45	0	0.00	25.55	2	3,456	0.06%
2022/11/28	1	25.40	0	0.00	25.50	1	3,541	0.03%
2022/11/25	0	0.00	1	25.65	25.30	-1	3,776	-0.03%
2022/11/24	2	25.50	0	0.00	25.35	2	3,986	0.05%
2022/11/23	0	0.00	8	25.50	25.55	-8	4,204	-0.19%
2022/11/21	8	25.71	0	0.00	25.35	8	4,390	0.18%
2022/11/18	1	26.00	0	0.00	25.90	1	4,731	0.02%
2022/11/17	1	25.60	3	25.42	25.65	-2	4,772	-0.04%
2022/11/16	1	25.15	0	0.00	25.05	1	4,823	0.02%
2022/11/15	0	0.00	2	25.45	25.50	-2	5,049	-0.04%
2022/11/14	1	24.90	1	25.15	25.05	0	5,353	0.00%
2022/11/11	10	25.15	5	25.67	25.00	5	5,368	0.09%
2022/11/09	2	25.30	0	0.00	25.15	2	5,595	0.04%
2022/11/07	6	24.83	0	0.00	24.90	6	5,645	0.11%
2022/11/04	0	0.00	2	25.30	25.40	-2	5,672	-0.04%
2022/11/02	4	24.95	7	24.90	24.90	-3	5,819	-0.05%
2022/11/01	2	24.93	2	24.75	24.75	0	5,819	0.00%
2022/10/28	2	23.80	5	23.75	23.55	-3	5,755	-0.05%
2022/10/27	0	0.00	2	23.95	24.30	-2	5,750	-0.03%
2022/10/26	2	23.40	0	0.00	23.25	2	5,776	0.03%
2022/10/25	1	23.70	0	0.00	23.65	1	5,829	0.02%
2022/10/21	1	24.25	0	0.00	24.05	1	6,047	0.02%
2022/10/18	1	25.00	3	25.12	25.30	-2	6,122	-0.03%
2022/10/17	3	24.35	1	24.35	24.90	2	6,138	0.03%
2022/10/14	0	0.00	5	25.15	25.45	-5	6,192	-0.08%
2022/10/12	2	25.83	0	0.00	25.65	2	6,288	0.03%
2022/10/11	1	25.85	0	0.00	25.95	1	6,412	0.02%
2022/10/07	4	27.93	0	0.00	27.90	4	6,459	0.06%
2022/10/06	3	28.10	0	0.00	28.25	3	6,597	0.05%
2022/10/05	6	29.32	14	29.22	28.40	-8	6,639	-0.12%
2022/10/04	4	28.70	0	0.00	28.80	4	6,554	0.06%
2022/10/03	1	27.05	0	0.00	27.00	1	6,567	0.02%
2022/09/30	10	27.18	0	0.00	27.50	10	6,597	0.15%
2022/09/28	6	27.53	0.1	28.15	27.10	5.9	6,613	0.09%
2022/09/27	0	0.00	5	28.90	29.00	-5	6,779	-0.07%
2022/09/26	5	29.48	5	29.25	29.25	0	6,818	0.00%
2022/09/23	0	0.00	2	31.60	30.50	-2	6,879	-0.03%
2022/09/21	3	32.43	0	0.00	31.30	3	7,035	0.04%
2022/09/20	0	0.00	1	31.60	31.85	-1	7,069	-0.01%
2022/09/16	21	32.09	1	31.75	31.65	20	7,247	0.28%
2022/09/15	6	33.01	1	33.10	32.50	5	7,191	0.07%
2022/09/14	7.3	32.53	10	32.95	33.15	-2.7	7,084	-0.04%
2022/09/13	6	32.86	5	32.84	32.75	1	7,032	0.01%
2022/09/12	1	33.00	1	33.30	32.65	0	7,037	0.00%
2022/09/08	2	32.63	1	32.80	32.75	1	7,043	0.01%
2022/09/07	0	0.00	3	31.90	32.00	-3	7,020	-0.04%
2022/09/06	1	31.90	0	0.00	31.70	1	7,026	0.01%
2022/09/05	0	0.00	1	32.60	32.55	-1	6,985	-0.01%
2022/09/02	0	0.00	1	32.70	32.50	-1	6,875	-0.01%
2022/09/01	34	33.30	27	33.66	32.90	7	6,832	0.10%
2022/08/31	16	33.01	5	33.00	33.40	11	6,709	0.16%
2022/08/30	2	32.43	9	32.43	32.70	-7	6,537	-0.11%
2022/08/29	2	30.37	1	30.90	30.70	1	6,330	0.02%
2022/08/26	6	31.41	1	31.50	31.15	5	6,281	0.08%
2022/08/25	5	32.01	22	32.21	32.05	-17	6,172	-0.28%
2022/08/23	2	31.40	0	0.00	31.35	2	5,778	0.03%
2022/08/22	9	32.16	6	32.18	32.25	3	5,735	0.05%
2022/08/19	7	32.36	13	30.88	31.95	-6	5,510	-0.11%
2022/08/16	10	31.20	1	31.70	29.70	9	5,316	0.17%
2022/08/11	0	0.00	8	30.11	29.85	-8	4,987	-0.16%
2022/08/10	0	0.00	6	29.72	29.55	-6	4,904	-0.12%
2022/08/09	5	29.45	4	29.59	29.75	1	4,841	0.02%
2022/08/08	0	0.00	2	28.85	28.75	-2	4,707	-0.04%
2022/08/05	7	28.62	0	0.00	28.75	7	4,676	0.15%
2022/08/02	0	0.00	1	28.25	28.40	-1	4,589	-0.02%
2022/08/01	2	29.45	0	0.00	29.20	2	4,547	0.04%
2022/07/29	2	31.05	2	30.65	30.35	0	4,473	0.00%
2022/07/28	0	29.95	0	0.00	30.30	0	4,297	0.00%
2022/07/21	36	30.03	36	30.25	29.90	0	4,049	0.00%
2022/07/20	52	30.56	38	30.34	30.35	14	3,972	0.35%
2022/07/19	1	29.65	1	29.65	29.80	0	3,873	0.00%
2022/07/18	10	29.02	6	29.05	29.40	4	3,783	0.11%
2022/07/15	3	28.15	2	27.48	28.00	1	3,622	0.03%
2022/07/14	4	27.09	4	27.30	27.70	0	3,502	0.00%
2022/07/13	2	26.00	7	26.67	26.95	-5	3,340	-0.15%
2022/07/12	1	25.75	3	26.38	25.75	-2	3,264	-0.06%
2022/07/11	7	28.76	12	28.26	28.10	-5	3,209	-0.16%
2022/07/08	8	27.04	11	27.17	27.40	-3	3,106	-0.10%
2022/07/07	10	26.15	10	25.55	25.95	0	3,048	0.00%
2022/07/06	0	0.00	34	26.12	26.05	-34	3,015	-1.13%
2022/07/05	38	28.37	17	26.64	26.30	21	2,977	0.71%
2022/07/01	3	30.25	3	28.65	28.55	0	2,680	0.00%
2022/06/30	0	0.00	15	30.57	30.35	-15	2,549	-0.59%
2022/06/29	17	30.52	23	30.74	30.95	-6	2,437	-0.25%
2022/06/28	32	30.01	18.7	29.58	30.65	13.3	2,326	0.57%
2022/06/27	15	29.37	0	0.00	30.05	15	2,151	0.70%
2022/06/23	2	28.00	10	27.92	27.85	-8	1,928	-0.41%
2022/06/21	0	0.00	10	27.48	27.80	-10	1,921	-0.52%
2022/06/20	1	27.95	0	0.00	27.65	1	1,904	0.05%
2022/06/16	0	0.00	31	28.32	27.10	-31	1,801	-1.72%
2022/06/15	1	28.35	2	28.35	28.05	-1	1,760	-0.06%
2022/06/14	6	27.92	7	27.97	28.15	-1	1,842	-0.05%
2022/06/13	30	28.05	1	28.00	28.00	29	1,803	1.61%
2022/06/10	0	0.00	2	27.90	28.00	-2	1,773	-0.11%
2022/06/09	13	27.73	16	27.81	27.75	-3	1,728	-0.17%
2022/06/08	10	27.34	92	26.95	27.10	-82	1,609	-5.10%
2022/06/07	0	0.00	2	26.83	26.75	-2	1,643	-0.12%
2022/06/06	3	27.08	4	26.88	26.60	-1	1,658	-0.06%
2022/06/02	1	26.55	0	0.00	26.65	1	1,661	0.06%
2022/05/30	0	0.00	0	26.45	26.50	0	1,671	0.00%
2022/05/27	12	26.24	10	25.80	25.80	2	1,647	0.12%
2022/05/26	0	0.00	4	26.20	25.90	-4	1,705	-0.23%
2022/05/25	2	26.25	0	0.00	25.40	2	1,690	0.12%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/05/12	0	0.00	33	22.50	22.50	-33	2,377	-1.39%
2022/05/09	1	23.20	0	0.00	22.70	1	2,417	0.04%
2022/04/21	0	0.00	1	24.50	24.50	-1	2,860	-0.03%
2022/04/20	0	0.00	20	24.40	24.65	-20	2,886	-0.69%
2022/04/19	20	24.28	0	0.00	24.20	20	2,922	0.68%
2022/04/11	0	0.00	30	24.90	24.35	-30	3,562	-0.84%
2022/03/30	30	26.33	1	26.40	26.40	29	4,643	0.62%
2022/03/28	1	26.15	0	0.00	26.15	1	4,657	0.02%
2022/03/25	0	0.00	10	26.65	26.25	-10	4,658	-0.21%
2022/03/24	0	0.00	10	26.60	26.65	-10	4,645	-0.22%
2022/03/21	0	0.00	2	26.85	26.20	-2	4,789	-0.04%
2022/03/18	1	26.15	5	26.25	26.30	-4	4,784	-0.08%
2022/03/17	8	26.48	1	26.25	26.20	7	4,800	0.15%
2022/03/16	0	0.00	1	26.00	25.55	-1	4,697	-0.02%
2022/03/10	11	25.60	1	26.00	25.80	10	4,732	0.21%
2022/03/08	1	24.20	0	0.00	23.55	1	4,670	0.02%
2022/03/04	0	26.25	0	0.00	25.85	0	4,632	0.00%
2022/03/02	0	0.00	10	25.80	25.80	-10	4,644	-0.22%
2022/03/01	10	26.10	1	25.95	26.00	9	4,646	0.19%
2022/02/24	11	26.78	23	26.07	25.90	-12	4,501	-0.27%
2022/02/23	1	26.40	0	0.00	26.85	1	4,378	0.02%
2022/02/22	1	25.80	10	26.20	25.85	-9	4,351	-0.21%
2022/02/18	10	27.18	3	27.20	27.20	7	4,619	0.15%
2022/02/17	15	26.41	1	27.20	26.70	14	4,659	0.30%
2022/02/14	0	0.00	25	26.00	26.10	-25	4,724	-0.53%
2022/02/10	13	26.53	0	0.00	26.40	13	4,743	0.27%
2022/02/09	20	26.86	6	26.92	26.80	14	4,748	0.29%
2022/02/07	0	26.90	0	0.00	26.65	0	4,887	0.00%
2022/01/26	0	0.00	1	25.95	26.00	-1	4,919	-0.02%
2022/01/25	16	26.55	92	26.28	26.00	-76	5,008	-1.52%
2022/01/24	19	26.76	10	26.75	26.80	9	5,185	0.17%
2022/01/21	11	27.13	26	27.38	27.10	-15	5,563	-0.27%
2022/01/20	17	27.59	0	0.00	27.30	17	5,529	0.31%
2022/01/19	50	27.91	0	0.00	27.95	50	5,495	0.91%
2022/01/17	22	27.00	2	27.95	27.85	20	5,477	0.37%
2022/01/10	6	28.40	6	28.47	28.70	0	5,401	0.00%
2022/01/07	1	27.80	1	27.60	27.55	0	5,316	0.00%
2022/01/06	20	28.75	10	28.63	28.50	10	5,372	0.19%
2022/01/05	8	28.66	7	28.93	28.80	1	5,455	0.02%
2022/01/04	4	29.51	45.3	29.22	29.30	-41.3	5,337	-0.77%
2022/01/03	36	28.88	11	29.61	28.50	25	5,174	0.48%
2021/12/30	1	28.50	5	28.60	28.40	-4	4,886	-0.08%
2021/12/29	4	28.34	38	28.12	28.55	-34	4,837	-0.70%
2021/12/28	0	0.00	7	27.91	28.40	-7	4,602	-0.15%
2021/12/27	1	27.20	4	27.15	27.00	-3	4,368	-0.07%
2021/12/24	5	26.80	5	26.40	26.45	0	4,485	0.00%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/17	10	26.35	0	0.00	26.20	10	5,987	0.17%
2021/12/16	4	27.19	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	11	26.07	26.90	-11	5,958	-0.18%
2021/12/13	3	26.55	0	0.00	26.65	3	5,937	0.05%
2021/12/09	10	26.31	0	0.00	25.90	10	5,921	0.17%
2021/12/08	11	25.91	10	25.62	25.60	1	5,915	0.02%
2021/12/07	1	26.00	0	0.00	26.10	1	5,920	0.02%
2021/12/02	0	0.00	1	25.90	26.00	-1	6,059	-0.02%
2021/12/01	1	26.20	1	26.15	26.40	0	6,112	0.00%
2021/11/29	10	25.85	0	0.00	26.25	10	6,314	0.16%
2021/11/24	0	26.80	0	0.00	26.75	0	6,483	0.00%
2021/11/22	2	27.15	3	27.12	27.00	-1	6,577	-0.02%
2021/11/19	0	0.00	1	27.45	26.95	-1	6,592	-0.02%
2021/11/18	3	27.72	27	27.96	27.45	-24	6,548	-0.37%
2021/11/17	4.3	28.51	4	28.28	29.00	0.3	6,373	0.00%
2021/11/16	8	28.36	1	28.15	28.25	7	6,195	0.11%
2021/11/15	2	28.00	32	27.95	28.25	-30	5,960	-0.50%
2021/11/12	1	26.50	1	26.50	26.50	0	5,685	0.00%
2021/11/11	119	26.87	0	0.00	26.80	119	5,688	2.09%	大買/鉅額交易
2021/11/10	0	0.00	1	26.75	26.95	-1	5,694	-0.02%
2021/11/09	0	0.00	2	26.80	26.65	-2	5,720	-0.03%
2021/11/04	3	27.27	2	27.75	27.20	1	5,946	0.02%
2021/11/02	2	27.13	1	27.25	26.60	1	6,019	0.02%
2021/11/01	24	28.27	22	27.64	27.65	2	5,992	0.03%
2021/10/29	2	27.83	59	27.51	27.80	-57	5,863	-0.97%
2021/10/27	1	26.15	1	26.20	26.15	0	5,849	0.00%
2021/10/25	52	26.60	2	26.88	26.40	50	6,066	0.82%
2021/10/22	1	26.05	4	26.14	26.20	-3	6,040	-0.05%
2021/10/21	1	26.40	1	26.85	26.40	0	6,048	0.00%
2021/10/20	2	26.73	0	0.00	26.50	2	6,082	0.03%
2021/10/19	2	27.03	1	27.20	26.85	1	6,252	0.02%
2021/10/15	0	0.00	1	26.70	26.90	-1	6,202	-0.02%
2021/10/14	1	26.55	1	26.80	26.55	0	6,182	0.00%
2021/10/13	0	0.00	4	26.60	27.35	-4	6,140	-0.07%
2021/10/12	2	25.95	0	0.00	26.10	2	6,095	0.03%
2021/10/08	4	26.79	0	0.00	26.30	4	6,217	0.06%
2021/10/07	6	27.03	6	26.71	26.75	0	6,188	0.00%
2021/10/05	2	26.40	3	26.20	26.60	-1	6,098	-0.02%
2021/10/04	0	0.00	2	26.10	26.05	-2	6,021	-0.03%
2021/10/01	3	27.90	6	27.42	26.55	-3	5,962	-0.05%
2021/09/30	12	28.07	5	28.08	27.75	7	5,796	0.12%
2021/09/29	47	29.15	14	28.88	28.30	33	5,625	0.59%
2021/09/28	23	28.61	23	28.44	29.15	0	5,360	0.00%
2021/09/27	32	28.88	11	28.80	28.55	21	5,168	0.41%
2021/09/24	13	26.77	20	27.54	27.85	-7	4,704	-0.15%
2021/09/23	6	26.06	2	26.25	26.25	4	4,262	0.09%
2021/09/16	5	25.82	0	0.00	25.50	5	4,137	0.12%
2021/09/15	5	25.85	5	26.15	26.50	0	4,097	0.00%
2021/09/14	0	0.00	3	25.03	25.15	-3	4,054	-0.07%
2021/09/10	2	26.98	1	26.90	26.90	1	4,047	0.02%
2021/09/09	0	0.00	1	27.00	27.00	-1	4,005	-0.02%
2021/09/08	2	26.45	0	0.00	26.35	2	3,970	0.05%
2021/09/07	3	27.15	8	27.11	26.95	-5	3,841	-0.13%
2021/09/06	0	0.00	3	26.80	26.85	-3	3,802	-0.08%
2021/09/03	10	27.72	2	27.80	27.70	8	3,735	0.21%
2021/09/02	1	26.50	0	0.00	26.85	1	3,561	0.03%
2021/09/01	0	0.00	2	27.30	27.15	-2	3,490	-0.06%
2021/08/31	2	26.00	1	27.15	27.15	1	3,446	0.03%
2021/08/30	0	0.00	5	26.39	26.60	-5	3,386	-0.15%
2021/08/27	5	25.44	0	0.00	25.35	5	3,222	0.16%
2021/08/26	0	0.00	4	24.30	24.20	-4	3,119	-0.13%
2021/08/25	4	24.15	0	0.00	23.85	4	3,083	0.13%
2021/08/24	0	0.00	1	23.30	22.75	-1	3,037	-0.03%
2021/08/23	1	23.00	0	0.00	23.05	1	3,030	0.03%
2021/08/20	1	22.50	0	0.00	22.30	1	3,024	0.03%
2021/08/19	0	0.00	1	22.70	22.30	-1	3,015	-0.03%
2021/08/18	2	22.50	5	22.30	23.15	-3	3,013	-0.10%
2021/08/17	0.1	23.00	0	0.00	22.65	0.1	2,993	0.00%
2021/08/11	2	24.45	1	24.05	24.00	1	2,896	0.03%
2021/08/10	8	25.92	8	26.20	25.35	0	2,843	0.00%
2021/08/09	7	28.25	0	0.00	28.15	7	2,685	0.26%
2021/08/06	1	27.95	0	0.00	28.15	1	2,582	0.04%
2021/08/05	2	27.78	1	27.75	27.30	1	2,479	0.04%
2021/08/04	7	27.61	0	0.00	27.60	7	2,477	0.28%
2021/08/02	3	27.92	12	28.30	28.10	-9	2,336	-0.39%
2021/07/30	0	0.00	22	26.60	26.90	-22	2,006	-1.10%
2021/07/29	6	24.68	1	24.50	25.10	5	1,825	0.27%
2021/07/26	3	24.68	0	0.00	24.70	3	1,775	0.17%
2021/07/23	13	24.93	3	24.73	25.20	10	1,739	0.57%
2021/07/19	1	25.05	4.1	25.40	24.85	-3.1	1,566	-0.20%
2021/07/16	5	23.67	102	23.79	23.80	-97	1,532	-6.33%	大賣/
2021/07/15	102	24.48	6	24.22	24.50	96	1,480	6.48%	大買/
2021/07/14	1	21.56	0	0.00	22.30	1	1,353	0.08%
2021/07/13	0.1	22.40	0	0.00	22.05	0.1	1,368	0.00%
2021/07/12	0.1	22.40	14	22.53	22.40	-13.9	1,421	-0.98%
2021/07/09	1	22.20	0	0.00	22.25	1	1,425	0.07%
2021/07/08	2	22.35	0	0.00	22.35	2	1,470	0.14%
2021/07/02	0	0.00	2	22.65	22.65	-2	1,708	-0.12%
2021/06/25	1	22.75	0	0.00	22.65	1	1,945	0.05%
2021/06/23	5	22.95	1	22.85	22.65	4	1,978	0.20%
2021/06/18	2	22.55	0	0.00	22.40	2	2,087	0.10%
2021/06/02	1	23.15	0	0.00	23.05	1	2,724	0.04%
2021/05/24	4	22.65	0	0.00	22.40	4	3,103	0.13%
2021/05/19	1	21.60	2	21.65	22.55	-1	3,188	-0.03%
2021/05/18	2	19.40	0	0.00	20.95	2	3,230	0.06%
2021/05/14	1	22.00	0	0.00	21.10	1	3,230	0.03%
2021/05/13	0	0.00	2	21.20	21.60	-2	3,245	-0.06%
2021/05/12	0	0.00	3	20.92	21.65	-3	3,244	-0.09%
2021/05/11	5	23.55	0	0.00	23.15	5	3,236	0.15%
2021/05/10	0	0.00	2	25.00	24.65	-2	3,414	-0.06%
2021/05/07	0	0.00	0	25.10	25.30	0	3,483	0.00%
2021/05/06	0	0.00	2	25.25	24.65	-2	3,831	-0.05%
2021/05/04	3	24.92	6	24.69	24.55	-3	3,885	-0.08%
2021/05/03	11	26.35	6	26.44	26.20	5	3,880	0.13%
2021/04/29	1	26.85	16	26.98	27.15	-15	3,896	-0.38%
2021/04/28	11	27.25	0	0.00	27.00	11	3,913	0.28%
2021/04/27	0	0.00	1	27.00	27.30	-1	3,979	-0.03%
2021/04/26	2	26.70	0	0.00	26.70	2	4,111	0.05%
2021/04/23	5	26.30	0	0.00	26.60	5	4,347	0.12%
2021/04/22	1	27.20	8	27.06	26.50	-7	4,470	-0.16%
2021/04/21	1	27.40	0	0.00	27.35	1	4,492	0.02%
2021/04/20	2	27.20	0.3	27.50	27.40	1.7	4,600	0.04%
2021/04/19	0	0.00	2	27.38	27.35	-2	4,664	-0.04%
2021/04/16	3	27.98	0	0.00	27.85	3	4,641	0.06%
2021/04/12	3	29.10	0	0.00	28.60	3	4,695	0.06%
2021/04/08	0	0.00	4	28.60	28.85	-4	4,623	-0.09%
2021/04/07	5	28.09	0	0.00	28.05	5	4,576	0.11%
2021/03/31	0	0.00	3	27.00	27.20	-3	4,545	-0.07%
2021/03/30	0	0.00	1	27.55	27.40	-1	4,525	-0.02%
2021/03/26	3	27.35	0	0.00	27.55	3	4,486	0.07%
2021/03/25	1	27.05	1	27.05	27.35	0	4,500	0.00%
2021/03/24	2	27.05	5	27.10	27.05	-3	4,528	-0.07%
2021/03/22	1	28.90	2	29.00	28.45	-1	4,594	-0.02%
2021/03/18	1	28.35	0	0.00	28.35	1	4,466	0.02%
2021/03/17	5	27.90	1	28.20	27.90	4	4,447	0.09%
2021/03/16	1	28.25	2	28.30	28.25	-1	4,543	-0.02%
2021/03/15	2	27.83	3	27.95	27.85	-1	4,656	-0.02%
2021/03/12	0	0.00	1	26.90	27.10	-1	4,636	-0.02%
2021/03/11	2	26.80	0	0.00	26.95	2	4,675	0.04%
2021/03/09	1	26.80	0	0.00	26.20	1	4,746	0.02%
2021/03/08	0	26.80	1.3	27.40	27.00	-1.3	4,793	-0.03%
2021/03/05	0	27.65	0	0.00	27.60	0	4,795	0.00%
2021/03/04	0	0.00	4	26.61	26.75	-4	4,666	-0.09%
2021/03/02	1	26.55	1	26.95	25.95	0	4,758	0.00%
2021/02/26	1	25.90	0	0.00	25.95	1	5,021	0.02%
2021/02/25	0	0.00	4	25.63	25.70	-4	5,065	-0.08%
2021/02/22	0	0.00	1	25.80	25.55	-1	5,716	-0.02%
2021/02/19	1	25.60	0	0.00	25.70	1	5,983	0.02%
2021/02/18	0	0.00	2	25.05	25.50	-2	6,045	-0.03%
2021/02/05	0	0.00	1	23.90	23.50	-1	6,088	-0.02%
2021/02/04	0	0.00	1	23.90	23.50	-1	6,153	-0.02%
2021/02/02	5	22.60	2	23.40	23.60	3	6,271	0.05%
2021/02/01	8	23.82	1	24.75	22.50	7	6,330	0.11%
2021/01/28	13	23.95	2	24.25	23.55	11	6,283	0.18%
2021/01/27	2	23.50	1	23.60	23.60	1	6,041	0.02%
2021/01/25	1	23.40	15	23.52	23.55	-14	6,259	-0.22%
2021/01/22	15	23.87	0	0.00	24.00	15	6,440	0.23%
2021/01/21	4	24.25	0	0.00	24.00	4	6,597	0.06%
2021/01/20	0	0.00	7	24.60	23.50	-7	7,039	-0.10%
2021/01/19	9	24.53	4	24.58	24.45	5	7,090	0.07%
2021/01/18	13	22.93	10	24.23	25.65	3	7,289	0.04%
2021/01/15	1	25.20	1	24.75	24.50	0	7,472	0.00%
2021/01/14	1	26.25	0	0.00	26.10	1	7,616	0.01%
2021/01/13	2	25.50	11	27.13	26.00	-9	7,644	-0.12%
2021/01/12	3	27.93	9	28.11	27.25	-6	7,628	-0.08%
2021/01/11	1	29.15	7	29.15	29.05	-6	7,693	-0.08%
2021/01/08	7	29.55	0	0.00	29.15	7	7,931	0.09%
2021/01/07	0	0.00	1	29.35	29.40	-1	8,027	-0.01%
2021/01/06	12	29.88	22	29.87	29.15	-10	8,239	-0.12%
2021/01/05	0	0.00	2	30.35	30.55	-2	8,375	-0.02%
2021/01/04	6	30.30	2	30.35	30.50	4	8,670	0.05%
2020/12/31	15	29.81	0	0.00	30.15	15	8,758	0.17%
2020/12/30	0	0.00	2	30.10	30.05	-2	8,843	-0.02%
2020/12/28	0	0.00	13	29.65	30.15	-13	9,367	-0.14%
2020/12/25	1	29.40	10	29.35	29.20	-9	9,453	-0.10%
2020/12/24	0	0.00	10	29.55	29.40	-10	9,529	-0.10%
2020/12/23	1	28.45	13	28.87	29.30	-12	9,655	-0.12%
2020/12/21	1	28.95	2	28.85	29.30	-1	11,007	-0.01%
2020/12/18	2	29.68	9	29.41	29.40	-7	11,095	-0.06%
2020/12/16	16	30.64	16	30.47	30.15	0	11,178	0.00%
2020/12/15	0	0.00	1	29.30	29.15	-1	11,149	-0.01%
2020/12/11	1	29.55	0	0.00	29.15	1	11,322	0.01%
2020/12/10	17	29.76	0	0.00	29.70	17	11,414	0.15%
2020/12/09	9	30.16	7	30.36	30.75	2	11,468	0.02%
2020/12/08	4	28.98	0	0.00	29.00	4	11,434	0.03%
2020/12/07	1	28.40	0	0.00	28.90	1	11,492	0.01%
2020/12/04	3	28.63	1	28.80	28.60	2	11,589	0.02%
2020/12/02	5	28.66	0	0.00	28.45	5	11,930	0.04%
2020/12/01	20	29.20	0	0.00	29.35	20	12,367	0.16%
2020/11/30	1	28.60	2	28.65	28.60	-1	12,822	-0.01%
2020/11/27	12	28.90	5	29.30	29.15	7	13,012	0.05%
2020/11/26	2	30.00	2	29.68	29.45	0	13,112	0.00%
2020/11/25	9	29.44	3	29.00	29.40	6	13,214	0.05%
2020/11/24	1	30.80	1	31.00	30.50	0	13,074	0.00%
2020/11/23	0	0.00	1	30.50	30.80	-1	13,164	-0.01%
2020/11/20	21	31.30	0	0.00	30.80	21	13,861	0.15%
2020/11/19	5	31.13	7	30.71	31.00	-2	13,900	-0.01%
2020/11/18	9	34.26	19	34.86	32.55	-10	13,522	-0.07%
2020/11/17	1	36.50	1	36.15	36.15	0	13,395	0.00%
2020/11/16	5	36.51	2	36.20	36.80	3	13,678	0.02%
2020/11/13	1	36.55	0	0.00	36.50	1	13,837	0.01%
2020/11/12	2	35.98	5	36.17	36.15	-3	14,144	-0.02%
2020/11/11	9	36.37	31	36.56	36.90	-22	14,467	-0.15%
2020/11/10	3	36.50	0	0.00	36.15	3	14,618	0.02%
2020/11/09	10	37.68	2	37.70	37.25	8	14,931	0.05%
2020/11/06	1	36.25	6	36.40	36.15	-5	15,233	-0.03%
2020/11/05	6	37.43	3	37.20	36.75	3	15,914	0.02%
2020/11/04	7	37.30	17	37.08	36.80	-10	15,893	-0.06%
2020/11/03	55	36.95	45	36.60	37.20	10	16,057	0.06%
2020/11/02	1	36.85	31	36.39	36.10	-30	16,099	-0.19%
2020/10/30	0	0.00	1	38.00	36.55	-1	16,172	-0.01%
2020/10/29	7	36.75	7	36.44	37.95	0	16,032	0.00%
2020/10/28	11	37.78	7	38.34	37.05	4	15,940	0.03%
2020/10/27	7	35.99	6	35.78	36.85	1	15,541	0.01%
2020/10/26	20	36.12	31	36.27	36.30	-11	15,581	-0.07%
2020/10/23	23	34.55	27	34.46	36.00	-4	15,291	-0.03%
2020/10/22	9	33.04	5	33.44	33.00	4	14,867	0.03%
2020/10/20	7	32.56	0	0.00	32.40	7	14,543	0.05%
2020/10/19	6	32.77	37	32.73	32.65	-31	14,460	-0.21%
2020/10/16	9	33.20	11	32.71	33.15	-2	14,423	-0.01%
2020/10/15	13	32.89	19	32.87	33.15	-6	14,187	-0.04%
2020/10/14	33	32.84	31	32.53	32.30	2	14,049	0.01%
2020/10/13	7	32.00	8	31.86	31.75	-1	13,853	-0.01%
2020/10/12	10	31.33	8	31.53	32.20	2	13,665	0.01%
2020/10/08	6	30.03	0	0.00	30.00	6	13,393	0.04%
2020/10/06	36	30.39	40	30.56	29.90	-4	13,297	-0.03%
2020/10/05	26	29.01	14	29.96	29.60	12	13,095	0.09%
2020/09/30	1	27.90	2	28.20	28.30	-1	13,009	-0.01%
2020/09/29	7	27.76	0	0.00	27.60	7	12,981	0.05%
2020/09/28	12	27.65	0	0.00	28.15	12	13,018	0.09%
2020/09/25	40	29.94	57	30.24	27.15	-17	12,999	-0.13%
2020/09/24	21	29.00	28	28.85	29.00	-7	11,943	-0.06%
2020/09/23	0	0.00	14	28.05	28.20	-14	11,760	-0.12%
2020/09/22	1	27.05	5	27.56	27.95	-4	11,712	-0.03%
2020/09/21	7	27.81	0	0.00	27.80	7	11,732	0.06%
2020/09/18	13	28.13	14	27.98	28.20	-1	11,688	-0.01%
2020/09/17	20	27.53	10	27.89	28.10	10	11,712	0.09%
2020/09/16	1	26.80	20	26.80	26.80	-19	11,571	-0.16%
2020/09/15	23	26.85	3	26.55	26.50	20	11,517	0.17%
2020/09/14	2	26.23	40	26.22	26.15	-38	11,405	-0.33%
2020/09/11	2	27.30	0	0.00	26.00	2	11,235	0.02%
2020/09/10	2	27.70	17	27.28	26.90	-15	11,123	-0.13%
2020/09/09	10	27.62	21	27.25	27.50	-11	11,045	-0.10%
2020/09/08	20	27.40	1	27.20	27.10	19	10,906	0.17%
2020/09/07	51	29.56	0	0.00	28.70	51	10,716	0.48%
2020/09/04	15	28.68	9	28.75	29.60	6	10,534	0.06%
2020/09/03	30	29.10	0	0.00	29.00	30	10,036	0.30%
2020/09/02	22	28.14	9	27.55	28.00	13	9,499	0.14%
2020/09/01	11	27.24	1	27.30	27.00	10	9,447	0.11%
2020/08/31	10	26.90	16	26.95	27.20	-6	9,337	-0.06%
2020/08/28	6	26.32	6	26.58	26.50	0	9,153	0.00%
2020/08/26	18	26.69	4	25.99	25.75	14	8,866	0.16%
2020/08/21	29	24.14	17	23.82	23.50	12	7,980	0.15%
2020/08/20	23	25.32	21	23.51	23.40	2	7,820	0.03%
2020/08/19	6	26.09	10.1	25.78	25.90	-4.1	7,567	-0.05%
2020/08/18	18	25.60	6	26.06	25.80	12	7,345	0.16%
2020/08/17	2	24.80	15	25.36	25.10	-13	7,016	-0.19%
2020/08/14	0	0.00	3	24.27	24.15	-3	6,639	-0.05%
2020/08/13	3	23.95	4	24.73	23.85	-1	6,448	-0.02%
2020/08/12	3	23.50	1	24.05	24.00	2	6,039	0.03%
2020/08/11	7	24.44	6	23.53	21.90	1	5,662	0.02%
2020/08/10	5	22.40	0.2	22.85	22.85	4.8	4,937	0.10%
2020/08/07	1	20.15	1	20.10	20.80	0	4,861	0.00%
2020/08/05	0	0.00	6	19.30	19.30	-6	4,725	-0.13%
2020/08/04	0	0.00	5	18.50	18.55	-5	4,700	-0.11%
2020/07/31	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2020/07/30	0	0.00	6	17.88	17.95	-6	4,948	-0.12%
2020/07/29	0	0.00	5	16.55	17.00	-5	4,785	-0.10%
2020/07/28	1	16.15	0	0.00	16.25	1	4,737	0.02%
2020/07/27	0	0.00	10	16.30	16.20	-10	4,736	-0.21%
2020/07/24	0	0.00	1	16.65	16.65	-1	4,754	-0.02%
2020/07/22	0	0.00	23	16.47	16.70	-23	4,742	-0.49%
2020/07/16	5	15.75	0	0.00	16.10	5	4,610	0.11%
2020/07/15	2	15.40	1	15.90	15.70	1	4,578	0.02%
2020/07/14	15	15.87	0	0.00	15.70	15	4,630	0.32%
2020/07/13	5	16.30	0	0.00	16.35	5	4,586	0.11%
2020/07/10	0	0.00	1	16.90	16.60	-1	4,545	-0.02%
2020/07/09	2	18.65	17	18.69	18.65	-15	4,420	-0.34%
2020/07/08	1	18.90	5	19.00	18.90	-4	4,246	-0.09%
2020/07/07	1	19.00	5	18.95	18.95	-4	4,145	-0.10%
2020/07/06	9	19.28	9	19.35	19.40	0	4,033	0.00%
2020/07/03	2	18.75	5	18.80	18.80	-3	3,932	-0.08%
2020/07/02	0	0.00	6	18.26	18.35	-6	3,850	-0.16%
2020/07/01	3	18.15	3	18.20	18.10	0	3,798	0.00%
2020/06/30	5	18.08	0	0.00	18.05	5	3,765	0.13%
2020/06/29	0	0.00	1	17.65	17.80	-1	3,688	-0.03%
2020/06/24	1	17.55	9	17.50	17.65	-8	3,654	-0.22%
2020/06/19	5	17.45	0	0.00	17.35	5	3,554	0.14%
2020/06/17	11	17.24	0	0.00	17.10	11	3,611	0.30%
2020/06/15	1	16.85	0	0.00	16.95	1	3,718	0.03%
2020/06/10	6	17.45	0	0.00	17.35	6	3,742	0.16%
2020/06/09	2	17.80	0	0.00	17.55	2	3,811	0.05%
2020/06/08	4	18.05	4	17.80	17.85	0	3,848	0.00%
2020/06/04	6	17.37	0	0.00	17.35	6	3,669	0.16%
2020/06/03	3	17.40	0	0.00	17.45	3	3,717	0.08%
2020/06/02	2	17.25	0	0.00	17.30	2	3,723	0.05%
2020/06/01	0	0.00	100	17.35	17.30	-100	3,836	-2.61%
2020/05/29	4	17.50	1	17.60	17.35	3	3,982	0.08%
2020/05/28	0	0.00	23	17.07	16.90	-23	3,864	-0.60%
2020/05/27	23	17.14	5	17.09	17.15	18	3,917	0.46%
2020/05/26	100	17.48	0	0.00	17.20	100	3,978	2.51%
2020/05/25	1	16.85	0	0.00	17.10	1	3,901	0.03%
2020/05/21	0	0.00	12	16.90	16.85	-12	3,920	-0.31%
2020/05/20	12	16.75	1	16.70	16.80	11	3,954	0.28%
2020/05/19	0	0.00	5	16.90	16.85	-5	4,070	-0.12%
2020/05/18	4	17.00	0	0.00	16.85	4	4,128	0.10%
2020/05/14	1	17.05	0	0.00	17.05	1	4,336	0.02%
2020/05/13	2	16.70	22	17.39	17.35	-20	4,454	-0.45%
2020/05/12	12	16.75	0	0.00	16.75	12	4,257	0.28%
2020/05/11	51	17.70	51	17.75	17.50	0	4,161	0.00%
2020/05/08	2	17.00	0	0.00	17.30	2	3,963	0.05%
2020/05/07	60	17.40	64	17.38	17.40	-4	3,873	-0.10%
2020/05/06	2	16.83	9	16.59	16.95	-7	3,715	-0.19%
2020/04/28	3	15.40	4	15.43	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	22	14.86	15.00	-22	3,618	-0.61%
2020/04/23	0	0.00	1	14.50	14.50	-1	3,748	-0.03%
2020/04/20	0	0.00	1	14.90	14.85	-1	3,839	-0.03%
2020/04/17	6	15.48	3	15.05	15.00	3	3,963	0.08%
2020/04/15	17	14.75	0	0.00	14.75	17	4,016	0.42%
2020/04/14	6	14.68	0	0.00	14.55	6	4,053	0.15%
2020/04/10	1	14.50	19	14.49	14.50	-18	4,154	-0.43%
2020/04/09	1	14.60	2	14.75	14.50	-1	4,200	-0.02%
2020/04/07	2	14.65	0	0.00	14.60	2	4,325	0.05%
2020/04/06	0	0.00	2	14.28	14.30	-2	4,465	-0.04%
2020/04/01	0	0.00	2	14.10	14.50	-2	4,451	-0.04%
2020/03/31	1	14.05	0	0.00	13.95	1	4,419	0.02%
2020/03/27	0	0.00	11	14.24	14.10	-11	4,381	-0.25%
2020/03/26	0	0.00	2	13.93	14.05	-2	4,352	-0.05%
2020/03/25	10	14.23	3	14.33	14.05	7	4,341	0.16%
2020/03/24	1	13.95	0	0.00	14.00	1	4,310	0.02%
2020/03/23	1	12.75	4	12.60	12.80	-3	4,248	-0.07%
2020/03/20	10	13.73	2	13.60	13.75	8	4,208	0.19%
2020/03/19	2	12.75	6	13.23	12.75	-4	4,143	-0.10%
2020/03/18	1	14.25	1	14.50	14.15	0	4,070	0.00%
2020/03/16	2	14.35	3	14.63	14.35	-1	3,994	-0.03%
2020/03/13	4	13.85	3	13.88	14.10	1	3,956	0.03%
2020/03/12	1	15.15	2	15.33	15.15	-1	3,859	-0.03%
2020/03/11	0	0.00	1	16.40	15.95	-1	3,778	-0.03%
2020/03/10	1	15.95	1	15.90	16.40	0	3,750	0.00%
2020/03/09	4	16.11	2	16.93	15.95	2	3,708	0.05%
2020/03/06	0	0.00	1	16.75	16.75	-1	3,635	-0.03%
2020/03/05	3	17.10	1	17.10	16.95	2	3,607	0.06%
2020/03/04	0	0.00	9	16.86	17.00	-9	3,478	-0.26%
2020/03/02	0	0.00	7	15.41	15.90	-7	3,272	-0.21%
2020/02/27	12	16.03	3	16.35	15.75	9	3,226	0.28%
2020/02/26	0	0.00	6	16.73	16.65	-6	3,145	-0.19%
2020/02/25	1	16.70	0	0.00	16.80	1	3,109	0.03%
2020/02/24	4	16.65	0	0.00	16.70	4	3,081	0.13%
2020/02/21	4	16.90	14	17.02	16.90	-10	3,048	-0.33%
2020/02/20	18	17.63	9	17.61	17.50	9	2,987	0.30%
2020/02/19	2	17.05	9	16.96	17.10	-7	2,859	-0.24%
2020/02/18	13	17.38	4	17.28	17.20	9	2,789	0.32%
2020/02/17	9	17.09	12	17.05	17.20	-3	2,656	-0.11%
2020/02/14	12	16.62	7	16.39	16.75	5	2,508	0.20%
2020/02/13	0	0.00	3	15.80	15.70	-3	2,339	-0.13%
2020/02/10	4	15.73	0	0.00	15.70	4	2,415	0.17%
2020/02/07	2	15.65	2	15.65	15.60	0	2,484	0.00%
2020/02/06	17	15.86	2	15.98	15.95	15	2,732	0.55%
2020/02/05	5	15.55	0	0.00	15.50	5	2,700	0.19%
2020/02/04	1	15.80	1	15.90	15.75	0	2,676	0.00%
2020/02/03	4	15.80	0	0.00	15.80	4	2,657	0.15%
2020/01/31	5	15.58	3	15.70	15.70	2	2,627	0.08%
2020/01/30	2	15.48	4	15.86	15.45	-2	2,585	-0.08%
2020/01/20	10	17.22	2	17.18	17.15	8	2,514	0.32%
2020/01/17	4	17.21	8	16.98	16.95	-4	2,533	-0.16%
2020/01/16	1	16.70	0	0.00	16.75	1	2,453	0.04%
2020/01/14	3	16.77	5	16.70	16.55	-2	2,432	-0.08%
2020/01/13	8	16.83	7	16.78	16.75	1	2,436	0.04%
2020/01/10	16	16.41	34	16.48	16.30	-18	2,313	-0.78%
2020/01/09	0	0.00	1	16.05	16.00	-1	2,221	-0.05%
2020/01/08	3	16.15	8	16.02	15.90	-5	2,195	-0.23%
2020/01/07	1	16.05	0	0.00	16.05	1	2,187	0.05%
2020/01/06	0	0.00	2	15.55	15.55	-2	2,132	-0.09%
2019/12/31	3	15.95	1	15.80	15.85	2	1,981	0.10%
2019/12/30	6	15.85	3	15.87	15.85	3	1,928	0.16%
2019/12/27	0	0.00	1	14.95	14.95	-1	1,765	-0.06%
2019/12/23	1	14.90	0	0.00	14.90	1	1,829	0.05%
2019/12/20	1	15.20	1	15.00	15.05	0	1,837	0.00%
2019/12/19	0	0.00	14	15.08	15.05	-14	1,839	-0.76%
2019/12/09	1	14.80	0	0.00	14.75	1	2,152	0.05%
2019/12/06	1	14.85	0	0.00	14.75	1	2,196	0.05%
2019/12/05	0	0.00	13	14.71	14.70	-13	2,221	-0.59%
2019/12/02	0	0.00	2	14.90	14.70	-2	2,406	-0.08%
2019/11/29	1	15.00	0	0.00	14.90	1	2,470	0.04%
2019/11/20	1	14.90	0	0.00	14.75	1	3,010	0.03%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/15	0	0.00	10	15.05	15.05	-10	4,007	-0.25%
2019/11/14	3	14.85	0	0.00	14.90	3	4,015	0.07%
2019/11/13	8	15.10	0	0.00	15.10	8	4,032	0.20%
2019/11/11	1	15.05	2	15.10	15.05	-1	4,217	-0.02%
2019/11/07	2	15.95	2	15.90	15.70	0	4,215	0.00%
2019/11/06	14	16.25	10	16.27	16.20	4	4,152	0.10%
2019/11/05	5	16.27	20	16.18	16.25	-15	4,060	-0.37%
2019/10/28	1	15.75	0	0.00	15.70	1	3,788	0.03%
2019/10/25	21	15.90	4	15.85	15.75	17	3,786	0.45%
2019/10/24	2	15.55	0	0.00	15.50	2	3,765	0.05%
2019/10/23	2	15.65	0	0.00	15.50	2	3,829	0.05%
2019/10/22	0	0.00	2	15.73	15.65	-2	3,854	-0.05%
2019/10/21	2	15.80	0	0.00	15.75	2	3,863	0.05%
2019/10/18	10	15.55	0	0.00	15.65	10	3,816	0.26%
2019/10/17	0	0.00	2	15.75	15.65	-2	3,808	-0.05%
2019/10/15	22	15.59	2	15.45	15.50	20	3,781	0.53%
2019/10/14	5	15.35	5	15.50	15.35	0	3,729	0.00%
2019/10/08	12	15.07	5	15.08	14.95	7	3,688	0.19%
2019/10/02	5	14.70	0	0.00	14.65	5	3,683	0.14%
2019/09/23	5	15.50	0.1	15.40	15.40	4.9	3,798	0.13%
2019/09/12	25	16.22	1	16.00	15.95	24	3,731	0.64%
2019/09/10	1	15.70	0	0.00	15.35	1	3,515	0.03%
2019/09/03	0	0.00	4	15.70	15.70	-4	3,401	-0.12%
2019/09/02	1	15.80	3	15.77	15.90	-2	3,331	-0.06%
2019/08/30	2	15.90	3	15.95	15.70	-1	3,278	-0.03%
2019/08/28	13	15.36	3	15.35	15.30	10	3,071	0.33%
2019/08/27	4	15.60	5	15.63	15.60	-1	3,023	-0.03%
2019/08/26	21	15.72	5	15.60	15.60	16	2,977	0.54%
2019/08/23	15	15.67	53	15.62	15.55	-38	2,875	-1.32%
2019/08/22	59	16.04	42	16.14	15.90	17	2,778	0.61%
2019/08/21	6	15.85	0	0.00	15.85	6	2,167	0.28%
2019/08/20	24	14.54	0	0.00	14.45	24	1,913	1.25%
2019/07/31	0	0.00	1	14.05	14.05	-1	1,798	-0.06%
2019/07/25	1	15.15	0	0.00	14.90	1	1,762	0.06%
2019/07/10	10	14.85	0	0.00	14.95	10	2,385	0.42%
2019/07/09	10	14.98	0	0.00	14.95	10	2,645	0.38%
2019/07/08	5	15.50	0	0.00	15.50	5	2,865	0.17%
2019/07/05	10	15.63	0	0.00	15.65	10	3,035	0.33%
2019/06/20	0	0.00	5	14.75	14.80	-5	3,149	-0.16%
2019/06/18	0	0.00	2	14.60	14.55	-2	3,162	-0.06%
2019/06/13	2	14.40	0	0.00	14.90	2	3,134	0.06%
2019/06/11	0	0.00	2	13.85	13.85	-2	3,027	-0.07%
2019/05/31	0	0.00	1	14.20	14.25	-1	2,999	-0.03%
2019/05/23	0	0.00	1	13.25	13.10	-1	2,891	-0.03%
2019/05/15	0	0.00	1	13.75	13.60	-1	2,782	-0.04%
2019/05/14	2	13.90	0	0.00	13.80	2	2,747	0.07%
2019/05/13	1	13.90	1	14.25	13.90	0	2,707	0.00%
2019/05/08	2	14.90	0	0.00	14.95	2	2,536	0.08%
2019/05/06	5	14.05	5	14.15	13.95	0	2,418	0.00%
2019/04/29	0	0.00	1	14.05	14.05	-1	2,312	-0.04%
2019/04/26	3	14.30	0	0.00	14.20	3	2,286	0.13%
2019/04/24	0	0.00	3	14.10	14.10	-3	2,216	-0.14%
2019/04/23	3	14.72	0	0.00	14.45	3	2,161	0.14%
2019/04/22	1	16.00	0	0.00	15.95	1	2,000	0.05%
2019/04/19	31	16.06	32	16.19	16.20	-1	1,943	-0.05%
2019/04/18	3	16.35	0	0.00	16.35	3	1,718	0.17%
2019/04/17	1	14.60	0.3	14.80	14.90	0.7	1,679	0.04%
2019/04/16	1	14.60	2	15.20	14.90	-1	1,600	-0.06%
2019/04/15	1	14.95	6	14.58	15.10	-5	1,442	-0.35%
2019/04/12	1	13.60	2	13.88	14.15	-1	1,168	-0.09%
2019/04/11	2	12.05	31	12.60	13.00	-29	910	-3.19%
2019/04/10	0	0.00	2	11.70	11.85	-2	713	-0.28%
2019/04/01	0	0.00	2	11.75	11.65	-2	616	-0.32%
2019/03/28	0	0.00	15	11.90	11.85	-15	549	-2.73%
2019/03/27	0	0.00	5	11.60	11.60	-5	496	-1.01%
2019/03/26	12	11.28	10	11.90	11.35	2	462	0.43%
2019/03/25	10	11.10	1	11.60	11.40	9	369	2.43%
2019/01/24	1	9.65	0	0.00	9.71	1	164	0.61%
2019/01/16	0	0.00	10	9.74	9.93	-10	147	-6.78%
2018/12/04	0	0.00	6	9.86	9.82	-6	210	-2.85%
2018/12/03	0	0.00	3	9.80	9.88	-3	219	-1.36%
2018/11/29	0	0.00	5	9.82	9.78	-5	219	-2.27%
2018/11/27	0	0.00	2	9.95	9.98	-2	221	-0.90%
2018/10/11	0	0.00	1	8.56	8.56	-1	367	-0.27%
2018/10/04	4	10.10	5	10.10	9.93	-1	363	-0.28%
2018/10/01	12	9.70	0	0.00	9.66	12	368	3.26%
2018/09/27	5	9.70	0	0.00	9.69	5	419	1.19%
2018/09/21	5	9.75	0	0.00	9.75	5	438	1.14%
2018/09/19	0	0.00	10	9.85	9.80	-10	440	-2.27%
2018/08/01	0	0.00	1	10.85	11.00	-1	608	-0.16%
2018/07/26	0	0.00	1	10.80	10.85	-1	599	-0.17%
2018/07/20	10	10.75	10	10.85	10.90	0	598	0.00%
2018/07/06	2	11.13	0	0.00	11.15	2	657	0.30%
2018/07/05	1	11.00	0	0.00	10.90	1	694	0.14%
2018/05/29	0	0.00	10	11.20	10.90	-10	699	-1.43%
2018/04/20	5	10.80	0	0.00	10.75	5	908	0.55%
2018/04/19	0	0.00	5	11.00	10.85	-5	911	-0.55%
2018/04/18	5	10.80	0	0.00	10.90	5	919	0.54%
2018/04/17	5	11.00	0	0.00	10.95	5	924	0.54%
2018/04/16	10	11.50	0	0.00	11.45	10	935	1.07%
2018/04/13	10	11.42	10	11.90	11.70	0	949	0.00%
2018/04/11	2	12.00	2	11.90	11.65	0	869	0.00%
2018/04/10	0	0.00	60	11.73	11.90	-60	828	-7.25%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/23	10	10.95	0	0.00	10.95	10	1,285	0.78%
2018/03/22	5	11.20	15	11.40	11.25	-10	1,290	-0.78%
2018/03/16	5	11.05	5	11.30	11.20	0	1,402	0.00%
2018/03/07	15	11.02	0	0.00	10.90	15	1,666	0.90%
2018/03/06	0	0.00	15	11.30	11.10	-15	1,747	-0.86%
2018/02/23	0	0.00	8	10.85	10.85	-8	2,193	-0.36%
2018/02/22	0	0.00	2	10.80	10.75	-2	2,209	-0.09%
2018/02/09	10	10.00	10	10.40	10.35	0	2,276	0.00%
2018/02/07	0	0.00	10	11.15	10.95	-10	2,338	-0.43%
2018/02/06	40	11.08	0	0.00	10.80	40	2,334	1.71%
2018/01/31	10	12.10	0	0.00	12.25	10	2,332	0.43%
2018/01/29	0	0.00	11	12.41	12.45	-11	2,310	-0.48%
2018/01/24	10	12.10	0	0.00	12.20	10	2,251	0.44%
2018/01/19	0	0.00	1	12.20	12.15	-1	2,211	-0.05%
2018/01/18	1	12.30	10	12.30	12.30	-9	2,209	-0.41%
2018/01/17	10	12.10	0	0.00	12.15	10	2,181	0.46%
2018/01/15	0	0.00	2	12.45	12.35	-2	2,210	-0.09%
2018/01/12	0	0.00	7	12.47	12.40	-7	2,256	-0.31%
2018/01/10	2	12.60	0	0.00	12.45	2	2,245	0.09%
2018/01/08	2	12.60	0	0.00	12.35	2	2,238	0.09%
2018/01/05	0	0.00	3	12.55	12.45	-3	2,222	-0.14%
2018/01/03	20	12.73	23	12.99	12.65	-3	2,193	-0.14%