廣運 (6125)-富邦-羅東券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	14.1	91.59	12	91.32	89.50	2.1	25,882	0.01%
2024/05/02	9	91.00	3.3	91.18	90.40	5.7	25,535	0.02%
2024/04/30	15	92.19	37.5	92.93	91.70	-22.5	25,338	-0.09%
2024/04/29	11.1	93.34	20	92.72	90.00	-8.9	24,846	-0.04%
2024/04/26	61	92.00	59	92.25	91.70	2	24,454	0.01%
2024/04/25	22	90.91	18	91.67	90.50	4	23,795	0.02%
2024/04/24	54	92.06	56.2	92.14	90.20	-2.2	23,062	-0.01%
2024/04/23	18.2	85.46	16	86.23	87.40	2.2	21,598	0.01%
2024/04/22	25	85.21	13	84.60	80.60	12	21,112	0.06%
2024/04/19	17.6	85.42	41	85.53	87.30	-23.4	20,636	-0.11%
2024/04/18	23.1	84.56	23	84.94	84.20	0.1	20,040	0.00%
2024/04/17	8	81.71	30	84.13	85.00	-22	19,670	-0.11%
2024/04/16	2.5	75.14	59	75.04	77.30	-56.5	19,260	-0.29%
2024/04/15	11	78.48	7	78.17	78.20	4	19,208	0.02%
2024/04/12	9	80.67	6	80.10	80.00	3	19,133	0.02%
2024/04/11	8	81.54	9	81.00	81.00	-1	19,030	-0.01%
2024/04/10	7	83.34	3	83.60	82.40	4	19,007	0.02%
2024/04/09	9	83.94	25	84.22	84.50	-16	18,905	-0.08%
2024/04/08	20	84.25	13	84.54	84.00	7	18,859	0.04%
2024/04/03	19.2	81.39	21	80.34	81.20	-1.8	19,123	-0.01%
2024/04/02	86	81.64	62	80.67	80.80	24	19,179	0.13%
2024/04/01	37	84.05	3	84.36	83.00	34	19,042	0.18%
2024/03/29	28	84.45	39	84.02	82.80	-11	18,968	-0.06%
2024/03/28	18	85.46	37	84.93	84.50	-19	18,697	-0.10%
2024/03/27	6	85.38	31.3	84.60	84.00	-25.3	18,565	-0.14%
2024/03/26	42	88.23	19.9	88.03	82.70	22.1	18,330	0.12%
2024/03/25	82	86.61	88.4	87.03	88.40	-6.4	17,386	-0.04%
2024/03/22	7	79.77	5	79.04	80.40	2	16,422	0.01%
2024/03/21	11	80.13	9	79.92	79.00	2	16,345	0.01%
2024/03/20	18	79.29	13	78.87	78.60	5	16,230	0.03%
2024/03/19	13	80.28	4	79.93	78.90	9	16,135	0.06%
2024/03/18	14	80.27	17	81.34	81.50	-3	16,027	-0.02%
2024/03/15	8	79.50	3	79.87	80.00	5	15,920	0.03%
2024/03/14	20	79.32	7	78.89	78.90	13	15,772	0.08%
2024/03/13	36	83.17	13	82.33	81.70	23	15,553	0.15%
2024/03/12	24	81.40	33	82.73	83.70	-9	15,019	-0.06%
2024/03/11	25	80.44	15	80.75	79.30	10	14,608	0.07%
2024/03/08	31	81.71	22	81.99	77.80	9	14,227	0.06%
2024/03/07	52	89.71	37	88.79	86.10	15	13,955	0.11%
2024/03/06	28.4	91.55	43	92.46	91.50	-14.6	13,398	-0.11%
2024/03/05	8	87.89	9	86.79	87.50	-1	12,482	-0.01%
2024/03/04	19	89.75	20.3	89.75	87.60	-1.3	12,213	-0.01%
2024/03/01	36	87.99	32	88.98	86.70	4	11,521	0.03%
2024/02/29	14.2	79.86	34.3	82.79	85.20	-20.1	10,326	-0.19%
2024/02/27	32	81.19	89	82.39	77.50	-57	9,867	-0.58%
2024/02/26	8.2	78.43	107	80.64	81.10	-98.8	9,308	-1.06%	大賣/
2024/02/23	17	75.09	8	74.93	73.80	9	9,099	0.10%
2024/02/22	11.6	77.01	15	77.10	76.50	-3.4	9,437	-0.04%
2024/02/21	13	76.75	14.1	77.56	77.40	-1.1	9,754	-0.01%
2024/02/20	6	73.30	8	73.93	74.70	-2	9,647	-0.02%
2024/02/19	44.2	75.29	54.2	74.36	74.70	-10.1	9,466	-0.11%
2024/02/16	14	67.77	49.1	69.74	70.80	-35.1	8,888	-0.39%
2024/02/15	10	63.93	41.4	65.32	66.20	-31.4	8,301	-0.38%
2024/02/05	12	62.08	2	61.40	62.00	10	7,877	0.13%
2024/02/02	62	62.67	8	62.73	62.90	54	7,844	0.69%
2024/02/01	20	61.65	4.2	61.28	61.50	15.8	7,767	0.20%
2024/01/31	1	60.90	1	61.10	60.70	0	7,737	0.00%
2024/01/30	37	61.30	11	61.01	60.90	26	7,706	0.34%
2024/01/29	0	0.00	1	58.40	59.50	-1	7,557	-0.01%
2024/01/26	2	58.75	5	58.50	58.30	-3	7,559	-0.04%
2024/01/25	4	59.35	5	60.60	59.30	-1	7,566	-0.01%
2024/01/24	24	60.78	2	60.90	60.40	22	7,576	0.29%
2024/01/23	31	61.09	2	61.20	60.80	29	7,604	0.38%
2024/01/22	38	61.72	9	62.14	62.40	29	7,548	0.38%
2024/01/19	0	0.00	6.4	60.87	60.60	-6.4	7,405	-0.09%
2024/01/18	1	58.00	0	0.00	57.90	1	7,372	0.01%
2024/01/17	1	59.00	0	0.00	58.60	1	7,378	0.01%
2024/01/16	4	60.40	2	60.20	60.20	2	7,338	0.03%
2024/01/15	5	60.78	0	0.00	60.00	5	7,324	0.07%
2024/01/12	2	58.10	0	0.00	58.00	2	7,197	0.03%
2024/01/11	1	58.00	1	59.60	59.20	0	7,209	0.00%
2024/01/10	3	56.40	6	57.30	58.00	-3	7,240	-0.04%
2024/01/09	9	57.04	6	57.65	56.50	3	7,254	0.04%
2024/01/08	5	59.42	0	0.00	58.50	5	7,235	0.07%
2024/01/05	0	60.20	0	0.00	59.80	0	7,249	0.00%
2024/01/04	8	60.33	11	60.84	60.70	-3	7,255	-0.04%
2024/01/03	3	63.07	3	63.50	62.20	0	7,304	0.00%
2024/01/02	13	62.63	6	62.28	63.70	7	7,283	0.10%
2023/12/29	42.2	64.13	38	64.30	63.00	4.2	7,191	0.06%
2023/12/28	9	59.71	17	60.19	60.80	-8	6,667	-0.12%
2023/12/25	0	0.00	1	56.70	56.60	-1	6,791	-0.01%
2023/12/22	3	57.40	2	57.15	56.90	1	6,801	0.01%
2023/12/21	0	0.00	9	56.96	56.80	-9	6,822	-0.13%
2023/12/20	6	57.23	3	57.30	57.90	3	6,856	0.04%
2023/12/19	1	56.10	6.5	56.27	56.60	-5.5	6,915	-0.08%
2023/12/18	7	57.20	6	57.97	57.00	1	6,970	0.01%
2023/12/15	3	58.33	0	0.00	58.20	3	6,999	0.04%
2023/12/14	2	59.40	5	58.60	58.60	-3	7,037	-0.04%
2023/12/13	3	58.60	1	59.70	58.90	2	7,051	0.03%
2023/12/12	12.6	60.48	2	61.60	59.60	10.6	7,055	0.15%
2023/12/11	2	61.50	6	60.42	61.30	-4	7,083	-0.06%
2023/12/08	6	62.48	8	63.15	62.80	-2	7,100	-0.03%
2023/12/07	4	63.88	8	63.53	63.30	-4	7,440	-0.05%
2023/12/06	11.1	64.22	18	63.91	64.00	-6.9	7,583	-0.09%
2023/12/05	20	63.08	86	63.13	63.00	-66	7,588	-0.87%
2023/12/04	37.5	66.33	34	66.50	64.90	3.5	7,571	0.05%
2023/12/01	15	63.83	17	63.59	64.00	-2	7,145	-0.03%
2023/11/30	17	62.04	12	62.39	62.90	5	7,028	0.07%
2023/11/29	24.4	62.81	9	62.68	61.90	15.4	7,005	0.22%
2023/11/28	7	62.26	10	61.99	62.00	-3	7,004	-0.04%
2023/11/27	14	62.29	8	62.56	61.50	6	7,156	0.08%
2023/11/24	12	62.99	36	63.42	63.30	-24	7,123	-0.34%
2023/11/23	83	62.99	40.5	62.93	62.20	42.5	6,995	0.61%
2023/11/22	28	59.92	11	60.05	59.60	17	6,820	0.25%
2023/11/21	35	62.61	25	62.58	62.00	10	6,825	0.15%
2023/11/20	37	58.19	47	58.34	61.30	-10	6,627	-0.15%
2023/11/17	13	52.74	11.1	53.81	55.80	1.9	6,516	0.03%
2023/11/16	4.1	50.29	3.2	50.32	50.80	0.9	7,145	0.01%
2023/11/15	3	50.63	0	0.00	50.20	3	7,392	0.04%
2023/11/14	1	50.90	7	50.60	50.60	-6	7,693	-0.08%
2023/11/13	3	51.10	1	51.20	51.00	2	8,074	0.02%
2023/11/10	0.5	50.44	1	50.60	50.70	-0.5	8,244	-0.01%
2023/11/09	16	50.11	7	50.10	49.85	9	8,532	0.11%
2023/11/08	5	53.50	5	53.80	53.30	0	8,840	0.00%
2023/11/07	2	53.00	48	53.00	52.70	-46	9,108	-0.51%
2023/11/06	0	0.00	57	53.03	53.30	-57	9,330	-0.61%
2023/11/03	0	0.00	3	53.10	52.50	-3	9,567	-0.03%
2023/11/02	1	52.90	8	52.81	52.80	-7	9,825	-0.07%
2023/11/01	0	0.00	30	50.55	51.10	-30	10,308	-0.29%
2023/10/31	14	50.60	1	49.85	49.85	13	10,723	0.12%
2023/10/27	8	52.99	33	53.22	52.90	-25	11,407	-0.22%
2023/10/26	16	54.06	1	53.10	53.00	15	11,875	0.13%
2023/10/25	53	56.31	1	57.10	55.90	52	12,230	0.43%
2023/10/24	1	54.90	1	55.20	55.90	0	13,073	0.00%
2023/10/23	5	55.28	2	55.40	54.60	3	13,559	0.02%
2023/10/20	5	54.18	5	54.20	54.60	0	14,195	0.00%
2023/10/19	1	55.50	2	55.50	55.70	-1	14,951	-0.01%
2023/10/18	2	55.25	96	54.95	55.00	-94	14,986	-0.63%
2023/10/17	3	57.80	6	57.50	56.70	-3	14,982	-0.02%
2023/10/16	9	58.26	2	58.50	58.40	7	14,955	0.05%
2023/10/13	4.2	59.55	0	0.00	59.10	4.2	14,941	0.03%
2023/10/11	11	60.21	11	59.85	59.50	0	14,940	0.00%
2023/10/06	4	64.15	4	64.33	63.90	0	14,856	0.00%
2023/10/05	2	63.45	2	64.55	63.70	0	14,871	0.00%
2023/10/04	1	61.60	8	62.80	63.20	-7	14,861	-0.05%
2023/10/03	4	63.33	5	63.50	62.60	-1	14,915	-0.01%
2023/10/02	5	65.08	2	66.40	64.80	3	15,031	0.02%
2023/09/28	13	64.22	21	64.17	64.20	-8	15,080	-0.05%
2023/09/27	0	0.00	3	61.83	62.00	-3	15,038	-0.02%
2023/09/26	3	61.77	4	62.30	61.00	-1	15,200	-0.01%
2023/09/22	8	60.75	12	60.98	61.40	-4	15,349	-0.03%
2023/09/21	10	59.23	5.2	59.71	59.50	4.8	15,359	0.03%
2023/09/20	14	60.88	3.3	61.27	60.50	10.7	15,458	0.07%
2023/09/19	8	61.75	15.5	60.95	60.70	-7.5	15,624	-0.05%
2023/09/18	8	62.09	3	62.10	61.80	5	16,630	0.03%
2023/09/15	2	63.60	2	63.70	63.40	0	17,029	0.00%
2023/09/14	12	63.57	9	63.97	63.10	3	17,006	0.02%
2023/09/13	6	62.32	2	62.40	62.70	4	16,985	0.02%
2023/09/12	35	61.82	13	61.84	61.50	22	17,199	0.13%
2023/09/11	48	68.24	4.1	68.84	68.00	44	17,018	0.26%
2023/09/08	16.2	76.64	9.3	76.40	75.50	6.9	17,221	0.04%
2023/09/07	4	78.68	3	78.40	78.20	1	17,673	0.01%
2023/09/06	9.2	79.19	12	78.97	78.90	-2.8	17,953	-0.02%
2023/09/05	2	78.10	3	77.97	77.50	-1	18,626	-0.01%
2023/09/04	14.1	77.40	3	77.37	77.00	11.1	19,046	0.06%
2023/09/01	33.1	78.57	2	78.60	78.90	31.1	19,801	0.16%
2023/08/31	7	80.13	31.4	79.48	80.90	-24.4	20,581	-0.12%
2023/08/30	10	77.78	8	77.33	77.20	2	20,991	0.01%
2023/08/29	4	75.75	4	75.90	76.70	0	21,199	0.00%
2023/08/28	30	77.76	44	75.85	75.40	-14	21,261	-0.07%
2023/08/25	5	79.60	16.1	78.88	80.60	-11.1	21,124	-0.05%
2023/08/24	35	81.92	42	82.89	80.90	-7	21,174	-0.03%
2023/08/23	45	82.90	26.1	82.74	81.50	19	21,170	0.09%
2023/08/22	54.2	84.26	33	84.26	84.00	21.2	20,851	0.10%
2023/08/21	2	77.10	25	78.76	79.50	-23	20,219	-0.11%
2023/08/18	22	73.03	9.1	73.99	72.30	12.9	19,950	0.06%
2023/08/17	23.1	74.59	41.2	74.87	75.70	-18.1	19,720	-0.09%
2023/08/16	15	71.29	6	71.83	72.50	9	19,390	0.05%
2023/08/15	16	72.44	7	71.80	71.80	9	19,275	0.05%
2023/08/14	7	71.13	18	72.75	71.30	-11	18,967	-0.06%
2023/08/11	13.2	69.65	16	70.73	69.80	-2.8	18,584	-0.02%
2023/08/10	14	67.77	1	67.40	67.00	13	18,311	0.07%
2023/08/09	8	70.19	16.5	71.70	70.60	-8.5	18,094	-0.05%
2023/08/08	11.5	70.48	16	70.33	69.90	-4.5	17,853	-0.03%
2023/08/07	16.1	70.55	18	70.31	72.40	-1.9	17,630	-0.01%
2023/08/04	41	69.00	34.1	69.69	68.30	6.9	17,160	0.04%
2023/08/02	54.1	70.65	20	71.70	69.30	34.1	16,808	0.20%
2023/08/01	17	77.72	20	77.74	76.90	-3	16,673	-0.02%
2023/07/31	46.6	82.37	19	79.71	77.50	27.5	16,440	0.17%
2023/07/28	21	83.39	27	83.68	83.30	-6	15,957	-0.04%
2023/07/27	54.4	88.17	87.3	86.12	84.10	-32.9	15,570	-0.21%
2023/07/26	34.3	88.66	69	90.15	86.30	-34.7	14,726	-0.24%
2023/07/25	51	100.75	86.1	102.60	95.80	-35.1	14,249	-0.25%
2023/07/24	21.1	101.20	64	100.29	103.50	-42.9	13,605	-0.32%
2023/07/21	1	91.50	14	96.30	96.40	-13	12,825	-0.10%
2023/07/20	1.1	89.15	4	85.25	89.70	-2.9	12,819	-0.02%
2023/07/18	4	81.30	0	0.00	81.00	4	12,836	0.03%
2023/07/17	34	82.59	0	0.00	83.40	34	12,885	0.26%
2023/07/14	11	79.17	4	79.78	79.90	7	12,994	0.05%
2023/07/13	51	79.22	21	76.83	77.00	30	13,038	0.23%
2023/07/12	12	77.58	1	77.50	76.40	11	13,087	0.08%
2023/07/11	21	79.20	1	78.50	78.40	20	13,119	0.15%
2023/07/10	58	78.18	0	0.00	76.50	58	13,250	0.44%
2023/07/07	17	83.28	45	85.50	83.00	-28	13,183	-0.21%
2023/07/06	31	84.86	25.2	84.41	87.50	5.8	13,073	0.04%
2023/07/05	32.2	82.20	53.4	81.26	81.30	-21.2	13,003	-0.16%
2023/07/04	11.1	81.14	21	80.73	81.80	-9.9	13,031	-0.08%
2023/07/03	17	75.02	2	74.35	75.60	15	12,877	0.12%
2023/06/30	48	68.32	28.1	65.27	68.80	19.9	12,849	0.15%
2023/06/29	8	62.98	26	62.33	62.60	-18	12,815	-0.14%
2023/06/28	61	60.93	8.6	61.19	62.10	52.4	12,731	0.41%
2023/06/27	56.5	60.14	18	61.31	58.80	38.5	12,580	0.31%
2023/06/26	115.2	65.46	123	65.44	65.30	-7.8	12,367	-0.06%	大買/大賣/
2023/06/21	19	62.94	124	63.14	63.50	-105	11,328	-0.93%	大賣/鉅額交易
2023/06/20	1	57.80	2.2	57.80	57.80	-1.2	10,914	-0.01%
2023/06/19	0	0.00	10	52.60	52.60	-10	10,973	-0.09%
2023/06/16	13	47.19	12.5	47.52	47.85	0.5	10,939	0.00%
2023/06/15	13	45.94	13	46.08	46.05	0	10,667	0.00%
2023/06/14	25	45.96	27	46.15	46.00	-2	10,499	-0.02%
2023/06/13	89.2	45.27	29.2	44.66	45.30	60	10,174	0.59%
2023/06/12	25.2	43.13	5	43.09	42.75	20.2	9,884	0.20%
2023/06/09	44.5	44.06	64	44.29	44.70	-19.5	9,545	-0.20%
2023/06/08	92	42.64	40	42.92	42.30	52	8,808	0.59%
2023/06/07	86	42.58	28	42.75	42.20	58	8,347	0.69%
2023/06/06	30	40.66	61	40.63	41.60	-31	7,586	-0.41%
2023/06/05	45	39.81	43	40.96	41.50	2	6,726	0.03%
2023/06/02	4	37.14	56	37.19	37.75	-52	6,135	-0.85%
2023/06/01	10	33.51	9	33.64	34.35	1	5,841	0.02%
2023/05/31	22	34.67	15	34.82	34.50	7	5,684	0.12%
2023/05/30	11	34.63	7	34.68	34.60	4	5,527	0.07%
2023/05/29	19	34.02	47.1	34.17	35.10	-28.1	5,297	-0.53%
2023/05/26	4.1	32.67	22	32.36	32.05	-18	4,943	-0.36%
2023/05/25	6	32.36	56.1	32.37	32.65	-50.1	4,861	-1.03%
2023/05/24	0	0.00	14	31.38	31.35	-14	4,635	-0.30%
2023/05/23	1	31.05	32	30.78	30.95	-31	4,611	-0.67%
2023/05/22	2	30.30	2	30.38	30.10	0	4,612	0.00%
2023/05/19	3	29.67	15	29.98	29.50	-12	4,557	-0.26%
2023/05/18	0	29.30	0	0.00	29.40	0	4,489	0.00%
2023/05/17	0	0.00	5	29.15	29.30	-5	4,463	-0.11%
2023/05/16	0	0.00	5	28.95	28.70	-5	4,410	-0.11%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/12	0	0.00	1	28.65	28.60	-1	4,397	-0.02%
2023/05/11	22	28.45	21	28.39	28.30	1	4,428	0.02%
2023/05/10	4	28.79	23	28.96	29.20	-19	4,405	-0.43%
2023/05/09	11	28.79	6	29.13	28.65	5	4,363	0.11%
2023/05/08	74	29.85	45	29.42	29.35	29	4,261	0.68%
2023/05/05	7	32.62	67	32.26	32.60	-60	3,986	-1.51%
2023/05/04	0	0.00	1	31.45	31.85	-1	3,887	-0.03%
2023/05/02	0	0.00	22	31.86	31.75	-22	3,932	-0.56%
2023/04/28	7	31.71	25	31.69	31.70	-18	3,923	-0.46%
2023/04/27	1	31.35	3	31.30	31.20	-2	3,894	-0.05%
2023/04/26	1	30.95	2	30.88	30.90	-1	3,868	-0.03%
2023/04/25	31	31.19	3	31.62	30.90	28	3,856	0.73%
2023/04/21	48	31.24	35	31.36	31.35	13	3,767	0.35%
2023/04/20	53	31.65	40	31.30	31.10	13	3,674	0.35%
2023/04/19	40	32.33	132	32.07	32.05	-92	3,592	-2.56%	大賣/
2023/04/18	17	31.25	157	31.42	31.50	-140	3,436	-4.07%	大賣/鉅額交易
2023/04/17	5	31.74	3	32.02	31.50	2	3,365	0.06%
2023/04/14	16	31.12	0	0.00	31.20	16	3,253	0.49%
2023/04/13	116	31.13	57	31.07	31.20	59	3,171	1.86%	大買/
2023/04/12	21	30.47	35	30.46	30.40	-14	3,006	-0.47%
2023/04/11	43	30.67	1	30.40	30.20	42	2,980	1.41%
2023/04/10	93	30.22	54	30.26	30.70	39	2,917	1.34%
2023/04/07	7	30.12	20	30.11	29.90	-13	2,834	-0.46%
2023/04/06	1	29.35	0	0.00	29.30	1	2,738	0.04%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	45	29.32	1	29.50	29.50	44	2,665	1.65%
2023/03/29	1	28.60	0.5	28.50	28.65	0.5	2,532	0.02%
2023/03/28	2	28.88	0	0.00	28.65	2	2,550	0.08%
2023/03/27	0	0.00	1	29.40	29.30	-1	2,527	-0.04%
2023/03/24	1	29.00	5	29.15	29.15	-4	2,521	-0.16%
2023/03/22	30	29.68	4	30.35	29.35	26	2,487	1.05%
2023/03/21	0	0.00	1	29.35	29.50	-1	2,414	-0.04%
2023/03/20	2	29.65	0	0.00	29.45	2	2,387	0.08%
2023/03/17	63	29.02	2	28.73	29.10	61	2,415	2.53%
2023/03/16	2	29.10	0	0.00	28.30	2	2,370	0.08%
2023/03/15	9	29.58	10	29.61	29.35	-1	2,328	-0.04%
2023/03/14	0	27.95	2	27.88	28.05	-2	2,136	-0.09%
2023/03/13	6	27.53	22	27.47	27.65	-16	2,243	-0.71%
2023/03/10	1	27.75	42	27.84	27.75	-41	2,264	-1.81%
2023/03/09	3	29.12	5	28.70	28.60	-2	2,265	-0.09%
2023/03/08	1	28.35	2	28.48	28.70	-1	2,226	-0.04%
2023/03/07	41	28.17	2	28.15	28.00	39	2,162	1.80%
2023/03/06	0	0.00	1	27.75	27.70	-1	2,137	-0.05%
2023/03/03	20	27.60	0	0.00	27.55	20	2,134	0.94%
2023/03/02	1	27.60	0	0.00	27.80	1	2,120	0.05%
2023/03/01	1	27.60	0	0.00	27.65	1	2,139	0.05%
2023/02/24	2	27.50	0	0.00	27.80	2	2,112	0.09%
2023/02/23	3	27.85	1	27.85	27.70	2	2,112	0.09%
2023/02/21	3	27.37	6.5	27.49	27.35	-3.5	2,050	-0.17%
2023/02/20	3	27.67	1	27.25	27.65	2	2,045	0.10%
2023/02/16	0	0.00	4	26.85	26.90	-4	1,998	-0.20%
2023/02/10	5	26.50	0	0.00	26.25	5	2,101	0.24%
2023/02/09	0	0.00	3	27.15	27.15	-3	2,124	-0.14%
2023/02/08	0	0.00	11	26.97	26.80	-11	2,102	-0.52%
2023/02/06	0.5	27.00	0	0.00	26.45	0.5	2,117	0.02%
2023/02/01	1	26.40	0	0.00	26.50	1	2,228	0.04%
2023/01/31	2	26.30	1	26.40	26.60	1	2,226	0.04%
2023/01/30	0	0.00	2	25.70	25.90	-2	2,175	-0.09%
2023/01/16	0	0.00	1	25.20	25.15	-1	2,184	-0.05%
2023/01/12	1	25.65	0	0.00	25.50	1	2,217	0.05%
2023/01/10	2	25.60	1	25.60	25.60	1	2,276	0.04%
2023/01/09	0	0.00	0.5	25.85	25.85	-0.5	2,296	-0.02%
2023/01/06	0	0.00	4	25.55	25.60	-4	2,319	-0.17%
2022/12/21	2	25.30	1	25.35	25.05	1	2,895	0.03%
2022/12/20	3	25.65	5	24.95	24.95	-2	2,946	-0.07%
2022/12/16	0	0.00	17	26.42	26.30	-17	3,026	-0.56%
2022/12/14	0	0.00	1	26.60	26.90	-1	3,175	-0.03%
2022/12/13	2	26.65	0	0.00	26.45	2	3,179	0.06%
2022/12/12	0	26.50	0	0.00	26.30	0	3,184	0.00%
2022/12/09	0	0.00	3	26.98	26.70	-3	3,240	-0.09%
2022/12/08	12	26.27	5	26.40	26.35	7	3,282	0.21%
2022/12/07	20	26.08	30	25.98	26.00	-10	3,350	-0.30%
2022/12/06	7	26.52	5	26.60	26.95	2	3,346	0.06%
2022/12/05	16	27.40	0.2	27.33	27.35	15.8	3,350	0.47%
2022/12/02	1.2	26.35	5	26.65	26.65	-3.8	3,290	-0.12%
2022/12/01	1	26.25	1	26.30	26.15	0	3,290	0.00%
2022/11/30	0	0.00	3	25.98	25.95	-3	3,348	-0.09%
2022/11/29	0	0.00	5	25.39	25.55	-5	3,456	-0.14%
2022/11/28	0	25.95	0	0.00	25.50	0	3,541	0.00%
2022/11/25	4	25.35	1	25.65	25.30	3	3,776	0.08%
2022/11/24	4	25.25	0	0.00	25.35	4	3,986	0.10%
2022/11/22	2	25.25	0	25.40	25.00	2	4,259	0.05%
2022/11/18	2	25.93	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0	0.00	2	25.38	25.65	-2	4,772	-0.04%
2022/11/16	8	25.25	0	0.00	25.05	8	4,823	0.17%
2022/11/15	1	25.40	2	25.35	25.50	-1	5,049	-0.02%
2022/11/14	1	25.10	1	25.15	25.05	0	5,353	0.00%
2022/11/11	1	25.15	0	0.00	25.00	1	5,368	0.02%
2022/11/10	0	0.00	10	25.35	25.25	-10	5,353	-0.19%
2022/11/09	0.5	25.20	11	25.12	25.15	-10.5	5,595	-0.19%
2022/11/08	1	25.01	0	0.00	24.85	1	5,629	0.02%
2022/11/07	20	24.80	1	25.00	24.90	19	5,645	0.34%
2022/11/04	5	25.16	1	25.45	25.40	4	5,672	0.07%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/11/01	7	24.92	3	24.82	24.75	4	5,819	0.07%
2022/10/31	2	24.15	0	0.00	24.15	2	5,742	0.03%
2022/10/28	1	24.20	0	0.00	23.55	1	5,755	0.02%
2022/10/24	0	0.00	5	24.55	24.40	-5	5,981	-0.08%
2022/10/21	3	24.20	0	0.00	24.05	3	6,047	0.05%
2022/10/20	7	24.35	1	24.50	24.55	6	6,078	0.10%
2022/10/18	0	0.00	40	25.43	25.30	-40	6,122	-0.65%
2022/10/17	25	24.56	9	24.72	24.90	16	6,138	0.26%
2022/10/14	12	25.14	2	25.40	25.45	10	6,192	0.16%
2022/10/13	0	0.00	2.5	24.52	24.05	-2.5	6,267	-0.04%
2022/10/12	2	25.83	1	25.45	25.65	1	6,288	0.02%
2022/10/11	11	26.35	2	25.85	25.95	9	6,412	0.14%
2022/10/07	3	27.90	0	0.00	27.90	3	6,459	0.05%
2022/10/06	1	28.30	1	28.15	28.25	0	6,597	0.00%
2022/10/05	27	29.38	3	28.40	28.40	24	6,639	0.36%
2022/10/04	6	28.70	6	28.54	28.80	0	6,554	0.00%
2022/09/30	4	26.73	0	0.00	27.50	4	6,597	0.06%
2022/09/29	0	0.00	2	28.10	27.55	-2	6,601	-0.03%
2022/09/28	36	27.74	70	27.49	27.10	-34	6,613	-0.51%
2022/09/27	2	28.85	0	0.00	29.00	2	6,779	0.03%
2022/09/26	57	29.59	0	0.00	29.25	57	6,818	0.84%
2022/09/23	48	31.02	0	0.00	30.50	48	6,879	0.70%
2022/09/22	5	30.95	0	0.00	31.55	5	6,956	0.07%
2022/09/21	35	31.80	16	32.20	31.30	19	7,035	0.27%
2022/09/20	10	31.70	50	31.77	31.85	-40	7,069	-0.57%
2022/09/19	11	31.38	4	31.23	31.35	7	7,233	0.10%
2022/09/16	26	31.94	3	32.13	31.65	23	7,247	0.32%
2022/09/15	35.1	33.01	19.1	33.45	32.50	16	7,191	0.22%
2022/09/14	1	32.90	20	32.95	33.15	-19	7,084	-0.27%
2022/09/13	10.2	32.50	4	32.80	32.75	6.2	7,032	0.09%
2022/09/12	1	33.00	5	32.65	32.65	-4	7,037	-0.06%
2022/09/08	8	32.73	22	32.84	32.75	-14	7,043	-0.20%
2022/09/07	5	31.60	20	31.88	32.00	-15	7,020	-0.21%
2022/09/06	30	31.61	1	31.40	31.70	29	7,026	0.41%
2022/09/05	48	32.86	16.5	32.76	32.55	31.5	6,985	0.45%
2022/09/02	18	32.29	0	0.00	32.50	18	6,875	0.26%
2022/09/01	27	33.01	18	33.42	32.90	9	6,832	0.13%
2022/08/31	17	33.14	18.6	32.94	33.40	-1.6	6,709	-0.02%
2022/08/30	4	32.30	43	32.26	32.70	-39	6,537	-0.60%
2022/08/29	6	30.27	9	30.43	30.70	-3	6,330	-0.05%
2022/08/26	28	31.50	6	31.88	31.15	22	6,281	0.35%
2022/08/25	56	32.36	28	31.99	32.05	28	6,172	0.45%
2022/08/24	0	0.00	15.4	32.18	31.55	-15.4	5,839	-0.26%
2022/08/23	17.2	31.49	6	31.63	31.35	11.2	5,778	0.19%
2022/08/22	27.2	31.45	28	31.73	32.25	-0.8	5,735	-0.01%
2022/08/19	67.5	31.49	43	31.55	31.95	24.5	5,510	0.44%
2022/08/18	4	29.48	3	29.80	30.15	1	5,293	0.02%
2022/08/17	11	29.65	0	0.00	29.65	11	5,345	0.21%
2022/08/16	11	29.93	2	30.60	29.70	9	5,316	0.17%
2022/08/15	0	0.00	1	30.65	30.50	-1	5,074	-0.02%
2022/08/12	0	0.00	12.1	30.17	30.05	-12.1	5,024	-0.24%
2022/08/11	0	0.00	3	30.10	29.85	-3	4,987	-0.06%
2022/08/10	0.1	29.95	2	29.55	29.55	-1.9	4,904	-0.04%
2022/08/09	1	29.40	2	29.75	29.75	-1	4,841	-0.02%
2022/08/08	10	28.70	0	0.00	28.75	10	4,707	0.21%
2022/08/05	2	28.70	0	0.00	28.75	2	4,676	0.04%
2022/08/04	1	27.85	0	0.00	28.00	1	4,658	0.02%
2022/08/02	3	28.60	0	0.00	28.40	3	4,589	0.07%
2022/08/01	3	29.67	0	0.00	29.20	3	4,547	0.07%
2022/07/29	2	30.50	6	30.61	30.35	-4	4,473	-0.09%
2022/07/28	3	30.55	1	30.10	30.30	2	4,297	0.05%
2022/07/26	1	30.20	1	30.20	29.80	0	4,174	0.00%
2022/07/25	1	29.75	0	0.00	29.60	1	4,101	0.02%
2022/07/22	3	30.05	0	0.00	29.70	3	4,073	0.07%
2022/07/21	0	0.00	2	29.93	29.90	-2	4,049	-0.05%
2022/07/20	6	30.37	4	30.54	30.35	2	3,972	0.05%
2022/07/19	10	29.86	11	29.76	29.80	-1	3,873	-0.03%
2022/07/18	5	29.14	0	0.00	29.40	5	3,783	0.13%
2022/07/15	3	27.75	34	27.80	28.00	-31	3,622	-0.86%
2022/07/14	3	27.43	0	0.00	27.70	3	3,502	0.09%
2022/07/13	3	26.50	2	26.85	26.95	1	3,340	0.03%
2022/07/12	13	26.96	1	25.85	25.75	12	3,264	0.37%
2022/07/11	12	28.49	1	28.10	28.10	11	3,209	0.34%
2022/07/08	6	27.23	6	27.06	27.40	0	3,106	0.00%
2022/07/07	0	0.00	6	25.80	25.95	-6	3,048	-0.20%
2022/07/06	1	25.90	1	26.40	26.05	0	3,015	0.00%
2022/07/05	16	26.50	6	27.33	26.30	10	2,977	0.34%
2022/07/04	10	29.35	10	29.50	29.10	0	2,754	0.00%
2022/07/01	2	29.00	5	28.84	28.55	-3	2,680	-0.11%
2022/06/28	13	30.09	0	0.00	30.65	13	2,326	0.56%
2022/06/27	1	28.70	6	29.21	30.05	-5	2,151	-0.23%
2022/06/24	2	28.00	1	28.25	28.00	1	1,970	0.05%
2022/06/23	0	0.00	4	27.75	27.85	-4	1,928	-0.21%
2022/06/22	2	27.40	0	0.00	27.40	2	1,922	0.10%
2022/06/20	0	0.00	2	28.20	27.65	-2	1,904	-0.11%
2022/06/17	2	28.00	1	28.20	28.15	1	1,858	0.05%
2022/06/16	0	0.00	7	27.51	27.10	-7	1,801	-0.39%
2022/06/15	0	0.00	1	28.30	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	2	28.15	28.15	-2	1,842	-0.11%
2022/06/13	0	0.00	1	28.10	28.00	-1	1,803	-0.06%
2022/06/10	0	0.00	1	27.85	28.00	-1	1,773	-0.06%
2022/06/09	5	27.77	15	27.84	27.75	-10	1,728	-0.58%
2022/06/08	1	27.00	11	27.21	27.10	-10	1,609	-0.62%
2022/06/07	0	0.00	1	26.90	26.75	-1	1,643	-0.06%
2022/06/06	1	26.95	0	0.00	26.60	1	1,658	0.06%
2022/06/02	0	0.00	2	26.60	26.65	-2	1,661	-0.12%
2022/05/31	0	0.00	1	26.50	26.40	-1	1,677	-0.06%
2022/05/30	0	0.00	2	25.95	26.50	-2	1,671	-0.12%
2022/05/27	1	25.80	1	25.85	25.80	0	1,647	0.00%
2022/05/26	4	26.08	2	26.33	25.90	2	1,705	0.12%
2022/05/25	2	25.40	5	25.80	25.40	-3	1,690	-0.18%
2022/05/23	0	0.00	5	25.00	25.00	-5	1,815	-0.28%
2022/05/19	0	0.00	2	23.90	24.40	-2	1,891	-0.11%
2022/05/18	1	24.30	0	0.00	24.25	1	2,091	0.05%
2022/05/16	5	23.15	0	0.00	23.05	5	2,347	0.21%
2022/05/10	0	0.00	15	22.20	23.15	-15	2,401	-0.62%
2022/05/06	2	23.50	0	0.00	23.50	2	2,422	0.08%
2022/05/05	2	24.10	0	0.00	24.00	2	2,439	0.08%
2022/04/29	3	23.40	3	23.35	23.35	0	2,523	0.00%
2022/04/26	3	23.85	0	0.00	23.85	3	2,708	0.11%
2022/04/25	1	24.00	0	0.00	23.85	1	2,750	0.04%
2022/04/22	1	24.30	0	24.22	24.25	1	2,824	0.03%
2022/04/21	2	24.55	0	0.00	24.50	2	2,860	0.07%
2022/04/19	4	24.20	0	0.00	24.20	4	2,922	0.14%
2022/04/18	6	24.09	0	0.00	24.10	6	2,987	0.20%
2022/04/15	2	24.00	0	0.00	24.60	2	3,125	0.06%
2022/04/14	5	24.78	0	0.00	24.75	5	3,180	0.16%
2022/04/12	3	23.90	0	0.00	24.05	3	3,359	0.09%
2022/04/08	1	24.90	0	0.00	25.20	1	3,899	0.03%
2022/04/07	1	25.05	0	0.00	24.90	1	3,985	0.03%
2022/04/06	1	25.80	0	0.00	25.80	1	4,275	0.02%
2022/03/30	0	0.00	3	26.20	26.40	-3	4,643	-0.06%
2022/03/28	0	0.00	4	26.15	26.15	-4	4,657	-0.09%
2022/03/25	2	26.65	0	0.00	26.25	2	4,658	0.04%
2022/03/24	0	0.00	2	26.55	26.65	-2	4,645	-0.04%
2022/03/22	11	26.32	0	0.00	26.40	11	4,742	0.23%
2022/03/21	1	26.35	0	0.00	26.20	1	4,789	0.02%
2022/03/17	9	26.33	10	26.25	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	1	25.80	25.55	-1	4,697	-0.02%
2022/03/15	0	25.79	0	0.00	25.00	0	4,713	0.00%
2022/03/14	0	25.78	0	0.00	25.80	0	4,732	0.00%
2022/03/11	0	25.94	1	25.75	25.70	-1	4,739	-0.02%
2022/03/10	1	25.70	12	25.85	25.80	-11	4,732	-0.23%
2022/03/09	6	24.92	2	24.85	24.70	4	4,690	0.09%
2022/03/08	5	24.25	2	24.40	23.55	3	4,670	0.06%
2022/03/07	6	25.03	5	24.88	24.80	1	4,639	0.02%
2022/03/04	2	26.35	5	26.40	25.85	-3	4,632	-0.06%
2022/03/03	0	0.00	2	26.00	25.80	-2	4,610	-0.04%
2022/03/02	0	0.00	9	25.80	25.80	-9	4,644	-0.19%
2022/03/01	16	26.11	0	0.00	26.00	16	4,646	0.34%
2022/02/25	6	25.50	1	25.55	25.60	5	4,582	0.11%
2022/02/24	10	26.65	7	26.00	25.90	3	4,501	0.07%
2022/02/23	3	26.85	1	26.80	26.85	2	4,378	0.05%
2022/02/22	5	25.94	2	25.85	25.85	3	4,351	0.07%
2022/02/21	3	26.60	0	0.00	26.55	3	4,480	0.07%
2022/02/18	9	27.18	2	27.30	27.20	7	4,619	0.15%
2022/02/17	8	27.12	10	26.60	26.70	-2	4,659	-0.04%
2022/02/16	6	25.94	0	0.00	25.85	6	4,741	0.13%
2022/02/15	1	26.10	0.5	26.05	26.05	0.5	4,714	0.01%
2022/02/14	1	26.05	1	26.10	26.10	0	4,724	0.00%
2022/02/11	2	26.85	4	27.00	26.70	-2	4,727	-0.04%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/07	0	0.00	2	26.43	26.65	-2	4,887	-0.04%
2022/01/26	7	26.09	0	0.00	26.00	7	4,919	0.14%
2022/01/25	10	26.11	0	0.00	26.00	10	5,008	0.20%
2022/01/21	13	27.02	3	27.00	27.10	10	5,563	0.18%
2022/01/20	0	0.00	1	27.40	27.30	-1	5,529	-0.02%
2022/01/19	1	28.15	0	0.00	27.95	1	5,495	0.02%
2022/01/17	0	0.00	1.5	27.98	27.85	-1.5	5,477	-0.03%
2022/01/12	10	28.10	0	0.00	28.05	10	5,417	0.18%
2022/01/11	3	28.45	0	0.00	28.45	3	5,429	0.06%
2022/01/10	1	28.95	3	28.00	28.70	-2	5,401	-0.04%
2022/01/07	1	27.75	0	0.00	27.55	1	5,316	0.02%
2022/01/06	5	28.61	1	28.80	28.50	4	5,372	0.07%
2022/01/05	8	28.94	0	0.00	28.80	8	5,455	0.15%
2022/01/04	5	29.50	22	29.51	29.30	-17	5,337	-0.32%
2022/01/03	20	29.05	10	29.61	28.50	10	5,174	0.19%
2021/12/30	5	28.30	3	28.42	28.40	2	4,886	0.04%
2021/12/29	32	28.47	4	28.39	28.55	28	4,837	0.58%
2021/12/28	12	27.98	10	28.01	28.40	2	4,602	0.04%
2021/12/23	0	0.00	10	26.63	26.45	-10	4,643	-0.22%
2021/12/21	0	0.00	1	26.05	26.30	-1	5,072	-0.02%
2021/12/20	10	26.25	50	26.23	26.10	-40	5,534	-0.72%
2021/12/17	0	0.00	90	26.25	26.20	-90	5,987	-1.50%
2021/12/16	42	27.26	3	26.95	26.65	39	6,068	0.64%
2021/12/15	5	26.37	0	0.00	26.90	5	5,958	0.08%
2021/12/14	2	26.05	0	0.00	26.05	2	5,917	0.03%
2021/12/13	51	26.91	0	0.00	26.65	51	5,937	0.86%
2021/12/10	54	26.21	0	0.00	26.40	54	5,943	0.91%
2021/12/09	1	25.90	0	0.00	25.90	1	5,921	0.02%
2021/12/07	1	26.00	0	0.00	26.10	1	5,920	0.02%
2021/12/03	3	26.45	0	0.00	26.35	3	6,066	0.05%
2021/12/02	1	26.00	1	26.00	26.00	0	6,059	0.00%
2021/11/22	3	27.00	0	0.00	27.00	3	6,577	0.05%
2021/11/19	0	0.00	60	27.05	26.95	-60	6,592	-0.91%
2021/11/18	4	27.58	3	27.25	27.45	1	6,548	0.02%
2021/11/17	46	28.75	10	28.79	29.00	36	6,373	0.56%
2021/11/16	5	28.36	0	0.00	28.25	5	6,195	0.08%
2021/11/15	23	28.16	3.4	28.20	28.25	19.6	5,960	0.33%
2021/11/12	0	0.00	11	26.81	26.50	-11	5,685	-0.19%
2021/11/10	0	0.00	2	26.90	26.95	-2	5,694	-0.04%
2021/11/08	1	26.80	3	26.83	26.80	-2	5,723	-0.03%
2021/11/04	3	27.48	6	27.73	27.20	-3	5,946	-0.05%
2021/11/03	0	0.00	1	26.55	27.00	-1	5,932	-0.02%
2021/11/02	7	27.53	11	26.49	26.60	-4	6,019	-0.07%
2021/11/01	16	27.98	30	27.65	27.65	-14	5,992	-0.23%
2021/10/29	37	27.59	5	27.83	27.80	32	5,863	0.55%
2021/10/25	0	0.00	2	26.25	26.40	-2	6,066	-0.03%
2021/10/22	0	0.00	33	26.09	26.20	-33	6,040	-0.55%
2021/10/21	1	26.90	51	26.42	26.40	-50	6,048	-0.83%
2021/10/20	40	26.50	0	0.00	26.50	40	6,082	0.66%
2021/10/19	40	26.85	0	0.00	26.85	40	6,252	0.64%
2021/10/18	3	26.25	0	0.00	26.25	3	6,207	0.05%
2021/10/15	2	26.85	23	26.94	26.90	-21	6,202	-0.34%
2021/10/14	6	26.97	6	26.88	26.55	0	6,182	0.00%
2021/10/13	28	26.81	2	26.40	27.35	26	6,140	0.42%
2021/10/12	0	0.00	11	26.05	26.10	-11	6,095	-0.18%
2021/10/08	0	0.00	2	26.98	26.30	-2	6,217	-0.03%
2021/10/06	0	0.00	2	25.90	25.80	-2	6,134	-0.03%
2021/10/05	2	26.80	0	0.00	26.60	2	6,098	0.03%
2021/10/04	0	0.00	11	26.12	26.05	-11	6,021	-0.18%
2021/10/01	2	28.18	2	26.95	26.55	0	5,962	0.00%
2021/09/30	4	28.10	15	27.58	27.75	-11	5,796	-0.19%
2021/09/29	21	28.96	21	28.96	28.30	0	5,625	0.00%
2021/09/28	6	28.48	6	28.78	29.15	0	5,360	0.00%
2021/09/27	27	28.68	20	28.62	28.55	7	5,168	0.14%
2021/09/24	16	27.43	11	27.23	27.85	5	4,704	0.11%
2021/09/23	2	26.15	31	25.64	26.25	-29	4,262	-0.68%
2021/09/17	3	25.20	3	25.18	25.20	0	4,148	0.00%
2021/09/16	14	25.63	1	25.50	25.50	13	4,137	0.31%
2021/09/15	0	0.00	1	25.25	26.50	-1	4,097	-0.02%
2021/09/14	0	0.00	5	25.11	25.15	-5	4,054	-0.12%
2021/09/13	10	25.76	5	25.39	25.35	5	4,052	0.12%
2021/09/10	11	26.79	0	0.00	26.90	11	4,047	0.27%
2021/09/09	0	0.00	7	27.10	27.00	-7	4,005	-0.17%
2021/09/08	30	27.20	52	27.34	26.35	-22	3,970	-0.55%
2021/09/07	16	26.61	0	0.00	26.95	16	3,841	0.42%
2021/09/06	16	27.43	0	0.00	26.85	16	3,802	0.42%
2021/09/03	2	27.85	39	27.41	27.70	-37	3,735	-0.99%
2021/09/02	38	27.16	39	27.54	26.85	-1	3,561	-0.03%
2021/09/01	15	27.10	4	27.03	27.15	11	3,490	0.32%
2021/08/31	22	26.22	25	26.56	27.15	-3	3,446	-0.09%
2021/08/30	51	26.78	36	27.14	26.60	15	3,386	0.44%
2021/08/27	18	24.38	25	25.08	25.35	-7	3,222	-0.22%
2021/08/26	10	24.33	6	24.36	24.20	4	3,119	0.13%
2021/08/25	21	23.46	15	23.70	23.85	6	3,083	0.19%
2021/08/24	2	23.08	1	22.75	22.75	1	3,037	0.03%
2021/08/23	3	23.07	0	0.00	23.05	3	3,030	0.10%
2021/08/19	0	0.00	3	22.40	22.30	-3	3,015	-0.10%
2021/08/18	0	0.00	1	22.80	23.15	-1	3,013	-0.03%
2021/08/17	2	22.65	0	0.00	22.65	2	2,993	0.07%
2021/08/16	3	23.98	1	24.00	23.90	2	2,965	0.07%
2021/08/13	0	0.00	2	24.40	25.05	-2	2,944	-0.07%
2021/08/11	0	0.00	1	23.90	24.00	-1	2,896	-0.03%
2021/08/10	3	25.88	5.1	26.08	25.35	-2.1	2,843	-0.07%
2021/08/09	8	28.18	8	28.11	28.15	0	2,685	0.00%
2021/08/06	3	27.67	3	27.95	28.15	0	2,582	0.00%
2021/08/05	5	27.72	0	0.00	27.30	5	2,479	0.20%
2021/08/04	15	28.07	1	27.85	27.60	14	2,477	0.57%
2021/08/03	7	27.82	2	27.88	28.15	5	2,420	0.21%
2021/08/02	11	27.71	5	27.62	28.10	6	2,336	0.26%
2021/07/30	3.1	26.90	2	26.60	26.90	1.1	2,006	0.05%
2021/07/28	2	23.50	1	23.70	23.70	1	1,765	0.06%
2021/07/27	2	23.95	0	0.00	24.30	2	1,782	0.11%
2021/07/26	6	24.61	0	0.00	24.70	6	1,775	0.34%
2021/07/23	29	24.92	13	24.79	25.20	16	1,739	0.92%
2021/07/22	1	23.40	1	23.30	23.30	0	1,567	0.00%
2021/07/20	3	24.48	3	24.45	24.15	0	1,581	0.00%
2021/07/19	3	24.13	1	25.35	24.85	2	1,566	0.13%
2021/07/16	15	23.78	7	23.59	23.80	8	1,532	0.52%
2021/07/15	13	24.34	18	24.11	24.50	-5	1,480	-0.34%
2021/07/14	3	22.00	5	21.75	22.30	-2	1,353	-0.15%
2021/07/12	0	0.00	0	22.35	22.40	0	1,421	0.00%
2021/07/08	1	22.40	0	22.36	22.35	1	1,470	0.07%
2021/07/07	0	0.00	0	22.41	22.45	0	1,494	0.00%
2021/07/05	0	0.00	0	22.60	22.85	0	1,615	0.00%
2021/07/02	0	0.00	0	22.60	22.65	0	1,708	0.00%
2021/07/01	0	0.00	0	22.75	22.55	0	1,775	0.00%
2021/06/30	0	0.00	0	23.25	22.70	0	1,822	0.00%
2021/06/25	0	0.00	3	22.73	22.65	-3	1,945	-0.15%
2021/06/24	0	0.00	6	22.80	22.75	-6	1,968	-0.30%
2021/06/09	1	22.45	1	22.55	22.55	0	2,492	0.00%
2021/05/28	1	23.05	1	22.90	22.90	0	2,994	0.00%
2021/05/27	1	22.75	1	22.65	22.65	0	3,045	0.00%
2021/05/25	1	22.50	1	22.50	22.50	0	3,087	0.00%
2021/05/21	2	22.50	2	22.25	22.30	0	3,127	0.00%
2021/05/20	1	22.80	1	22.05	22.05	0	3,163	0.00%
2021/05/17	0	0.00	16	19.85	19.05	-16	3,249	-0.49%
2021/05/13	5	21.40	0	0.00	21.60	5	3,245	0.15%
2021/05/12	0.5	21.55	10	22.00	21.65	-9.5	3,244	-0.29%
2021/05/06	0	0.00	2	24.38	24.65	-2	3,831	-0.05%
2021/05/04	0	0.00	18	24.63	24.55	-18	3,885	-0.46%
2021/05/03	6	26.35	0	0.00	26.20	6	3,880	0.15%
2021/04/29	0	0.00	2	27.00	27.15	-2	3,896	-0.05%
2021/04/28	1	26.95	0	0.00	27.00	1	3,913	0.03%
2021/04/27	1	26.85	1	27.10	27.30	0	3,979	0.00%
2021/04/23	1	26.30	3	26.55	26.60	-2	4,347	-0.05%
2021/04/21	0	0.00	2	27.50	27.35	-2	4,492	-0.04%
2021/04/19	0	0.00	1	27.35	27.35	-1	4,664	-0.02%
2021/04/14	3	27.38	16	27.30	28.00	-13	4,652	-0.28%
2021/04/13	0	0.00	4	28.25	28.15	-4	4,708	-0.08%
2021/04/12	1	29.30	1	28.60	28.60	0	4,695	0.00%
2021/04/09	1	29.00	0	0.00	29.00	1	4,678	0.02%
2021/04/07	1	27.95	3	28.10	28.05	-2	4,576	-0.04%
2021/04/06	0	0.00	1	27.30	27.55	-1	4,543	-0.02%
2021/04/01	2	27.05	1	27.05	26.90	1	4,543	0.02%
2021/03/31	0	0.00	2.3	27.00	27.20	-2.3	4,545	-0.05%
2021/03/29	0	0.00	1	28.00	27.70	-1	4,484	-0.02%
2021/03/25	1	27.05	6	26.97	27.35	-5	4,500	-0.11%
2021/03/24	1	27.05	0	0.00	27.05	1	4,528	0.02%
2021/03/23	1	28.60	2	27.75	27.10	-1	4,538	-0.02%
2021/03/22	37	28.77	24	28.77	28.45	13	4,594	0.28%
2021/03/19	11	28.35	1	28.35	28.25	10	4,500	0.22%
2021/03/18	1	28.65	0	0.00	28.35	1	4,466	0.02%
2021/03/17	0	0.00	3	28.05	27.90	-3	4,447	-0.07%
2021/03/15	13	27.97	4	28.00	27.85	9	4,656	0.19%
2021/03/12	1	27.00	6	27.03	27.10	-5	4,636	-0.11%
2021/03/11	2	26.88	1	26.90	26.95	1	4,675	0.02%
2021/03/10	1	26.30	1	26.50	26.50	0	4,708	0.00%
2021/03/09	2	26.68	1	26.20	26.20	1	4,746	0.02%
2021/03/08	7	27.54	1	27.00	27.00	6	4,793	0.13%
2021/03/05	0	0.00	1	27.60	27.60	-1	4,795	-0.02%
2021/03/04	0	0.00	2	26.35	26.75	-2	4,666	-0.04%
2021/03/03	1	26.35	1	25.90	25.90	0	4,671	0.00%
2021/03/02	1	26.15	1	26.55	25.95	0	4,758	0.00%
2021/02/26	5	25.88	1	26.00	25.95	4	5,021	0.08%
2021/02/25	1	25.40	2	25.78	25.70	-1	5,065	-0.02%
2021/02/24	6	25.21	1	25.15	25.15	5	5,103	0.10%
2021/02/23	3	25.03	2	25.15	25.15	1	5,275	0.02%
2021/02/22	8	25.59	5	25.59	25.55	3	5,716	0.05%
2021/02/19	5	25.10	1	25.60	25.70	4	5,983	0.07%
2021/02/18	10	24.55	72	24.72	25.50	-62	6,045	-1.03%
2021/02/17	3	23.72	22	23.92	24.25	-19	6,075	-0.31%
2021/02/05	4	23.59	2	23.50	23.50	2	6,088	0.03%
2021/02/04	7	23.60	5	23.66	23.50	2	6,153	0.03%
2021/02/03	7	23.60	7	23.88	23.85	0	6,183	0.00%
2021/02/02	2	22.75	17	23.00	23.60	-15	6,271	-0.24%
2021/02/01	51	23.73	40	23.19	22.50	11	6,330	0.17%
2021/01/29	2	23.85	18	23.52	23.50	-16	6,210	-0.26%
2021/01/27	4	23.45	10	23.35	23.60	-6	6,041	-0.10%
2021/01/26	4	23.28	2	23.00	22.80	2	6,145	0.03%
2021/01/25	26	23.27	12	23.46	23.55	14	6,259	0.22%
2021/01/22	49	23.90	0	0.00	24.00	49	6,440	0.76%
2021/01/21	20	23.55	11	23.44	24.00	9	6,597	0.14%
2021/01/20	21	23.55	0	0.00	23.50	21	7,039	0.30%
2021/01/19	2	24.55	0	0.00	24.45	2	7,090	0.03%
2021/01/18	5	23.54	0	0.00	25.65	5	7,289	0.07%
2021/01/15	1	25.40	0	0.00	24.50	1	7,472	0.01%
2021/01/13	5	26.50	1	27.60	26.00	4	7,644	0.05%
2021/01/08	10	29.73	17	29.22	29.15	-7	7,931	-0.09%
2021/01/07	3	29.57	1	29.70	29.40	2	8,027	0.02%
2021/01/06	4	29.75	4	30.10	29.15	0	8,239	0.00%
2021/01/05	5	30.60	8	30.63	30.55	-3	8,375	-0.04%
2021/01/04	5	30.76	11	30.32	30.50	-6	8,670	-0.07%
2020/12/31	4	30.16	1	30.00	30.15	3	8,758	0.03%
2020/12/29	0	0.00	2	29.65	29.50	-2	9,133	-0.02%
2020/12/28	4	29.63	0	0.00	30.15	4	9,367	0.04%
2020/12/25	2	29.50	1	29.35	29.20	1	9,453	0.01%
2020/12/24	1	29.25	0	0.00	29.40	1	9,529	0.01%
2020/12/23	0	0.00	2	29.13	29.30	-2	9,655	-0.02%
2020/12/22	1	28.90	5	29.00	28.25	-4	10,782	-0.04%
2020/12/18	1	29.05	0	0.00	29.40	1	11,095	0.01%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	4	30.80	3	30.45	30.15	1	11,178	0.01%
2020/12/11	4	29.26	3	29.48	29.15	1	11,322	0.01%
2020/12/10	4	29.48	2.1	29.51	29.70	1.9	11,414	0.02%
2020/12/09	0	0.00	1	30.15	30.75	-1	11,468	-0.01%
2020/12/08	1	29.00	0	0.00	29.00	1	11,434	0.01%
2020/12/07	0	0.00	4	28.40	28.90	-4	11,492	-0.03%
2020/12/04	0	0.00	5	28.64	28.60	-5	11,589	-0.04%
2020/12/03	1	28.85	86	28.33	28.80	-85	11,760	-0.72%
2020/12/02	66	28.57	5	28.45	28.45	61	11,930	0.51%
2020/12/01	22	28.26	2	28.53	29.35	20	12,367	0.16%
2020/11/30	20	28.73	0	0.00	28.60	20	12,822	0.16%
2020/11/25	12	28.43	12	29.08	29.40	0	13,214	0.00%
2020/11/24	1	30.75	3	30.55	30.50	-2	13,074	-0.02%
2020/11/23	0	0.00	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	16	31.35	1	32.00	30.80	15	13,861	0.11%
2020/11/19	9	30.87	24	31.26	31.00	-15	13,900	-0.11%
2020/11/18	7	34.19	9	35.19	32.55	-2	13,522	-0.01%
2020/11/17	5	36.38	0	0.00	36.15	5	13,395	0.04%
2020/11/16	1	36.35	4	36.95	36.80	-3	13,678	-0.02%
2020/11/13	2	36.70	0	0.00	36.50	2	13,837	0.01%
2020/11/12	3	36.25	1	35.95	36.15	2	14,144	0.01%
2020/11/11	0	0.00	6	36.42	36.90	-6	14,467	-0.04%
2020/11/10	0	0.00	3	36.67	36.15	-3	14,618	-0.02%
2020/11/09	10	36.82	5	37.41	37.25	5	14,931	0.03%
2020/11/06	1	36.05	8	36.08	36.15	-7	15,233	-0.05%
2020/11/05	8	36.96	7	37.24	36.75	1	15,914	0.01%
2020/11/04	5	37.09	4	37.01	36.80	1	15,893	0.01%
2020/11/03	3	36.20	21	36.41	37.20	-18	16,057	-0.11%
2020/11/02	2	36.68	3	37.00	36.10	-1	16,099	-0.01%
2020/10/30	3	37.32	8	37.70	36.55	-5	16,172	-0.03%
2020/10/29	1	37.80	5	37.24	37.95	-4	16,032	-0.02%
2020/10/28	25	37.71	17	38.16	37.05	8	15,940	0.05%
2020/10/27	0	0.00	3	36.52	36.85	-3	15,541	-0.02%
2020/10/26	1	36.35	6	35.90	36.30	-5	15,581	-0.03%
2020/10/23	17	34.76	42.1	34.67	36.00	-25.1	15,291	-0.16%
2020/10/22	28	33.84	8	33.52	33.00	20	14,867	0.13%
2020/10/21	1	32.40	7	32.76	33.00	-6	14,600	-0.04%
2020/10/20	1	32.35	0	0.00	32.40	1	14,543	0.01%
2020/10/19	11	32.75	9	33.46	32.65	2	14,460	0.01%
2020/10/16	28	33.11	22	33.44	33.15	6	14,423	0.04%
2020/10/15	2	32.85	2	33.10	33.15	0	14,187	0.00%
2020/10/14	15	32.66	8	32.48	32.30	7	14,049	0.05%
2020/10/13	12	31.88	4	31.76	31.75	8	13,853	0.06%
2020/10/12	7	31.02	7	31.44	32.20	0	13,665	0.00%
2020/10/08	10	30.05	0.1	30.00	30.00	9.9	13,393	0.07%
2020/10/07	2	29.85	7	30.09	30.00	-5	13,332	-0.04%
2020/10/06	8	30.09	3	30.07	29.90	5	13,297	0.04%
2020/10/05	0	0.00	19	29.76	29.60	-19	13,095	-0.15%
2020/09/30	6	28.33	1	28.25	28.30	5	13,009	0.04%
2020/09/29	5	27.58	2	27.68	27.60	3	12,981	0.02%
2020/09/28	14	27.65	29	27.84	28.15	-15	13,018	-0.12%
2020/09/25	39	29.17	38	29.29	27.15	1	12,999	0.01%
2020/09/24	3	28.28	6	28.65	29.00	-3	11,943	-0.03%
2020/09/23	4	28.50	11	28.18	28.20	-7	11,760	-0.06%
2020/09/22	0	0.00	1	26.95	27.95	-1	11,712	-0.01%
2020/09/21	0	0.00	2	27.85	27.80	-2	11,732	-0.02%
2020/09/18	5	28.00	0	0.00	28.20	5	11,688	0.04%
2020/09/17	2	26.85	6	27.78	28.10	-4	11,712	-0.03%
2020/09/16	3	27.17	8.5	26.84	26.80	-5.5	11,571	-0.05%
2020/09/15	4	26.58	5	27.00	26.50	-1	11,517	-0.01%
2020/09/14	11	25.20	19	26.07	26.15	-8	11,405	-0.07%
2020/09/11	0	0.00	9	26.22	26.00	-9	11,235	-0.08%
2020/09/10	2	27.03	5	26.80	26.90	-3	11,123	-0.03%
2020/09/09	20	27.53	3	27.63	27.50	17	11,045	0.15%
2020/09/08	21	28.05	3	27.37	27.10	18	10,906	0.17%
2020/09/07	8	28.96	6	29.58	28.70	2	10,716	0.02%
2020/09/04	48	28.74	24	28.99	29.60	24	10,534	0.23%
2020/09/03	35	29.02	17	29.11	29.00	18	10,036	0.18%
2020/09/02	4	28.19	28	27.09	28.00	-24	9,499	-0.25%
2020/09/01	2	27.33	5	27.09	27.00	-3	9,447	-0.03%
2020/08/31	8	27.03	11	26.70	27.20	-3	9,337	-0.03%
2020/08/28	9	26.37	2	26.40	26.50	7	9,153	0.08%
2020/08/27	1	26.00	19	25.73	25.75	-18	9,005	-0.20%
2020/08/26	29	26.68	3	26.93	25.75	26	8,866	0.29%
2020/08/25	0	0.00	15	25.63	26.05	-15	8,134	-0.18%
2020/08/24	0	0.00	20	23.45	23.70	-20	8,044	-0.25%
2020/08/21	12	23.94	0	0.00	23.50	12	7,980	0.15%
2020/08/20	29	23.43	2	24.10	23.40	27	7,820	0.35%
2020/08/19	0	0.00	12	25.97	25.90	-12	7,567	-0.16%
2020/08/18	1	25.75	9	25.25	25.80	-8	7,345	-0.11%
2020/08/17	7	24.78	3	25.00	25.10	4	7,016	0.06%
2020/08/14	1	23.25	24	23.86	24.15	-23	6,639	-0.35%
2020/08/13	8	24.22	27	23.98	23.85	-19	6,448	-0.29%
2020/08/12	11	23.07	45	22.70	24.00	-34	6,039	-0.56%
2020/08/11	66	22.63	24	23.21	21.90	42	5,662	0.74%
2020/08/10	5	22.75	1	22.85	22.85	4	4,937	0.08%
2020/08/07	2	19.95	0	0.00	20.80	2	4,861	0.04%
2020/08/06	11	19.37	34	19.38	19.35	-23	4,793	-0.48%
2020/08/05	0	0.00	116	19.16	19.30	-116	4,725	-2.45%	大賣/鉅額交易
2020/08/04	0	0.00	8	18.26	18.55	-8	4,700	-0.17%
2020/08/03	0	0.00	3	18.27	18.30	-3	4,731	-0.06%
2020/07/31	1	17.90	0	0.00	17.95	1	4,808	0.02%
2020/07/30	8	17.91	7	18.01	17.95	1	4,948	0.02%
2020/07/29	0	0.00	3	16.60	17.00	-3	4,785	-0.06%
2020/07/28	6	16.18	0	0.00	16.25	6	4,737	0.13%
2020/07/27	0	0.00	8	16.45	16.20	-8	4,736	-0.17%
2020/07/24	0	0.00	8	16.35	16.65	-8	4,754	-0.17%
2020/07/23	1	16.85	0	0.00	16.80	1	4,757	0.02%
2020/07/22	91	16.64	13	16.17	16.70	78	4,742	1.64%
2020/07/20	0	0.00	4	15.50	15.75	-4	4,638	-0.09%
2020/07/17	0	0.00	1	15.80	15.50	-1	4,627	-0.02%
2020/07/16	10	15.85	1	15.90	16.10	9	4,610	0.20%
2020/07/15	0	0.00	2	15.50	15.70	-2	4,578	-0.04%
2020/07/14	4	15.88	8	15.91	15.70	-4	4,630	-0.09%
2020/07/13	22	16.17	10	16.55	16.35	12	4,586	0.26%
2020/07/10	2	16.80	4.5	16.69	16.60	-2.5	4,545	-0.06%
2020/07/09	35	18.69	11	18.66	18.65	24	4,420	0.54%
2020/07/08	7	18.91	1	18.95	18.90	6	4,246	0.14%
2020/07/07	24	18.95	7	19.02	18.95	17	4,145	0.41%
2020/07/06	4	19.16	3	19.40	19.40	1	4,033	0.02%
2020/07/03	0	0.00	22	18.80	18.80	-22	3,932	-0.56%
2020/07/02	7	18.34	14	18.40	18.35	-7	3,850	-0.18%
2020/07/01	6	18.19	0	0.00	18.10	6	3,798	0.16%
2020/06/30	4	18.05	3	17.95	18.05	1	3,765	0.03%
2020/06/29	1	17.60	0	0.00	17.80	1	3,688	0.03%
2020/06/24	7	17.41	2	17.70	17.65	5	3,654	0.14%
2020/06/19	0	0.00	10	17.35	17.35	-10	3,554	-0.28%
2020/06/18	0	0.00	3	17.22	17.25	-3	3,587	-0.08%
2020/06/17	1	17.10	0	0.00	17.10	1	3,611	0.03%
2020/06/16	5	17.10	0	0.00	17.10	5	3,666	0.14%
2020/06/15	0	0.00	51	16.95	16.95	-51	3,718	-1.37%
2020/06/12	2	16.50	0	0.00	16.70	2	3,732	0.05%
2020/06/11	0	0.00	2	16.95	16.85	-2	3,736	-0.05%
2020/06/09	2	17.75	0.5	17.55	17.55	1.5	3,811	0.04%
2020/06/08	29	18.02	18	17.94	17.85	11	3,848	0.29%
2020/06/05	5	17.45	17.5	17.68	17.55	-12.5	3,677	-0.34%
2020/06/04	1	17.45	2	17.35	17.35	-1	3,669	-0.03%
2020/06/03	15	17.37	3	17.40	17.45	12	3,717	0.32%
2020/06/02	3	17.30	0	0.00	17.30	3	3,723	0.08%
2020/06/01	11	17.33	2	17.40	17.30	9	3,836	0.23%
2020/05/29	3	17.47	4	17.55	17.35	-1	3,982	-0.03%
2020/05/28	5	17.07	1	17.15	16.90	4	3,864	0.10%
2020/05/27	3	17.10	0	0.00	17.15	3	3,917	0.08%
2020/05/26	11	17.38	4	17.45	17.20	7	3,978	0.18%
2020/05/25	0	0.00	5	17.15	17.10	-5	3,901	-0.13%
2020/05/22	50	16.87	0	0.00	16.80	50	3,909	1.28%
2020/05/21	9	16.82	0	0.00	16.85	9	3,920	0.23%
2020/05/20	2	16.80	0	0.00	16.80	2	3,954	0.05%
2020/05/19	2	17.00	0	0.00	16.85	2	4,070	0.05%
2020/05/18	4	17.15	0	0.00	16.85	4	4,128	0.10%
2020/05/14	1	17.30	2	17.05	17.05	-1	4,336	-0.02%
2020/05/13	11	17.42	96	17.37	17.35	-85	4,454	-1.91%
2020/05/12	53	16.73	10	16.60	16.75	43	4,257	1.01%
2020/05/11	6	17.75	18	17.73	17.50	-12	4,161	-0.29%
2020/05/08	12	17.07	9	17.17	17.30	3	3,963	0.08%
2020/05/07	3	17.05	4	17.16	17.40	-1	3,873	-0.03%
2020/05/06	48	16.79	66	15.81	16.95	-18	3,715	-0.48%
2020/05/05	0	0.00	2	15.35	15.45	-2	3,530	-0.06%
2020/04/30	50	15.29	0	0.00	15.35	50	3,546	1.41%
2020/04/29	11	15.40	0	0.00	15.35	11	3,549	0.31%
2020/04/28	2	15.45	0	0.00	15.50	2	3,573	0.06%
2020/04/27	0	0.00	8	14.90	15.00	-8	3,618	-0.22%
2020/04/24	0	0.00	5	14.60	14.60	-5	3,664	-0.14%
2020/04/23	5	14.45	1	14.50	14.50	4	3,748	0.11%
2020/04/21	3	14.90	5	14.57	14.45	-2	3,791	-0.05%
2020/04/20	5	14.82	0	0.00	14.85	5	3,839	0.13%
2020/04/17	11	15.27	13	14.98	15.00	-2	3,963	-0.05%
2020/04/16	13	14.58	8	14.62	14.60	5	3,991	0.13%
2020/04/15	3	14.67	7	14.71	14.75	-4	4,016	-0.10%
2020/04/14	6	14.58	75	14.63	14.55	-69	4,053	-1.70%
2020/04/13	3	14.50	0	0.00	14.35	3	4,133	0.07%
2020/04/09	13	14.46	7	14.73	14.50	6	4,200	0.14%
2020/04/08	19	14.49	0	0.00	14.50	19	4,304	0.44%
2020/04/07	15	14.42	0	0.00	14.60	15	4,325	0.35%
2020/04/06	1	14.35	0	0.00	14.30	1	4,465	0.02%
2020/04/01	0	0.00	49	14.23	14.50	-49	4,451	-1.10%
2020/03/31	22	14.00	0	0.00	13.95	22	4,419	0.50%
2020/03/30	15	13.77	0	0.00	13.95	15	4,395	0.34%
2020/03/27	13	14.06	0	0.00	14.10	13	4,381	0.30%
2020/03/26	1	13.95	0	0.00	14.05	1	4,352	0.02%
2020/03/25	4	14.25	8	14.09	14.05	-4	4,341	-0.09%
2020/03/24	0	0.00	10	13.80	14.00	-10	4,310	-0.23%
2020/03/23	11	12.73	1	12.90	12.80	10	4,248	0.24%
2020/03/20	3	13.90	33	13.23	13.75	-30	4,208	-0.71%
2020/03/19	37	12.89	2	13.45	12.75	35	4,143	0.84%
2020/03/18	11	14.35	18	14.55	14.15	-7	4,070	-0.17%
2020/03/17	3	14.40	6	14.42	14.40	-3	4,038	-0.07%
2020/03/16	4	14.33	4	14.76	14.35	0	3,994	0.00%
2020/03/13	8	13.77	1	13.85	14.10	7	3,956	0.18%
2020/03/12	30	15.30	2	14.90	15.15	28	3,859	0.73%
2020/03/11	9	16.31	4	16.31	15.95	5	3,778	0.13%
2020/03/10	3	15.90	1	16.00	16.40	2	3,750	0.05%
2020/03/09	11	16.34	2	16.83	15.95	9	3,708	0.24%
2020/03/06	6	16.73	12	16.73	16.75	-6	3,635	-0.17%
2020/03/05	5	17.01	0	0.00	16.95	5	3,607	0.14%
2020/03/04	16	16.60	30	16.75	17.00	-14	3,478	-0.40%
2020/03/03	5	16.15	2	16.15	16.10	3	3,298	0.09%
2020/03/02	3	15.33	1	16.00	15.90	2	3,272	0.06%
2020/02/27	19	16.10	1	15.90	15.75	18	3,226	0.56%
2020/02/25	1	16.45	1	16.70	16.80	0	3,109	0.00%
2020/02/24	0	0.00	2	16.60	16.70	-2	3,081	-0.06%
2020/02/21	5	17.06	5	17.30	16.90	0	3,048	0.00%
2020/02/20	2	17.45	1	17.90	17.50	1	2,987	0.03%
2020/02/18	9	17.52	9	17.23	17.20	0	2,789	0.00%
2020/02/17	3	17.07	2	17.05	17.20	1	2,656	0.04%
2020/02/14	6	16.76	3	16.45	16.75	3	2,508	0.12%
2020/02/12	1	15.80	0	0.00	15.75	1	2,368	0.04%
2020/02/10	2	15.80	0	0.00	15.70	2	2,415	0.08%
2020/02/07	2	15.68	0	0.00	15.60	2	2,484	0.08%
2020/02/06	2	15.80	0	0.00	15.95	2	2,732	0.07%
2020/02/03	0	0.00	4	15.40	15.80	-4	2,657	-0.15%
2020/01/31	3	15.80	2	15.80	15.70	1	2,627	0.04%
2020/01/30	4	15.83	3	15.50	15.45	1	2,585	0.04%
2020/01/20	3	17.28	14	17.13	17.15	-11	2,514	-0.44%
2020/01/17	16	16.93	3	17.30	16.95	13	2,533	0.51%
2020/01/16	0	0.00	3	16.75	16.75	-3	2,453	-0.12%
2020/01/15	1	16.70	3	16.75	16.60	-2	2,449	-0.08%
2020/01/14	5	16.61	0	0.00	16.55	5	2,432	0.21%
2020/01/13	11	16.92	12	16.85	16.75	-1	2,436	-0.04%
2020/01/10	3	16.68	30	16.36	16.30	-27	2,313	-1.17%
2020/01/09	2	16.10	0	0.00	16.00	2	2,221	0.09%
2020/01/08	1	16.20	9	15.92	15.90	-8	2,195	-0.36%
2020/01/07	12	15.81	5	16.05	16.05	7	2,187	0.32%
2020/01/06	0.5	15.60	0	0.00	15.55	0.5	2,132	0.02%
2020/01/03	3	15.93	35	15.80	15.95	-32	2,108	-1.52%
2020/01/02	26	16.34	20	16.30	16.20	6	2,077	0.29%
2019/12/31	36	15.94	0	0.00	15.85	36	1,981	1.82%
2019/12/30	35	15.87	64	15.89	15.85	-29	1,928	-1.50%
2019/12/27	2	15.00	1	15.05	14.95	1	1,765	0.06%
2019/12/24	7	14.85	0	0.00	14.90	7	1,813	0.39%
2019/12/23	5	14.94	0	0.00	14.90	5	1,829	0.27%
2019/12/20	9	15.05	0	0.00	15.05	9	1,837	0.49%
2019/12/19	2	14.90	0	0.00	15.05	2	1,839	0.11%
2019/12/18	0	0.00	2	14.85	14.85	-2	1,835	-0.11%
2019/12/16	5	14.75	0	0.00	14.75	5	1,867	0.27%
2019/12/13	7	14.81	0	0.00	14.75	7	1,898	0.37%
2019/12/12	2	14.85	1	14.90	14.80	1	1,913	0.05%
2019/12/11	4	14.85	0	0.00	14.90	4	1,937	0.21%
2019/12/10	2	15.00	0	0.00	14.95	2	2,150	0.09%
2019/12/09	0	0.00	1	14.75	14.75	-1	2,152	-0.05%
2019/12/06	9	14.83	4	14.85	14.75	5	2,196	0.23%
2019/12/05	1	14.75	15	14.70	14.70	-14	2,221	-0.63%
2019/12/04	0	0.00	1	14.80	14.65	-1	2,246	-0.04%
2019/11/29	2	14.90	0	0.00	14.90	2	2,470	0.08%
2019/11/28	4	15.03	0	0.00	15.00	4	2,518	0.16%
2019/11/27	2	15.10	10	15.05	15.10	-8	2,691	-0.30%
2019/11/26	0	0.00	8	15.15	15.10	-8	2,723	-0.29%
2019/11/25	2	15.00	0	0.00	15.05	2	2,741	0.07%
2019/11/22	3	14.85	0	0.00	15.00	3	2,787	0.11%
2019/11/21	3	14.60	7	14.80	14.85	-4	2,911	-0.14%
2019/11/15	2	15.05	0	0.00	15.05	2	4,007	0.05%
2019/11/13	0.5	16.30	1	15.10	15.10	-0.5	4,032	-0.01%
2019/11/12	0	0.00	2	15.15	15.20	-2	4,098	-0.05%
2019/11/11	1	15.10	11	15.07	15.05	-10	4,217	-0.24%
2019/11/08	4	15.65	0	0.00	15.60	4	4,211	0.09%
2019/11/07	0	0.00	1	16.00	15.70	-1	4,215	-0.02%
2019/11/06	45	16.16	0	0.00	16.20	45	4,152	1.08%
2019/11/05	27	16.05	10	16.45	16.25	17	4,060	0.42%
2019/11/04	0	0.00	10	15.45	15.60	-10	3,800	-0.26%
2019/10/30	0	0.00	10	15.50	15.55	-10	3,789	-0.26%
2019/10/29	0	0.00	1	15.55	15.45	-1	3,797	-0.03%
2019/10/25	18.5	15.86	3	15.85	15.75	15.5	3,786	0.41%
2019/10/23	0	0.00	17	15.50	15.50	-17	3,829	-0.44%
2019/10/22	0	0.00	12	15.66	15.65	-12	3,854	-0.31%
2019/10/21	2.5	15.76	17	15.84	15.75	-14.5	3,863	-0.38%
2019/10/18	0	0.00	5	15.50	15.65	-5	3,816	-0.13%
2019/10/17	0	0.00	6	15.67	15.65	-6	3,808	-0.16%
2019/10/15	0	0.00	8	15.53	15.50	-8	3,781	-0.21%
2019/10/14	19	15.44	7	15.48	15.35	12	3,729	0.32%
2019/10/09	0	0.00	1	15.00	15.05	-1	3,687	-0.03%
2019/10/08	3	15.10	11	15.14	14.95	-8	3,688	-0.22%
2019/10/07	1	14.60	5	14.98	14.90	-4	3,668	-0.11%
2019/10/03	3	14.50	0	0.00	14.50	3	3,675	0.08%
2019/09/27	3	14.90	0	0.00	14.70	3	3,850	0.08%
2019/09/26	14	15.30	0	0.00	15.15	14	3,809	0.37%
2019/09/25	2	15.30	0.2	15.30	15.30	1.8	3,802	0.05%
2019/09/24	2	15.45	12	15.45	15.40	-10	3,800	-0.26%
2019/09/23	1	15.35	0	0.00	15.40	1	3,798	0.03%
2019/09/20	1	15.45	0	0.00	15.55	1	3,781	0.03%
2019/09/19	1	15.35	4	15.35	15.35	-3	3,772	-0.08%
2019/09/18	3	15.45	0	0.00	15.45	3	3,768	0.08%
2019/09/16	1	15.75	5	15.75	15.80	-4	3,753	-0.11%
2019/09/12	4	16.05	27	16.08	15.95	-23	3,731	-0.62%
2019/09/11	2	15.55	5	15.45	15.65	-3	3,524	-0.09%
2019/09/10	1	15.50	12	15.39	15.35	-11	3,515	-0.31%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/05	1	16.00	13	15.91	15.75	-12	3,567	-0.34%
2019/09/04	10	15.93	11	15.91	15.90	-1	3,516	-0.03%
2019/09/03	14	15.59	14	15.69	15.70	0	3,401	0.00%
2019/09/02	0	0.00	1	15.85	15.90	-1	3,331	-0.03%
2019/08/30	31	15.67	86	15.79	15.70	-55	3,278	-1.68%
2019/08/29	5	15.25	0	0.00	15.25	5	3,101	0.16%
2019/08/28	11	15.47	13	15.45	15.30	-2	3,071	-0.07%
2019/08/27	21	15.57	17	15.63	15.60	4	3,023	0.13%
2019/08/26	50	15.52	39	15.76	15.60	11	2,977	0.37%
2019/08/23	35	15.59	8	15.68	15.55	27	2,875	0.94%
2019/08/22	92	16.21	65	16.14	15.90	27	2,778	0.97%
2019/08/21	25	15.82	12	15.85	15.85	13	2,167	0.60%
2019/08/20	0	0.00	6	14.62	14.45	-6	1,913	-0.31%
2019/08/19	5	13.90	7	14.01	14.00	-2	1,780	-0.11%
2019/08/16	7	13.92	0	0.00	13.90	7	1,769	0.40%
2019/08/15	27	14.12	1	13.85	14.00	26	1,731	1.50%
2019/08/14	25	14.19	10	14.00	13.85	15	1,672	0.90%
2019/08/13	1	14.45	1	14.85	14.90	0	1,569	0.00%
2019/08/06	2	13.65	0	0.00	13.95	2	1,582	0.13%
2019/08/02	2	13.90	0	0.00	13.90	2	1,638	0.12%
2019/08/01	0	0.00	2	13.90	14.15	-2	1,719	-0.12%
2019/07/26	2	14.43	0	0.00	14.20	2	1,817	0.11%
2019/07/25	2	15.08	4	15.15	14.90	-2	1,762	-0.11%
2019/07/24	10	14.75	0	0.00	14.90	10	1,715	0.58%
2019/07/23	5	14.90	50	14.75	14.90	-45	1,692	-2.66%
2019/07/22	1	14.75	10	14.85	14.85	-9	1,685	-0.53%
2019/07/18	10	15.00	0	0.00	14.95	10	1,762	0.57%
2019/07/17	15	15.20	0	0.00	15.15	15	1,905	0.79%
2019/07/16	6	15.13	0	0.00	15.00	6	1,933	0.31%
2019/07/08	0	0.00	10	15.40	15.50	-10	2,865	-0.35%
2019/07/05	0	0.00	1	15.90	15.65	-1	3,035	-0.03%
2019/07/03	1	14.80	0	0.00	14.85	1	2,875	0.03%
2019/07/02	18	14.79	0	0.00	14.75	18	2,880	0.62%
2019/06/19	0	0.00	3	14.70	14.75	-3	3,168	-0.09%
2019/06/14	2	14.90	2	14.75	14.75	0	3,128	0.00%
2019/06/13	0	0.00	20	14.82	14.90	-20	3,134	-0.64%
2019/06/06	2	13.90	0	0.00	13.85	2	3,015	0.07%
2019/05/30	0	0.00	6	14.13	14.10	-6	2,993	-0.20%
2019/05/24	1	13.25	0	0.00	13.15	1	2,905	0.03%
2019/05/22	1	13.40	0	0.00	13.40	1	2,877	0.03%
2019/05/21	5	13.00	5	13.40	13.40	0	2,868	0.00%
2019/05/20	0	0.00	22	13.08	13.10	-22	2,842	-0.77%
2019/05/14	1	13.70	0	0.00	13.80	1	2,747	0.04%
2019/05/13	7	13.91	0	0.00	13.90	7	2,707	0.26%
2019/05/10	5	14.50	0	0.00	14.40	5	2,665	0.19%
2019/05/09	20	15.03	20	15.30	14.65	0	2,620	0.00%
2019/05/08	0	0.00	37	14.74	14.95	-37	2,536	-1.46%
2019/05/07	5	14.05	0	0.00	13.95	5	2,451	0.20%
2019/05/03	2	14.45	5	14.47	14.35	-3	2,397	-0.13%
2019/04/30	0	0.00	4	14.25	14.35	-4	2,350	-0.17%
2019/04/29	1	14.10	0	0.00	14.05	1	2,312	0.04%
2019/04/26	0	0.00	14	14.40	14.20	-14	2,286	-0.61%
2019/04/25	6	14.82	0	0.00	14.40	6	2,273	0.26%
2019/04/24	0	14.05	0	0.00	14.10	0	2,216	0.00%
2019/04/23	8	14.50	13	14.89	14.45	-5	2,161	-0.23%
2019/04/22	3	16.13	0	0.00	15.95	3	2,000	0.15%
2019/04/19	8	17.00	11	16.00	16.20	-3	1,943	-0.15%
2019/04/16	3	14.85	3	14.85	14.90	0	1,600	0.00%
2019/04/15	3	14.95	5	15.07	15.10	-2	1,442	-0.14%
2019/04/12	2	13.83	23	14.02	14.15	-21	1,168	-1.80%
2019/04/11	3	12.50	18	12.78	13.00	-15	910	-1.65%
2019/04/01	0	0.00	3	11.85	11.65	-3	616	-0.49%
2019/03/28	0	0.00	6	11.85	11.85	-6	549	-1.09%
2019/03/27	0	0.00	4	11.50	11.60	-4	496	-0.81%
2019/03/26	1	11.15	0	0.00	11.35	1	462	0.22%
2019/03/25	0	0.00	10	10.60	11.40	-10	369	-2.71%
2019/03/22	0	0.00	1	10.65	10.65	-1	262	-0.38%
2019/03/21	10	10.05	0	0.00	10.15	10	236	4.24%
2019/03/19	1	10.10	0	0.00	10.15	1	224	0.45%
2019/03/18	0	0.00	1	10.60	10.05	-1	217	-0.46%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/14	0	0.00	3.1	9.75	9.73	-3.1	179	-1.75%
2019/01/29	4	9.88	0	0.00	9.80	4	180	2.22%
2019/01/23	0	0.00	12	9.65	9.68	-12	165	-7.26%
2019/01/22	0	0.00	3	9.70	9.62	-3	165	-1.82%
2019/01/17	15	9.74	0	0.00	9.74	15	161	9.30%
2019/01/16	0	0.00	6	9.77	9.93	-6	147	-4.07%
2018/12/14	0	0.00	2	9.27	9.23	-2	186	-1.07%
2018/12/13	0	0.00	1	9.32	9.32	-1	201	-0.50%
2018/11/30	0	0.00	1	9.83	9.79	-1	220	-0.45%
2018/10/15	0	0.00	0.2	8.80	8.90	-0.2	356	-0.06%
2018/10/09	0	0.00	0.3	9.51	9.51	-0.3	355	-0.08%
2018/10/05	0	0.00	12	9.81	9.79	-12	361	-3.32%
2018/10/04	0	0.00	6	10.03	9.93	-6	363	-1.65%
2018/10/02	5	9.60	0	0.00	9.75	5	356	1.40%
2018/09/19	1	9.70	5	9.90	9.80	-4	440	-0.91%
2018/09/18	0	0.00	1	9.48	9.49	-1	425	-0.23%
2018/09/12	0	0.00	0.5	9.35	9.38	-0.5	439	-0.11%
2018/08/24	1	10.15	0	0.00	10.20	1	523	0.19%
2018/08/23	0.5	10.30	0	0.00	10.30	0.5	545	0.09%
2018/08/13	0	0.00	2	10.50	10.50	-2	572	-0.35%
2018/08/09	3	10.70	0	0.00	10.70	3	591	0.51%
2018/07/30	0	0.00	5	10.70	10.75	-5	597	-0.84%
2018/07/20	0	0.00	0	10.80	10.90	0	598	0.00%
2018/06/29	0	0.00	1	10.60	10.65	-1	729	-0.14%
2018/06/26	1	10.75	0	0.00	10.60	1	736	0.14%
2018/06/12	6	11.40	0	0.00	11.45	6	763	0.79%
2018/06/06	0	0.00	10	11.45	11.45	-10	729	-1.37%
2018/06/04	0	0.00	5.2	11.65	11.70	-5.2	718	-0.73%
2018/05/31	0	0.00	1	11.55	11.40	-1	727	-0.14%
2018/05/21	10	10.80	1	10.80	11.00	9	685	1.31%
2018/05/18	3	10.95	0	0.00	10.95	3	683	0.44%
2018/05/17	3	10.70	0	0.00	10.70	3	672	0.45%
2018/05/15	0	0.00	1	10.40	10.40	-1	684	-0.15%
2018/05/07	1	10.40	0	0.00	10.35	1	744	0.13%
2018/04/11	0	0.00	10	11.70	11.65	-10	869	-1.15%
2018/04/10	11	11.90	2	11.90	11.90	9	828	1.09%
2018/03/23	1	11.05	0	0.00	10.95	1	1,285	0.08%
2018/03/22	1	11.50	5	11.35	11.25	-4	1,290	-0.31%
2018/03/09	1	10.80	0	0.00	10.85	1	1,584	0.06%
2018/03/06	0	11.00	10	11.20	11.10	-10	1,747	-0.57%
2018/03/02	6	11.01	0	0.00	11.05	6	2,163	0.28%
2018/02/21	5	10.65	0	0.00	10.65	5	2,233	0.22%
2018/02/06	0	0.00	11	10.60	10.80	-11	2,334	-0.47%
2018/01/30	0	0.00	7	12.46	12.25	-7	2,326	-0.30%
2018/01/29	3	12.45	0	0.00	12.45	3	2,310	0.13%
2018/01/24	0	0.00	2	12.10	12.20	-2	2,251	-0.09%
2018/01/23	0	0.00	7	12.30	12.15	-7	2,244	-0.31%
2018/01/22	7	12.50	0	0.00	12.30	7	2,236	0.31%
2018/01/19	0	0.00	5	12.25	12.15	-5	2,211	-0.23%
2018/01/18	0	0.00	1	12.30	12.30	-1	2,209	-0.05%
2018/01/12	10	12.50	0	0.00	12.40	10	2,256	0.44%
2018/01/10	2	12.45	0	0.00	12.45	2	2,245	0.09%
2018/01/08	0	0.00	15	12.38	12.35	-15	2,238	-0.67%
2018/01/05	0	0.00	1	12.70	12.45	-1	2,222	-0.05%
2018/01/03	3	12.72	2	13.10	12.65	1	2,193	0.05%