廣運 (6125)-元大-台南券商分點個股進出

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－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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	32	92.16	18	90.66	89.50	14	25,882	0.05%
2024/05/02	14	91.29	10	90.51	90.40	4	25,535	0.02%
2024/04/30	13	92.35	20.1	92.60	91.70	-7.1	25,338	-0.03%
2024/04/29	23.1	92.66	12.6	91.10	90.00	10.6	24,846	0.04%
2024/04/26	40.2	92.38	40.4	92.34	91.70	-0.2	24,454	0.00%
2024/04/25	60.2	91.03	46.1	91.42	90.50	14.1	23,795	0.06%
2024/04/24	144.6	90.88	100.1	91.97	90.20	44.5	23,062	0.19%	大買/
2024/04/23	21	84.32	40.1	85.02	87.40	-19.1	21,598	-0.09%
2024/04/22	51.4	84.67	55.4	84.19	80.60	-4	21,112	-0.02%
2024/04/19	37	85.29	93.2	85.67	87.30	-56.2	20,636	-0.27%
2024/04/18	9	85.03	22	84.99	84.20	-13	20,040	-0.06%
2024/04/17	24	81.37	10	84.56	85.00	14	19,670	0.07%
2024/04/16	1	77.20	9.1	75.40	77.30	-8.1	19,260	-0.04%
2024/04/15	4	78.10	5	78.78	78.20	-1	19,208	-0.01%
2024/04/12	11	80.29	7	80.70	80.00	4	19,133	0.02%
2024/04/11	7	81.93	7	81.37	81.00	0	19,030	0.00%
2024/04/10	17.5	83.42	4	82.58	82.40	13.5	19,007	0.07%
2024/04/09	13	83.30	7.6	84.28	84.50	5.4	18,905	0.03%
2024/04/08	11.2	84.00	11	84.35	84.00	0.2	18,859	0.00%
2024/04/03	4	81.38	7	81.41	81.20	-3	19,123	-0.02%
2024/04/02	13.6	82.46	3	81.03	80.80	10.6	19,179	0.06%
2024/04/01	1	83.20	1	83.40	83.00	0	19,042	0.00%
2024/03/29	9.1	83.84	13	85.82	82.80	-3.9	18,968	-0.02%
2024/03/28	12.1	84.57	4	84.68	84.50	8.1	18,697	0.04%
2024/03/27	39	85.41	19.9	84.77	84.00	19.1	18,565	0.10%
2024/03/26	62	88.05	44.6	88.47	82.70	17.4	18,330	0.09%
2024/03/25	96.2	85.40	96.3	87.29	88.40	-0.1	17,386	0.00%
2024/03/22	6.2	78.96	7	79.19	80.40	-0.8	16,422	0.00%
2024/03/21	2	80.20	10	79.81	79.00	-8	16,345	-0.05%
2024/03/20	2.2	79.31	12.2	79.34	78.60	-10	16,230	-0.06%
2024/03/19	8.3	79.82	4	79.51	78.90	4.3	16,135	0.03%
2024/03/18	24	81.01	10	80.83	81.50	14	16,027	0.09%
2024/03/15	8	79.78	2	79.56	80.00	6	15,920	0.04%
2024/03/14	9.3	79.20	10	79.82	78.90	-0.7	15,772	0.00%
2024/03/13	45.5	84.15	20	81.88	81.70	25.5	15,553	0.16%
2024/03/12	34	82.35	15.1	82.88	83.70	18.9	15,019	0.13%
2024/03/11	3	80.67	22	80.55	79.30	-19	14,608	-0.13%
2024/03/08	50.2	81.02	57	80.40	77.80	-6.8	14,227	-0.05%
2024/03/07	54.8	89.28	27	87.26	86.10	27.8	13,955	0.20%
2024/03/06	45	92.37	49.1	92.64	91.50	-4	13,398	-0.03%
2024/03/05	24	87.78	244	87.51	87.50	-220	12,482	-1.76%	大賣/鉅額交易
2024/03/04	40	89.18	45.1	88.99	87.60	-5	12,213	-0.04%
2024/03/01	285	89.82	80.3	88.15	86.70	204.7	11,521	1.78%	大買/鉅額交易
2024/02/29	40	79.11	36.3	83.36	85.20	3.7	10,326	0.04%
2024/02/27	116.6	81.83	121	79.48	77.50	-4.4	9,867	-0.04%	大買/大賣/
2024/02/26	32	77.82	25	79.80	81.10	7	9,308	0.08%
2024/02/23	26	76.42	22.2	75.11	73.80	3.8	9,099	0.04%
2024/02/22	5	77.34	18.2	76.72	76.50	-13.2	9,437	-0.14%
2024/02/21	21.1	76.23	15	76.45	77.40	6	9,754	0.06%
2024/02/20	24	73.97	24.2	74.29	74.70	-0.2	9,647	0.00%
2024/02/19	38.3	74.48	27.4	75.05	74.70	10.9	9,466	0.12%
2024/02/16	43	67.23	40.7	69.89	70.80	2.3	8,888	0.03%
2024/02/15	4.4	62.49	26	62.27	66.20	-21.7	8,301	-0.26%
2024/02/05	5.1	61.84	15	61.84	62.00	-9.9	7,877	-0.13%
2024/02/02	3.7	62.89	2.1	62.48	62.90	1.5	7,844	0.02%
2024/02/01	1	61.50	0	0.00	61.50	1	7,767	0.01%
2024/01/31	1	60.90	0	0.00	60.70	1	7,737	0.01%
2024/01/30	1.1	61.26	5	61.60	60.90	-3.9	7,706	-0.05%
2024/01/29	5	59.06	0	0.00	59.50	5	7,557	0.07%
2024/01/26	1	58.70	0	0.00	58.30	1	7,559	0.01%
2024/01/23	5	60.90	2	61.40	60.80	3	7,604	0.04%
2024/01/22	1	62.30	3	61.97	62.40	-2	7,548	-0.03%
2024/01/19	1	59.20	0	0.00	60.60	1	7,405	0.01%
2024/01/18	0	0.00	1	57.70	57.90	-1	7,372	-0.01%
2024/01/17	6	60.60	5	58.60	58.60	1	7,378	0.01%
2024/01/15	24	60.88	12	60.75	60.00	12	7,324	0.16%
2024/01/12	0	0.00	4	58.30	58.00	-4	7,197	-0.06%
2024/01/11	0.1	59.60	3	59.20	59.20	-2.9	7,209	-0.04%
2024/01/10	2	57.50	0	0.00	58.00	2	7,240	0.03%
2024/01/09	1	56.70	0	0.00	56.50	1	7,254	0.01%
2024/01/08	1	59.30	3	59.10	58.50	-2	7,235	-0.03%
2024/01/05	0	0.00	1	59.90	59.80	-1	7,249	-0.01%
2024/01/04	7	60.34	4	60.55	60.70	3	7,255	0.04%
2024/01/03	3	62.73	4	63.10	62.20	-1	7,304	-0.01%
2024/01/02	0	62.00	1.5	63.50	63.70	-1.5	7,283	-0.02%
2023/12/29	49	63.91	32	63.47	63.00	17	7,191	0.24%
2023/12/28	3	60.27	15	60.27	60.80	-12	6,667	-0.18%
2023/12/27	2	56.85	4	57.10	57.10	-2	6,550	-0.03%
2023/12/26	1	56.90	3	56.77	57.10	-2	6,642	-0.03%
2023/12/25	0	0.00	1	56.30	56.60	-1	6,791	-0.01%
2023/12/22	3	57.57	2	57.25	56.90	1	6,801	0.01%
2023/12/21	4	57.10	1	56.90	56.80	3	6,822	0.04%
2023/12/20	3	57.70	1	57.50	57.90	2	6,856	0.03%
2023/12/19	1	56.40	10	56.30	56.60	-9	6,915	-0.13%
2023/12/18	3	57.73	5	57.86	57.00	-2	6,970	-0.03%
2023/12/15	2.1	58.84	0	0.00	58.20	2.1	6,999	0.03%
2023/12/14	3	59.20	1	58.70	58.60	2	7,037	0.03%
2023/12/13	4	58.58	2	59.45	58.90	2	7,051	0.03%
2023/12/12	2	59.95	5	59.90	59.60	-3	7,055	-0.04%
2023/12/11	22	61.56	26	61.27	61.30	-4	7,083	-0.06%
2023/12/08	6	64.05	0	0.00	62.80	6	7,100	0.08%
2023/12/07	3	64.37	1.2	63.93	63.30	1.8	7,440	0.02%
2023/12/06	31	64.18	30	63.97	64.00	1	7,583	0.01%
2023/12/05	11	63.23	1	63.40	63.00	10	7,588	0.13%
2023/12/04	47	65.56	48.4	66.56	64.90	-1.4	7,571	-0.02%
2023/12/01	26	62.85	46.1	63.60	64.00	-20.1	7,145	-0.28%
2023/11/30	26.1	62.10	26	62.86	62.90	0.1	7,028	0.00%
2023/11/29	47.4	62.98	42	61.96	61.90	5.4	7,005	0.08%
2023/11/28	13	61.65	12	62.68	62.00	1	7,004	0.01%
2023/11/27	31	62.42	28	61.50	61.50	3	7,156	0.04%
2023/11/24	21	63.20	26	63.63	63.30	-5	7,123	-0.07%
2023/11/23	51	62.96	41	62.60	62.20	10	6,995	0.14%
2023/11/22	128	60.15	118	59.61	59.60	10	6,820	0.15%	大買/大賣/
2023/11/21	110	62.54	122.4	62.13	62.00	-12.4	6,825	-0.18%	大買/大賣/
2023/11/20	36.2	57.55	29	58.91	61.30	7.2	6,627	0.11%
2023/11/17	97	52.86	45	53.63	55.80	52	6,516	0.80%
2023/11/16	31	50.23	14	50.57	50.80	17	7,145	0.24%
2023/11/14	0	0.00	2	50.60	50.60	-2	7,693	-0.03%
2023/11/10	8	50.70	8	50.75	50.70	0	8,244	0.00%
2023/11/09	3	50.03	3	50.00	49.85	0	8,532	0.00%
2023/11/08	1	54.00	0	0.00	53.30	1	8,840	0.01%
2023/11/07	0	53.00	1	52.70	52.70	-1	9,108	-0.01%
2023/11/06	0	53.30	0	0.00	53.30	0	9,330	0.00%
2023/11/03	8	53.24	7	52.60	52.50	1	9,567	0.01%
2023/11/02	23	52.87	20	53.05	52.80	3	9,825	0.03%
2023/11/01	17	50.88	17	51.04	51.10	0	10,308	0.00%
2023/10/31	3	50.44	4	51.30	49.85	-1	10,723	-0.01%
2023/10/30	0	53.00	0	0.00	52.60	0	11,077	0.00%
2023/10/27	0	52.90	0	0.00	52.90	0	11,407	0.00%
2023/10/26	1	54.20	0	53.60	53.00	1	11,875	0.01%
2023/10/25	20	56.73	22	56.36	55.90	-2	12,230	-0.02%
2023/10/24	15	55.03	16	55.53	55.90	-1	13,073	-0.01%
2023/10/23	7	54.90	12	55.35	54.60	-5	13,559	-0.04%
2023/10/20	0	55.00	0	0.00	54.60	0	14,195	0.00%
2023/10/19	6	55.92	6	55.35	55.70	0	14,951	0.00%
2023/10/18	1	55.10	5	55.48	55.00	-4	14,986	-0.03%
2023/10/17	2.1	56.96	2	57.10	56.70	0.1	14,982	0.00%
2023/10/16	3	58.80	2	58.05	58.40	1	14,955	0.01%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/12	8.1	60.24	7	60.19	60.50	1.1	14,944	0.01%
2023/10/11	2	59.85	1	59.56	59.50	1	14,940	0.01%
2023/10/06	4	64.62	6	64.15	63.90	-2	14,856	-0.01%
2023/10/05	6	64.66	10	64.07	63.70	-4	14,871	-0.03%
2023/10/04	0.2	63.00	5	63.00	63.20	-4.9	14,861	-0.03%
2023/10/03	11	63.02	4	62.80	62.60	7	14,915	0.05%
2023/10/02	29	65.13	22	66.11	64.80	7	15,031	0.05%
2023/09/28	11	63.02	16	63.73	64.20	-5	15,080	-0.03%
2023/09/27	1	61.70	1	61.60	62.00	0	15,038	0.00%
2023/09/26	0	0.00	1	62.10	61.00	-1	15,200	-0.01%
2023/09/25	1	62.30	2	61.95	61.90	-1	15,227	-0.01%
2023/09/22	4	60.60	0	0.00	61.40	4	15,349	0.03%
2023/09/21	1	59.20	3	59.60	59.50	-2	15,359	-0.01%
2023/09/20	3	60.80	2	61.30	60.50	1	15,458	0.01%
2023/09/19	2	62.20	8	61.70	60.70	-6	15,624	-0.04%
2023/09/18	2	61.95	3	62.17	61.80	-1	16,630	-0.01%
2023/09/15	4.5	63.49	1	64.00	63.40	3.5	17,029	0.02%
2023/09/14	7	63.96	5	63.20	63.10	2	17,006	0.01%
2023/09/13	5	62.52	5.1	62.40	62.70	-0.1	16,985	0.00%
2023/09/12	4	61.58	18	61.57	61.50	-14	17,199	-0.08%
2023/09/11	8.1	68.42	10.5	68.95	68.00	-2.5	17,018	-0.01%
2023/09/08	1.1	77.98	4	76.28	75.50	-2.9	17,221	-0.02%
2023/09/07	7	79.01	10	79.05	78.20	-3	17,673	-0.02%
2023/09/06	10	79.00	6	78.52	78.90	4	17,953	0.02%
2023/09/05	11	77.89	0	0.00	77.50	11	18,626	0.06%
2023/09/04	8	78.71	5	77.00	77.00	3	19,046	0.02%
2023/09/01	9.1	79.11	11	79.30	78.90	-2	19,801	-0.01%
2023/08/31	10	79.41	16.1	79.06	80.90	-6.1	20,581	-0.03%
2023/08/30	23	77.67	2.1	77.64	77.20	20.9	20,991	0.10%
2023/08/29	9	76.52	4	76.27	76.70	5	21,199	0.02%
2023/08/28	10	77.02	6.1	74.73	75.40	4	21,261	0.02%
2023/08/25	10	80.03	15	79.75	80.60	-5	21,124	-0.02%
2023/08/24	158	84.33	19	82.55	80.90	139	21,174	0.66%	大買/鉅額交易
2023/08/23	38	83.00	194	81.36	81.50	-156	21,170	-0.74%	大賣/鉅額交易
2023/08/22	37.1	84.08	24.4	83.78	84.00	12.7	20,851	0.06%
2023/08/21	179	79.11	22	77.95	79.50	157	20,219	0.78%	大買/鉅額交易
2023/08/18	14	74.95	25	74.03	72.30	-11	19,950	-0.06%
2023/08/17	50	74.61	37	74.45	75.70	13	19,720	0.07%
2023/08/16	25	71.88	20	70.84	72.50	5	19,390	0.03%
2023/08/15	14	72.49	20	72.83	71.80	-6	19,275	-0.03%
2023/08/14	15	71.11	21	71.92	71.30	-6	18,967	-0.03%
2023/08/11	14.1	69.84	12	70.05	69.80	2.1	18,584	0.01%
2023/08/10	7.1	67.89	26.1	69.17	67.00	-19	18,311	-0.10%
2023/08/09	13	71.45	15	71.20	70.60	-2	18,094	-0.01%
2023/08/08	11.1	71.01	8	69.83	69.90	3.1	17,853	0.02%
2023/08/07	22.2	70.99	19	71.70	72.40	3.2	17,630	0.02%
2023/08/04	11.1	69.86	197	69.62	68.30	-185.9	17,160	-1.08%	大賣/鉅額交易
2023/08/02	21.1	71.50	8.1	74.13	69.30	13.1	16,808	0.08%
2023/08/01	17.1	78.82	9	77.73	76.90	8.1	16,673	0.05%
2023/07/31	33.1	81.78	43	80.42	77.50	-10	16,440	-0.06%
2023/07/28	17.5	84.00	27	83.12	83.30	-9.5	15,957	-0.06%
2023/07/27	55.2	88.07	28.1	86.77	84.10	27.1	15,570	0.17%
2023/07/26	16.1	91.00	7.2	89.86	86.30	8.9	14,726	0.06%
2023/07/25	30	102.08	10	100.66	95.80	20	14,249	0.14%
2023/07/24	45	102.34	19.1	100.17	103.50	25.9	13,605	0.19%
2023/07/21	0	0.00	1.5	94.10	96.40	-1.5	12,825	-0.01%
2023/07/20	0	0.00	2.1	87.30	89.70	-2.1	12,819	-0.02%
2023/07/19	0	0.00	4	83.95	81.60	-4	12,774	-0.03%
2023/07/18	1	81.00	0.1	80.60	81.00	1	12,836	0.01%
2023/07/17	1.1	80.26	0	0.00	83.40	1.1	12,885	0.01%
2023/07/14	1	80.00	0	0.00	79.90	1	12,994	0.01%
2023/07/13	8.1	77.61	1.1	79.09	77.00	7	13,038	0.05%
2023/07/12	4	76.33	0	0.00	76.40	4	13,087	0.03%
2023/07/11	0	0.00	3	77.73	78.40	-3	13,119	-0.02%
2023/07/10	4	78.38	2.2	78.17	76.50	1.8	13,250	0.01%
2023/07/07	22	85.71	7	84.48	83.00	15	13,183	0.11%
2023/07/06	11.1	85.01	7	83.61	87.50	4.1	13,073	0.03%
2023/07/05	26.1	79.32	0	80.00	81.30	26.1	13,003	0.20%
2023/07/04	6.2	80.91	6	79.13	81.80	0.1	13,031	0.00%
2023/07/03	5	73.38	1.1	75.60	75.60	3.9	12,877	0.03%
2023/06/30	1.1	66.09	7	67.58	68.80	-5.9	12,849	-0.05%
2023/06/29	1	62.80	5	63.29	62.60	-4	12,815	-0.03%
2023/06/28	0.6	61.10	3.1	60.60	62.10	-2.5	12,731	-0.02%
2023/06/27	5.3	59.70	8.1	59.89	58.80	-2.8	12,580	-0.02%
2023/06/26	18.1	65.62	11.2	65.42	65.30	6.8	12,367	0.06%
2023/06/21	17.2	62.86	7.1	63.39	63.50	10.2	11,328	0.09%
2023/06/19	0	0.00	3.1	52.60	52.60	-3.1	10,973	-0.03%
2023/06/16	2	46.70	5	47.60	47.85	-3	10,939	-0.03%
2023/06/15	3	46.10	13.1	45.96	46.05	-10	10,667	-0.09%
2023/06/14	12	46.03	37.2	46.38	46.00	-25.2	10,499	-0.24%
2023/06/13	39	45.22	41	45.11	45.30	-2	10,174	-0.02%
2023/06/12	22.1	43.23	5	42.99	42.75	17.1	9,884	0.17%
2023/06/09	27.1	44.24	13.1	44.56	44.70	14	9,545	0.15%
2023/06/08	65	42.59	42.1	42.52	42.30	22.9	8,808	0.26%
2023/06/07	71	43.12	53	42.20	42.20	18	8,347	0.22%
2023/06/06	29.1	40.73	57	41.08	41.60	-27.9	7,586	-0.37%
2023/06/05	29.1	40.18	28	40.66	41.50	1.1	6,726	0.02%
2023/06/02	9	37.42	16	37.75	37.75	-7	6,135	-0.11%
2023/06/01	8.1	33.33	15	33.45	34.35	-7	5,841	-0.12%
2023/05/31	25	34.74	10	34.83	34.50	15	5,684	0.26%
2023/05/30	16	34.48	34	34.83	34.60	-18	5,527	-0.33%
2023/05/29	14	34.87	11	34.42	35.10	3	5,297	0.06%
2023/05/26	7	32.48	11	32.24	32.05	-4	4,943	-0.08%
2023/05/25	33	31.93	25.1	32.58	32.65	7.9	4,861	0.16%
2023/05/24	25	31.33	0	0.00	31.35	25	4,635	0.54%
2023/05/23	0	0.00	10	31.00	30.95	-10	4,611	-0.22%
2023/05/22	5	30.70	0	0.00	30.10	5	4,612	0.11%
2023/05/19	0	0.00	120.1	29.89	29.50	-120.1	4,557	-2.63%	大賣/鉅額交易
2023/05/18	20	29.15	9	29.45	29.40	11	4,489	0.25%
2023/05/17	6	29.06	0	0.00	29.30	6	4,463	0.13%
2023/05/16	2	28.85	0	0.00	28.70	2	4,410	0.05%
2023/05/10	0	0.00	3	28.78	29.20	-3	4,405	-0.07%
2023/05/09	124.1	29.33	1	29.30	28.65	123.1	4,363	2.82%	大買/鉅額交易
2023/05/08	60	30.30	11	29.54	29.35	49	4,261	1.15%
2023/05/05	6	32.29	16	32.38	32.60	-10	3,986	-0.25%
2023/05/04	1	31.95	0	0.00	31.85	1	3,887	0.03%
2023/04/28	5	31.70	1	31.65	31.70	4	3,923	0.10%
2023/04/27	1	31.35	0	0.00	31.20	1	3,894	0.03%
2023/04/25	57	32.17	1	32.00	30.90	56	3,856	1.45%
2023/04/24	0	0.00	0	31.35	31.35	0	3,790	0.00%
2023/04/21	54	31.40	1	31.45	31.35	53	3,767	1.41%
2023/04/20	5	31.54	21	31.51	31.10	-16	3,674	-0.44%
2023/04/19	21	32.57	4	32.53	32.05	17	3,592	0.47%
2023/04/18	1	31.50	0	0.00	31.50	1	3,436	0.03%
2023/04/17	2	31.45	0	0.00	31.50	2	3,365	0.06%
2023/04/14	2	30.90	10	31.10	31.20	-8	3,253	-0.25%
2023/04/13	6	31.03	6	31.13	31.20	0	3,171	0.00%
2023/04/12	0	0.00	2	30.30	30.40	-2	3,006	-0.07%
2023/04/11	6	30.24	9	30.50	30.20	-3	2,980	-0.10%
2023/04/10	12	30.59	1	30.25	30.70	11	2,917	0.38%
2023/04/07	22	30.05	3	30.00	29.90	19	2,834	0.67%
2023/03/30	1	29.25	0	0.00	29.50	1	2,665	0.04%
2023/03/24	2	29.05	0	0.00	29.15	2	2,521	0.08%
2023/03/22	1	29.70	2.1	30.00	29.35	-1.1	2,487	-0.04%
2023/03/21	0	0.00	10	29.45	29.50	-10	2,414	-0.41%
2023/03/20	4.1	29.59	0	0.00	29.45	4.1	2,387	0.17%
2023/03/17	1	28.90	1	28.55	29.10	0	2,415	0.00%
2023/03/16	0	0.00	1	28.20	28.30	-1	2,370	-0.04%
2023/03/15	12	29.43	12.1	29.50	29.35	0	2,328	0.00%
2023/03/13	0.1	27.15	0	0.00	27.65	0.1	2,243	0.00%
2023/03/10	0.2	27.94	42	27.73	27.75	-41.8	2,264	-1.85%
2023/03/09	0.1	28.85	0	0.00	28.60	0.1	2,265	0.00%
2023/03/08	1	28.40	1	28.60	28.70	0	2,226	0.00%
2023/03/07	1	28.05	1	28.05	28.00	0	2,162	0.00%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/01	0	0.00	4	27.70	27.65	-4	2,139	-0.19%
2023/02/24	0	0.00	0	27.65	27.80	0	2,112	0.00%
2023/02/23	8	27.91	5	27.90	27.70	3	2,112	0.14%
2023/02/21	3	27.40	0	0.00	27.35	3	2,050	0.15%
2023/02/20	5	27.73	8	27.64	27.65	-3	2,045	-0.15%
2023/02/15	0.2	26.47	4	26.40	26.55	-3.9	2,034	-0.19%
2023/02/14	0	0.00	3	26.45	26.45	-3	2,050	-0.15%
2023/02/09	7	27.12	0	0.00	27.15	7	2,124	0.33%
2023/02/08	2	26.93	0	0.00	26.80	2	2,102	0.10%
2023/02/07	4	26.60	0	0.00	26.50	4	2,095	0.19%
2023/02/03	1	26.60	0	0.00	26.40	1	2,203	0.05%
2023/02/02	0	0.00	11	26.55	26.60	-11	2,203	-0.50%
2023/02/01	0	0.00	15	26.45	26.50	-15	2,228	-0.67%
2023/01/31	5	26.65	3	26.60	26.60	2	2,226	0.09%
2023/01/11	0	0.00	5	25.60	25.65	-5	2,249	-0.22%
2023/01/06	0	0.00	1	25.50	25.60	-1	2,319	-0.04%
2022/12/28	1	25.70	1	25.65	25.50	0	2,712	0.00%
2022/12/27	1	26.25	2	26.23	26.05	-1	2,795	-0.04%
2022/12/26	3	26.30	4	26.33	26.20	-1	2,813	-0.04%
2022/12/22	2	25.30	0	0.00	25.25	2	2,834	0.07%
2022/12/20	1	25.35	0	0.00	24.95	1	2,946	0.03%
2022/12/16	2	26.40	0	0.00	26.30	2	3,026	0.07%
2022/12/14	0	0.00	2	26.55	26.90	-2	3,175	-0.06%
2022/12/13	0	0.00	1	26.50	26.45	-1	3,179	-0.03%
2022/12/12	0	26.30	0	0.00	26.30	0	3,184	0.00%
2022/12/09	8	26.94	2	26.65	26.70	6	3,240	0.19%
2022/12/08	1	26.35	0	0.00	26.35	1	3,282	0.03%
2022/12/07	1	26.50	20	26.00	26.00	-19	3,350	-0.57%
2022/12/06	1.1	26.56	2.1	26.70	26.95	-1	3,346	-0.03%
2022/12/05	18.1	27.36	0	0.00	27.35	18.1	3,350	0.54%
2022/12/02	1	26.60	1	26.65	26.65	0	3,290	0.00%
2022/11/30	0	0.00	3	26.00	25.95	-3	3,348	-0.09%
2022/11/28	3	25.47	1	25.50	25.50	2	3,541	0.06%
2022/11/24	0	0.00	2	25.40	25.35	-2	3,986	-0.05%
2022/11/23	3	25.32	1	25.30	25.55	2	4,204	0.05%
2022/11/21	1	25.70	0	0.00	25.35	1	4,390	0.02%
2022/11/18	10	26.00	0	0.00	25.90	10	4,731	0.21%
2022/11/15	45	25.22	0	0.00	25.50	45	5,049	0.89%
2022/11/11	3	25.00	0	0.00	25.00	3	5,368	0.06%
2022/11/10	5	25.40	0	0.00	25.25	5	5,353	0.09%
2022/11/08	0	0.00	1	25.15	24.85	-1	5,629	-0.02%
2022/11/07	1	25.15	0	0.00	24.90	1	5,645	0.02%
2022/11/04	1	25.25	4	25.23	25.40	-3	5,672	-0.05%
2022/11/03	5	25.25	2	24.80	25.20	3	5,714	0.05%
2022/11/02	2	24.98	1	24.95	24.90	1	5,819	0.02%
2022/11/01	10	24.88	1	24.90	24.75	9	5,819	0.15%
2022/10/28	1.1	23.80	0	0.00	23.55	1.1	5,755	0.02%
2022/10/26	1	23.50	0	0.00	23.25	1	5,776	0.02%
2022/10/25	0	0.00	1	23.85	23.65	-1	5,829	-0.02%
2022/10/20	0	0.00	0.1	24.75	24.55	-0.1	6,078	0.00%
2022/10/19	9.2	25.26	0	0.00	25.10	9.2	6,126	0.15%
2022/10/18	0	0.00	1	25.30	25.30	-1	6,122	-0.02%
2022/10/13	0	0.00	7	24.65	24.05	-7	6,267	-0.11%
2022/10/12	0.1	25.80	0	0.00	25.65	0.1	6,288	0.00%
2022/10/11	3.1	26.01	0	0.00	25.95	3.1	6,412	0.05%
2022/10/07	0.1	27.85	1	27.90	27.90	-0.9	6,459	-0.01%
2022/10/06	6	28.06	0	0.00	28.25	6	6,597	0.09%
2022/10/05	15	29.45	15	28.87	28.40	0	6,639	0.00%
2022/10/04	2	28.60	3	28.55	28.80	-1	6,554	-0.02%
2022/09/30	0	0.00	0	27.70	27.50	0	6,597	0.00%
2022/09/29	1	27.60	0	0.00	27.55	1	6,601	0.02%
2022/09/28	0.2	27.60	1	28.15	27.10	-0.9	6,613	-0.01%
2022/09/27	1.1	29.27	1	29.15	29.00	0.1	6,779	0.00%
2022/09/26	3	29.37	12	29.21	29.25	-9	6,818	-0.13%
2022/09/23	4	30.86	4	30.71	30.50	0	6,879	0.00%
2022/09/21	7	31.96	4	31.75	31.30	3	7,035	0.04%
2022/09/19	0	0.00	0.1	31.60	31.35	-0.1	7,233	0.00%
2022/09/16	0	0.00	1	32.55	31.65	-1	7,247	-0.01%
2022/09/15	5	33.39	4	33.15	32.50	1	7,191	0.01%
2022/09/14	14	32.99	9	32.85	33.15	5	7,084	0.07%
2022/09/13	3	32.65	2	32.75	32.75	1	7,032	0.01%
2022/09/12	5	32.65	7	32.95	32.65	-2	7,037	-0.03%
2022/09/08	2	32.65	4	32.69	32.75	-2	7,043	-0.03%
2022/09/07	0	0.00	4	32.00	32.00	-4	7,020	-0.06%
2022/09/06	3	31.62	0	0.00	31.70	3	7,026	0.04%
2022/09/05	9	32.57	5.1	32.86	32.55	4	6,985	0.06%
2022/09/02	6	32.61	3	32.70	32.50	3	6,875	0.04%
2022/09/01	12	33.40	19	33.18	32.90	-7	6,832	-0.10%
2022/08/31	5	33.40	5	33.02	33.40	0	6,709	0.00%
2022/08/30	8	32.31	9	31.88	32.70	-1	6,537	-0.02%
2022/08/29	1	29.90	0	0.00	30.70	1	6,330	0.02%
2022/08/26	5	31.48	0	0.00	31.15	5	6,281	0.08%
2022/08/25	17	32.38	30	32.52	32.05	-13	6,172	-0.21%
2022/08/24	20	31.57	1.4	31.95	31.55	18.6	5,839	0.32%
2022/08/23	1	31.35	1	31.60	31.35	0	5,778	0.00%
2022/08/22	9	32.06	10	31.66	32.25	-1	5,735	-0.02%
2022/08/19	3.4	31.30	10	31.41	31.95	-6.6	5,510	-0.12%
2022/08/18	2.1	30.13	0	0.00	30.15	2.1	5,293	0.04%
2022/08/17	1	29.50	4	29.60	29.65	-3	5,345	-0.06%
2022/08/16	21.3	30.60	6	29.98	29.70	15.3	5,316	0.29%
2022/08/12	2	30.28	1	30.10	30.05	1	5,024	0.02%
2022/08/09	23	29.48	22	29.43	29.75	1	4,841	0.02%
2022/08/05	0	0.00	0.5	28.23	28.75	-0.5	4,676	-0.01%
2022/08/03	0.5	28.00	0	0.00	27.85	0.5	4,625	0.01%
2022/08/02	0	0.00	4	28.36	28.40	-4	4,589	-0.09%
2022/08/01	1	30.00	1	29.30	29.20	0	4,547	0.00%
2022/07/29	2	30.77	1	30.30	30.35	1	4,473	0.02%
2022/07/28	2	30.08	10	30.36	30.30	-8	4,297	-0.19%
2022/07/26	4	29.70	0	0.00	29.80	4	4,174	0.10%
2022/07/25	0	0.00	1	29.60	29.60	-1	4,101	-0.02%
2022/07/22	1	29.95	0	0.00	29.70	1	4,073	0.02%
2022/07/21	3	29.98	1	30.00	29.90	2	4,049	0.05%
2022/07/20	2	30.35	4	30.40	30.35	-2	3,972	-0.05%
2022/07/19	5	29.77	4	29.89	29.80	1	3,873	0.03%
2022/07/18	2	28.75	0	0.00	29.40	2	3,783	0.05%
2022/07/13	1	27.10	1	25.95	26.95	0	3,340	0.00%
2022/07/12	9	26.11	1	25.75	25.75	8	3,264	0.25%
2022/07/11	2	28.63	1	28.45	28.10	1	3,209	0.03%
2022/07/08	0	0.00	1	27.30	27.40	-1	3,106	-0.03%
2022/07/07	2	25.60	3	25.62	25.95	-1	3,048	-0.03%
2022/07/05	1	26.30	5	26.20	26.30	-4	2,977	-0.13%
2022/07/01	1	28.80	3	29.72	28.55	-2	2,680	-0.07%
2022/06/30	17	31.04	12	30.60	30.35	5	2,549	0.20%
2022/06/28	3	30.03	2	30.40	30.65	1	2,326	0.04%
2022/06/27	0	0.00	6	29.03	30.05	-6	2,151	-0.28%
2022/06/24	2	28.00	5	28.50	28.00	-3	1,970	-0.15%
2022/06/21	0	0.00	8	27.76	27.80	-8	1,921	-0.42%
2022/06/17	8	27.49	1	27.75	28.15	7	1,858	0.38%
2022/06/16	0	0.00	20	27.30	27.10	-20	1,801	-1.11%
2022/06/15	0	0.00	15	28.30	28.05	-15	1,760	-0.85%
2022/06/14	5	28.20	0	0.00	28.15	5	1,842	0.27%
2022/06/13	1	27.75	0	0.00	28.00	1	1,803	0.06%
2022/06/10	0	0.00	0	27.60	28.00	0	1,773	0.00%
2022/06/09	2	27.85	5	27.80	27.75	-3	1,728	-0.17%
2022/06/08	0	0.00	2	27.15	27.10	-2	1,609	-0.12%
2022/06/02	5	26.80	2	26.78	26.65	3	1,661	0.18%
2022/06/01	0	0.00	1	26.55	26.45	-1	1,660	-0.06%
2022/05/31	2	26.20	3	26.37	26.40	-1	1,677	-0.06%
2022/05/30	0	0.00	6	26.40	26.50	-6	1,671	-0.36%
2022/05/26	5	25.90	1	26.45	25.90	4	1,705	0.23%
2022/05/25	4	25.50	4	26.05	25.40	0	1,690	0.00%
2022/05/24	1	25.00	0	0.00	25.00	1	1,749	0.06%
2022/05/19	0	0.00	3	24.40	24.40	-3	1,891	-0.16%
2022/05/17	5	23.75	4	23.76	23.90	1	2,300	0.04%
2022/05/09	1	22.80	0	0.00	22.70	1	2,417	0.04%
2022/05/04	1	23.45	0	0.00	23.50	1	2,452	0.04%
2022/05/03	1	23.30	0	0.00	23.10	1	2,501	0.04%
2022/04/29	0	0.00	3	23.47	23.35	-3	2,523	-0.12%
2022/04/28	1	22.85	0	0.00	23.30	1	2,606	0.04%
2022/04/27	3	22.77	2	23.20	23.00	1	2,652	0.04%
2022/04/25	0	0.00	1	23.90	23.85	-1	2,750	-0.04%
2022/04/22	0	0.00	3	24.10	24.25	-3	2,824	-0.11%
2022/04/20	2	24.35	0	0.00	24.65	2	2,886	0.07%
2022/04/18	0	25.45	1	24.05	24.10	-1	2,987	-0.03%
2022/04/15	1	24.55	0	0.00	24.60	1	3,125	0.03%
2022/04/13	2	24.55	0	0.00	24.65	2	3,221	0.06%
2022/04/12	2	24.20	0	0.00	24.05	2	3,359	0.06%
2022/04/07	1	25.20	1	25.10	24.90	0	3,985	0.00%
2022/03/31	0	0.00	2	26.08	26.05	-2	4,630	-0.04%
2022/03/30	1	26.35	0	0.00	26.40	1	4,643	0.02%
2022/03/28	1	26.05	0	0.00	26.15	1	4,657	0.02%
2022/03/24	0	0.00	2	26.60	26.65	-2	4,645	-0.04%
2022/03/23	1	26.55	1	26.75	26.25	0	4,641	0.00%
2022/03/21	2	26.48	0	0.00	26.20	2	4,789	0.04%
2022/03/18	1	26.05	0	0.00	26.30	1	4,784	0.02%
2022/03/17	2	26.58	7	26.21	26.20	-5	4,800	-0.10%
2022/03/16	3	25.53	4	25.51	25.55	-1	4,697	-0.02%
2022/03/15	3	25.30	0	0.00	25.00	3	4,713	0.06%
2022/03/14	0	0.00	3	26.00	25.80	-3	4,732	-0.06%
2022/03/11	4	25.74	0	0.00	25.70	4	4,739	0.08%
2022/03/07	0	0.00	5	24.84	24.80	-5	4,639	-0.11%
2022/03/02	0	0.00	1	25.75	25.80	-1	4,644	-0.02%
2022/03/01	10	26.20	1	26.00	26.00	9	4,646	0.19%
2022/02/25	1	25.40	0	0.00	25.60	1	4,582	0.02%
2022/02/24	7	26.06	2	25.95	25.90	5	4,501	0.11%
2022/02/23	3	26.37	2	26.85	26.85	1	4,378	0.02%
2022/02/22	0	0.00	1	25.85	25.85	-1	4,351	-0.02%
2022/02/21	6	26.63	1	26.55	26.55	5	4,480	0.11%
2022/02/18	5	27.04	1	27.20	27.20	4	4,619	0.09%
2022/02/17	9	26.93	12	26.95	26.70	-3	4,659	-0.06%
2022/02/16	7	26.06	0	0.00	25.85	7	4,741	0.15%
2022/02/15	3	26.17	0	0.00	26.05	3	4,714	0.06%
2022/01/24	0	0.00	2.1	26.70	26.80	-2.1	5,185	-0.04%
2022/01/21	6	27.02	6	26.83	27.10	0	5,563	0.00%
2022/01/20	0	0.00	2	27.25	27.30	-2	5,529	-0.04%
2022/01/19	7	28.05	4	27.90	27.95	3	5,495	0.05%
2022/01/18	0.1	28.10	1	27.50	27.35	-1	5,466	-0.02%
2022/01/17	0	0.00	10	27.40	27.85	-10	5,477	-0.18%
2022/01/14	12	26.68	0	0.00	26.85	12	5,425	0.22%
2022/01/12	2	28.35	3	28.10	28.05	-1	5,417	-0.02%
2022/01/11	5	29.07	1	29.15	28.45	4	5,429	0.07%
2022/01/10	0	0.00	2	28.60	28.70	-2	5,401	-0.04%
2022/01/07	1	28.45	7	28.04	27.55	-6	5,316	-0.11%
2022/01/06	1	28.25	3	28.47	28.50	-2	5,372	-0.04%
2022/01/05	7	29.32	19	28.43	28.80	-12	5,455	-0.22%
2022/01/04	32	29.12	8	29.20	29.30	24	5,337	0.45%
2022/01/03	13	29.67	24	29.51	28.50	-11	5,174	-0.21%
2021/12/30	0	0.00	1	28.35	28.40	-1	4,886	-0.02%
2021/12/29	3	28.70	12	28.57	28.55	-9	4,837	-0.19%
2021/12/28	9	27.97	13.4	28.15	28.40	-4.4	4,602	-0.09%
2021/12/24	0	0.00	1	26.45	26.45	-1	4,485	-0.02%
2021/12/23	0	0.00	2	26.60	26.45	-2	4,643	-0.04%
2021/12/21	2	26.10	0	0.00	26.30	2	5,072	0.04%
2021/12/17	1	26.20	0	0.00	26.20	1	5,987	0.02%
2021/12/16	3	27.12	1	27.30	26.65	2	6,068	0.03%
2021/12/15	0	0.00	3	26.90	26.90	-3	5,958	-0.05%
2021/12/14	2	26.33	0	0.00	26.05	2	5,917	0.03%
2021/12/13	2	26.88	0	0.00	26.65	2	5,937	0.03%
2021/12/08	6	26.21	8.7	25.78	25.60	-2.7	5,915	-0.04%
2021/12/01	1	26.15	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	1	26.60	26.40	-1	6,272	-0.02%
2021/11/26	8	25.98	1	26.05	26.30	7	6,328	0.11%
2021/11/25	0	0.00	4	26.89	26.75	-4	6,335	-0.06%
2021/11/23	3	27.00	0	0.00	26.85	3	6,563	0.05%
2021/11/22	2	27.48	4	27.10	27.00	-2	6,577	-0.03%
2021/11/19	4	27.20	23	27.10	26.95	-19	6,592	-0.29%
2021/11/18	1	27.65	6	27.45	27.45	-5	6,548	-0.08%
2021/11/17	17	28.95	11	28.77	29.00	6	6,373	0.09%
2021/11/16	4	29.28	5	28.94	28.25	-1	6,195	-0.02%
2021/11/15	11	28.33	21	28.37	28.25	-10	5,960	-0.17%
2021/11/11	2	26.80	3	26.90	26.80	-1	5,688	-0.02%
2021/11/05	0	0.00	4	26.90	27.15	-4	5,782	-0.07%
2021/11/04	13	27.50	11	27.53	27.20	2	5,946	0.03%
2021/11/03	0	0.00	1	26.65	27.00	-1	5,932	-0.02%
2021/11/02	10	26.80	0	0.00	26.60	10	6,019	0.17%
2021/11/01	8	28.17	8	27.63	27.65	0	5,992	0.00%
2021/10/29	10	27.74	17.1	27.17	27.80	-7.1	5,863	-0.12%
2021/10/27	1	26.15	1	26.15	26.15	0	5,849	0.00%
2021/10/26	2	26.33	0	0.00	26.20	2	6,036	0.03%
2021/10/25	5	26.15	6	26.58	26.40	-1	6,066	-0.02%
2021/10/22	1	26.05	0	26.30	26.20	1	6,040	0.02%
2021/10/21	6	26.49	17	26.89	26.40	-11	6,048	-0.18%
2021/10/20	9	26.66	6	26.72	26.50	3	6,082	0.05%
2021/10/19	0.1	26.60	10	27.00	26.85	-9.9	6,252	-0.16%
2021/10/18	5	26.15	2	26.15	26.25	3	6,207	0.05%
2021/10/15	3	27.02	8	26.80	26.90	-5	6,202	-0.08%
2021/10/14	3	26.55	0	0.00	26.55	3	6,182	0.05%
2021/10/13	4	26.61	4	27.06	27.35	0	6,140	0.00%
2021/10/12	1	26.10	4	26.00	26.10	-3	6,095	-0.05%
2021/10/08	1	26.80	2	26.65	26.30	-1	6,217	-0.02%
2021/10/07	4	26.60	1	26.80	26.75	3	6,188	0.05%
2021/10/06	2	26.35	0	0.00	25.80	2	6,134	0.03%
2021/10/05	3	26.53	1	26.50	26.60	2	6,098	0.03%
2021/10/04	2	26.20	0	0.00	26.05	2	6,021	0.03%
2021/10/01	15	27.03	3	28.07	26.55	12	5,962	0.20%
2021/09/30	1	28.70	2	28.13	27.75	-1	5,796	-0.02%
2021/09/29	16	28.67	10	29.04	28.30	6	5,625	0.11%
2021/09/28	5	29.05	9	28.95	29.15	-4	5,360	-0.07%
2021/09/27	9	28.47	12	28.59	28.55	-3	5,168	-0.06%
2021/09/24	8	27.71	36	27.48	27.85	-28	4,704	-0.60%
2021/09/23	2	25.60	5	26.05	26.25	-3	4,262	-0.07%
2021/09/16	5	25.60	0	0.00	25.50	5	4,137	0.12%
2021/09/15	0	0.00	3	26.30	26.50	-3	4,097	-0.07%
2021/09/13	5	25.35	8	25.60	25.35	-3	4,052	-0.07%
2021/09/10	0	0.00	16	26.77	26.90	-16	4,047	-0.40%
2021/09/09	0	0.00	23	27.05	27.00	-23	4,005	-0.58%
2021/09/08	13	26.27	29	27.38	26.35	-16	3,970	-0.40%
2021/09/07	0	0.00	12	26.95	26.95	-12	3,841	-0.31%
2021/09/06	23	27.10	5	27.70	26.85	18	3,802	0.47%
2021/09/03	12	27.82	23	27.38	27.70	-11	3,735	-0.29%
2021/09/02	0	0.00	2	27.59	26.85	-2	3,561	-0.06%
2021/09/01	4	27.03	6	27.13	27.15	-2	3,490	-0.06%
2021/08/31	1	26.40	12	26.88	27.15	-11	3,446	-0.32%
2021/08/30	2	27.40	10	26.58	26.60	-8	3,386	-0.24%
2021/08/27	5	25.30	3	25.45	25.35	2	3,222	0.06%
2021/08/24	1	23.00	0	0.00	22.75	1	3,037	0.03%
2021/08/20	6	22.15	0	0.00	22.30	6	3,024	0.20%
2021/08/19	2	22.30	0	0.00	22.30	2	3,015	0.07%
2021/08/18	1	21.90	0	0.00	23.15	1	3,013	0.03%
2021/08/17	1	23.70	0	0.00	22.65	1	2,993	0.03%
2021/08/13	1	25.30	6	24.93	25.05	-5	2,944	-0.17%
2021/08/11	1	24.10	4	25.00	24.00	-3	2,896	-0.10%
2021/08/10	22	26.72	13	26.52	25.35	9	2,843	0.32%
2021/08/09	4	28.10	59	28.27	28.15	-55	2,685	-2.05%
2021/08/06	2	27.50	8.1	28.00	28.15	-6.1	2,582	-0.24%
2021/08/05	5	27.70	9	27.38	27.30	-4	2,479	-0.16%
2021/08/04	9	28.48	2	28.10	27.60	7	2,477	0.28%
2021/08/03	1	27.55	6	27.58	28.15	-5	2,420	-0.21%
2021/08/02	10	27.89	14	28.11	28.10	-4	2,336	-0.17%
2021/07/30	14	26.33	4	26.63	26.90	10	2,006	0.50%
2021/07/27	17	24.04	6	23.90	24.30	11	1,782	0.62%
2021/07/26	14	24.59	0	0.00	24.70	14	1,775	0.79%
2021/07/23	2.2	24.81	27	25.04	25.20	-24.8	1,739	-1.43%
2021/07/19	1	23.60	0	24.10	24.85	1	1,566	0.06%
2021/07/16	15	23.63	25	24.02	23.80	-10	1,532	-0.65%
2021/07/15	26	24.50	22	24.10	24.50	4	1,480	0.27%
2021/07/14	8	21.69	0	0.00	22.30	8	1,353	0.59%
2021/07/13	1	22.40	0	0.00	22.05	1	1,368	0.07%
2021/07/07	0	0.00	12	22.47	22.45	-12	1,494	-0.80%
2021/07/06	10	22.70	0	0.00	22.65	10	1,542	0.65%
2021/07/05	0	0.00	2	22.70	22.85	-2	1,615	-0.12%
2021/07/01	10	22.80	0	0.00	22.55	10	1,775	0.56%
2021/06/29	1	22.85	0	0.00	22.65	1	1,815	0.06%
2021/06/21	2	22.95	0	0.00	22.90	2	2,014	0.10%
2021/06/18	2	22.40	0	0.00	22.40	2	2,087	0.10%
2021/06/15	0	0.00	1	22.65	22.65	-1	2,347	-0.04%
2021/06/10	0	0.00	4	22.45	22.50	-4	2,427	-0.16%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/06/02	1	23.00	5	23.05	23.05	-4	2,724	-0.15%
2021/05/28	4	22.90	0	0.00	22.90	4	2,994	0.13%
2021/05/26	5	22.69	0	0.00	23.00	5	3,064	0.16%
2021/05/24	0	0.00	1	22.60	22.40	-1	3,103	-0.03%
2021/05/19	0	0.00	1	22.20	22.55	-1	3,188	-0.03%
2021/05/18	1	20.95	0	0.00	20.95	1	3,230	0.03%
2021/05/17	2	19.50	0	0.00	19.05	2	3,249	0.06%
2021/05/14	1	21.60	0	0.00	21.10	1	3,230	0.03%
2021/05/13	15	21.65	0	0.00	21.60	15	3,245	0.46%
2021/05/12	8	21.98	0	0.00	21.65	8	3,244	0.25%
2021/05/11	7	23.42	0	0.00	23.15	7	3,236	0.22%
2021/05/10	3	24.80	0	0.00	24.65	3	3,414	0.09%
2021/05/06	5	25.12	0	0.00	24.65	5	3,831	0.13%
2021/05/05	0	0.00	20	25.00	25.05	-20	3,852	-0.52%
2021/05/04	2	24.10	10	25.55	24.55	-8	3,885	-0.21%
2021/05/03	5	26.55	0	0.00	26.20	5	3,880	0.13%
2021/04/26	0	0.00	5	26.90	26.70	-5	4,111	-0.12%
2021/04/23	0	0.00	1	26.40	26.60	-1	4,347	-0.02%
2021/04/22	0	27.90	6	27.00	26.50	-6	4,470	-0.13%
2021/04/21	0	0.00	2	28.00	27.35	-2	4,492	-0.04%
2021/04/16	0	0.00	5	28.30	27.85	-5	4,641	-0.11%
2021/04/15	0	0.00	1	27.95	27.95	-1	4,640	-0.02%
2021/04/14	1	27.45	6	27.50	28.00	-5	4,652	-0.11%
2021/04/13	0	0.00	1.1	28.53	28.15	-1.1	4,708	-0.02%
2021/04/09	0	0.00	5	28.90	29.00	-5	4,678	-0.11%
2021/04/08	0	0.00	11	28.31	28.85	-11	4,623	-0.24%
2021/04/07	13.1	28.06	16	28.03	28.05	-2.9	4,576	-0.06%
2021/04/01	5	27.10	0	0.00	26.90	5	4,543	0.11%
2021/03/31	0	27.40	0	0.00	27.20	0	4,545	0.00%
2021/03/24	0	0.00	1	27.10	27.05	-1	4,528	-0.02%
2021/03/23	50	28.65	0	0.00	27.10	50	4,538	1.10%
2021/03/22	4	28.90	0	0.00	28.45	4	4,594	0.09%
2021/03/18	0	0.00	3	28.50	28.35	-3	4,466	-0.07%
2021/03/16	10	27.85	4	28.20	28.25	6	4,543	0.13%
2021/03/10	0	0.00	5	26.40	26.50	-5	4,708	-0.11%
2021/03/09	6	26.36	1	26.20	26.20	5	4,746	0.11%
2021/03/08	9	27.77	2	26.90	27.00	7	4,793	0.15%
2021/03/05	16	27.03	1	27.30	27.60	15	4,795	0.31%
2021/03/04	3	26.75	0	0.00	26.75	3	4,666	0.06%
2021/03/02	0	0.00	2	26.10	25.95	-2	4,758	-0.04%
2021/02/25	2	25.75	2	25.80	25.70	0	5,065	0.00%
2021/02/24	0	0.00	1	25.35	25.15	-1	5,103	-0.02%
2021/02/23	0	0.00	1	25.30	25.15	-1	5,275	-0.02%
2021/02/22	3	25.80	5	25.54	25.55	-2	5,716	-0.03%
2021/02/19	0	0.00	0.2	25.60	25.70	-0.2	5,983	0.00%
2021/02/18	0	0.00	4	24.58	25.50	-4	6,045	-0.07%
2021/02/17	2	24.25	1	23.95	24.25	1	6,075	0.02%
2021/02/05	4	23.31	3	23.42	23.50	1	6,088	0.02%
2021/02/04	1	23.85	1	23.55	23.50	0	6,153	0.00%
2021/02/03	2	23.53	3	23.87	23.85	-1	6,183	-0.02%
2021/02/02	15	23.60	3	23.15	23.60	12	6,271	0.19%
2021/02/01	8	23.10	1	23.50	22.50	7	6,330	0.11%
2021/01/28	9	24.17	1	24.15	23.55	8	6,283	0.13%
2021/01/27	1	23.35	1	23.55	23.60	0	6,041	0.00%
2021/01/26	2	23.00	1	23.60	22.80	1	6,145	0.02%
2021/01/25	1	23.40	0	0.00	23.55	1	6,259	0.02%
2021/01/22	2	23.50	0	0.00	24.00	2	6,440	0.03%
2021/01/21	0	0.00	1	24.20	24.00	-1	6,597	-0.02%
2021/01/20	3	23.58	1	24.00	23.50	2	7,039	0.03%
2021/01/19	6	24.48	3	24.65	24.45	3	7,090	0.04%
2021/01/18	10	23.01	3	23.85	25.65	7	7,289	0.10%
2021/01/15	10	25.00	0	0.00	24.50	10	7,472	0.13%
2021/01/14	33.2	26.25	1	26.00	26.10	32.2	7,616	0.42%
2021/01/13	7	26.69	9	26.20	26.00	-2	7,644	-0.03%
2021/01/12	13	28.03	2	27.80	27.25	11	7,628	0.14%
2021/01/11	0	0.00	2	29.10	29.05	-2	7,693	-0.03%
2021/01/07	0	0.00	0	29.30	29.40	0	8,027	0.00%
2021/01/06	35	28.96	16	29.17	29.15	19	8,239	0.23%
2021/01/05	2	30.70	3	30.35	30.55	-1	8,375	-0.01%
2020/12/31	0	0.00	6	30.00	30.15	-6	8,758	-0.07%
2020/12/30	0	0.00	7.1	30.00	30.05	-7.1	8,843	-0.08%
2020/12/29	1	29.80	6	29.68	29.50	-5	9,133	-0.05%
2020/12/28	0	0.00	2	29.85	30.15	-2	9,367	-0.02%
2020/12/25	2	29.50	9	29.35	29.20	-7	9,453	-0.07%
2020/12/23	0	0.00	2	29.23	29.30	-2	9,655	-0.02%
2020/12/22	2	28.30	0	0.00	28.25	2	10,782	0.02%
2020/12/21	1	28.90	5	29.27	29.30	-4	11,007	-0.04%
2020/12/18	3	29.02	0	0.00	29.40	3	11,095	0.03%
2020/12/17	4	29.94	0	0.00	29.65	4	11,127	0.04%
2020/12/16	1	30.25	1	29.95	30.15	0	11,178	0.00%
2020/12/11	3	28.98	0	0.00	29.15	3	11,322	0.03%
2020/12/10	8	29.58	3	29.70	29.70	5	11,414	0.04%
2020/12/09	3	30.20	2	30.38	30.75	1	11,468	0.01%
2020/12/08	1	29.15	0	0.00	29.00	1	11,434	0.01%
2020/12/07	7	28.61	2	28.90	28.90	5	11,492	0.04%
2020/12/04	1	28.55	3	28.58	28.60	-2	11,589	-0.02%
2020/12/03	10	28.81	6	29.01	28.80	4	11,760	0.03%
2020/12/02	4	28.40	7	28.79	28.45	-3	11,930	-0.03%
2020/12/01	4	28.95	0	0.00	29.35	4	12,367	0.03%
2020/11/30	4	28.69	10	28.68	28.60	-6	12,822	-0.05%
2020/11/27	3	28.95	1.1	29.14	29.15	1.9	13,012	0.01%
2020/11/26	11.1	29.78	2	30.08	29.45	9.1	13,112	0.07%
2020/11/25	1	29.45	38.1	28.56	29.40	-37.1	13,214	-0.28%
2020/11/24	2	31.05	11	30.58	30.50	-9	13,074	-0.07%
2020/11/23	4	30.70	5.1	30.78	30.80	-1.1	13,164	-0.01%
2020/11/20	3	31.83	4	31.29	30.80	-1	13,861	-0.01%
2020/11/19	15.1	31.13	24	30.89	31.00	-8.9	13,900	-0.06%
2020/11/18	13	33.92	17	34.51	32.55	-4	13,522	-0.03%
2020/11/17	1	36.20	0	0.00	36.15	1	13,395	0.01%
2020/11/16	0	0.00	2	36.93	36.80	-2	13,678	-0.01%
2020/11/13	0	0.00	2	36.65	36.50	-2	13,837	-0.01%
2020/11/12	2	36.43	0	0.00	36.15	2	14,144	0.01%
2020/11/11	5	36.33	6	36.62	36.90	-1	14,467	-0.01%
2020/11/10	35	37.21	1	36.25	36.15	34	14,618	0.23%
2020/11/09	0	0.00	18	37.21	37.25	-18	14,931	-0.12%
2020/11/06	5	36.51	4	36.31	36.15	1	15,233	0.01%
2020/11/05	6	36.85	6	37.03	36.75	0	15,914	0.00%
2020/11/04	7	37.06	11	37.00	36.80	-4	15,893	-0.03%
2020/11/03	14	36.32	24.1	36.88	37.20	-10.1	16,057	-0.06%
2020/11/02	34	36.70	16	36.55	36.10	18	16,099	0.11%
2020/10/30	20	37.69	5	38.06	36.55	15	16,172	0.09%
2020/10/29	6	37.20	17	37.21	37.95	-11	16,032	-0.07%
2020/10/28	25	37.38	11	37.94	37.05	14	15,940	0.09%
2020/10/27	3	35.88	5	36.47	36.85	-2	15,541	-0.01%
2020/10/26	12	36.07	9	36.28	36.30	3	15,581	0.02%
2020/10/23	9	34.92	25	35.25	36.00	-16	15,291	-0.10%
2020/10/22	22	33.47	17	33.44	33.00	5	14,867	0.03%
2020/10/21	2	32.73	3	32.35	33.00	-1	14,600	-0.01%
2020/10/20	1	32.85	3	32.52	32.40	-2	14,543	-0.01%
2020/10/19	7	32.94	3	33.23	32.65	4	14,460	0.03%
2020/10/16	30	33.02	2	32.38	33.15	28	14,423	0.19%
2020/10/15	11	32.81	13	33.02	33.15	-2	14,187	-0.01%
2020/10/14	16	32.46	18	32.52	32.30	-2	14,049	-0.01%
2020/10/13	19	31.85	2	31.85	31.75	17	13,853	0.12%
2020/10/12	8	30.81	8	31.24	32.20	0	13,665	0.00%
2020/10/08	7	30.07	6	30.30	30.00	1	13,393	0.01%
2020/10/07	1	29.80	5	29.94	30.00	-4	13,332	-0.03%
2020/10/06	7.1	30.02	15	30.40	29.90	-7.9	13,297	-0.06%
2020/10/05	18	29.75	20	29.65	29.60	-2	13,095	-0.02%
2020/09/30	0	0.00	5	28.34	28.30	-5	13,009	-0.04%
2020/09/29	4	27.89	1	28.00	27.60	3	12,981	0.02%
2020/09/28	4	27.35	3	27.98	28.15	1	13,018	0.01%
2020/09/25	38	29.81	39	29.88	27.15	-1	12,999	-0.01%
2020/09/24	2	29.05	17	28.87	29.00	-15	11,943	-0.13%
2020/09/23	4	28.19	6	28.27	28.20	-2	11,760	-0.02%
2020/09/22	6	27.52	3	27.25	27.95	3	11,712	0.03%
2020/09/21	22	28.40	20	28.00	27.80	2	11,732	0.02%
2020/09/18	6	28.11	4	28.05	28.20	2	11,688	0.02%
2020/09/17	2	27.18	4	27.78	28.10	-2	11,712	-0.02%
2020/09/16	1	26.85	1	26.40	26.80	0	11,571	0.00%
2020/09/15	4	26.81	0	0.00	26.50	4	11,517	0.03%
2020/09/14	6	25.93	4	25.05	26.15	2	11,405	0.02%
2020/09/11	4	26.68	1	27.15	26.00	3	11,235	0.03%
2020/09/10	2	26.80	1	26.90	26.90	1	11,123	0.01%
2020/09/09	3	27.27	3	27.93	27.50	0	11,045	0.00%
2020/09/08	10	27.56	11	27.30	27.10	-1	10,906	-0.01%
2020/09/07	5	29.28	22	28.91	28.70	-17	10,716	-0.16%
2020/09/04	10	28.76	5	28.27	29.60	5	10,534	0.05%
2020/09/03	10	28.89	8	28.77	29.00	2	10,036	0.02%
2020/09/02	3	27.97	4	27.44	28.00	-1	9,499	-0.01%
2020/09/01	1	26.95	1	27.65	27.00	0	9,447	0.00%
2020/08/31	1	27.00	0	0.00	27.20	1	9,337	0.01%
2020/08/28	1	25.75	3	26.58	26.50	-2	9,153	-0.02%
2020/08/27	4	25.84	43	25.70	25.75	-39	9,005	-0.43%
2020/08/26	49	26.39	19	26.74	25.75	30	8,866	0.34%
2020/08/25	1	24.60	5	25.60	26.05	-4	8,134	-0.05%
2020/08/24	3	23.62	13	23.47	23.70	-10	8,044	-0.12%
2020/08/21	13	24.10	5	24.16	23.50	8	7,980	0.10%
2020/08/20	22	23.61	4	24.18	23.40	18	7,820	0.23%
2020/08/19	53	25.77	14	25.97	25.90	39	7,567	0.52%
2020/08/18	5	25.31	5	24.91	25.80	0	7,345	0.00%
2020/08/17	23	24.89	7	25.23	25.10	16	7,016	0.23%
2020/08/14	9	24.12	10	24.22	24.15	-1	6,639	-0.02%
2020/08/13	41	24.20	25	24.44	23.85	16	6,448	0.25%
2020/08/12	3	23.25	11	23.30	24.00	-8	6,039	-0.13%
2020/08/11	31	23.45	22	22.83	21.90	9	5,662	0.16%
2020/08/07	1	19.35	80.7	19.97	20.80	-79.7	4,861	-1.64%
2020/08/06	4	19.53	18	19.45	19.35	-14	4,793	-0.29%
2020/08/05	0	0.00	10	19.45	19.30	-10	4,725	-0.21%
2020/08/04	4	18.35	0	0.00	18.55	4	4,700	0.09%
2020/07/31	0	0.00	219	17.97	17.95	-219	4,808	-4.55%	大賣/鉅額交易
2020/07/30	11	17.85	14	17.95	17.95	-3	4,948	-0.06%
2020/07/28	0	0.00	3	16.38	16.25	-3	4,737	-0.06%
2020/07/23	1	16.95	1	17.00	16.80	0	4,757	0.00%
2020/07/22	0	0.00	2	16.63	16.70	-2	4,742	-0.04%
2020/07/17	10	15.80	0	0.00	15.50	10	4,627	0.22%
2020/07/16	2	15.83	0	0.00	16.10	2	4,610	0.04%
2020/07/15	0	0.00	2	15.70	15.70	-2	4,578	-0.04%
2020/07/14	43	15.76	12	15.85	15.70	31	4,630	0.67%
2020/07/13	1	16.10	2	16.25	16.35	-1	4,586	-0.02%
2020/07/10	3	16.68	28	16.66	16.60	-25	4,545	-0.55%
2020/07/09	6	18.67	63	18.65	18.65	-57	4,420	-1.29%
2020/07/08	2	19.00	15	18.94	18.90	-13	4,246	-0.31%
2020/07/07	7	19.26	10	19.01	18.95	-3	4,145	-0.07%
2020/07/06	3	19.28	1	19.35	19.40	2	4,033	0.05%
2020/07/03	4	18.98	51	18.89	18.80	-47	3,932	-1.20%
2020/07/02	0	0.00	11	18.35	18.35	-11	3,850	-0.29%
2020/07/01	2	18.20	3	18.15	18.10	-1	3,798	-0.03%
2020/06/30	6	18.04	0	0.00	18.05	6	3,765	0.16%
2020/06/24	4	17.40	5	17.64	17.65	-1	3,654	-0.03%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/19	2	17.40	4	17.40	17.35	-2	3,554	-0.06%
2020/06/17	2	17.25	0	0.00	17.10	2	3,611	0.06%
2020/06/16	2	17.10	2	17.10	17.10	0	3,666	0.00%
2020/06/11	31	17.01	0	0.00	16.85	31	3,736	0.83%
2020/06/09	10	17.60	1	17.80	17.55	9	3,811	0.24%
2020/06/08	15	17.79	6	17.91	17.85	9	3,848	0.23%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/05/29	16	17.54	2	17.48	17.35	14	3,982	0.35%
2020/05/26	6	17.48	5	17.30	17.20	1	3,978	0.03%
2020/05/20	1	16.70	5	16.78	16.80	-4	3,954	-0.10%
2020/05/19	0	0.00	5	16.86	16.85	-5	4,070	-0.12%
2020/05/18	2	17.10	9	16.98	16.85	-7	4,128	-0.17%
2020/05/15	3	16.87	0	0.00	16.85	3	4,230	0.07%
2020/05/14	1	17.05	2	17.05	17.05	-1	4,336	-0.02%
2020/05/13	5	17.29	10	17.22	17.35	-5	4,454	-0.11%
2020/05/12	6	16.71	12	16.83	16.75	-6	4,257	-0.14%
2020/05/11	32	17.76	37	17.91	17.50	-5	4,161	-0.12%
2020/05/08	1	17.25	15	17.14	17.30	-14	3,963	-0.35%
2020/05/07	8	17.04	5	17.04	17.40	3	3,873	0.08%
2020/05/06	30	16.60	1	16.85	16.95	29	3,715	0.78%
2020/05/04	11	15.25	0	0.00	15.30	11	3,536	0.31%
2020/04/30	1	15.40	0	0.00	15.35	1	3,546	0.03%
2020/04/29	1	15.35	0	0.00	15.35	1	3,549	0.03%
2020/04/28	2	15.45	2	15.50	15.50	0	3,573	0.00%
2020/04/27	0	0.00	1	14.75	15.00	-1	3,618	-0.03%
2020/04/17	3	15.42	0	0.00	15.00	3	3,963	0.08%
2020/04/13	0	0.00	7	14.50	14.35	-7	4,133	-0.17%
2020/04/10	1	14.55	3	14.45	14.50	-2	4,154	-0.05%
2020/04/09	0	0.00	1	14.75	14.50	-1	4,200	-0.02%
2020/04/07	10	14.65	0	0.00	14.60	10	4,325	0.23%
2020/03/30	1	13.80	0	0.00	13.95	1	4,395	0.02%
2020/03/26	1	14.15	0	0.00	14.05	1	4,352	0.02%
2020/03/24	1	13.85	3	13.65	14.00	-2	4,310	-0.05%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/17	0	0.00	2	14.45	14.40	-2	4,038	-0.05%
2020/03/16	0	0.00	22	14.30	14.35	-22	3,994	-0.55%
2020/03/13	2	13.73	1	14.00	14.10	1	3,956	0.03%
2020/03/12	1	15.30	0	0.00	15.15	1	3,859	0.03%
2020/03/10	1	16.00	47	15.90	16.40	-46	3,750	-1.23%
2020/03/09	2	16.73	19	16.97	15.95	-17	3,708	-0.46%
2020/03/06	1	16.80	1	16.75	16.75	0	3,635	0.00%
2020/03/05	1	17.10	31	17.05	16.95	-30	3,607	-0.83%
2020/03/04	5	16.48	3	16.82	17.00	2	3,478	0.06%
2020/03/03	2	16.25	0	0.00	16.10	2	3,298	0.06%
2020/02/25	6	16.83	6	16.84	16.80	0	3,109	0.00%
2020/02/24	0	0.00	3	16.60	16.70	-3	3,081	-0.10%
2020/02/21	2	17.03	5	17.02	16.90	-3	3,048	-0.10%
2020/02/20	2	17.50	2	17.55	17.50	0	2,987	0.00%
2020/02/19	0	0.00	2	17.00	17.10	-2	2,859	-0.07%
2020/02/18	0	0.00	1	17.05	17.20	-1	2,789	-0.04%
2020/02/17	10	17.18	9	16.96	17.20	1	2,656	0.04%
2020/02/14	1	16.05	7	16.75	16.75	-6	2,508	-0.24%
2020/02/13	2	15.80	0	0.00	15.70	2	2,339	0.09%
2020/02/07	1	15.75	0	0.00	15.60	1	2,484	0.04%
2020/02/06	1	15.70	0	0.00	15.95	1	2,732	0.04%
2020/02/05	1	15.65	0	0.00	15.50	1	2,700	0.04%
2020/02/03	1	15.40	10	15.40	15.80	-9	2,657	-0.34%
2020/01/31	2	15.80	1	16.05	15.70	1	2,627	0.04%
2020/01/30	1	15.45	1	15.55	15.45	0	2,585	0.00%
2020/01/20	0	0.00	4	17.21	17.15	-4	2,514	-0.16%
2020/01/17	2	17.15	2	17.10	16.95	0	2,533	0.00%
2020/01/15	1	16.55	0	0.00	16.60	1	2,449	0.04%
2020/01/14	5	16.55	0	0.00	16.55	5	2,432	0.21%
2020/01/13	0	0.00	2	16.88	16.75	-2	2,436	-0.08%
2020/01/10	2	16.55	8	16.48	16.30	-6	2,313	-0.26%
2020/01/08	0	0.00	1	16.05	15.90	-1	2,195	-0.05%
2020/01/06	0	0.00	1	15.50	15.55	-1	2,132	-0.05%
2020/01/03	2	16.00	18	15.83	15.95	-16	2,108	-0.76%
2020/01/02	8	16.15	53	16.20	16.20	-45	2,077	-2.17%
2019/12/31	1	16.10	3	15.93	15.85	-2	1,981	-0.10%
2019/12/30	3	15.80	7	15.90	15.85	-4	1,928	-0.21%
2019/12/19	0	0.00	3	15.03	15.05	-3	1,839	-0.16%
2019/12/10	2	14.80	0	0.00	14.95	2	2,150	0.09%
2019/12/09	0	0.00	1	14.80	14.75	-1	2,152	-0.05%
2019/12/05	0	0.00	0.6	14.70	14.70	-0.6	2,221	-0.03%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/12/02	0	0.00	23	14.84	14.70	-23	2,406	-0.96%
2019/11/26	0	0.00	2	15.15	15.10	-2	2,723	-0.07%
2019/11/20	2	14.80	10	14.80	14.75	-8	3,010	-0.27%
2019/11/19	2	15.00	0	0.00	15.00	2	3,622	0.06%
2019/11/18	1	15.05	0	0.00	14.90	1	3,878	0.03%
2019/11/15	50	15.06	0	0.00	15.05	50	4,007	1.25%
2019/11/13	0	0.00	1	15.10	15.10	-1	4,032	-0.02%
2019/11/11	5	15.10	1	15.20	15.05	4	4,217	0.09%
2019/11/08	0	0.00	1	15.70	15.60	-1	4,211	-0.02%
2019/11/07	2	15.75	0	0.00	15.70	2	4,215	0.05%
2019/11/06	22	16.20	6	16.05	16.20	16	4,152	0.39%
2019/11/05	8	16.14	10	16.16	16.25	-2	4,060	-0.05%
2019/11/04	0	0.00	0.3	15.55	15.60	-0.3	3,800	-0.01%
2019/10/30	0	0.00	6	15.50	15.55	-6	3,789	-0.16%
2019/10/29	0	0.00	3	15.65	15.45	-3	3,797	-0.08%
2019/10/25	1	15.65	0	0.00	15.75	1	3,786	0.03%
2019/10/24	1	15.60	0	0.00	15.50	1	3,765	0.03%
2019/10/23	1	15.50	4	15.55	15.50	-3	3,829	-0.08%
2019/10/21	1	15.75	0	0.00	15.75	1	3,863	0.03%
2019/10/18	3	15.50	0	0.00	15.65	3	3,816	0.08%
2019/10/16	0	0.00	1	15.55	15.50	-1	3,779	-0.03%
2019/10/15	5	15.55	5	15.50	15.50	0	3,781	0.00%
2019/10/14	2	15.50	2	15.43	15.35	0	3,729	0.00%
2019/10/08	2	15.13	3	15.05	14.95	-1	3,688	-0.03%
2019/10/07	1	14.95	1	14.95	14.90	0	3,668	0.00%
2019/10/01	2	14.80	4	14.85	14.75	-2	3,745	-0.05%
2019/09/27	3	14.73	5	14.75	14.70	-2	3,850	-0.05%
2019/09/26	0	0.00	2	15.15	15.15	-2	3,809	-0.05%
2019/09/25	1	15.30	1	15.30	15.30	0	3,802	0.00%
2019/09/23	0	0.00	3	15.35	15.40	-3	3,798	-0.08%
2019/09/20	4	15.44	1	15.45	15.55	3	3,781	0.08%
2019/09/18	1	15.45	2	15.50	15.45	-1	3,768	-0.03%
2019/09/12	18	16.05	10	16.03	15.95	8	3,731	0.21%
2019/09/10	1	15.40	0	0.00	15.35	1	3,515	0.03%
2019/09/04	0	0.00	7	15.89	15.90	-7	3,516	-0.20%
2019/09/02	6	15.80	3	15.75	15.90	3	3,331	0.09%
2019/08/30	2	15.73	1	16.00	15.70	1	3,278	0.03%
2019/08/29	30	15.35	0	0.00	15.25	30	3,101	0.97%
2019/08/28	4	15.31	3	15.30	15.30	1	3,071	0.03%
2019/08/27	4	15.70	4	15.55	15.60	0	3,023	0.00%
2019/08/26	1	15.60	1	15.80	15.60	0	2,977	0.00%
2019/08/23	1	15.50	34	15.59	15.55	-33	2,875	-1.15%
2019/08/22	28	16.21	26	16.19	15.90	2	2,778	0.07%
2019/08/21	30	15.85	4	15.85	15.85	26	2,167	1.20%
2019/08/20	13	14.52	5	14.48	14.45	8	1,913	0.42%
2019/08/19	0	0.00	35	14.00	14.00	-35	1,780	-1.97%
2019/08/15	3	14.25	3	14.02	14.00	0	1,731	0.00%
2019/08/14	25	14.07	34	14.25	13.85	-9	1,672	-0.54%
2019/08/13	1	14.80	6	14.63	14.90	-5	1,569	-0.32%
2019/08/12	0	0.00	15	14.50	14.55	-15	1,540	-0.97%
2019/08/08	15	14.12	0	0.00	14.15	15	1,523	0.98%
2019/07/31	0	0.00	0.1	14.05	14.05	-0.1	1,798	0.00%
2019/07/30	1	14.10	0	0.00	14.30	1	1,811	0.06%
2019/07/26	7	14.39	26	14.47	14.20	-19	1,817	-1.05%
2019/07/25	19	15.01	64	15.05	14.90	-45	1,762	-2.55%
2019/07/24	4	14.83	0	0.00	14.90	4	1,715	0.23%
2019/07/19	7	14.87	20	14.80	14.80	-13	1,723	-0.75%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/17	0	0.00	5	15.30	15.15	-5	1,905	-0.26%
2019/07/09	0	0.00	1	14.95	14.95	-1	2,645	-0.04%
2019/07/05	10	15.45	0	0.00	15.65	10	3,035	0.33%
2019/07/04	20	15.55	5	15.38	15.70	15	2,984	0.50%
2019/07/02	8	14.77	0	0.00	14.75	8	2,880	0.28%
2019/07/01	5	14.75	0	0.00	14.75	5	2,880	0.17%
2019/06/27	5	14.80	0	0.00	14.85	5	2,924	0.17%
2019/06/26	0	0.00	3	14.78	14.90	-3	2,943	-0.10%
2019/06/25	14	14.92	1	14.75	14.80	13	2,985	0.44%
2019/06/24	20	15.00	0	0.00	14.95	20	3,000	0.67%
2019/06/20	0	0.00	4	14.79	14.80	-4	3,149	-0.13%
2019/06/19	1	14.75	0	0.00	14.75	1	3,168	0.03%
2019/06/13	7	14.69	3	14.72	14.90	4	3,134	0.13%
2019/06/12	8	13.93	0	0.00	13.90	8	3,037	0.26%
2019/06/06	2	13.75	0	0.00	13.85	2	3,015	0.07%
2019/06/03	0	0.00	1	14.00	14.05	-1	3,005	-0.03%
2019/05/31	1	14.25	0	0.00	14.25	1	2,999	0.03%
2019/05/27	5	13.20	0	0.00	13.20	5	2,913	0.17%
2019/05/21	1	13.10	0	0.00	13.40	1	2,868	0.03%
2019/05/17	5	13.40	0	0.00	13.40	5	2,812	0.18%
2019/05/16	2	13.55	0	0.00	13.55	2	2,798	0.07%
2019/05/15	5	13.65	0	0.00	13.60	5	2,782	0.18%
2019/05/13	2	13.90	0	0.00	13.90	2	2,707	0.07%
2019/05/09	0	0.00	60	14.91	14.65	-60	2,620	-2.29%
2019/05/08	0	0.00	3	14.47	14.95	-3	2,536	-0.12%
2019/05/06	10	13.98	0	0.00	13.95	10	2,418	0.41%
2019/05/03	2	14.33	0	0.00	14.35	2	2,397	0.08%
2019/05/02	3	14.35	0	0.00	14.35	3	2,368	0.13%
2019/04/29	8	14.44	10	14.05	14.05	-2	2,312	-0.09%
2019/04/26	25	14.43	14	14.50	14.20	11	2,286	0.48%
2019/04/25	62	14.79	0	0.00	14.40	62	2,273	2.73%
2019/04/24	14	14.14	5	14.10	14.10	9	2,216	0.41%
2019/04/23	24	14.60	17	14.51	14.45	7	2,161	0.32%
2019/04/22	10	15.90	10.2	16.00	15.95	-0.2	2,000	-0.01%
2019/04/19	8	15.79	9	16.06	16.20	-1	1,943	-0.05%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	0	0.00	16	14.72	14.90	-16	1,679	-0.95%
2019/04/16	0	0.00	7	14.69	14.90	-7	1,600	-0.44%
2019/04/15	15	14.78	11	14.53	15.10	4	1,442	0.28%
2019/04/12	40	13.47	44	13.56	14.15	-4	1,168	-0.34%
2019/04/11	12	12.94	0	0.00	13.00	12	910	1.32%
2019/04/10	0	0.00	1	11.80	11.85	-1	713	-0.14%
2019/04/03	8	11.40	0	0.00	11.50	8	664	1.20%
2019/04/02	27	11.60	0	0.00	11.40	27	650	4.15%
2019/04/01	0	0.00	32	11.82	11.65	-32	616	-5.19%
2019/03/27	0	0.00	10.7	11.50	11.60	-10.7	496	-2.15%
2019/03/25	0	0.00	1	10.50	11.40	-1	369	-0.27%
2019/02/22	0	0.00	65.9	9.49	9.50	-65.9	171	-38.51%
2019/02/13	0	0.00	0.1	9.81	9.81	-0.1	179	-0.05%
2019/01/15	8	9.25	8	9.35	9.40	0	131	0.00%
2018/11/29	0	0.00	5	9.81	9.78	-5	219	-2.27%
2018/10/31	0	0.00	1	9.02	9.10	-1	262	-0.38%
2018/09/19	1	9.83	0	0.00	9.80	1	440	0.23%
2018/08/22	0	0.00	0.2	10.20	10.30	-0.2	552	-0.04%
2018/08/02	43	11.00	0	0.00	10.80	43	611	7.04%
2018/07/26	0	0.00	0.1	10.80	10.85	-0.1	599	-0.02%
2018/07/24	0	0.00	1	10.80	10.75	-1	596	-0.17%
2018/07/20	3	10.85	3	10.90	10.90	0	598	0.00%
2018/07/17	0	0.00	0	10.45	10.45	0	538	0.00%
2018/07/16	0	0.00	2	10.65	10.60	-2	538	-0.37%
2018/07/09	2	10.80	0	0.00	10.85	2	660	0.30%
2018/06/11	0	0.00	20	11.50	11.40	-20	752	-2.66%
2018/06/07	0	0.00	5	11.50	11.45	-5	735	-0.68%
2018/05/31	1	11.40	1	11.50	11.40	0	727	0.00%
2018/05/30	0	0.00	1	11.20	11.25	-1	708	-0.14%
2018/05/29	1	11.10	0	0.00	10.90	1	699	0.14%
2018/04/11	0	11.65	0	0.00	11.65	0	869	0.00%
2018/03/14	0	0.00	2	10.85	10.85	-2	1,492	-0.13%
2018/02/27	0	0.00	2	10.95	11.00	-2	2,179	-0.09%
2018/01/17	0	0.00	1	12.15	12.15	-1	2,181	-0.05%
2018/01/11	0	0.00	5	12.45	12.35	-5	2,246	-0.22%
2018/01/10	0	0.00	1	12.60	12.45	-1	2,245	-0.04%
2018/01/09	0	0.00	2	12.40	12.45	-2	2,231	-0.09%
2018/01/08	2	12.35	4	12.38	12.35	-2	2,238	-0.09%
2018/01/05	3	12.45	9	12.55	12.45	-6	2,222	-0.27%
2018/01/04	0	0.00	3	12.50	12.50	-3	2,207	-0.14%
2018/01/03	10	13.00	12	12.65	12.65	-2	2,193	-0.09%