廣運 (6125)-富邦-彰化券商分點個股進出

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
91.7
漲跌
▲1.7
漲幅
+1.89%
成交量
34,518張
產業
上櫃光電類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/04/30	23	91.63	51	92.22	91.70	-28	25,338	-0.11%
2024/04/29	61.3	92.69	43	92.76	90.00	18.3	24,846	0.07%
2024/04/26	30	91.64	19	93.14	91.70	11	24,454	0.05%
2024/04/25	79	91.15	27	91.15	90.50	52	23,795	0.22%
2024/04/24	53	91.32	48.3	91.80	90.20	4.7	23,062	0.02%
2024/04/23	35	83.61	47	84.33	87.40	-12	21,598	-0.06%
2024/04/22	29	86.46	5.1	85.37	80.60	23.9	21,112	0.11%
2024/04/19	23	83.76	25.1	85.97	87.30	-2.1	20,636	-0.01%
2024/04/18	13	84.75	12	85.39	84.20	1	20,040	0.00%
2024/04/17	57	84.53	33.3	84.10	85.00	23.7	19,670	0.12%
2024/04/16	0.2	75.10	0	0.00	77.30	0.2	19,260	0.00%
2024/04/15	1.3	79.17	2.5	78.16	78.20	-1.2	19,208	-0.01%
2024/04/12	10.1	80.25	4	80.33	80.00	6.1	19,133	0.03%
2024/04/11	13.1	81.72	5	83.00	81.00	8.1	19,030	0.04%
2024/04/10	11	83.49	1	84.70	82.40	10	19,007	0.05%
2024/04/09	8	83.34	11	84.27	84.50	-3	18,905	-0.02%
2024/04/08	2	84.40	7	82.33	84.00	-5	18,859	-0.03%
2024/04/03	5	80.16	7	80.20	81.20	-2	19,123	-0.01%
2024/04/02	0.2	81.40	2	81.20	80.80	-1.9	19,179	-0.01%
2024/03/29	4.1	85.43	6	84.62	82.80	-1.9	18,968	-0.01%
2024/03/28	0	0.00	4.3	85.37	84.50	-4.3	18,697	-0.02%
2024/03/27	18	85.14	14	84.63	84.00	4	18,565	0.02%
2024/03/26	39.2	88.95	37.1	85.87	82.70	2.1	18,330	0.01%
2024/03/25	118	86.89	162.1	86.47	88.40	-44.1	17,386	-0.25%	大買/大賣/
2024/03/22	3	78.90	7	79.09	80.40	-4	16,422	-0.02%
2024/03/21	26	80.07	23	79.62	79.00	3	16,345	0.02%
2024/03/20	3	79.50	31	79.29	78.60	-28	16,230	-0.17%
2024/03/19	19	79.87	5	79.20	78.90	14	16,135	0.09%
2024/03/18	4	80.90	6	80.70	81.50	-2	16,027	-0.01%
2024/03/15	20	79.94	15	79.93	80.00	5	15,920	0.03%
2024/03/14	8	79.03	4	78.48	78.90	4	15,772	0.03%
2024/03/13	36	84.16	18	84.42	81.70	18	15,553	0.12%
2024/03/12	16	81.37	24	82.84	83.70	-8	15,019	-0.05%
2024/03/11	25.1	80.59	38	80.31	79.30	-12.9	14,608	-0.09%
2024/03/08	93.3	81.51	41	81.76	77.80	52.3	14,227	0.37%
2024/03/07	35.1	89.88	16	88.69	86.10	19.1	13,955	0.14%
2024/03/06	43	91.63	44	92.79	91.50	-1	13,398	-0.01%
2024/03/05	11	86.92	7.5	87.62	87.50	3.5	12,482	0.03%
2024/03/04	16.2	89.73	8	90.01	87.60	8.2	12,213	0.07%
2024/03/01	46	86.36	49	88.21	86.70	-3	11,521	-0.03%
2024/02/29	33.5	79.88	61.3	80.87	85.20	-27.8	10,326	-0.27%
2024/02/27	52.3	80.00	30	79.99	77.50	22.3	9,867	0.23%
2024/02/26	13.1	76.95	32.1	79.46	81.10	-19.1	9,308	-0.20%
2024/02/23	16	75.89	9.5	74.35	73.80	6.5	9,099	0.07%
2024/02/22	19	76.97	21	77.29	76.50	-2	9,437	-0.02%
2024/02/21	24.1	74.91	30.9	76.27	77.40	-6.8	9,754	-0.07%
2024/02/20	18	73.49	33	74.13	74.70	-15	9,647	-0.16%
2024/02/19	33	74.66	35	74.71	74.70	-2	9,466	-0.02%
2024/02/16	133	67.88	57	68.66	70.80	76	8,888	0.86%	大買/
2024/02/15	4	66.10	19	64.56	66.20	-15	8,301	-0.18%
2024/02/05	2	62.00	8	61.83	62.00	-6	7,877	-0.08%
2024/02/02	4.5	62.66	4	63.03	62.90	0.5	7,844	0.01%
2024/02/01	1	62.10	0.7	61.50	61.50	0.3	7,767	0.00%
2024/01/31	2	60.90	5	60.82	60.70	-3	7,737	-0.04%
2024/01/30	1	61.30	1	61.10	60.90	0	7,706	0.00%
2024/01/29	1	59.00	0	0.00	59.50	1	7,557	0.01%
2024/01/26	0.3	58.70	0	0.00	58.30	0.3	7,559	0.00%
2024/01/25	2	61.20	4	60.28	59.30	-2	7,566	-0.03%
2024/01/23	8	61.26	0	0.00	60.80	8	7,604	0.11%
2024/01/22	1	62.40	1	61.80	62.40	0	7,548	0.00%
2024/01/19	0	0.00	1	59.60	60.60	-1	7,405	-0.01%
2024/01/18	1	57.90	0	0.00	57.90	1	7,372	0.01%
2024/01/17	5	59.10	0	0.00	58.60	5	7,378	0.07%
2024/01/16	15	59.90	0	0.00	60.20	15	7,338	0.20%
2024/01/15	3	60.63	1	60.40	60.00	2	7,324	0.03%
2024/01/11	1	59.30	1	59.70	59.20	0	7,209	0.00%
2024/01/10	0	0.00	1	57.80	58.00	-1	7,240	-0.01%
2024/01/09	1	56.60	3	57.10	56.50	-2	7,254	-0.03%
2024/01/05	0.3	60.40	0	0.00	59.80	0.3	7,249	0.00%
2024/01/04	2	60.95	0	0.00	60.70	2	7,255	0.03%
2024/01/02	5	62.82	4	62.90	63.70	1	7,283	0.01%
2023/12/29	21.1	63.43	23.3	64.87	63.00	-2.3	7,191	-0.03%
2023/12/28	5.1	59.46	4	60.93	60.80	1.1	6,667	0.02%
2023/12/27	0.5	56.70	0	0.00	57.10	0.5	6,550	0.01%
2023/12/26	0	0.00	6	57.00	57.10	-6	6,642	-0.09%
2023/12/25	0.4	56.93	10	56.40	56.60	-9.6	6,791	-0.14%
2023/12/22	10	57.45	0	0.00	56.90	10	6,801	0.15%
2023/12/21	0	0.00	3	56.97	56.80	-3	6,822	-0.04%
2023/12/20	2	57.80	0	0.00	57.90	2	6,856	0.03%
2023/12/19	2	57.30	2	56.60	56.60	0	6,915	0.00%
2023/12/18	2	57.55	1	57.10	57.00	1	6,970	0.01%
2023/12/15	1	58.40	1	58.40	58.20	0	6,999	0.00%
2023/12/14	1.1	59.31	0	0.00	58.60	1.1	7,037	0.01%
2023/12/13	3	59.13	1	59.20	58.90	2	7,051	0.03%
2023/12/12	3.1	60.98	0	0.00	59.60	3.1	7,055	0.04%
2023/12/11	11	60.86	12	61.33	61.30	-1	7,083	-0.01%
2023/12/08	5	62.58	0	0.00	62.80	5	7,100	0.07%
2023/12/07	0	0.00	0	64.00	63.30	0	7,440	0.00%
2023/12/06	11	63.86	2	64.80	64.00	9	7,583	0.12%
2023/12/05	7	63.14	8	63.04	63.00	-1	7,588	-0.01%
2023/12/04	26	66.01	24.2	66.70	64.90	1.8	7,571	0.02%
2023/12/01	12	63.15	3	63.80	64.00	9	7,145	0.13%
2023/11/30	1	62.40	3	62.63	62.90	-2	7,028	-0.03%
2023/11/29	8	63.30	8	62.20	61.90	0	7,005	0.00%
2023/11/28	1	61.80	0	0.00	62.00	1	7,004	0.01%
2023/11/27	1.3	63.15	16	61.20	61.50	-14.7	7,156	-0.21%
2023/11/24	6	63.37	1	64.20	63.30	5	7,123	0.07%
2023/11/23	21.3	63.10	16	63.21	62.20	5.3	6,995	0.08%
2023/11/22	6	59.92	24	59.93	59.60	-18	6,820	-0.26%
2023/11/21	11.1	62.78	11	62.48	62.00	0.1	6,825	0.00%
2023/11/20	7.1	58.32	13	60.25	61.30	-5.9	6,627	-0.09%
2023/11/17	4	53.43	3.5	53.88	55.80	0.5	6,516	0.01%
2023/11/16	20	50.75	6	51.00	50.80	14	7,145	0.20%
2023/11/15	0.3	50.30	1	50.60	50.20	-0.8	7,392	-0.01%
2023/11/14	0	0.00	0	50.70	50.60	0	7,693	0.00%
2023/11/13	0	0.00	0	50.82	51.00	0	8,074	0.00%
2023/11/10	5.1	50.70	0	0.00	50.70	5.1	8,244	0.06%
2023/11/09	8	50.19	4	49.94	49.85	4	8,532	0.05%
2023/11/08	1	53.40	2	53.75	53.30	-1	8,840	-0.01%
2023/11/06	0	0.00	1	53.30	53.30	-1	9,330	-0.01%
2023/11/02	0.1	52.70	0	0.00	52.80	0.1	9,825	0.00%
2023/11/01	0	50.70	0	0.00	51.10	0	10,308	0.00%
2023/10/31	1	52.00	0	0.00	49.85	1	10,723	0.01%
2023/10/30	0.3	52.80	0	0.00	52.60	0.3	11,077	0.00%
2023/10/27	0	0.00	0.1	53.80	52.90	-0.1	11,407	0.00%
2023/10/20	0	0.00	1	54.00	54.60	-1	14,195	-0.01%
2023/10/18	0	0.00	30	55.00	55.00	-30	14,986	-0.20%
2023/10/17	1	57.80	0	0.00	56.70	1	14,982	0.01%
2023/10/16	1	58.60	0	0.00	58.40	1	14,955	0.01%
2023/10/13	1	59.63	0	0.00	59.10	1	14,941	0.01%
2023/10/12	0.3	60.22	0	60.80	60.50	0.2	14,944	0.00%
2023/10/11	8	60.79	1	59.50	59.50	7	14,940	0.05%
2023/10/06	1	64.10	0	64.10	63.90	1	14,856	0.01%
2023/10/05	0	0.00	1	63.70	63.70	-1	14,871	-0.01%
2023/10/04	0	62.10	6	62.60	63.20	-6	14,861	-0.04%
2023/10/03	4.2	63.10	4	63.03	62.60	0.2	14,915	0.00%
2023/10/02	11.3	65.57	1.5	66.10	64.80	9.7	15,031	0.06%
2023/09/28	4.5	64.16	7	64.19	64.20	-2.5	15,080	-0.02%
2023/09/27	0	0.00	1	61.50	62.00	-1	15,038	-0.01%
2023/09/26	0	0.00	1	62.00	61.00	-1	15,200	-0.01%
2023/09/25	0	0.00	4	62.38	61.90	-4	15,227	-0.03%
2023/09/22	1	60.00	4	60.98	61.40	-3	15,349	-0.02%
2023/09/21	2	59.15	0	0.00	59.50	2	15,359	0.01%
2023/09/20	4	61.35	0	0.00	60.50	4	15,458	0.03%
2023/09/19	4	61.40	0	0.00	60.70	4	15,624	0.03%
2023/09/18	1	61.80	0	0.00	61.80	1	16,630	0.01%
2023/09/15	1.1	64.06	11	63.42	63.40	-10	17,029	-0.06%
2023/09/14	4	63.25	1	64.20	63.10	3	17,006	0.02%
2023/09/13	3	62.70	0	0.00	62.70	3	16,985	0.02%
2023/09/12	9.1	61.36	7	61.67	61.50	2.1	17,199	0.01%
2023/09/11	21.1	68.77	9	69.30	68.00	12.1	17,018	0.07%
2023/09/08	4	76.85	0	0.00	75.50	4	17,221	0.02%
2023/09/07	5	78.52	1	79.00	78.20	4	17,673	0.02%
2023/09/06	2	77.95	5	78.98	78.90	-3	17,953	-0.02%
2023/09/05	4	78.02	1	79.00	77.50	3	18,626	0.02%
2023/09/04	6	78.22	2	78.25	77.00	4	19,046	0.02%
2023/09/01	2	79.50	1	78.30	78.90	1	19,801	0.01%
2023/08/31	4	79.70	9	78.71	80.90	-5	20,581	-0.02%
2023/08/30	4.1	77.67	6	77.28	77.20	-2	20,991	-0.01%
2023/08/29	1	76.30	1	76.90	76.70	0	21,199	0.00%
2023/08/28	8	77.05	8	75.58	75.40	0	21,261	0.00%
2023/08/25	7	81.27	6	79.80	80.60	1	21,124	0.00%
2023/08/24	34	81.96	47.3	82.64	80.90	-13.3	21,174	-0.06%
2023/08/23	22	84.04	24.1	83.88	81.50	-2.1	21,170	-0.01%
2023/08/22	44.1	83.70	37.5	83.96	84.00	6.6	20,851	0.03%
2023/08/21	8	75.99	82	78.69	79.50	-74	20,219	-0.37%
2023/08/18	73	73.46	2	71.90	72.30	71	19,950	0.36%
2023/08/17	9.3	75.07	22	74.79	75.70	-12.7	19,720	-0.06%
2023/08/16	5	71.20	5	71.46	72.50	0	19,390	0.00%
2023/08/15	4	72.45	0	0.00	71.80	4	19,275	0.02%
2023/08/14	4	72.23	9	72.06	71.30	-5	18,967	-0.03%
2023/08/11	10.2	70.07	3	70.00	69.80	7.2	18,584	0.04%
2023/08/10	1.1	67.62	9	67.02	67.00	-7.9	18,311	-0.04%
2023/08/09	12	71.83	1	72.00	70.60	11	18,094	0.06%
2023/08/08	10.1	70.36	0	0.00	69.90	10.1	17,853	0.06%
2023/08/07	14.1	70.02	15	72.55	72.40	-1	17,630	-0.01%
2023/08/04	7.2	69.09	18	69.81	68.30	-10.8	17,160	-0.06%
2023/08/02	23.4	71.76	2	71.60	69.30	21.4	16,808	0.13%
2023/08/01	15.1	77.46	2	77.50	76.90	13.1	16,673	0.08%
2023/07/31	18.1	81.47	12	81.39	77.50	6.1	16,440	0.04%
2023/07/28	18.1	83.42	26	83.30	83.30	-7.9	15,957	-0.05%
2023/07/27	45.2	87.48	37	88.30	84.10	8.2	15,570	0.05%
2023/07/26	16.2	90.01	5.1	90.00	86.30	11.1	14,726	0.08%
2023/07/25	18.2	100.92	8.5	101.86	95.80	9.7	14,249	0.07%
2023/07/24	27.5	101.13	39	101.71	103.50	-11.5	13,605	-0.08%
2023/07/21	15	90.07	1	86.90	96.40	14	12,825	0.11%
2023/07/20	1	87.00	6	88.08	89.70	-5	12,819	-0.04%
2023/07/18	2	81.85	0	0.00	81.00	2	12,836	0.02%
2023/07/17	1	83.20	0	0.00	83.40	1	12,885	0.01%
2023/07/14	1.1	79.49	0	0.00	79.90	1.1	12,994	0.01%
2023/07/13	1	77.00	0	0.00	77.00	1	13,038	0.01%
2023/07/12	1.1	79.10	1	79.00	76.40	0.1	13,087	0.00%
2023/07/11	5	79.50	0	0.00	78.40	5	13,119	0.04%
2023/07/10	0.1	79.60	1	78.30	76.50	-0.9	13,250	-0.01%
2023/07/07	1.1	83.14	3	83.60	83.00	-1.9	13,183	-0.01%
2023/07/06	4.2	86.00	6	85.25	87.50	-1.8	13,073	-0.01%
2023/07/05	1.1	78.35	6	81.30	81.30	-5	13,003	-0.04%
2023/07/04	4	82.31	5	80.70	81.80	-1	13,031	-0.01%
2023/07/03	0	0.00	6	72.60	75.60	-6	12,877	-0.05%
2023/06/30	4.2	67.34	1	64.80	68.80	3.2	12,849	0.02%
2023/06/28	1	62.30	3	61.80	62.10	-2	12,731	-0.02%
2023/06/27	5	61.74	6	61.58	58.80	-1	12,580	-0.01%
2023/06/26	30	65.04	17	66.26	65.30	13	12,367	0.10%
2023/06/21	12	63.21	2	63.01	63.50	10	11,328	0.09%
2023/06/20	0	0.00	8	57.80	57.80	-8	10,914	-0.07%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	4	47.54	4.1	47.36	47.85	-0.1	10,939	0.00%
2023/06/15	1	45.70	3	45.65	46.05	-2	10,667	-0.02%
2023/06/14	4	46.10	3	46.40	46.00	1	10,499	0.01%
2023/06/13	10	45.65	23.4	45.44	45.30	-13.4	10,174	-0.13%
2023/06/12	5.3	43.00	0	0.00	42.75	5.3	9,884	0.05%
2023/06/09	20.1	44.30	11.1	44.81	44.70	9	9,545	0.09%
2023/06/08	6	43.36	58	43.02	42.30	-52	8,808	-0.59%
2023/06/07	23	42.69	44	41.95	42.20	-21	8,347	-0.25%
2023/06/06	29.1	40.94	33	40.89	41.60	-3.9	7,586	-0.05%
2023/06/05	31	39.90	15.1	41.37	41.50	15.9	6,726	0.24%
2023/06/02	10	37.30	4.5	37.75	37.75	5.5	6,135	0.09%
2023/06/01	0	0.00	3	34.05	34.35	-3	5,841	-0.05%
2023/05/31	24.1	34.86	1	34.35	34.50	23.1	5,684	0.41%
2023/05/30	3	34.43	4.1	34.70	34.60	-1.1	5,527	-0.02%
2023/05/29	31.2	33.40	6.9	34.76	35.10	24.3	5,297	0.46%
2023/05/26	27	32.76	0	0.00	32.05	27	4,943	0.55%
2023/05/25	2	32.60	8	32.57	32.65	-6	4,861	-0.12%
2023/05/24	0	0.00	2.3	31.34	31.35	-2.3	4,635	-0.05%
2023/05/23	1	31.05	9	30.86	30.95	-8	4,611	-0.17%
2023/05/22	0	0.00	1	29.95	30.10	-1	4,612	-0.02%
2023/05/19	1	29.85	3	29.90	29.50	-2	4,557	-0.04%
2023/05/18	0.2	29.30	0	0.00	29.40	0.2	4,489	0.00%
2023/05/17	1	29.25	0	0.00	29.30	1	4,463	0.02%
2023/05/15	0.1	28.34	1	28.30	28.25	-0.9	4,382	-0.02%
2023/05/12	0	28.75	0	0.00	28.60	0	4,397	0.00%
2023/05/10	0	29.15	0	0.00	29.20	0	4,405	0.00%
2023/05/09	6.8	28.90	0	0.00	28.65	6.8	4,363	0.16%
2023/05/08	12	29.74	3	29.95	29.35	9	4,261	0.21%
2023/05/05	0.5	32.35	9.1	32.37	32.60	-8.6	3,986	-0.22%
2023/05/04	0	0.00	35	31.81	31.85	-35	3,887	-0.90%
2023/04/27	0.2	31.25	0	0.00	31.20	0.2	3,894	0.01%
2023/04/26	0	31.07	0	0.00	30.90	0	3,868	0.00%
2023/04/25	5	30.97	3.1	31.27	30.90	1.9	3,856	0.05%
2023/04/21	10	31.35	0	0.00	31.35	10	3,767	0.27%
2023/04/20	1	31.10	0	0.00	31.10	1	3,674	0.03%
2023/04/19	14.2	32.45	1.2	32.52	32.05	13	3,592	0.36%
2023/04/18	1	31.55	1	31.60	31.50	0	3,436	0.00%
2023/04/17	13.2	31.84	1.1	31.55	31.50	12.1	3,365	0.36%
2023/04/13	0.2	31.25	4.2	31.32	31.20	-4	3,171	-0.13%
2023/04/11	5	30.30	4	30.20	30.20	1	2,980	0.03%
2023/04/10	0	30.40	8.4	30.19	30.70	-8.4	2,917	-0.29%
2023/04/07	5	30.02	6.4	30.04	29.90	-1.4	2,834	-0.05%
2023/04/06	3	29.15	0.2	29.50	29.30	2.8	2,738	0.10%
2023/03/31	12.2	29.49	12	29.24	29.05	0.2	2,708	0.01%
2023/03/30	5	29.51	2.1	29.21	29.50	2.9	2,665	0.11%
2023/03/29	0	0.00	2	28.63	28.65	-2	2,532	-0.08%
2023/03/24	0.4	29.12	4	29.16	29.15	-3.6	2,521	-0.14%
2023/03/22	1.7	29.53	1.5	30.33	29.35	0.2	2,487	0.01%
2023/03/21	0	0.00	1.1	29.74	29.50	-1.1	2,414	-0.05%
2023/03/20	1	29.65	0	0.00	29.45	1	2,387	0.04%
2023/03/17	1.1	28.41	3.4	28.98	29.10	-2.3	2,415	-0.09%
2023/03/16	9.5	28.33	2	28.70	28.30	7.5	2,370	0.32%
2023/03/15	8.4	29.64	15.5	29.49	29.35	-7.1	2,328	-0.30%
2023/03/14	0	0.00	1	28.10	28.05	-1	2,136	-0.05%
2023/03/10	1	28.15	5	27.90	27.75	-4	2,264	-0.18%
2023/03/09	2	29.20	0	0.00	28.60	2	2,265	0.09%
2023/03/08	0	0.00	2.1	28.70	28.70	-2.1	2,226	-0.09%
2023/03/07	2.1	28.10	0	0.00	28.00	2.1	2,162	0.10%
2023/03/02	0.1	27.70	1	27.70	27.80	-0.9	2,120	-0.04%
2023/03/01	1	27.55	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0.2	27.43	0	0.00	27.80	0.2	2,112	0.01%
2023/02/23	2	27.88	0.1	28.20	27.70	1.9	2,112	0.09%
2023/02/22	1.1	27.13	1.2	27.88	27.75	-0.1	2,077	0.00%
2023/02/21	0.2	27.35	0	0.00	27.35	0.2	2,050	0.01%
2023/02/20	1	27.65	0.2	27.80	27.65	0.8	2,045	0.04%
2023/02/17	0	0.00	1	26.80	27.10	-1	1,983	-0.05%
2023/02/15	0	0.00	0	26.45	26.55	0	2,034	0.00%
2023/02/14	0	26.60	0	0.00	26.45	0	2,050	0.00%
2023/02/09	1	27.20	0	0.00	27.15	1	2,124	0.05%
2023/02/08	2	26.93	0	0.00	26.80	2	2,102	0.10%
2023/01/30	0	0.00	1	25.80	25.90	-1	2,175	-0.05%
2023/01/13	0	0.00	3	25.60	25.15	-3	2,204	-0.14%
2023/01/12	1	25.50	0	0.00	25.50	1	2,217	0.05%
2023/01/11	0	0.00	1	25.65	25.65	-1	2,249	-0.04%
2023/01/04	2	25.60	1	25.55	25.60	1	2,426	0.04%
2022/12/28	0	0.00	3	25.55	25.50	-3	2,712	-0.11%
2022/12/27	2	26.35	0	0.00	26.05	2	2,795	0.07%
2022/12/26	0	0.00	2	26.25	26.20	-2	2,813	-0.07%
2022/12/23	1	25.40	0	0.00	25.45	1	2,800	0.04%
2022/12/22	0	0.00	1	25.35	25.25	-1	2,834	-0.04%
2022/12/21	1	25.20	0	0.00	25.05	1	2,895	0.03%
2022/12/14	2	26.60	0	0.00	26.90	2	3,175	0.06%
2022/12/13	1	26.75	0	0.00	26.45	1	3,179	0.03%
2022/12/09	1	26.65	2	27.05	26.70	-1	3,240	-0.03%
2022/12/07	1	26.50	0	0.00	26.00	1	3,350	0.03%
2022/12/06	5	26.64	1	26.60	26.95	4	3,346	0.12%
2022/12/05	10	27.31	13	27.33	27.35	-3	3,350	-0.09%
2022/12/01	6	26.45	2	26.30	26.15	4	3,290	0.12%
2022/11/29	1	25.45	0	0.00	25.55	1	3,456	0.03%
2022/11/28	0	0.00	10	25.15	25.50	-10	3,541	-0.28%
2022/11/25	10	25.38	3	25.50	25.30	7	3,776	0.19%
2022/11/24	3	25.40	0	0.00	25.35	3	3,986	0.08%
2022/11/23	2	25.40	2	25.45	25.55	0	4,204	0.00%
2022/11/18	0	0.00	1	25.85	25.90	-1	4,731	-0.02%
2022/11/14	2	24.80	1	25.00	25.05	1	5,353	0.02%
2022/11/10	3	25.35	0	0.00	25.25	3	5,353	0.06%
2022/11/08	0	0.00	1	25.15	24.85	-1	5,629	-0.02%
2022/11/03	2	24.55	4	25.11	25.20	-2	5,714	-0.03%
2022/11/02	1	24.80	0	0.00	24.90	1	5,819	0.02%
2022/11/01	1.1	24.89	0	0.00	24.75	1.1	5,819	0.02%
2022/10/31	0.1	24.05	0	0.00	24.15	0.1	5,742	0.00%
2022/10/27	1	23.55	0	0.00	24.30	1	5,750	0.02%
2022/10/26	3	23.60	2	23.35	23.25	1	5,776	0.02%
2022/10/25	0	0.00	1	23.80	23.65	-1	5,829	-0.02%
2022/10/19	0	0.00	3	25.15	25.10	-3	6,126	-0.05%
2022/10/14	4	25.10	6	25.45	25.45	-2	6,192	-0.03%
2022/10/13	1	24.80	3	24.47	24.05	-2	6,267	-0.03%
2022/10/12	0	0.00	2	25.85	25.65	-2	6,288	-0.03%
2022/10/11	5	26.28	3	25.95	25.95	2	6,412	0.03%
2022/10/06	5	28.55	25	28.15	28.25	-20	6,597	-0.30%
2022/10/05	1	28.75	1	29.90	28.40	0	6,639	0.00%
2022/10/04	0	0.00	7	28.59	28.80	-7	6,554	-0.11%
2022/10/03	4	27.25	20	27.10	27.00	-16	6,567	-0.24%
2022/09/30	13	27.35	3	27.50	27.50	10	6,597	0.15%
2022/09/29	2	28.30	0	0.00	27.55	2	6,601	0.03%
2022/09/28	3	27.98	1	27.10	27.10	2	6,613	0.03%
2022/09/27	1	29.00	1	29.00	29.00	0	6,779	0.00%
2022/09/26	4	29.45	7	29.27	29.25	-3	6,818	-0.04%
2022/09/23	5	30.53	0	0.00	30.50	5	6,879	0.07%
2022/09/22	2	30.70	16	31.19	31.55	-14	6,956	-0.20%
2022/09/21	1	32.50	1	31.45	31.30	0	7,035	0.00%
2022/09/20	2	31.70	1	31.60	31.85	1	7,069	0.01%
2022/09/19	10	31.70	0	0.00	31.35	10	7,233	0.14%
2022/09/16	5	31.99	0	0.00	31.65	5	7,247	0.07%
2022/09/15	1	32.50	0	0.00	32.50	1	7,191	0.01%
2022/09/14	0	0.00	3	33.12	33.15	-3	7,084	-0.04%
2022/09/13	10	32.75	1	32.65	32.75	9	7,032	0.13%
2022/09/08	4	32.70	3	32.77	32.75	1	7,043	0.01%
2022/09/07	5	31.70	5	32.00	32.00	0	7,020	0.00%
2022/09/06	10	31.94	12	31.60	31.70	-2	7,026	-0.03%
2022/09/05	2	32.80	0	0.00	32.55	2	6,985	0.03%
2022/09/01	10	33.29	17	33.36	32.90	-7	6,832	-0.10%
2022/08/31	4	32.65	5.6	33.34	33.40	-1.6	6,709	-0.02%
2022/08/30	0	0.00	20.6	32.06	32.70	-20.6	6,537	-0.31%
2022/08/29	6	30.19	4	30.84	30.70	2	6,330	0.03%
2022/08/26	21	31.48	1	31.45	31.15	20	6,281	0.32%
2022/08/25	13	32.40	18.1	32.27	32.05	-5.1	6,172	-0.08%
2022/08/24	12.1	31.56	2.1	31.38	31.55	10	5,839	0.17%
2022/08/23	0.1	31.24	1	31.60	31.35	-0.9	5,778	-0.02%
2022/08/22	5	32.18	15	31.57	32.25	-10	5,735	-0.17%
2022/08/19	26	30.97	15.3	31.80	31.95	10.7	5,510	0.19%
2022/08/18	1	29.20	1	30.00	30.15	0	5,293	0.00%
2022/08/17	3	29.45	3	29.65	29.65	0	5,345	0.00%
2022/08/16	7	31.55	10.1	30.27	29.70	-3.1	5,316	-0.06%
2022/08/15	0	0.00	1	30.50	30.50	-1	5,074	-0.02%
2022/08/12	1	30.20	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	10	30.20	29.85	-10	4,987	-0.20%
2022/08/09	0	0.00	3	29.58	29.75	-3	4,841	-0.06%
2022/08/05	5	28.59	1	28.70	28.75	4	4,676	0.09%
2022/08/04	2	27.95	1	28.05	28.00	1	4,658	0.02%
2022/08/02	2	28.30	0	0.00	28.40	2	4,589	0.04%
2022/07/28	0	0.00	1	30.20	30.30	-1	4,297	-0.02%
2022/07/27	2	29.85	2	29.95	29.95	0	4,222	0.00%
2022/07/26	2	29.90	2	29.75	29.80	0	4,174	0.00%
2022/07/22	12	30.00	6	29.86	29.70	6	4,073	0.15%
2022/07/20	2	30.73	1.2	30.41	30.35	0.8	3,972	0.02%
2022/07/19	7	29.89	5.1	29.69	29.80	1.9	3,873	0.05%
2022/07/18	3	28.10	11	28.58	29.40	-8	3,783	-0.21%
2022/07/15	0	0.00	8	27.54	28.00	-8	3,622	-0.22%
2022/07/14	7	26.84	7	27.63	27.70	0	3,502	0.00%
2022/07/13	2	25.90	0	0.00	26.95	2	3,340	0.06%
2022/07/12	4	26.16	4	26.14	25.75	0	3,264	0.00%
2022/07/11	11	28.96	5	28.54	28.10	6	3,209	0.19%
2022/07/08	3	26.90	2	27.05	27.40	1	3,106	0.03%
2022/07/07	5	25.93	1	25.40	25.95	4	3,048	0.13%
2022/07/06	3	26.30	1	26.05	26.05	2	3,015	0.07%
2022/07/05	2	26.30	8	27.94	26.30	-6	2,977	-0.20%
2022/07/04	2	29.70	5	29.35	29.10	-3	2,754	-0.11%
2022/07/01	8	28.93	4	29.24	28.55	4	2,680	0.15%
2022/06/30	8	30.88	14	30.51	30.35	-6	2,549	-0.24%
2022/06/29	4	30.93	5	30.85	30.95	-1	2,437	-0.04%
2022/06/27	0	0.00	3.3	30.11	30.05	-3.3	2,151	-0.15%
2022/06/24	1	28.05	10	28.05	28.00	-9	1,970	-0.46%
2022/06/22	0	0.00	3	27.70	27.40	-3	1,922	-0.16%
2022/06/20	10	27.70	0	0.00	27.65	10	1,904	0.53%
2022/06/17	4	27.96	2.6	28.20	28.15	1.4	1,858	0.08%
2022/06/13	3	28.07	1	28.00	28.00	2	1,803	0.11%
2022/06/10	10.1	27.88	3	27.73	28.00	7.1	1,773	0.40%
2022/06/09	5	27.64	3	27.87	27.75	2	1,728	0.12%
2022/06/06	1	27.05	3	26.77	26.60	-2	1,658	-0.12%
2022/06/02	7	26.77	6	26.76	26.65	1	1,661	0.06%
2022/05/30	0	0.00	4	26.41	26.50	-4	1,671	-0.24%
2022/05/27	3	26.20	3	25.85	25.80	0	1,647	0.00%
2022/05/26	0	0.00	1	26.20	25.90	-1	1,705	-0.06%
2022/05/25	3	25.55	2	25.70	25.40	1	1,690	0.06%
2022/05/23	17	25.14	17	25.11	25.00	0	1,815	0.00%
2022/05/19	0	0.00	1	24.25	24.40	-1	1,891	-0.05%
2022/05/17	0	0.00	1	23.75	23.90	-1	2,300	-0.04%
2022/05/05	0	0.00	2	24.20	24.00	-2	2,439	-0.08%
2022/04/29	1	23.40	0	0.00	23.35	1	2,523	0.04%
2022/04/27	1	22.70	0	0.00	23.00	1	2,652	0.04%
2022/04/25	0	0.00	6	23.85	23.85	-6	2,750	-0.22%
2022/04/22	1	24.00	0	0.00	24.25	1	2,824	0.04%
2022/04/20	2	24.15	3	24.63	24.65	-1	2,886	-0.03%
2022/04/19	0	0.00	5	24.35	24.20	-5	2,922	-0.17%
2022/04/18	1	24.10	2	24.20	24.10	-1	2,987	-0.03%
2022/04/15	3	24.13	1	24.55	24.60	2	3,125	0.06%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/07	1	25.00	0	0.00	24.90	1	3,985	0.03%
2022/03/30	1	26.40	0	0.00	26.40	1	4,643	0.02%
2022/03/28	0	0.00	10	25.90	26.15	-10	4,657	-0.21%
2022/03/22	0	0.00	1	26.40	26.40	-1	4,742	-0.02%
2022/03/18	5	26.10	0	0.00	26.30	5	4,784	0.10%
2022/03/17	1	26.25	5	26.32	26.20	-4	4,800	-0.08%
2022/03/16	0	0.00	3	25.35	25.55	-3	4,697	-0.06%
2022/03/15	1	25.65	0	0.00	25.00	1	4,713	0.02%
2022/03/11	0	0.00	1	25.55	25.70	-1	4,739	-0.02%
2022/03/10	1	26.00	3	25.77	25.80	-2	4,732	-0.04%
2022/03/09	10	24.87	1	24.80	24.70	9	4,690	0.19%
2022/03/08	1	24.30	1	24.75	23.55	0	4,670	0.00%
2022/03/07	7	24.97	0	0.00	24.80	7	4,639	0.15%
2022/03/04	1	25.90	5.1	25.93	25.85	-4.1	4,632	-0.09%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/02	4	25.81	2	25.95	25.80	2	4,644	0.04%
2022/03/01	2	26.08	0	0.00	26.00	2	4,646	0.04%
2022/02/25	0	0.00	3	25.58	25.60	-3	4,582	-0.07%
2022/02/24	11	26.50	3	26.73	25.90	8	4,501	0.18%
2022/02/23	3	26.40	2	26.60	26.85	1	4,378	0.02%
2022/02/22	2	25.85	0	0.00	25.85	2	4,351	0.05%
2022/02/21	3	26.70	0.1	26.60	26.55	2.9	4,480	0.07%
2022/02/18	3	26.83	2	27.23	27.20	1	4,619	0.02%
2022/02/17	1	27.25	17	26.94	26.70	-16	4,659	-0.34%
2022/02/16	6	25.95	0	0.00	25.85	6	4,741	0.13%
2022/02/15	0	27.00	0	0.00	26.05	0	4,714	0.00%
2022/02/14	4	26.10	3	26.10	26.10	1	4,724	0.02%
2022/02/10	1	26.50	0	0.00	26.40	1	4,743	0.02%
2022/02/09	1	26.75	2	26.93	26.80	-1	4,748	-0.02%
2022/02/08	1	26.80	1	26.90	26.75	0	4,760	0.00%
2022/02/07	7	26.38	2	26.70	26.65	5	4,887	0.10%
2022/01/25	2	26.30	0	0.00	26.00	2	5,008	0.04%
2022/01/24	1	26.30	1	27.00	26.80	0	5,185	0.00%
2022/01/21	1	26.50	1	27.55	27.10	0	5,563	0.00%
2022/01/20	6	27.25	1	28.00	27.30	5	5,529	0.09%
2022/01/19	1	28.30	2	28.00	27.95	-1	5,495	-0.02%
2022/01/17	2	28.10	1	28.10	27.85	1	5,477	0.02%
2022/01/12	7	28.05	6	27.96	28.05	1	5,417	0.02%
2022/01/11	1	28.60	1	28.50	28.45	0	5,429	0.00%
2022/01/10	0	0.00	8	28.94	28.70	-8	5,401	-0.15%
2022/01/07	2	27.95	1	27.65	27.55	1	5,316	0.02%
2022/01/06	1	28.60	1	28.65	28.50	0	5,372	0.00%
2022/01/05	3	28.92	2	29.00	28.80	1	5,455	0.02%
2022/01/04	2	29.33	2	29.40	29.30	0	5,337	0.00%
2022/01/03	7	28.86	14	29.29	28.50	-7	5,174	-0.14%
2021/12/30	1	28.30	7	28.62	28.40	-6	4,886	-0.12%
2021/12/29	10	28.30	15	28.63	28.55	-5	4,837	-0.10%
2021/12/28	20	28.03	16.2	27.95	28.40	3.8	4,602	0.08%
2021/12/27	1	26.70	1	27.05	27.00	0	4,368	0.00%
2021/12/24	0	0.00	4	26.34	26.45	-4	4,485	-0.09%
2021/12/23	2	26.70	9	26.52	26.45	-7	4,643	-0.15%
2021/12/20	2	26.35	0	0.00	26.10	2	5,534	0.04%
2021/12/17	3	26.40	0	0.00	26.20	3	5,987	0.05%
2021/12/16	1	27.40	3	27.17	26.65	-2	6,068	-0.03%
2021/12/14	0.1	26.22	0	0.00	26.05	0.1	5,917	0.00%
2021/12/09	0	0.00	1	26.30	25.90	-1	5,921	-0.02%
2021/12/08	1	25.70	1	25.70	25.60	0	5,915	0.00%
2021/12/07	0	0.00	1	26.10	26.10	-1	5,920	-0.02%
2021/12/06	2	26.25	0	0.00	26.20	2	5,939	0.03%
2021/12/03	0	0.00	301	26.50	26.35	-301	6,066	-4.96%	大賣/鉅額交易
2021/12/02	1	26.05	0	0.00	26.00	1	6,059	0.02%
2021/12/01	1	26.00	40	26.07	26.40	-39	6,112	-0.64%
2021/11/30	2	26.50	0	0.00	26.40	2	6,272	0.03%
2021/11/29	1	25.70	0	0.00	26.25	1	6,314	0.02%
2021/11/26	4	26.44	100	25.85	26.30	-96	6,328	-1.52%
2021/11/25	43	27.03	0	0.00	26.75	43	6,335	0.68%
2021/11/23	3	27.05	2	26.95	26.85	1	6,563	0.02%
2021/11/22	1.1	27.15	0	0.00	27.00	1.1	6,577	0.02%
2021/11/19	1	27.15	1	27.70	26.95	0	6,592	0.00%
2021/11/18	4	27.53	0	0.00	27.45	4	6,548	0.06%
2021/11/17	1	28.35	6	28.89	29.00	-5	6,373	-0.08%
2021/11/16	210	28.10	3	29.02	28.25	207	6,195	3.34%	大買/鉅額交易
2021/11/15	4	27.79	17	28.14	28.25	-13	5,960	-0.22%
2021/11/11	1	26.80	0.3	27.10	26.80	0.8	5,688	0.01%
2021/11/08	1	26.80	2	26.75	26.80	-1	5,723	-0.02%
2021/11/05	0	0.00	4	27.06	27.15	-4	5,782	-0.07%
2021/11/04	219	27.72	10	27.41	27.20	209	5,946	3.51%	大買/鉅額交易
2021/11/03	4	26.55	4	26.58	27.00	0	5,932	0.00%
2021/11/02	11	27.36	0	0.00	26.60	11	6,019	0.18%
2021/11/01	9	27.83	1	27.90	27.65	8	5,992	0.13%
2021/10/29	8.3	27.40	11	27.36	27.80	-2.8	5,863	-0.05%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/26	0	0.00	1	26.65	26.20	-1	6,036	-0.02%
2021/10/25	6	26.24	1	26.65	26.40	5	6,066	0.08%
2021/10/22	1	26.15	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	1	26.65	26.40	-1	6,048	-0.02%
2021/10/20	0	0.00	12	26.45	26.50	-12	6,082	-0.20%
2021/10/19	2	26.50	0	0.00	26.85	2	6,252	0.03%
2021/10/18	2	26.85	2	26.30	26.25	0	6,207	0.00%
2021/10/15	0	0.00	3	26.87	26.90	-3	6,202	-0.05%
2021/10/14	10	27.07	0	0.00	26.55	10	6,182	0.16%
2021/10/13	2	26.55	4	27.08	27.35	-2	6,140	-0.03%
2021/10/12	0	0.00	2	26.10	26.10	-2	6,095	-0.03%
2021/10/08	2	26.75	0	0.00	26.30	2	6,217	0.03%
2021/10/07	3	26.38	2	27.03	26.75	1	6,188	0.02%
2021/10/06	2	26.35	0.1	26.25	25.80	1.9	6,134	0.03%
2021/10/05	1	26.70	1	26.73	26.60	0	6,098	0.00%
2021/10/04	0	0.00	22	26.76	26.05	-22	6,021	-0.37%
2021/10/01	3	27.03	3	27.73	26.55	0	5,962	0.00%
2021/09/30	5	28.03	14	28.47	27.75	-9	5,796	-0.16%
2021/09/29	6	28.38	2	29.20	28.30	4	5,625	0.07%
2021/09/28	17	28.91	6	28.81	29.15	11	5,360	0.21%
2021/09/27	24.6	28.45	6	28.71	28.55	18.6	5,168	0.36%
2021/09/24	2	27.33	6	27.31	27.85	-4	4,704	-0.09%
2021/09/23	1	24.85	2.1	25.82	26.25	-1.1	4,262	-0.03%
2021/09/22	1	24.35	0	0.00	24.50	1	4,159	0.02%
2021/09/16	2	25.65	7	25.84	25.50	-5	4,137	-0.12%
2021/09/15	2	25.60	0	27.00	26.50	2	4,097	0.05%
2021/09/14	2	25.03	0	0.00	25.15	2	4,054	0.05%
2021/09/13	4	25.65	0	0.00	25.35	4	4,052	0.10%
2021/09/10	4	26.85	2	26.75	26.90	2	4,047	0.05%
2021/09/09	2	27.05	0	0.00	27.00	2	4,005	0.05%
2021/09/08	22	27.35	30	26.25	26.35	-8	3,970	-0.20%
2021/09/03	12	27.85	4	27.38	27.70	8	3,735	0.21%
2021/09/01	2	27.05	5	27.00	27.15	-3	3,490	-0.09%
2021/08/31	3	26.32	0	0.00	27.15	3	3,446	0.09%
2021/08/30	6	26.50	6	26.69	26.60	0	3,386	0.00%
2021/08/27	2	24.88	3	25.35	25.35	-1	3,222	-0.03%
2021/08/26	2	24.18	1	24.35	24.20	1	3,119	0.03%
2021/08/25	3	23.85	0	0.00	23.85	3	3,083	0.10%
2021/08/17	0	0.00	1	23.35	22.65	-1	2,993	-0.03%
2021/08/13	1	24.25	0	0.00	25.05	1	2,944	0.03%
2021/08/12	6	24.60	0	0.00	24.90	6	2,906	0.21%
2021/08/11	2	24.63	8	24.74	24.00	-6	2,896	-0.21%
2021/08/10	6	26.51	12	26.01	25.35	-6	2,843	-0.21%
2021/08/09	7	28.24	0	0.00	28.15	7	2,685	0.26%
2021/08/04	0	0.00	1	28.35	27.60	-1	2,477	-0.04%
2021/08/02	11.1	27.82	0	0.00	28.10	11.1	2,336	0.47%
2021/07/30	4	26.59	0	0.00	26.90	4	2,006	0.20%
2021/07/27	1	24.40	0	0.00	24.30	1	1,782	0.06%
2021/07/26	1	24.75	0	0.00	24.70	1	1,775	0.06%
2021/07/23	6	24.84	5	23.75	25.20	1	1,739	0.06%
2021/07/21	0	0.00	1	24.10	23.35	-1	1,577	-0.06%
2021/07/20	0	0.00	1	24.25	24.15	-1	1,581	-0.06%
2021/07/19	2	25.30	0	0.00	24.85	2	1,566	0.13%
2021/07/15	1	24.45	11	24.01	24.50	-10	1,480	-0.68%
2021/07/14	2	21.85	0	0.00	22.30	2	1,353	0.15%
2021/07/12	0	22.40	2	22.30	22.40	-2	1,421	-0.14%
2021/07/09	7	22.25	0	0.00	22.25	7	1,425	0.49%
2021/07/06	5	22.84	0	0.00	22.65	5	1,542	0.32%
2021/07/05	1	22.85	0	0.00	22.85	1	1,615	0.06%
2021/07/01	1	22.55	0	0.00	22.55	1	1,775	0.06%
2021/06/30	1	23.15	2	23.08	22.70	-1	1,822	-0.05%
2021/06/15	2	22.65	0	0.00	22.65	2	2,347	0.09%
2021/05/24	0.5	22.40	0	0.00	22.40	0.5	3,103	0.02%
2021/05/20	0	0.00	2	22.70	22.05	-2	3,163	-0.06%
2021/05/19	2	21.65	0	0.00	22.55	2	3,188	0.06%
2021/05/17	0	0.00	0	21.00	19.05	0	3,249	0.00%
2021/05/13	1	21.55	4	20.60	21.60	-3	3,245	-0.09%
2021/05/11	0	0.00	4	23.80	23.15	-4	3,236	-0.12%
2021/05/07	0	0.00	1	25.15	25.30	-1	3,483	-0.03%
2021/05/06	1	24.15	0	0.00	24.65	1	3,831	0.03%
2021/05/05	2	25.25	1	25.30	25.05	1	3,852	0.03%
2021/05/04	2	24.65	5	25.53	24.55	-3	3,885	-0.08%
2021/05/03	7	26.90	1	26.35	26.20	6	3,880	0.15%
2021/04/28	0	0.00	1	27.35	27.00	-1	3,913	-0.03%
2021/04/27	1	27.15	0	0.00	27.30	1	3,979	0.03%
2021/04/26	3	26.90	0	0.00	26.70	3	4,111	0.07%
2021/04/22	1	27.25	0	0.00	26.50	1	4,470	0.02%
2021/04/21	3.1	27.52	0	0.00	27.35	3.1	4,492	0.07%
2021/04/20	2.1	27.45	0	0.00	27.40	2.1	4,600	0.05%
2021/04/19	0.1	27.70	2	27.35	27.35	-1.9	4,664	-0.04%
2021/04/14	0.1	27.60	0.1	27.50	28.00	0	4,652	0.00%
2021/04/13	6	28.77	3	28.17	28.15	3	4,708	0.06%
2021/04/12	0	28.80	0	0.00	28.60	0	4,695	0.00%
2021/04/09	5.1	28.95	7	29.11	29.00	-1.9	4,678	-0.04%
2021/04/08	22	28.93	20	28.10	28.85	2	4,623	0.04%
2021/04/07	11	28.05	11	28.02	28.05	0	4,576	0.00%
2021/04/06	0	0.00	1	27.55	27.55	-1	4,543	-0.02%
2021/03/30	10	27.50	10	27.73	27.40	0	4,525	0.00%
2021/03/29	0	28.00	2	27.55	27.70	-2	4,484	-0.04%
2021/03/26	0	0.00	5	27.55	27.55	-5	4,486	-0.11%
2021/03/25	0.5	27.05	0	0.00	27.35	0.5	4,500	0.01%
2021/03/23	2	27.25	0	0.00	27.10	2	4,538	0.04%
2021/03/18	21	28.35	21	28.54	28.35	0	4,466	0.00%
2021/03/17	8	28.24	0	0.00	27.90	8	4,447	0.18%
2021/03/16	0	0.00	1	28.30	28.25	-1	4,543	-0.02%
2021/03/15	20	27.95	20	27.75	27.85	0	4,656	0.00%
2021/03/12	5	27.00	5	27.30	27.10	0	4,636	0.00%
2021/03/10	1	26.40	0	0.00	26.50	1	4,708	0.02%
2021/03/09	20	26.20	20	26.56	26.20	0	4,746	0.00%
2021/03/08	17	26.98	18	27.52	27.00	-1	4,793	-0.02%
2021/03/05	25	27.60	27	27.21	27.60	-2	4,795	-0.04%
2021/03/03	1	25.90	0	0.00	25.90	1	4,671	0.02%
2021/03/02	1	26.30	2	26.33	25.95	-1	4,758	-0.02%
2021/02/25	10	25.70	10	25.73	25.70	0	5,065	0.00%
2021/02/24	1	25.15	0	0.00	25.15	1	5,103	0.02%
2021/02/22	5	25.60	5	26.00	25.55	0	5,716	0.00%
2021/02/19	6	25.58	7	25.50	25.70	-1	5,983	-0.02%
2021/02/18	20	25.25	16	24.71	25.50	4	6,045	0.07%
2021/02/17	7	24.25	8	24.13	24.25	-1	6,075	-0.02%
2021/02/03	0	0.00	5	23.80	23.85	-5	6,183	-0.08%
2021/02/02	1	23.60	5	22.95	23.60	-4	6,271	-0.06%
2021/02/01	11	24.24	0	0.00	22.50	11	6,330	0.17%
2021/01/28	3	24.32	0	0.00	23.55	3	6,283	0.05%
2021/01/27	10	23.60	15	23.43	23.60	-5	6,041	-0.08%
2021/01/26	4	23.30	4	23.61	22.80	0	6,145	0.00%
2021/01/22	0	23.15	0	0.00	24.00	0	6,440	0.00%
2021/01/20	1	23.60	0	0.00	23.50	1	7,039	0.01%
2021/01/19	0.1	24.80	1	24.60	24.45	-0.9	7,090	-0.01%
2021/01/18	4	23.48	0	0.00	25.65	4	7,289	0.05%
2021/01/14	4.1	26.15	1	26.65	26.10	3.1	7,616	0.04%
2021/01/13	2.1	26.76	1	27.25	26.00	1.1	7,644	0.01%
2021/01/12	2	27.63	3	28.13	27.25	-1	7,628	-0.01%
2021/01/06	0	0.00	1	29.75	29.15	-1	8,239	-0.01%
2021/01/05	2	30.45	0	0.00	30.55	2	8,375	0.02%
2021/01/04	0	0.00	2	30.43	30.50	-2	8,670	-0.02%
2020/12/30	1	29.95	0	0.00	30.05	1	8,843	0.01%
2020/12/29	3	29.95	0	0.00	29.50	3	9,133	0.03%
2020/12/28	0.2	28.80	2	30.03	30.15	-1.8	9,367	-0.02%
2020/12/25	1	29.50	0	0.00	29.20	1	9,453	0.01%
2020/12/24	0	29.05	0	0.00	29.40	0	9,529	0.00%
2020/12/21	1	28.95	2	29.03	29.30	-1	11,007	-0.01%
2020/12/17	1	30.15	1	29.65	29.65	0	11,127	0.00%
2020/12/16	0	0.00	3	30.75	30.15	-3	11,178	-0.03%
2020/12/14	1	29.15	1	29.20	29.20	0	11,272	0.00%
2020/12/09	2	30.18	0	0.00	30.75	2	11,468	0.02%
2020/12/08	1	29.25	0	0.00	29.00	1	11,434	0.01%
2020/12/07	1	28.15	0	0.00	28.90	1	11,492	0.01%
2020/12/04	2	28.58	0	0.00	28.60	2	11,589	0.02%
2020/12/03	0	0.00	1	28.75	28.80	-1	11,760	-0.01%
2020/12/02	7	28.73	5	28.50	28.45	2	11,930	0.02%
2020/12/01	1	29.20	2	28.35	29.35	-1	12,367	-0.01%
2020/11/27	1	29.50	3	29.12	29.15	-2	13,012	-0.02%
2020/11/26	4	29.86	1	29.55	29.45	3	13,112	0.02%
2020/11/25	6	29.20	5	29.25	29.40	1	13,214	0.01%
2020/11/20	6	30.79	7	31.69	30.80	-1	13,861	-0.01%
2020/11/19	9	31.17	28	31.48	31.00	-19	13,900	-0.14%
2020/11/18	13	33.66	10	34.50	32.55	3	13,522	0.02%
2020/11/17	1	37.05	2	36.55	36.15	-1	13,395	-0.01%
2020/11/13	0	0.00	2	36.53	36.50	-2	13,837	-0.01%
2020/11/11	0	0.00	0	36.30	36.90	0	14,467	0.00%
2020/11/10	2	36.30	0	0.00	36.15	2	14,618	0.01%
2020/11/06	0	0.00	2	36.63	36.15	-2	15,233	-0.01%
2020/11/04	0	0.00	1	37.00	36.80	-1	15,893	-0.01%
2020/11/03	1	36.60	0	0.00	37.20	1	16,057	0.01%
2020/10/30	2	37.88	0	0.00	36.55	2	16,172	0.01%
2020/10/29	0	0.00	1	37.30	37.95	-1	16,032	-0.01%
2020/10/28	2	38.48	2	38.13	37.05	0	15,940	0.00%
2020/10/27	2	36.55	1	36.50	36.85	1	15,541	0.01%
2020/10/26	3	35.97	1	36.25	36.30	2	15,581	0.01%
2020/10/23	0	0.00	2	36.08	36.00	-2	15,291	-0.01%
2020/10/22	6	33.70	5	33.20	33.00	1	14,867	0.01%
2020/10/21	1	33.00	16	32.50	33.00	-15	14,600	-0.10%
2020/10/20	0	0.00	36	32.50	32.40	-36	14,543	-0.25%
2020/10/19	2	32.60	0	0.00	32.65	2	14,460	0.01%
2020/10/16	1	32.80	2	33.50	33.15	-1	14,423	-0.01%
2020/10/15	2	32.95	5	33.07	33.15	-3	14,187	-0.02%
2020/10/14	1	33.00	1	33.35	32.30	0	14,049	0.00%
2020/10/13	1	32.20	1	32.00	31.75	0	13,853	0.00%
2020/10/12	1	31.15	3	31.68	32.20	-2	13,665	-0.01%
2020/10/08	0	0.00	1	30.50	30.00	-1	13,393	-0.01%
2020/10/07	0	0.00	1	30.35	30.00	-1	13,332	-0.01%
2020/10/06	7	30.38	5	30.23	29.90	2	13,297	0.02%
2020/10/05	2	29.48	2	29.65	29.60	0	13,095	0.00%
2020/09/30	1	28.10	0	0.00	28.30	1	13,009	0.01%
2020/09/29	0	0.00	1	27.60	27.60	-1	12,981	-0.01%
2020/09/25	6	29.69	8	29.58	27.15	-2	12,999	-0.02%
2020/09/24	2	29.10	11	29.06	29.00	-9	11,943	-0.08%
2020/09/23	11	28.29	0	0.00	28.20	11	11,760	0.09%
2020/09/21	0	0.00	0.1	27.80	27.80	-0.1	11,732	0.00%
2020/09/17	0	0.00	2	27.80	28.10	-2	11,712	-0.02%
2020/09/16	0	0.00	2	26.83	26.80	-2	11,571	-0.02%
2020/09/15	4	26.70	5	27.25	26.50	-1	11,517	-0.01%
2020/09/14	1	26.00	6	25.00	26.15	-5	11,405	-0.04%
2020/09/11	0	0.00	37	26.44	26.00	-37	11,235	-0.33%
2020/09/10	9	26.76	0	0.00	26.90	9	11,123	0.08%
2020/09/08	17	27.35	11	27.15	27.10	6	10,906	0.06%
2020/09/07	5	29.39	1	29.50	28.70	4	10,716	0.04%
2020/09/04	17	28.56	7	28.81	29.60	10	10,534	0.09%
2020/09/03	7	29.22	7	29.17	29.00	0	10,036	0.00%
2020/09/02	2	27.53	21	27.26	28.00	-19	9,499	-0.20%
2020/09/01	0	0.00	1	27.04	27.00	-1	9,447	-0.01%
2020/08/31	1	27.10	1	27.20	27.20	0	9,337	0.00%
2020/08/28	3	26.63	0	0.00	26.50	3	9,153	0.03%
2020/08/27	0	0.00	2	25.50	25.75	-2	9,005	-0.02%
2020/08/26	11	26.37	4	26.44	25.75	7	8,866	0.08%
2020/08/25	0	0.00	5	26.05	26.05	-5	8,134	-0.06%
2020/08/24	5	23.20	0	0.00	23.70	5	8,044	0.06%
2020/08/20	25	24.30	0	0.00	23.40	25	7,820	0.32%
2020/08/19	0	0.00	6	26.24	25.90	-6	7,567	-0.08%
2020/08/18	6	24.51	1	25.50	25.80	5	7,345	0.07%
2020/08/17	0	0.00	2	25.50	25.10	-2	7,016	-0.03%
2020/08/14	0	0.00	4	24.14	24.15	-4	6,639	-0.06%
2020/08/13	5	24.12	5	24.05	23.85	0	6,448	0.00%
2020/08/12	8	23.20	2	24.05	24.00	6	6,039	0.10%
2020/08/11	4	23.74	6	24.06	21.90	-2	5,662	-0.04%
2020/08/10	5	22.60	4	22.51	22.85	1	4,937	0.02%
2020/08/07	0	0.00	10	20.26	20.80	-10	4,861	-0.21%
2020/08/06	3	19.50	4	19.65	19.35	-1	4,793	-0.02%
2020/08/05	2	19.30	2	19.33	19.30	0	4,725	0.00%
2020/08/04	0	0.00	7	18.52	18.55	-7	4,700	-0.15%
2020/07/31	0	0.00	2	18.00	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	1	17.75	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	2	16.88	17.00	-2	4,785	-0.04%
2020/07/28	1	16.35	0	0.00	16.25	1	4,737	0.02%
2020/07/23	0	0.00	3	16.90	16.80	-3	4,757	-0.06%
2020/07/22	1	16.00	25	16.31	16.70	-24	4,742	-0.51%
2020/07/20	0	0.00	5	15.83	15.75	-5	4,638	-0.11%
2020/07/17	2	15.60	0	0.00	15.50	2	4,627	0.04%
2020/07/16	0	0.00	2	15.90	16.10	-2	4,610	-0.04%
2020/07/15	0	0.00	9	15.93	15.70	-9	4,578	-0.20%
2020/07/14	8	15.88	1	15.75	15.70	7	4,630	0.15%
2020/07/13	12	16.11	1	16.75	16.35	11	4,586	0.24%
2020/07/10	14	16.74	10	16.75	16.60	4	4,545	0.09%
2020/07/09	15	18.79	0	0.00	18.65	15	4,420	0.34%
2020/07/08	0	0.00	20	18.98	18.90	-20	4,246	-0.47%
2020/07/07	0	0.00	30	19.08	18.95	-30	4,145	-0.72%
2020/07/06	1	19.25	22.9	19.30	19.40	-21.9	4,033	-0.54%
2020/07/03	1	18.80	1	18.90	18.80	0	3,932	0.00%
2020/07/02	0	0.00	20	18.35	18.35	-20	3,850	-0.52%
2020/07/01	0	18.15	2	18.23	18.10	-2	3,798	-0.05%
2020/06/30	0	0.00	1	18.25	18.05	-1	3,765	-0.03%
2020/06/29	20	17.75	1	17.75	17.80	19	3,688	0.52%
2020/06/24	52	17.65	3	17.78	17.65	49	3,654	1.34%
2020/06/23	1	17.20	0	0.00	17.15	1	3,535	0.03%
2020/06/19	0	0.00	2	17.40	17.35	-2	3,554	-0.06%
2020/06/18	1	17.15	1	17.25	17.25	0	3,587	0.00%
2020/06/17	1	17.15	0	0.00	17.10	1	3,611	0.03%
2020/06/15	0	0.00	1	16.95	16.95	-1	3,718	-0.03%
2020/06/12	3	16.65	0	0.00	16.70	3	3,732	0.08%
2020/06/11	2	17.10	0	0.00	16.85	2	3,736	0.05%
2020/06/10	2	17.40	0	0.00	17.35	2	3,742	0.05%
2020/06/08	8	17.82	3	18.07	17.85	5	3,848	0.13%
2020/06/05	1	17.60	2	17.55	17.55	-1	3,677	-0.03%
2020/06/04	0	0.00	6	17.35	17.35	-6	3,669	-0.16%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/05/29	5	17.55	5	17.50	17.35	0	3,982	0.00%
2020/05/27	2	17.28	0	0.00	17.15	2	3,917	0.05%
2020/05/22	0	0.00	2	16.85	16.80	-2	3,909	-0.05%
2020/05/20	1	16.70	0	0.00	16.80	1	3,954	0.03%
2020/05/15	4	16.96	0	0.00	16.85	4	4,230	0.09%
2020/05/14	15	17.06	0	0.00	17.05	15	4,336	0.35%
2020/05/13	2	17.48	21.7	17.34	17.35	-19.7	4,454	-0.44%
2020/05/12	5	16.88	1	16.80	16.75	4	4,257	0.09%
2020/05/11	2	17.70	5	17.82	17.50	-3	4,161	-0.07%
2020/05/08	7	17.15	22	16.93	17.30	-15	3,963	-0.38%
2020/05/07	5	17.11	3	17.03	17.40	2	3,873	0.05%
2020/05/06	17	16.90	34	16.85	16.95	-17	3,715	-0.46%
2020/04/29	2	15.70	0	0.00	15.35	2	3,549	0.06%
2020/04/28	0	0.00	2	15.35	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	2	14.80	15.00	-2	3,618	-0.06%
2020/04/23	3	14.55	0	0.00	14.50	3	3,748	0.08%
2020/04/21	21	14.68	0	0.00	14.45	21	3,791	0.55%
2020/04/17	0	0.00	4	15.45	15.00	-4	3,963	-0.10%
2020/04/14	0	0.00	10	14.70	14.55	-10	4,053	-0.25%
2020/04/09	1	14.40	5	14.60	14.50	-4	4,200	-0.10%
2020/04/08	2	14.30	0	0.00	14.50	2	4,304	0.05%
2020/04/06	12	14.33	0	0.00	14.30	12	4,465	0.27%
2020/03/30	2	13.75	2	13.95	13.95	0	4,395	0.00%
2020/03/26	1	13.90	1	14.05	14.05	0	4,352	0.00%
2020/03/25	2	14.45	0	0.00	14.05	2	4,341	0.05%
2020/03/24	4	13.83	3	13.78	14.00	1	4,310	0.02%
2020/03/23	5	12.80	2	12.95	12.80	3	4,248	0.07%
2020/03/20	1	13.80	12	13.92	13.75	-11	4,208	-0.26%
2020/03/19	12	12.94	0	0.00	12.75	12	4,143	0.29%
2020/03/18	13	14.28	0	0.00	14.15	13	4,070	0.32%
2020/03/16	0	0.00	2	14.45	14.35	-2	3,994	-0.05%
2020/03/13	4	13.78	2	14.10	14.10	2	3,956	0.05%
2020/03/12	10	15.20	0	0.00	15.15	10	3,859	0.26%
2020/03/11	1	16.25	0	0.00	15.95	1	3,778	0.03%
2020/03/10	0	0.00	1	15.95	16.40	-1	3,750	-0.03%
2020/03/09	11	16.47	0	0.00	15.95	11	3,708	0.30%
2020/03/06	9	16.78	2	16.73	16.75	7	3,635	0.19%
2020/03/05	5	17.12	1	17.00	16.95	4	3,607	0.11%
2020/03/04	2	16.95	1	16.90	17.00	1	3,478	0.03%
2020/03/03	0	0.00	2	16.10	16.10	-2	3,298	-0.06%
2020/03/02	3	16.05	3	15.67	15.90	0	3,272	0.00%
2020/02/27	2	15.75	3	16.47	15.75	-1	3,226	-0.03%
2020/02/26	2	16.75	0	0.00	16.65	2	3,145	0.06%
2020/02/25	0	0.00	1	16.80	16.80	-1	3,109	-0.03%
2020/02/24	1	16.60	3	16.85	16.70	-2	3,081	-0.06%
2020/02/20	1	17.80	5	17.55	17.50	-4	2,987	-0.13%
2020/02/19	1	16.95	3	17.05	17.10	-2	2,859	-0.07%
2020/02/18	9	17.34	4	17.50	17.20	5	2,789	0.18%
2020/02/17	11	17.00	5	17.05	17.20	6	2,656	0.23%
2020/02/14	0	0.00	17	16.71	16.75	-17	2,508	-0.68%
2020/02/10	3	15.32	36	15.53	15.70	-33	2,415	-1.37%
2020/02/07	5	15.68	0	0.00	15.60	5	2,484	0.20%
2020/02/06	2	15.55	4	16.00	15.95	-2	2,732	-0.07%
2020/02/05	2	15.50	0	0.00	15.50	2	2,700	0.07%
2020/02/04	0	0.00	2	15.90	15.75	-2	2,676	-0.07%
2020/02/03	5	15.05	4	15.40	15.80	1	2,657	0.04%
2020/01/31	6	15.81	8	15.52	15.70	-2	2,627	-0.08%
2020/01/30	8	15.78	6	15.93	15.45	2	2,585	0.08%
2020/01/20	1	17.20	5	17.24	17.15	-4	2,514	-0.16%
2020/01/17	30	16.95	4	17.08	16.95	26	2,533	1.03%
2020/01/16	3	16.70	2	16.75	16.75	1	2,453	0.04%
2020/01/15	2	16.58	0	0.00	16.60	2	2,449	0.08%
2020/01/14	7	16.67	1	16.80	16.55	6	2,432	0.25%
2020/01/13	2	16.70	3	16.90	16.75	-1	2,436	-0.04%
2020/01/10	12	16.57	11	16.38	16.30	1	2,313	0.04%
2020/01/07	2	15.60	2	15.90	16.05	0	2,187	0.00%
2020/01/06	0	0.00	3	15.55	15.55	-3	2,132	-0.14%
2020/01/03	7	15.91	0	0.00	15.95	7	2,108	0.33%
2020/01/02	1	16.40	3	16.32	16.20	-2	2,077	-0.10%
2019/12/31	0	0.00	1	15.80	15.85	-1	1,981	-0.05%
2019/12/30	0	0.00	7	15.94	15.85	-7	1,928	-0.36%
2019/12/27	0	0.00	3	15.05	14.95	-3	1,765	-0.17%
2019/12/24	2	14.85	6	14.90	14.90	-4	1,813	-0.22%
2019/12/20	8	15.02	0	0.00	15.05	8	1,837	0.44%
2019/12/19	0	0.00	1	15.05	15.05	-1	1,839	-0.05%
2019/12/12	2	14.85	0	0.00	14.80	2	1,913	0.10%
2019/12/03	0	0.00	10	14.75	14.75	-10	2,292	-0.44%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/20	1	14.75	0	0.00	14.75	1	3,010	0.03%
2019/11/18	2	14.93	0	0.00	14.90	2	3,878	0.05%
2019/11/15	1	14.90	1	15.10	15.05	0	4,007	0.00%
2019/11/14	0	0.00	3	14.85	14.90	-3	4,015	-0.07%
2019/11/13	1	15.10	2	15.10	15.10	-1	4,032	-0.02%
2019/11/12	2	15.13	2	15.20	15.20	0	4,098	0.00%
2019/11/11	1	15.10	11	15.00	15.05	-10	4,217	-0.24%
2019/11/08	1	15.65	0	0.00	15.60	1	4,211	0.02%
2019/11/07	1	15.90	0	0.00	15.70	1	4,215	0.02%
2019/11/06	10	16.20	0	0.00	16.20	10	4,152	0.24%
2019/11/05	10	16.40	11	16.22	16.25	-1	4,060	-0.02%
2019/10/29	2	15.75	0	0.00	15.45	2	3,797	0.05%
2019/10/28	0	0.00	1	15.75	15.70	-1	3,788	-0.03%
2019/10/25	55	15.89	60	15.75	15.75	-5	3,786	-0.13%
2019/10/24	1	15.55	0	0.00	15.50	1	3,765	0.03%
2019/10/18	0	0.00	1	15.60	15.65	-1	3,816	-0.03%
2019/10/16	2	15.65	0	0.00	15.50	2	3,779	0.05%
2019/10/15	1	15.65	0	0.00	15.50	1	3,781	0.03%
2019/10/14	4	15.38	0	0.00	15.35	4	3,729	0.11%
2019/10/09	0	0.00	1	15.00	15.05	-1	3,687	-0.03%
2019/10/08	3	15.00	2	15.08	14.95	1	3,688	0.03%
2019/10/07	0	0.00	2	15.00	14.90	-2	3,668	-0.05%
2019/10/04	1	14.55	0	0.00	14.50	1	3,646	0.03%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/09/27	1	14.60	0	0.00	14.70	1	3,850	0.03%
2019/09/26	2	15.20	0	0.00	15.15	2	3,809	0.05%
2019/09/25	0	0.00	1	15.30	15.30	-1	3,802	-0.03%
2019/09/24	1	15.45	0	0.00	15.40	1	3,800	0.03%
2019/09/20	1	15.55	10	15.50	15.55	-9	3,781	-0.24%
2019/09/18	1	15.65	0	0.00	15.45	1	3,768	0.03%
2019/09/16	1	15.75	0	0.00	15.80	1	3,753	0.03%
2019/09/12	4	16.10	4	16.05	15.95	0	3,731	0.00%
2019/09/11	1	15.40	5	15.50	15.65	-4	3,524	-0.11%
2019/09/10	5	15.56	3	15.42	15.35	2	3,515	0.06%
2019/09/09	1	15.65	0	0.00	15.65	1	3,495	0.03%
2019/09/06	1	15.65	1	15.75	15.75	0	3,502	0.00%
2019/09/05	2	15.85	0	0.00	15.75	2	3,567	0.06%
2019/09/04	8	15.92	3	15.88	15.90	5	3,516	0.14%
2019/09/03	3	15.52	1	15.70	15.70	2	3,401	0.06%
2019/09/02	5	15.84	4	15.90	15.90	1	3,331	0.03%
2019/08/30	3	15.80	19	15.75	15.70	-16	3,278	-0.49%
2019/08/29	12	15.38	1	15.30	15.25	11	3,101	0.35%
2019/08/27	6	15.65	2	15.55	15.60	4	3,023	0.13%
2019/08/26	10	15.45	4	15.81	15.60	6	2,977	0.20%
2019/08/23	5	15.60	0	0.00	15.55	5	2,875	0.17%
2019/08/22	45	16.14	28	16.27	15.90	17	2,778	0.61%
2019/08/21	12	15.85	24	15.78	15.85	-12	2,167	-0.55%
2019/08/20	14	14.48	37	14.54	14.45	-23	1,913	-1.20%
2019/08/19	8	13.94	4.2	14.06	14.00	3.8	1,780	0.21%
2019/08/16	5	13.88	1	14.05	13.90	4	1,769	0.23%
2019/08/15	14	14.04	3	14.10	14.00	11	1,731	0.64%
2019/08/14	15	14.41	9	14.25	13.85	6	1,672	0.36%
2019/08/13	3	14.90	0	0.00	14.90	3	1,569	0.19%
2019/08/12	13	14.41	20	14.55	14.55	-7	1,540	-0.45%
2019/08/06	0	0.00	5	13.80	13.95	-5	1,582	-0.32%
2019/08/02	0	0.00	30	13.90	13.90	-30	1,638	-1.83%
2019/08/01	0	0.00	30	14.00	14.15	-30	1,719	-1.74%
2019/07/30	0	0.00	5	14.20	14.30	-5	1,811	-0.28%
2019/07/26	10	14.65	0	0.00	14.20	10	1,817	0.55%
2019/07/25	20	15.10	0	0.00	14.90	20	1,762	1.13%
2019/07/24	0	0.00	21	14.80	14.90	-21	1,715	-1.22%
2019/07/23	1	14.85	0	0.00	14.90	1	1,692	0.06%
2019/07/04	0	0.00	5	15.20	15.70	-5	2,984	-0.17%
2019/06/21	0	0.00	2	14.90	14.90	-2	3,081	-0.06%
2019/06/20	0	0.00	8	14.90	14.80	-8	3,149	-0.25%
2019/06/18	10	14.80	0	0.00	14.55	10	3,162	0.32%
2019/06/14	20	14.75	0	0.00	14.75	20	3,128	0.64%
2019/06/13	5	14.80	6	14.65	14.90	-1	3,134	-0.03%
2019/05/16	0	0.00	3	13.62	13.55	-3	2,798	-0.11%
2019/05/15	1	13.80	0	0.00	13.60	1	2,782	0.04%
2019/05/14	1	13.75	1	13.90	13.80	0	2,747	0.00%
2019/05/08	6	14.70	6	14.95	14.95	0	2,536	0.00%
2019/05/06	1	14.05	0	0.00	13.95	1	2,418	0.04%
2019/04/30	14	14.18	0	0.00	14.35	14	2,350	0.60%
2019/04/25	1	14.70	1	14.90	14.40	0	2,273	0.00%
2019/04/24	1	14.50	0	0.00	14.10	1	2,216	0.05%
2019/04/23	1	14.40	1	14.65	14.45	0	2,161	0.00%
2019/04/22	1	15.90	0	0.00	15.95	1	2,000	0.05%
2019/04/19	3	16.50	2	15.95	16.20	1	1,943	0.05%
2019/04/17	0	0.00	9	15.10	14.90	-9	1,679	-0.54%
2019/04/16	1	14.50	0	0.00	14.90	1	1,600	0.06%
2019/04/15	11	14.64	4	14.95	15.10	7	1,442	0.49%
2019/04/12	0	0.00	19	13.63	14.15	-19	1,168	-1.63%
2019/04/03	10	11.40	20	11.45	11.50	-10	664	-1.50%
2019/04/02	0	11.30	0	0.00	11.40	0	650	0.00%
2019/04/01	20	11.73	0	0.00	11.65	20	616	3.24%
2019/03/29	20	11.63	0	0.00	11.75	20	577	3.46%
2019/03/28	0	0.00	9	11.75	11.85	-9	549	-1.64%
2019/03/26	12	11.49	4	12.00	11.35	8	462	1.73%
2019/03/25	0	0.00	2	11.15	11.40	-2	369	-0.54%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2018/12/11	0	0.00	10	9.33	9.30	-10	200	-5.00%
2018/11/22	0	0.00	3	9.97	10.05	-3	223	-1.34%
2018/11/01	1	9.17	0	0.00	9.15	1	263	0.38%
2018/10/19	1	8.90	2	8.86	8.92	-1	285	-0.35%
2018/08/28	1	10.10	0	0.00	10.10	1	508	0.20%
2018/08/22	2	10.30	0	0.00	10.30	2	552	0.36%
2018/08/03	0	10.80	0	0.00	10.85	0	608	0.00%
2018/07/17	0	0.00	1	10.35	10.45	-1	538	-0.19%
2018/07/05	25	11.20	25	11.17	10.90	0	694	0.00%
2018/07/04	1	10.85	0	0.00	10.60	1	743	0.13%
2018/07/02	1	10.85	0	0.00	10.70	1	728	0.14%
2018/06/19	3	11.00	0	0.00	10.95	3	778	0.39%
2018/06/01	0	0.00	1.8	11.53	11.60	-1.8	708	-0.25%
2018/05/21	1	10.80	0	0.00	11.00	1	685	0.15%
2018/05/11	0	0.00	1	10.40	10.50	-1	714	-0.14%
2018/05/09	3	10.40	0	0.00	10.40	3	721	0.42%
2018/05/02	0	0.00	1	10.50	10.50	-1	813	-0.12%
2018/04/26	0	0.00	2	10.40	10.40	-2	860	-0.23%
2018/04/10	3	11.70	4	11.83	11.90	-1	828	-0.12%
2018/03/23	0	10.95	0	0.00	10.95	0	1,285	0.00%
2018/03/22	2	11.48	0	0.00	11.25	2	1,290	0.16%
2018/03/06	0	0.00	1	10.80	11.10	-1	1,747	-0.06%
2018/01/30	0	0.00	2	12.45	12.25	-2	2,326	-0.09%
2018/01/29	28	12.49	26	12.55	12.45	2	2,310	0.09%
2018/01/08	2	12.30	0	0.00	12.35	2	2,238	0.09%
2018/01/05	0	0.00	5	12.50	12.45	-5	2,222	-0.23%