聚和 (6509)-群益金鼎-三民券商分點個股進出

台股 » 個股 » 聚和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聚和

(6509)

可現股當沖

股價
41.50
漲跌
▲0.10
漲幅
+0.24%
成交量
1,414張
產業
上櫃化工類股
548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

聚和 (6509)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	0	0.00	0.1	41.50	41.50	-0.1	780	-0.01%
2024/05/21	0	0.00	1.2	41.05	41.60	-1.2	756	-0.16%
2024/05/20	1.3	42.00	3	40.63	41.20	-1.7	750	-0.23%
2024/05/17	1	39.70	0	0.00	39.65	1	699	0.14%
2024/05/13	0	0.00	11	39.47	39.70	-11	771	-1.43%
2024/05/10	6	39.08	0	0.00	39.10	6	752	0.80%
2024/05/02	3	38.70	0	0.00	38.70	3	742	0.40%
2024/04/30	19.1	39.04	3	38.78	38.40	16.1	761	2.11%
2024/04/25	0	0.00	1	37.35	37.35	-1	795	-0.13%
2024/04/24	1	37.05	0	0.00	37.20	1	795	0.13%
2024/04/22	0	0.00	9	36.66	36.90	-9	799	-1.13%
2024/04/19	2	36.48	0	0.00	36.70	2	804	0.25%
2024/04/09	1	39.15	0	0.00	39.00	1	782	0.13%
2024/04/02	0	0.00	1	38.40	38.40	-1	789	-0.13%
2024/03/19	1	38.35	0	0.00	38.35	1	876	0.11%
2024/03/08	4	39.10	0	0.00	38.35	4	873	0.46%
2024/03/07	1	39.30	0	0.00	39.20	1	861	0.12%
2024/03/05	1	39.80	0	0.00	39.80	1	865	0.12%
2024/02/27	0	0.00	1	41.25	40.80	-1	902	-0.11%
2024/02/22	1	39.85	0	0.00	39.75	1	830	0.12%
2024/02/21	0	0.00	15	39.95	40.25	-15	818	-1.83%
2024/02/20	0	0.00	10	39.61	39.95	-10	806	-1.24%
2024/02/19	0	0.00	1	39.85	39.85	-1	802	-0.12%
2024/02/16	25	39.26	5.2	39.10	39.60	19.8	790	2.51%
2024/02/15	1	37.35	0	0.00	37.55	1	731	0.14%
2024/02/05	1	37.50	0	0.00	37.55	1	727	0.14%
2024/02/01	0.1	38.10	0	0.00	38.10	0.1	713	0.01%
2024/01/31	0	38.45	0	0.00	38.10	0	716	0.00%
2024/01/25	0	0.00	2	38.98	38.65	-2	729	-0.27%
2024/01/22	4.1	38.62	2	38.10	38.45	2.1	671	0.31%
2024/01/19	2	37.45	0	0.00	37.55	2	616	0.32%
2024/01/17	1	37.00	0	0.00	36.85	1	594	0.17%
2023/12/27	0	0.00	1	38.45	39.00	-1	545	-0.18%
2023/12/25	0	0.00	1	38.35	38.15	-1	537	-0.19%
2023/12/22	2	38.63	0	0.00	38.45	2	538	0.37%
2023/12/21	0	0.00	1	39.15	38.80	-1	534	-0.19%
2023/12/20	0	0.00	2	39.60	39.25	-2	529	-0.38%
2023/12/19	1	39.10	3	39.30	39.15	-2	527	-0.38%
2023/12/18	0	0.00	2	40.30	39.80	-2	523	-0.38%
2023/12/15	0	0.00	2	40.30	40.05	-2	512	-0.39%
2023/12/14	0	0.00	2	38.28	39.25	-2	454	-0.44%
2023/12/12	0	0.00	1	38.15	38.15	-1	449	-0.22%
2023/12/11	1	37.85	1	38.00	38.05	0	477	0.00%
2023/12/08	2	38.10	1	38.05	38.00	1	499	0.20%
2023/12/06	1	38.80	0	0.00	38.75	1	491	0.20%
2023/12/05	1	38.60	1	38.70	38.70	0	488	0.00%
2023/12/04	1	39.10	1	38.95	38.95	0	484	0.00%
2023/12/01	1	39.30	0	0.00	39.35	1	479	0.21%
2023/11/30	0	0.00	2	39.48	39.70	-2	472	-0.42%
2023/11/28	0	0.00	3	39.07	39.20	-3	452	-0.66%
2023/11/27	4	39.90	1	39.55	39.40	3	443	0.68%
2023/11/23	0	0.00	3	39.20	38.95	-3	385	-0.78%
2023/11/21	1	38.60	5	38.65	38.50	-4	374	-1.07%
2023/11/20	2	38.70	0	0.00	38.80	2	372	0.54%
2023/11/14	0	0.00	1	36.80	37.30	-1	332	-0.30%
2023/11/13	1	36.75	0	0.00	36.80	1	330	0.30%
2023/11/07	0	0.00	1	37.05	37.95	-1	345	-0.29%
2023/11/06	1	36.50	0	0.00	36.60	1	337	0.30%
2023/11/01	0.1	35.90	0	0.00	35.60	0.1	356	0.03%
2023/10/31	1.2	36.12	0	0.00	35.80	1.2	357	0.34%
2023/10/26	1	36.45	1	36.15	36.15	0	386	0.00%
2023/10/25	0	0.00	1	36.80	36.40	-1	393	-0.25%
2023/10/24	1	36.10	1	36.15	36.25	0	400	0.00%
2023/10/20	0	0.00	10	36.10	36.05	-10	413	-2.42%
2023/10/05	1	36.85	1	37.05	36.95	0	486	0.00%
2023/09/20	2	38.90	2	38.53	38.55	0	553	0.00%
2023/09/19	2	38.83	2	39.08	39.10	0	559	0.00%
2023/09/15	1	39.20	0	0.00	39.15	1	573	0.17%
2023/09/14	2	40.05	0	0.00	40.00	2	582	0.34%
2023/09/05	10	38.15	0	0.00	38.30	10	602	1.66%
2023/08/29	0	0.00	0.1	36.80	37.20	-0.1	668	-0.01%
2023/08/18	1	37.05	0	0.00	36.70	1	763	0.13%
2023/08/16	0	0.00	0.2	36.60	36.50	-0.2	796	-0.02%
2023/08/15	1	36.65	4	36.69	36.65	-3	910	-0.33%
2023/08/11	1	38.25	0	0.00	38.40	1	920	0.11%
2023/08/10	3.4	38.32	0	0.00	37.90	3.4	910	0.37%
2023/08/04	0	0.00	5	40.31	40.60	-5	889	-0.56%
2023/08/02	3	40.93	10	40.64	40.45	-7	897	-0.78%
2023/08/01	12	41.19	0	0.00	41.05	12	894	1.34%
2023/07/31	1	40.50	0	0.00	40.30	1	892	0.11%
2023/07/21	0	0.00	10	40.75	40.95	-10	903	-1.11%
2023/07/20	2	40.60	2	41.08	41.00	0	918	0.00%
2023/07/19	0	0.00	1	41.00	40.60	-1	921	-0.11%
2023/07/18	3	41.20	3	40.87	40.85	0	947	0.00%
2023/07/12	1.3	41.12	1	41.15	40.95	0.3	1,103	0.02%
2023/07/06	1	43.85	1	43.55	43.55	0	1,232	0.00%
2023/07/05	1	43.70	7	44.10	44.10	-6	1,238	-0.48%
2023/06/30	1	43.55	3	44.00	44.10	-2	1,231	-0.16%
2023/06/28	1	43.15	3	43.18	43.15	-2	1,237	-0.16%
2023/06/27	0	0.00	3	43.15	43.00	-3	1,246	-0.24%
2023/06/26	0	0.00	1	43.30	43.30	-1	1,251	-0.08%
2023/06/21	2	43.50	0	0.00	43.75	2	1,267	0.16%
2023/06/20	3	44.02	1	43.95	43.75	2	1,280	0.16%
2023/06/19	4	44.49	1	44.35	44.30	3	1,323	0.23%
2023/06/16	1	45.20	3	44.90	44.80	-2	1,324	-0.15%
2023/06/15	2	45.45	1	45.35	45.25	1	1,321	0.08%
2023/06/14	0	0.00	3	45.77	45.75	-3	1,339	-0.22%
2023/06/13	1	45.10	0	0.00	45.15	1	1,353	0.07%
2023/06/12	6	45.49	21	45.00	45.10	-15	1,355	-1.11%
2023/06/09	12	45.59	1	45.65	45.70	11	1,358	0.81%
2023/06/08	11	45.96	31	45.77	45.30	-20	1,400	-1.43%
2023/06/07	14	45.80	14	45.74	45.85	0	1,457	0.00%
2023/06/06	8	45.56	16	45.54	45.45	-8	1,523	-0.52%
2023/06/05	5	45.92	2	45.98	45.90	3	1,619	0.19%
2023/06/02	17	45.54	11	45.55	45.40	6	1,663	0.36%
2023/06/01	10	45.59	4	45.55	45.55	6	1,693	0.35%
2023/05/31	9	44.99	0	0.00	44.95	9	1,684	0.53%
2023/05/30	1	44.35	10	44.66	44.40	-9	1,698	-0.53%
2023/05/29	10	45.06	2	45.10	44.80	8	1,713	0.47%
2023/05/26	3	44.57	10	44.40	44.15	-7	1,751	-0.40%
2023/05/25	7	44.65	3	44.88	44.65	4	1,788	0.22%
2023/05/24	5	45.36	11	45.26	45.15	-6	1,826	-0.33%
2023/05/23	6	44.79	2	45.05	45.05	4	1,887	0.21%
2023/05/22	5	44.17	2	44.35	44.30	3	1,887	0.16%
2023/05/19	29	45.84	16	45.03	44.65	13	1,896	0.69%
2023/05/17	1	42.75	1	42.80	42.65	0	1,829	0.00%
2023/05/11	0	0.00	1	42.10	42.05	-1	2,179	-0.05%
2023/05/10	1	43.25	4	43.15	43.10	-3	2,353	-0.13%
2023/05/09	2	43.48	3	43.15	43.20	-1	2,439	-0.04%
2023/05/08	0	0.00	1	44.15	44.15	-1	2,434	-0.04%
2023/05/04	0	0.00	2	44.38	44.60	-2	2,442	-0.08%
2023/05/03	0	0.00	9	44.34	44.10	-9	2,445	-0.37%
2023/05/02	1	44.85	1	44.90	44.75	0	2,448	0.00%
2023/04/28	5	44.88	0	0.00	44.60	5	2,464	0.20%
2023/04/27	6	44.34	3	44.38	44.10	3	2,457	0.12%
2023/04/26	1	43.75	0	0.00	43.50	1	2,449	0.04%
2023/04/24	2	44.40	0	0.00	44.50	2	2,424	0.08%
2023/04/21	1	44.20	0	0.00	44.30	1	2,425	0.04%
2023/04/20	3	46.58	8	46.58	45.85	-5	2,403	-0.21%
2023/04/19	7.2	47.64	13	47.42	47.25	-5.8	2,376	-0.24%
2023/04/18	15	47.70	8	48.16	47.40	7	2,344	0.30%
2023/04/17	6	46.97	14	46.91	46.80	-8	2,256	-0.35%
2023/04/14	20	47.26	3	47.17	47.30	17	2,239	0.76%
2023/04/13	0	0.00	3	45.83	46.30	-3	2,119	-0.14%
2023/04/12	1	46.00	0	0.00	46.00	1	2,109	0.05%
2023/04/11	0	0.00	3	45.95	45.70	-3	2,123	-0.14%
2023/04/06	0	0.00	2	44.68	45.30	-2	2,349	-0.09%
2023/03/31	7	45.31	5	45.26	45.20	2	2,384	0.08%
2023/03/30	0	0.00	10	45.15	45.10	-10	2,379	-0.42%
2023/03/29	0	0.00	1	45.25	45.15	-1	2,374	-0.04%
2023/03/28	3	45.63	2	45.40	45.50	1	2,403	0.04%
2023/03/27	0	0.00	1	46.25	46.30	-1	2,392	-0.04%
2023/03/24	0	0.00	1	46.90	46.75	-1	2,393	-0.04%
2023/03/23	1	46.70	2	46.65	46.70	-1	2,377	-0.04%
2023/03/22	1	46.80	1	46.80	46.80	0	2,357	0.00%
2023/03/21	0	0.00	3	45.67	45.50	-3	2,308	-0.13%
2023/03/17	1	45.10	0	0.00	45.25	1	2,323	0.04%
2023/03/16	0	0.00	1	44.35	44.40	-1	2,306	-0.04%
2023/03/15	0	0.00	1	45.35	45.00	-1	2,327	-0.04%
2023/03/14	0	0.00	2	45.00	44.95	-2	2,342	-0.09%
2023/03/13	1	45.40	0	0.00	45.15	1	2,345	0.04%
2023/03/10	2	46.25	0	0.00	46.05	2	2,321	0.09%
2023/03/09	0	0.00	19	48.32	47.60	-19	2,289	-0.83%
2023/03/08	16	48.12	14	47.42	48.45	2	2,245	0.09%
2023/03/07	14	47.46	0	0.00	47.55	14	2,266	0.62%
2023/03/06	0	0.00	2	46.95	47.30	-2	2,223	-0.09%
2023/03/03	0	0.00	4	46.25	46.15	-4	2,186	-0.18%
2023/03/01	3	45.97	1	45.95	45.80	2	2,201	0.09%
2023/02/22	1	46.40	1	46.70	46.50	0	2,103	0.00%
2023/02/21	4	47.18	4	47.29	47.50	0	2,068	0.00%
2023/02/20	1	46.20	0	0.00	46.30	1	1,993	0.05%
2023/02/17	2	46.08	0	0.00	45.90	2	1,994	0.10%
2023/02/16	8	46.25	1	46.10	46.15	7	2,020	0.35%
2023/02/15	3	46.27	3	45.83	45.75	0	2,007	0.00%
2023/02/14	0	0.00	156	45.83	45.75	-156	1,978	-7.89%	大賣/鉅額交易
2023/02/13	2	46.38	2	46.35	46.70	0	1,950	0.00%
2023/02/10	154	47.03	37	46.63	47.00	117	1,901	6.15%	大買/鉅額交易
2023/02/09	8	45.50	1	45.30	45.35	7	1,726	0.41%
2023/02/08	42	45.52	20	45.80	46.25	22	1,672	1.32%
2023/02/07	12	44.37	20	43.78	44.35	-8	1,495	-0.54%
2023/02/06	0	0.00	3	42.00	42.00	-3	1,436	-0.21%
2023/02/03	2	42.48	1	42.55	42.05	1	1,437	0.07%
2023/02/02	2	42.90	7	42.86	42.70	-5	1,430	-0.35%
2023/01/31	0	0.00	5	41.91	42.00	-5	1,415	-0.35%
2023/01/30	0	0.00	3	41.57	41.60	-3	1,416	-0.21%
2023/01/13	1	40.90	0	0.00	40.40	1	1,409	0.07%
2023/01/09	0	0.00	1	40.75	40.85	-1	1,430	-0.07%
2023/01/04	1	41.20	0	0.00	40.85	1	1,477	0.07%
2022/12/30	4	40.96	1	42.25	40.90	3	1,483	0.20%
2022/12/29	0	0.00	3	42.10	41.75	-3	1,466	-0.20%
2022/12/28	0	0.00	2	42.20	41.90	-2	1,458	-0.14%
2022/12/27	6	42.62	2	42.73	42.60	4	1,441	0.28%
2022/12/26	3	43.63	10	43.78	43.55	-7	1,399	-0.50%
2022/12/23	0	0.00	1	41.00	41.15	-1	1,257	-0.08%
2022/12/20	2	40.03	0	0.00	38.60	2	1,265	0.16%
2022/12/19	1	39.80	1	39.80	39.80	0	1,269	0.00%
2022/12/16	1	40.20	0	0.00	40.15	1	1,285	0.08%
2022/12/15	2	41.40	0	0.00	41.40	2	1,289	0.16%
2022/12/12	0	0.00	1	41.60	41.55	-1	1,280	-0.08%
2022/12/09	2	43.60	2	42.78	41.85	0	1,272	0.00%
2022/12/08	2	42.60	1	43.05	43.20	1	1,264	0.08%
2022/12/07	2	43.35	5	43.31	42.80	-3	1,265	-0.24%
2022/12/06	0	0.00	1	43.30	43.05	-1	1,228	-0.08%
2022/12/05	0	0.00	1	43.10	43.10	-1	1,206	-0.08%
2022/12/02	0	0.00	1	43.00	43.20	-1	1,193	-0.08%
2022/12/01	2	42.65	3	43.13	42.80	-1	1,177	-0.08%
2022/11/30	1	42.15	0	0.00	42.45	1	1,155	0.09%
2022/11/29	8	42.24	10	42.41	42.20	-2	1,135	-0.18%
2022/11/28	1	40.35	0	0.00	40.05	1	1,020	0.10%
2022/11/23	0	0.00	1	39.45	39.55	-1	1,025	-0.10%
2022/11/14	1	38.30	5	38.77	38.80	-4	1,233	-0.32%
2022/11/11	1	37.30	0	0.00	36.95	1	1,200	0.08%
2022/11/09	1	37.60	2	37.85	37.35	-1	1,214	-0.08%
2022/11/08	1	36.95	0	0.00	36.65	1	1,229	0.08%
2022/11/02	1	36.35	0	0.00	36.00	1	1,356	0.07%
2022/10/31	1	34.60	1	34.70	34.60	0	1,329	0.00%
2022/10/26	1	33.65	0	0.00	33.45	1	1,340	0.07%
2022/10/25	0	0.00	20	34.50	34.15	-20	1,333	-1.50%
2022/10/13	3	35.78	0	0.00	35.20	3	1,350	0.22%
2022/10/05	0	0.00	1	39.70	39.05	-1	1,334	-0.07%
2022/10/04	1	38.75	0	0.00	39.35	1	1,333	0.07%
2022/09/28	1	36.95	0	0.00	36.90	1	1,340	0.07%
2022/09/26	8	39.61	1	38.65	38.85	7	1,342	0.52%
2022/09/23	1	41.95	1	42.30	42.40	0	1,350	0.00%
2022/09/22	1	40.50	2	41.90	42.30	-1	1,352	-0.07%
2022/09/19	3	40.97	0	0.00	40.70	3	1,371	0.22%
2022/09/15	1	42.65	1	42.70	42.45	0	1,410	0.00%
2022/09/13	2	42.10	2	42.33	42.10	0	1,441	0.00%
2022/09/12	0	0.00	1	41.65	41.65	-1	1,479	-0.07%
2022/09/07	1	39.60	1	39.45	40.30	0	1,523	0.00%
2022/09/06	0	0.00	1	40.00	40.00	-1	1,542	-0.06%
2022/09/02	4	42.25	3	42.43	42.05	1	1,624	0.06%
2022/09/01	8	42.83	0	0.00	42.60	8	1,707	0.47%
2022/08/31	2	43.78	6	44.08	43.65	-4	1,758	-0.23%
2022/08/30	1	43.10	2	42.80	43.10	-1	1,913	-0.05%
2022/08/26	4	43.98	2	44.50	43.35	2	1,904	0.11%
2022/08/25	3	43.97	7	44.04	44.55	-4	1,863	-0.21%
2022/08/23	3	44.15	3	44.55	43.50	0	1,827	0.00%
2022/08/22	15	44.50	8	44.92	43.90	7	1,816	0.39%
2022/08/19	5	44.40	6	44.62	44.10	-1	1,715	-0.06%
2022/08/18	2	43.53	4	43.74	43.85	-2	1,700	-0.12%
2022/08/17	3	43.93	2	44.05	43.75	1	1,693	0.06%
2022/08/16	4	43.65	3	43.78	43.60	1	1,685	0.06%
2022/08/15	3	43.90	3	43.53	43.95	0	1,677	0.00%
2022/08/12	1	43.40	2	43.40	43.80	-1	1,640	-0.06%
2022/08/10	4	41.61	8	41.78	41.80	-4	1,588	-0.25%
2022/08/04	1	38.05	0	0.00	38.70	1	1,614	0.06%
2022/07/29	2	41.05	1	41.05	41.15	1	1,709	0.06%
2022/07/28	1	40.35	2	40.73	40.35	-1	1,752	-0.06%
2022/07/26	4	40.05	0	0.00	40.00	4	1,768	0.23%
2022/07/25	5	40.96	0	0.00	40.85	5	1,769	0.28%
2022/07/22	10	42.83	0	0.00	41.80	10	1,777	0.56%
2022/07/21	0	0.00	4	41.75	42.00	-4	1,798	-0.22%
2022/07/20	1	41.60	0	0.00	41.10	1	1,815	0.06%
2022/07/15	0	0.00	0.1	39.26	39.30	-0.1	1,840	-0.01%
2022/07/12	0	0.00	2	37.38	37.25	-2	1,877	-0.11%
2022/07/11	2	39.49	0	0.00	38.90	2	1,901	0.11%
2022/07/07	1	37.20	0.1	37.85	38.05	0.9	1,917	0.05%
2022/07/05	1	37.90	0	0.00	38.60	1	1,969	0.05%
2022/07/01	1	37.60	0	0.00	36.25	1	1,964	0.05%
2022/06/30	0	0.00	2	40.28	39.65	-2	1,927	-0.10%
2022/06/29	3	41.78	2	41.90	41.95	1	1,921	0.05%
2022/06/28	2	42.80	2	42.38	42.35	0	1,924	0.00%
2022/06/27	1	43.10	3	42.90	43.20	-2	1,937	-0.10%
2022/06/24	1	41.15	0	0.00	40.90	1	1,976	0.05%
2022/06/23	1	39.55	26	39.35	40.15	-25	1,979	-1.26%
2022/06/22	3	41.75	0	0.00	40.85	3	1,991	0.15%
2022/06/21	1	43.05	2	42.75	43.30	-1	2,073	-0.05%
2022/06/20	1	44.60	3	43.27	42.10	-2	2,089	-0.10%
2022/06/16	1	48.80	0	0.00	46.10	1	2,073	0.05%
2022/06/15	2	48.70	0	0.00	48.05	2	2,111	0.09%
2022/06/14	2	49.40	0	0.00	48.80	2	2,129	0.09%
2022/06/13	3	49.58	8	50.07	49.50	-5	2,105	-0.24%
2022/06/10	2	50.35	2	50.50	50.40	0	2,077	0.00%
2022/06/09	1	49.35	2	49.40	49.50	-1	1,999	-0.05%
2022/06/08	8	49.87	2	49.23	48.25	6	1,955	0.31%
2022/06/01	1	48.55	0	0.00	47.95	1	1,940	0.05%
2022/05/31	1	48.20	1	48.40	48.25	0	1,944	0.00%
2022/05/30	1	48.15	1	48.45	48.35	0	1,961	0.00%
2022/05/27	0	0.00	2	47.30	46.80	-2	1,953	-0.10%
2022/05/26	2	46.90	2	47.20	46.70	0	1,998	0.00%
2022/05/25	0	0.00	1	46.65	46.65	-1	2,012	-0.05%
2022/05/24	2	46.60	0	0.00	46.10	2	2,055	0.10%
2022/05/23	0	0.00	2	47.80	47.20	-2	2,083	-0.10%
2022/05/18	0	0.00	1	48.10	47.75	-1	2,136	-0.05%
2022/05/17	1	47.00	2	47.25	47.30	-1	2,204	-0.05%
2022/05/13	0	0.00	1	45.65	45.65	-1	2,300	-0.04%
2022/05/12	1	44.60	1	45.20	44.20	0	2,403	0.00%
2022/05/11	1	44.70	4	44.70	44.50	-3	2,399	-0.13%
2022/05/10	4	45.43	2	45.90	45.85	2	2,404	0.08%
2022/05/09	4	47.29	1	47.85	46.75	3	2,423	0.12%
2022/05/05	0	0.00	1	50.70	50.50	-1	2,415	-0.04%
2022/04/28	6	48.68	6	48.28	48.00	0	2,513	0.00%
2022/04/27	3	48.13	1	48.45	48.50	2	2,520	0.08%
2022/04/26	5	50.44	0	0.00	50.20	5	2,563	0.20%
2022/04/25	3	52.83	2	53.30	51.90	1	2,560	0.04%
2022/04/22	1	56.20	1	55.30	55.20	0	2,560	0.00%
2022/04/20	1	55.90	3	56.23	55.90	-2	2,690	-0.07%
2022/04/19	1	55.20	0	0.00	54.90	1	2,768	0.04%
2022/04/18	5	55.10	0	0.00	54.80	5	2,801	0.18%
2022/04/15	5	56.56	0	0.00	56.70	5	2,812	0.18%
2022/04/14	2	58.60	2	58.00	58.10	0	2,858	0.00%
2022/04/12	5	56.70	2	56.40	56.80	3	2,939	0.10%
2022/04/11	1	59.00	3	58.03	57.80	-2	3,104	-0.06%
2022/04/08	0	0.00	1	56.60	56.80	-1	3,087	-0.03%
2022/04/07	2	56.20	0	0.00	56.00	2	3,111	0.06%
2022/03/31	2	58.20	3	58.63	58.00	-1	3,261	-0.03%
2022/03/30	1	58.90	3	59.30	58.90	-2	3,359	-0.06%
2022/03/29	6	59.80	5	59.52	58.60	1	3,759	0.03%
2022/03/28	2	58.10	0	0.00	58.50	2	4,160	0.05%
2022/03/25	1	58.30	4	58.88	58.60	-3	4,487	-0.07%
2022/03/24	5	59.06	5	59.04	59.30	0	4,543	0.00%
2022/03/23	1	58.00	2	58.15	57.60	-1	4,483	-0.02%
2022/03/21	0	0.00	2	58.40	57.60	-2	4,514	-0.04%
2022/03/18	0	0.00	1	58.00	57.40	-1	4,571	-0.02%
2022/03/17	1	56.10	1	55.30	56.30	0	4,669	0.00%
2022/03/16	1	54.30	0	0.00	53.90	1	4,691	0.02%
2022/03/15	2	54.85	0	0.00	54.60	2	4,919	0.04%
2022/03/14	2	56.90	0	0.00	56.80	2	4,990	0.04%
2022/03/10	5	59.26	3	58.97	58.10	2	5,066	0.04%
2022/03/09	0	0.00	2	56.20	56.80	-2	5,084	-0.04%
2022/03/08	2	56.95	1	57.10	55.70	1	5,150	0.02%
2022/03/07	1	58.00	0	0.00	58.10	1	5,229	0.02%
2022/03/04	1	60.40	5	60.20	60.30	-4	5,321	-0.08%
2022/03/03	2	60.75	0	0.00	60.70	2	5,461	0.04%
2022/03/02	3	61.00	0	0.00	61.30	3	5,584	0.05%
2022/03/01	7	61.66	2	61.80	61.10	5	5,679	0.09%
2022/02/24	2	59.60	5	60.20	59.40	-3	6,225	-0.05%
2022/02/23	5	62.10	1	62.10	62.10	4	6,406	0.06%
2022/02/18	1	62.20	0	0.00	63.20	1	8,785	0.01%
2022/02/17	6	63.85	7	63.19	62.80	-1	8,993	-0.01%
2022/02/16	1	62.90	2	62.80	62.80	-1	9,192	-0.01%
2022/02/15	2	63.85	4	64.25	63.00	-2	9,320	-0.02%
2022/02/14	16	63.06	19	62.87	62.80	-3	9,634	-0.03%
2022/02/11	0	62.50	1.1	62.79	62.80	-1	9,836	-0.01%
2022/02/10	1	62.20	5	62.10	62.00	-4	10,077	-0.04%
2022/02/09	5	62.60	3	62.17	63.00	2	10,327	0.02%
2022/02/08	0	62.00	1.1	61.81	61.80	-1	10,687	-0.01%
2022/02/07	0	0.00	3	60.20	60.30	-3	11,138	-0.03%
2022/01/26	3	59.30	0	0.00	58.80	3	11,869	0.03%
2022/01/25	2	59.80	1.1	60.39	58.80	1	12,763	0.01%
2022/01/24	2	59.00	0	0.00	59.80	2	14,046	0.01%
2022/01/21	4	61.30	5	61.72	60.50	-1	15,626	-0.01%
2022/01/20	4	61.15	0	0.00	61.30	4	16,147	0.02%
2022/01/19	2	62.30	6	61.93	61.70	-4	17,364	-0.02%
2022/01/18	1	61.70	3	60.87	60.80	-2	19,165	-0.01%
2022/01/17	1.1	60.56	2.1	61.80	61.90	-1	20,166	0.00%
2022/01/14	2	60.50	2	60.20	60.30	0	20,549	0.00%
2022/01/13	5	60.96	4	60.43	61.00	1	20,817	0.00%
2022/01/12	6	61.63	2	61.65	61.60	4	21,437	0.02%
2022/01/11	1	63.90	0	0.00	63.60	1	22,297	0.00%
2022/01/10	4	64.43	1	65.00	64.70	3	22,384	0.01%
2022/01/07	5	65.34	4	64.85	64.70	1	22,478	0.00%
2022/01/06	4	65.93	3	66.17	66.20	1	22,566	0.00%
2022/01/05	2	67.45	1	67.80	67.10	1	22,803	0.00%
2022/01/04	6.1	70.19	5.1	70.00	68.50	1.1	23,103	0.00%
2022/01/03	4	68.78	0	0.00	68.00	4	23,134	0.02%
2021/12/30	0	68.70	0	0.00	68.60	0	23,255	0.00%
2021/12/29	1	67.83	4	68.65	68.80	-3	23,503	-0.01%
2021/12/28	8.1	68.38	6	67.90	67.60	2.1	23,666	0.01%
2021/12/27	6	68.35	10	68.37	68.10	-4	23,860	-0.02%
2021/12/24	2	69.80	3	70.47	69.30	-1	23,887	0.00%
2021/12/23	8.1	71.34	31.2	72.38	70.00	-23.1	23,922	-0.10%
2021/12/22	12.2	70.88	17	70.95	69.40	-4.8	23,617	-0.02%
2021/12/21	34	69.32	20	69.49	70.90	14	23,249	0.06%
2021/12/20	11	66.77	11	66.64	66.70	0	22,993	0.00%
2021/12/17	8	65.84	0	0.00	65.40	8	23,066	0.03%
2021/12/16	1	67.20	3	67.20	66.70	-2	23,173	-0.01%
2021/12/15	2	66.90	3	66.90	66.50	-1	23,220	0.00%
2021/12/14	10	66.68	2	66.80	66.30	8	23,320	0.03%
2021/12/13	4	67.73	7	68.07	68.40	-3	23,424	-0.01%
2021/12/10	1	66.90	0	0.00	66.20	1	23,706	0.00%
2021/12/09	11	68.06	23	68.18	67.50	-12	24,691	-0.05%
2021/12/08	6	65.82	6	66.25	65.90	0	24,632	0.00%
2021/12/07	8	65.24	6	65.88	64.90	2	24,717	0.01%
2021/12/06	1	64.40	1	65.90	65.90	0	24,861	0.00%
2021/12/03	0	0.00	4	65.25	65.60	-4	24,988	-0.02%
2021/12/02	3	65.37	3	65.60	64.50	0	25,166	0.00%
2021/12/01	7	65.64	2	65.60	65.90	5	25,283	0.02%
2021/11/30	5	67.48	1	67.80	66.80	4	25,374	0.02%
2021/11/29	2	65.80	3	67.30	67.00	-1	25,463	0.00%
2021/11/26	5	66.96	4	67.10	66.60	1	25,496	0.00%
2021/11/25	14	70.02	21.1	68.91	68.90	-7.1	25,931	-0.03%
2021/11/24	5.1	69.16	12	68.85	68.70	-6.9	26,043	-0.03%
2021/11/23	14	71.26	11	71.17	69.70	3	26,194	0.01%
2021/11/22	35	71.88	11	72.56	70.30	24	26,828	0.09%
2021/11/19	20	73.37	19	74.22	73.00	1	27,069	0.00%
2021/11/18	52	73.90	98	73.75	73.70	-46	27,565	-0.17%
2021/11/17	17	70.37	10	70.23	69.30	7	26,737	0.03%
2021/11/16	7	68.96	7	68.90	68.20	0	26,867	0.00%
2021/11/15	28	68.05	20	67.10	69.50	8	26,973	0.03%
2021/11/12	29	67.56	25.7	67.92	67.60	3.3	27,032	0.01%
2021/11/11	24	68.10	34.4	68.64	68.00	-10.4	27,177	-0.04%
2021/11/10	26.1	66.20	23	66.11	66.60	3.1	27,104	0.01%
2021/11/09	34	68.01	42	68.32	68.40	-8	27,093	-0.03%
2021/11/08	24.1	67.00	33	66.58	67.00	-8.9	27,301	-0.03%
2021/11/05	53	68.45	15	69.06	67.60	38	27,578	0.14%
2021/11/04	17.1	68.79	19	68.56	67.80	-1.9	28,043	-0.01%
2021/11/03	29.1	70.22	32	70.24	70.00	-2.9	28,178	-0.01%
2021/11/02	33	74.35	20	76.28	72.00	13	28,434	0.05%
2021/11/01	82	80.79	64	80.59	80.00	18	27,999	0.06%
2021/10/29	18	78.05	45	78.14	80.10	-27	26,827	-0.10%
2021/10/28	20	72.57	11	72.05	72.90	9	25,356	0.04%
2021/10/27	45	70.70	35	71.77	72.80	10	24,984	0.04%
2021/10/26	54	70.48	55.4	71.20	68.00	-1.4	23,970	-0.01%
2021/10/25	34.4	66.90	63.1	66.96	67.80	-28.7	22,381	-0.13%
2021/10/22	30	61.33	24	61.29	61.70	6	21,714	0.03%
2021/10/21	6	61.70	26	60.98	60.30	-20	21,614	-0.09%
2021/10/20	63.1	61.29	54	61.19	61.40	9.1	21,499	0.04%
2021/10/19	47	60.03	60	61.32	61.00	-13	21,160	-0.06%
2021/10/18	12	56.48	4	55.78	56.50	8	20,656	0.04%
2021/10/15	2	55.65	2	55.40	56.50	0	21,357	0.00%
2021/10/14	2	54.85	1	56.10	54.70	1	21,488	0.00%
2021/10/13	7	56.69	6.2	56.44	55.90	0.8	21,551	0.00%
2021/10/12	13	56.84	7	56.87	56.70	6	21,403	0.03%
2021/10/08	4	55.90	2	56.30	55.10	2	21,212	0.01%
2021/10/07	1	54.60	0	0.00	54.80	1	21,167	0.00%
2021/10/06	7	54.61	3	54.93	54.20	4	21,300	0.02%
2021/10/05	3	53.07	2	53.55	53.40	1	21,149	0.00%
2021/10/04	3	52.20	13	52.54	51.80	-10	21,068	-0.05%
2021/10/01	14	52.25	1.1	53.28	51.50	12.9	20,947	0.06%
2021/09/30	1	54.39	32	52.93	54.60	-31	21,074	-0.15%
2021/09/29	4	54.15	10	54.20	54.20	-6	21,643	-0.03%
2021/09/28	0	0.00	2	55.80	55.70	-2	21,948	-0.01%
2021/09/27	1.1	57.11	5	57.52	56.90	-3.9	22,042	-0.02%
2021/09/24	5	57.24	19	57.70	57.10	-14	22,603	-0.06%
2021/09/23	23	57.66	5	57.22	56.70	18	22,726	0.08%
2021/09/22	0	0.00	7	56.16	56.30	-7	22,843	-0.03%
2021/09/17	4	57.05	4	57.00	57.50	0	23,087	0.00%
2021/09/16	27	57.67	5	57.32	56.80	22	23,363	0.09%
2021/09/15	61	58.81	21	59.02	59.10	40	23,281	0.17%
2021/09/14	30	60.16	86.1	60.32	59.80	-56.1	22,943	-0.24%
2021/09/13	14.1	58.96	2	58.25	57.20	12.1	22,074	0.05%
2021/09/10	3	56.77	2	57.55	58.00	1	22,093	0.00%
2021/09/09	0	0.00	1.5	56.60	57.60	-1.5	22,149	-0.01%
2021/09/08	0.5	55.70	4.1	55.67	55.20	-3.6	22,018	-0.02%
2021/09/07	12.1	56.24	16	55.13	57.30	-4	21,923	-0.02%
2021/09/06	6	57.38	8	56.79	55.70	-2	22,028	-0.01%
2021/09/03	12	57.34	16	57.19	56.70	-4	22,024	-0.02%
2021/09/02	11	58.95	5	58.96	58.10	6	21,914	0.03%
2021/09/01	7	60.00	7	59.94	60.30	0	21,753	0.00%
2021/08/31	15	60.78	15	61.50	60.10	0	21,671	0.00%
2021/08/30	27	59.41	0	0.00	59.70	27	21,339	0.13%
2021/08/27	28	59.62	9	59.89	59.90	19	21,208	0.09%
2021/08/26	67	61.73	68	61.94	60.40	-1	21,121	0.00%
2021/08/25	23	58.79	36	58.90	59.20	-13	20,180	-0.06%
2021/08/24	93	61.84	116.1	61.76	60.80	-23	19,946	-0.12%	大賣/
2021/08/23	47	57.20	85.1	57.59	59.10	-38.1	19,014	-0.20%
2021/08/20	16	53.68	13	53.41	53.80	3	18,748	0.02%
2021/08/19	15	53.01	18	53.04	51.20	-3	18,317	-0.02%
2021/08/18	20	51.71	30	50.67	54.10	-10	18,038	-0.06%
2021/08/17	14	52.64	5	52.52	50.60	9	17,796	0.05%
2021/08/16	40	52.32	43	52.04	52.40	-3	17,516	-0.02%
2021/08/13	24	55.92	114	55.75	54.00	-90	17,209	-0.52%	大賣/
2021/08/12	65	56.51	39	56.48	57.30	26	16,953	0.15%
2021/08/11	38.1	58.53	497	56.85	55.80	-458.9	16,530	-2.78%	大賣/鉅額交易
2021/08/10	398	62.69	18	62.67	62.00	380	16,070	2.36%	大買/鉅額交易
2021/08/09	231	63.32	34	61.71	60.50	197	15,565	1.27%	大買/鉅額交易
2021/08/06	48.1	61.67	31	62.33	62.00	17.1	15,002	0.11%
2021/08/05	14	56.39	27	56.41	58.60	-13	14,130	-0.09%
2021/08/04	20	54.84	7.1	55.61	54.30	12.9	13,921	0.09%
2021/08/03	11	54.43	2	55.40	54.90	9	13,852	0.06%
2021/08/02	2	54.00	3	54.20	54.00	-1	13,718	-0.01%
2021/07/30	7	54.97	8	53.85	53.10	-1	13,546	-0.01%
2021/07/29	5.1	55.73	4	55.52	55.20	1.1	13,361	0.01%
2021/07/28	8	56.63	6	54.68	57.00	2	13,119	0.02%
2021/07/27	18	57.64	21	58.44	57.00	-3	12,912	-0.02%
2021/07/26	22	63.02	6	63.33	62.20	16	12,753	0.13%
2021/07/23	45	62.74	47	62.91	61.70	-2	12,611	-0.02%
2021/07/22	7	67.10	38	66.06	63.70	-31	12,322	-0.25%
2021/07/21	120	68.09	97	68.21	67.60	23	11,956	0.19%	大買/
2021/07/20	14	63.60	26	64.10	66.10	-12	11,199	-0.11%
2021/07/19	41	62.36	50	63.30	65.00	-9	11,042	-0.08%
2021/07/16	55	59.02	57	59.28	59.10	-2	11,205	-0.02%
2021/07/15	32	55.93	33	57.39	58.30	-1	11,452	-0.01%
2021/07/14	7	56.47	4.1	55.15	54.00	2.9	11,383	0.03%
2021/07/13	27	58.33	40	58.61	56.10	-13	11,403	-0.11%
2021/07/12	3	55.87	8	56.60	56.60	-5	11,169	-0.04%
2021/07/09	4	51.01	5	50.78	51.50	-1	11,115	-0.01%
2021/07/08	9	49.20	20	49.57	50.00	-11	11,074	-0.10%
2021/07/07	74	49.43	46	49.69	48.10	28	11,193	0.25%
2021/07/06	57	51.36	24	52.72	51.60	33	11,205	0.29%
2021/07/05	7	50.47	9.1	49.96	51.00	-2.1	10,763	-0.02%
2021/07/02	1	45.00	20.3	46.13	46.40	-19.3	10,397	-0.19%
2021/07/01	44	42.76	37	42.66	42.20	7	10,264	0.07%
2021/06/30	13	43.12	4	43.25	43.25	9	9,732	0.09%
2021/06/29	2	38.48	18.1	37.78	39.35	-16.1	9,466	-0.17%
2021/06/28	28	36.21	16	35.73	35.80	12	9,251	0.13%
2021/06/25	10	35.15	25	34.87	35.00	-15	8,952	-0.17%
2021/06/24	1	33.50	2	33.35	33.20	-1	8,786	-0.01%
2021/06/23	23	32.56	4	32.84	33.05	19	8,719	0.22%
2021/06/22	12	33.29	13	33.10	32.55	-1	8,622	-0.01%
2021/06/21	26	32.80	22	32.77	32.95	4	8,469	0.05%
2021/06/18	24	32.64	27	32.43	32.35	-3	8,294	-0.04%
2021/06/17	1	31.95	3	31.42	31.95	-2	8,101	-0.02%
2021/06/16	11	31.37	10	31.36	31.20	1	8,042	0.01%
2021/06/15	17	31.94	5	31.92	31.95	12	7,989	0.15%
2021/06/11	8	30.96	5	31.01	31.25	3	7,642	0.04%
2021/06/10	2	30.70	2	30.35	30.15	0	7,457	0.00%
2021/06/09	0	0.00	1	30.80	30.45	-1	7,361	-0.01%
2021/06/08	3	30.93	5	31.01	30.85	-2	7,406	-0.03%
2021/06/07	18	30.83	12	31.54	30.95	6	7,347	0.08%
2021/06/04	1	31.55	3	31.43	31.20	-2	7,109	-0.03%
2021/06/03	4	31.41	7	31.44	31.50	-3	7,051	-0.04%
2021/06/02	7	30.99	3	30.98	30.80	4	6,840	0.06%
2021/06/01	8	31.01	8	30.94	31.15	0	6,722	0.00%
2021/05/28	22	30.34	5	30.32	30.95	17	6,597	0.26%
2021/05/27	1	29.45	0	0.00	29.10	1	6,246	0.02%
2021/05/26	0	0.00	3	29.03	28.80	-3	6,262	-0.05%
2021/05/25	0	0.00	1	28.90	29.30	-1	6,235	-0.02%
2021/05/24	5	28.26	2	28.50	28.45	3	6,185	0.05%
2021/05/21	16	28.33	0	0.00	28.25	16	6,195	0.26%
2021/05/20	1	28.75	2	28.43	28.05	-1	6,314	-0.02%
2021/05/19	1	28.20	4	28.29	28.25	-3	6,299	-0.05%
2021/05/18	7	27.99	17	28.49	28.65	-10	6,283	-0.16%
2021/05/17	13	28.32	7	28.60	28.50	6	6,265	0.10%
2021/05/14	0	0.00	21	26.99	27.30	-21	5,919	-0.35%
2021/05/13	37	28.28	6	28.53	27.30	31	5,906	0.52%
2021/05/12	18	28.33	9	27.70	27.55	9	5,793	0.16%
2021/05/11	1	27.40	0	0.00	27.25	1	5,524	0.02%
2021/05/10	2	28.70	1	28.85	28.45	1	5,466	0.02%
2021/05/07	0	0.00	2	28.25	28.55	-2	5,455	-0.04%
2021/05/05	1	29.40	15	28.78	28.20	-14	5,463	-0.26%
2021/05/04	2	27.68	28	27.08	29.05	-26	5,416	-0.48%
2021/05/03	1	29.45	3	30.17	29.20	-2	5,287	-0.04%
2021/04/29	7	29.68	1	29.50	29.45	6	5,145	0.12%
2021/04/28	3	29.77	9	29.69	30.20	-6	5,105	-0.12%
2021/04/27	5	29.63	10	29.90	29.80	-5	5,062	-0.10%
2021/04/26	4	30.40	5	30.15	30.15	-1	4,993	-0.02%
2021/04/23	8	30.81	2	30.30	30.25	6	4,950	0.12%
2021/04/22	51	32.11	23	31.52	30.40	28	4,915	0.57%
2021/04/21	12	31.85	6	31.76	32.60	6	4,543	0.13%
2021/04/20	0	0.00	1	29.85	30.00	-1	4,172	-0.02%
2021/04/19	6	30.05	2	29.83	29.90	4	4,188	0.10%
2021/04/16	0	0.00	10	29.25	29.20	-10	4,100	-0.24%
2021/04/15	0	0.00	6	28.48	28.85	-6	4,082	-0.15%
2021/04/14	7	28.31	11	28.05	28.15	-4	4,043	-0.10%
2021/04/13	6	29.07	6	28.88	28.60	0	4,028	0.00%
2021/04/12	0	0.00	1	29.25	29.60	-1	3,872	-0.03%
2021/04/09	17	29.04	8	28.72	28.25	9	3,724	0.24%
2021/04/08	5	27.75	20	27.70	27.70	-15	3,645	-0.41%
2021/04/07	0	0.00	1	27.70	27.70	-1	3,862	-0.03%
2021/04/06	2	27.45	5	27.18	27.80	-3	3,882	-0.08%
2021/03/31	1	27.40	21	27.36	27.25	-20	4,102	-0.49%
2021/03/30	1	27.00	10	27.10	27.15	-9	4,127	-0.22%
2021/03/29	79	27.40	7	27.54	27.20	72	4,132	1.74%
2021/03/26	0	0.00	10	26.43	26.85	-10	3,991	-0.25%
2021/03/25	2	26.70	0	0.00	26.50	2	3,988	0.05%
2021/03/24	0	0.00	2	26.80	26.60	-2	4,003	-0.05%
2021/03/22	0	0.00	3	26.90	26.80	-3	3,989	-0.08%
2021/03/18	1	26.70	1	26.60	26.50	0	4,030	0.00%
2021/03/16	4	26.54	0	0.00	26.35	4	4,110	0.10%
2021/03/15	1	26.40	1	26.55	26.50	0	4,141	0.00%
2021/03/12	11	26.85	10	26.75	26.60	1	4,197	0.02%
2021/03/11	0	0.00	1	26.35	26.55	-1	4,145	-0.02%
2021/03/10	0	0.00	3	26.27	26.15	-3	4,145	-0.07%
2021/03/08	6	26.18	1	26.15	25.75	5	4,270	0.12%
2021/03/05	1	26.00	1	26.05	26.00	0	4,320	0.00%
2021/03/04	4	26.39	0	0.00	26.25	4	4,416	0.09%
2021/03/03	3	26.92	4	27.28	26.70	-1	4,505	-0.02%
2021/03/02	3	26.60	0	0.00	26.30	3	4,612	0.07%
2021/02/26	0	0.00	1	26.90	26.85	-1	5,380	-0.02%
2021/02/25	1	27.15	3	27.15	27.00	-2	5,412	-0.04%
2021/02/24	12	26.97	5	27.18	27.10	7	5,440	0.13%
2021/02/23	1	27.00	0	0.00	27.00	1	5,448	0.02%
2021/02/22	2	27.20	4	27.49	27.35	-2	5,688	-0.04%
2021/02/19	0	0.00	4	26.51	26.65	-4	6,017	-0.07%
2021/02/18	2	25.95	2.1	26.25	26.25	-0.1	6,113	0.00%
2021/02/17	0	0.00	3	25.77	25.90	-3	6,107	-0.05%
2021/02/05	1	25.00	0	0.00	24.80	1	6,058	0.02%
2021/02/04	2	25.25	3	25.22	25.05	-1	6,091	-0.02%
2021/02/02	1	24.00	0	0.00	24.15	1	6,264	0.02%
2021/01/29	1	24.75	4	24.43	24.00	-3	6,964	-0.04%
2021/01/27	23	25.17	3	25.22	25.25	20	7,075	0.28%
2021/01/26	0	0.00	1	24.50	24.75	-1	7,073	-0.01%
2021/01/25	1	24.70	5	24.30	24.75	-4	7,075	-0.06%
2021/01/20	1	24.50	3	24.02	23.90	-2	7,158	-0.03%
2021/01/18	0	0.00	2	24.85	25.00	-2	7,119	-0.03%
2021/01/15	5	25.86	0	0.00	25.30	5	7,110	0.07%
2021/01/14	0	0.00	1	26.25	26.25	-1	7,098	-0.01%
2021/01/13	0	0.00	1	26.25	26.25	-1	7,133	-0.01%
2021/01/12	5	27.01	4	27.16	26.20	1	7,321	0.01%
2021/01/11	8	26.45	17	26.40	26.75	-9	7,379	-0.12%
2021/01/08	0	0.00	1	27.50	27.35	-1	7,427	-0.01%
2021/01/06	5	27.11	12	26.83	26.85	-7	7,480	-0.09%
2021/01/05	6	27.76	2	27.90	27.75	4	7,424	0.05%
2021/01/04	2	28.15	3	27.98	27.85	-1	7,359	-0.01%
2020/12/31	8	28.18	16	28.34	28.00	-8	7,285	-0.11%
2020/12/30	33	28.15	29	28.10	28.00	4	7,131	0.06%
2020/12/29	10	27.21	17	27.02	27.00	-7	6,936	-0.10%
2020/12/28	7	27.67	17	27.70	27.55	-10	7,112	-0.14%
2020/12/25	3	27.55	2	27.28	27.25	1	7,078	0.01%
2020/12/24	3	26.95	4	27.09	26.90	-1	6,897	-0.01%
2020/12/22	16	27.14	5	26.89	26.60	11	6,861	0.16%
2020/12/21	1	25.95	3	26.35	26.45	-2	6,825	-0.03%
2020/12/18	1	25.95	5	26.08	25.90	-4	6,894	-0.06%
2020/12/17	0	0.00	1	26.35	26.25	-1	6,978	-0.01%
2020/12/16	2	26.20	0	0.00	26.25	2	7,472	0.03%
2020/12/15	2	26.43	0	0.00	26.30	2	7,828	0.03%
2020/12/14	10	26.43	11	26.40	27.15	-1	7,805	-0.01%
2020/12/11	5	25.90	2	26.40	26.05	3	7,901	0.04%
2020/12/10	5	26.37	16	26.41	26.30	-11	7,857	-0.14%
2020/12/09	1	27.15	2	27.10	26.85	-1	7,885	-0.01%
2020/12/08	0	0.00	8	27.26	27.15	-8	7,860	-0.10%
2020/12/07	1	26.75	0	0.00	26.75	1	7,793	0.01%
2020/12/04	11	27.08	1	27.35	27.00	10	7,750	0.13%
2020/12/03	3	27.00	6	27.39	27.10	-3	7,708	-0.04%
2020/12/02	5	27.32	0	0.00	27.25	5	7,672	0.07%
2020/12/01	5	27.69	0	0.00	27.75	5	7,574	0.07%
2020/11/30	11	28.22	3	28.28	28.00	8	7,525	0.11%
2020/11/27	7	27.94	1	27.95	28.10	6	7,457	0.08%
2020/11/26	30	28.30	30	28.42	28.15	0	7,499	0.00%
2020/11/25	18	28.01	52	28.43	28.35	-34	7,213	-0.47%
2020/11/24	8	26.59	11	26.46	26.35	-3	6,411	-0.05%
2020/11/23	10	26.28	0	0.00	26.05	10	6,315	0.16%
2020/11/20	6	26.25	0	0.00	26.20	6	6,264	0.10%
2020/11/19	19	26.96	5	26.78	26.60	14	6,208	0.23%
2020/11/18	23	26.43	33	26.57	26.95	-10	5,928	-0.17%
2020/11/17	16	25.57	7	25.61	25.85	9	5,496	0.16%
2020/11/16	1	24.85	1	25.15	24.90	0	5,391	0.00%
2020/11/13	2	25.40	1	25.30	25.10	1	5,377	0.02%
2020/11/12	4	25.08	4	25.00	24.90	0	5,365	0.00%
2020/11/11	9	25.73	4	26.09	25.15	5	5,328	0.09%
2020/11/10	6	25.50	3	25.60	25.60	3	5,230	0.06%
2020/11/09	16	25.80	10	25.74	25.95	6	5,122	0.12%
2020/11/06	2	25.15	0	0.00	25.40	2	4,746	0.04%
2020/11/05	7	24.48	10	24.59	24.90	-3	4,438	-0.07%
2020/11/04	1	24.05	0	0.00	23.90	1	4,351	0.02%
2020/11/03	0	0.00	2	24.20	24.10	-2	4,350	-0.05%
2020/10/30	11	24.33	1	24.35	23.60	10	4,311	0.23%
2020/10/29	0	0.00	5	23.17	24.00	-5	4,260	-0.12%
2020/10/28	0	0.00	60	23.69	23.45	-60	4,324	-1.39%
2020/10/27	1	24.05	4	23.75	23.80	-3	4,311	-0.07%
2020/10/26	1	24.00	2	24.20	23.95	-1	4,348	-0.02%
2020/10/22	1	23.95	3	24.10	23.95	-2	4,367	-0.05%
2020/10/21	2	24.95	0	0.00	24.65	2	4,339	0.05%
2020/10/20	3	25.85	16	25.20	25.15	-13	4,338	-0.30%
2020/10/19	30	24.78	0	0.00	25.45	30	4,152	0.72%
2020/10/16	30	24.70	9	24.73	24.55	21	3,999	0.53%
2020/10/15	2	24.15	0	0.00	23.85	2	3,872	0.05%
2020/10/14	2	24.10	4	24.24	24.50	-2	3,855	-0.05%
2020/10/13	0	0.00	2	23.30	23.80	-2	3,875	-0.05%
2020/10/12	1	23.55	0	0.00	23.35	1	3,883	0.03%
2020/10/08	8	23.77	0	0.00	23.35	8	3,923	0.20%
2020/10/06	7	24.57	11	24.34	24.35	-4	4,023	-0.10%
2020/10/05	17	24.48	3	24.33	24.60	14	4,152	0.34%
2020/09/30	12	23.42	4	23.66	24.00	8	4,329	0.18%
2020/09/29	2	22.43	0	0.00	22.25	2	4,325	0.05%
2020/09/25	1	22.45	2	22.55	22.30	-1	4,928	-0.02%
2020/09/24	7	22.69	7	23.04	22.40	0	5,015	0.00%
2020/09/23	10	24.02	8	23.79	23.60	2	5,169	0.04%
2020/09/22	2	24.78	11	24.81	24.65	-9	5,105	-0.18%
2020/09/21	13	25.98	25	25.97	25.80	-12	5,109	-0.23%
2020/09/18	5	24.54	16	24.54	25.20	-11	4,658	-0.24%
2020/09/17	8	23.33	5	23.31	23.40	3	4,376	0.07%
2020/09/16	6	23.28	13	23.20	23.30	-7	4,668	-0.15%
2020/09/15	3	22.50	0	0.00	22.50	3	4,539	0.07%
2020/09/14	3	22.97	4	23.03	22.75	-1	4,552	-0.02%
2020/09/11	1	22.05	0	0.00	22.00	1	4,530	0.02%
2020/09/09	3	22.60	1	22.30	22.55	2	4,516	0.04%
2020/09/08	1	22.50	1	22.40	22.45	0	4,552	0.00%
2020/09/07	3	22.42	2	22.50	22.35	1	4,560	0.02%
2020/09/03	6	22.92	0	0.00	22.50	6	4,624	0.13%
2020/09/02	7	22.84	1	22.90	22.85	6	4,659	0.13%
2020/09/01	2	23.45	20	23.76	23.45	-18	4,628	-0.39%
2020/08/31	1	22.55	25	22.54	22.55	-24	4,469	-0.54%
2020/08/28	4	22.06	20	22.01	21.95	-16	4,443	-0.36%
2020/08/27	2	21.55	16	21.61	21.55	-14	4,465	-0.31%
2020/08/26	3	21.48	4	21.68	21.60	-1	4,480	-0.02%
2020/08/25	4	21.48	1	21.45	21.55	3	4,515	0.07%
2020/08/24	23	21.67	3	21.77	21.65	20	4,521	0.44%
2020/08/21	2	21.90	6	21.40	21.80	-4	4,553	-0.09%
2020/08/20	5	20.98	18	20.89	20.60	-13	4,573	-0.28%
2020/08/19	3	21.90	3	22.32	21.70	0	4,637	0.00%
2020/08/18	5	22.12	2	22.25	22.05	3	4,721	0.06%
2020/08/17	0	0.00	8	21.88	21.80	-8	4,775	-0.17%
2020/08/14	0	0.00	6	21.68	21.80	-6	4,957	-0.12%
2020/08/13	1	21.20	0	0.00	21.05	1	5,053	0.02%
2020/08/12	6	21.24	25	21.24	21.20	-19	5,497	-0.35%
2020/08/11	22	21.88	0	0.00	21.45	22	5,638	0.39%
2020/08/10	6	22.94	3	23.15	23.05	3	5,739	0.05%
2020/08/07	10	23.05	3	22.85	22.65	7	5,693	0.12%
2020/08/06	1	23.25	0	0.00	22.95	1	5,673	0.02%
2020/08/05	1	23.05	0	0.00	23.00	1	5,656	0.02%
2020/08/04	6	23.23	1	23.35	23.20	5	5,634	0.09%
2020/08/03	20	22.99	12	22.97	23.80	8	5,592	0.14%
2020/07/31	5	22.45	3	22.65	22.45	2	5,499	0.04%
2020/07/30	3	22.52	2	22.50	22.70	1	5,484	0.02%
2020/07/29	15	21.86	15	21.99	21.90	0	5,426	0.00%
2020/07/28	3	21.55	4	21.60	21.35	-1	5,397	-0.02%
2020/07/27	0	0.00	9	21.38	21.30	-9	5,358	-0.17%
2020/07/24	5	21.72	1	22.10	21.60	4	5,333	0.07%
2020/07/23	19	22.83	10	22.75	22.60	9	5,280	0.17%
2020/07/22	6	23.15	0	0.00	23.10	6	5,250	0.11%
2020/07/20	33	22.82	2	23.03	22.90	31	5,198	0.60%
2020/07/17	1	23.25	8	22.93	22.85	-7	5,155	-0.14%
2020/07/16	0	0.00	1	24.30	24.05	-1	5,057	-0.02%
2020/07/15	4	24.19	12	24.06	23.90	-8	5,021	-0.16%
2020/07/14	14	24.79	22	24.76	24.35	-8	4,964	-0.16%
2020/07/13	4	25.58	2	26.05	25.15	2	4,879	0.04%
2020/07/10	22	25.33	37	25.35	25.50	-15	4,784	-0.31%
2020/07/09	54	28.42	34	28.58	27.45	20	4,574	0.44%
2020/07/08	4	27.10	5	27.12	28.15	-1	4,146	-0.02%
2020/07/07	53	26.32	62	26.19	25.60	-9	4,013	-0.22%
2020/07/06	26	26.90	11	26.63	27.00	15	3,717	0.40%
2020/07/03	1	24.55	5	24.55	24.55	-4	3,347	-0.12%
2020/07/02	11	21.90	13	22.07	22.35	-2	3,210	-0.06%
2020/07/01	3	21.12	2	21.33	20.90	1	2,985	0.03%
2020/06/30	25	21.76	8	21.54	21.40	17	2,943	0.58%
2020/06/29	1	21.45	6	21.61	21.70	-5	2,828	-0.18%
2020/06/24	12	21.30	7	21.20	20.95	5	2,766	0.18%
2020/06/23	12	21.75	29	21.88	22.25	-17	2,669	-0.64%
2020/06/22	1	20.05	0	0.00	20.60	1	2,348	0.04%
2020/06/19	2	20.00	0	0.00	20.00	2	2,331	0.09%
2020/06/18	7	20.61	1	20.60	20.55	6	2,303	0.26%
2020/06/15	1	20.05	9	20.07	20.15	-8	2,224	-0.36%
2020/06/12	1	18.90	2	18.90	19.30	-1	2,188	-0.05%
2020/06/11	9	19.84	7	19.95	19.45	2	2,182	0.09%
2020/06/10	1	19.65	2	19.65	19.65	-1	2,114	-0.05%
2020/06/09	10	19.63	1	19.45	19.40	9	2,109	0.43%
2020/06/08	2	20.45	0	0.00	20.40	2	2,077	0.10%
2020/06/05	8	20.91	0	0.00	20.80	8	2,061	0.39%
2020/06/04	1	21.10	1	21.00	20.85	0	2,056	0.00%
2020/06/03	1	20.60	7	20.62	20.65	-6	2,025	-0.30%
2020/06/02	3	20.17	0	0.00	20.10	3	1,986	0.15%
2020/06/01	4	20.65	2	21.10	20.55	2	1,979	0.10%
2020/05/28	3	20.63	1	20.80	20.10	2	2,021	0.10%
2020/05/27	2	20.48	2	20.95	20.40	0	1,992	0.00%
2020/05/26	5	21.04	1	21.00	20.75	4	1,943	0.21%
2020/05/25	10	22.03	10	22.01	21.75	0	1,853	0.00%
2020/05/22	20	21.76	1	21.80	21.55	19	1,764	1.08%
2020/05/21	8	22.56	6	22.80	22.25	2	1,770	0.11%
2020/05/20	3	21.85	3	22.05	21.85	0	1,594	0.00%
2020/05/19	29	21.86	35	22.01	22.30	-6	1,523	-0.39%
2020/05/18	16	19.96	9	19.84	20.30	7	1,065	0.66%
2020/05/15	6	19.27	4	19.51	19.15	2	913	0.22%
2020/05/14	0	0.00	1	17.75	17.80	-1	779	-0.13%
2020/04/24	0	0.00	1	16.90	17.05	-1	1,010	-0.10%
2020/04/22	1	16.65	15	16.55	16.65	-14	1,005	-1.39%
2020/04/21	0	0.00	1	16.80	16.75	-1	1,001	-0.10%
2020/04/20	0	0.00	1	16.70	16.85	-1	1,007	-0.10%
2020/04/17	1	16.80	1	17.10	16.75	0	1,009	0.00%
2020/04/15	0	0.00	1	16.95	16.95	-1	1,006	-0.10%
2020/04/14	1	16.70	0	0.00	16.75	1	1,007	0.10%
2020/04/13	0	0.00	1	16.45	16.65	-1	1,006	-0.10%
2020/04/09	1	16.15	0	0.00	16.45	1	1,006	0.10%
2020/03/27	0	0.00	1	15.30	15.15	-1	984	-0.10%
2020/03/26	0	0.00	1	14.60	14.95	-1	978	-0.10%
2020/03/25	0	0.00	5	14.50	14.50	-5	973	-0.51%
2020/03/20	6	14.00	0	0.00	14.00	6	958	0.63%
2020/03/18	1	15.35	20	15.15	14.70	-19	935	-2.03%
2020/03/17	0	0.00	1	15.50	15.30	-1	927	-0.11%
2020/03/16	1	16.30	0	0.00	15.90	1	916	0.11%
2020/03/13	0	0.00	1	16.25	16.30	-1	912	-0.11%
2020/03/12	1	17.65	0	0.00	17.35	1	891	0.11%
2020/03/09	0	0.00	10	18.45	18.40	-10	838	-1.19%
2020/03/04	14	19.53	1	18.85	19.30	13	797	1.63%
2020/03/03	0	0.00	2	18.80	18.80	-2	712	-0.28%
2020/02/27	1	18.50	0	0.00	18.30	1	681	0.15%
2020/02/25	4	18.69	0	0.00	18.65	4	658	0.61%
2020/02/24	0	0.00	2	19.40	18.95	-2	648	-0.31%
2020/02/21	1	18.75	0	0.00	19.10	1	565	0.18%
2020/02/20	3	18.80	0	0.00	18.70	3	544	0.55%
2020/02/11	3	18.52	3	18.55	18.50	0	500	0.00%
2020/02/06	0	0.00	5	18.85	18.75	-5	484	-1.03%
2020/02/04	2	19.33	0	0.00	19.00	2	480	0.42%
2020/01/31	28	19.70	21	18.95	19.00	7	419	1.67%
2020/01/14	1	18.55	0	0.00	18.50	1	338	0.30%
2020/01/09	0	0.00	5	18.10	18.10	-5	372	-1.34%
2019/12/25	0	0.00	2	18.65	18.60	-2	401	-0.50%
2019/12/13	1	18.30	0	0.00	18.25	1	426	0.23%
2019/11/28	2	18.55	0	0.00	18.70	2	422	0.47%
2019/11/27	0	0.00	2	18.65	18.65	-2	424	-0.47%
2019/11/26	2	18.55	0	0.00	18.65	2	426	0.47%
2019/11/18	1	18.60	0	0.00	18.65	1	432	0.23%
2019/11/08	0	0.00	5	19.05	19.15	-5	418	-1.19%
2019/11/06	5	19.35	5	19.20	19.35	0	413	0.00%
2019/10/29	0	0.00	10	19.15	19.25	-10	413	-2.42%
2019/10/24	0	0.00	1	19.70	19.45	-1	434	-0.23%
2019/10/09	10	19.18	0	0.00	18.95	10	340	2.94%
2019/09/04	0	0.00	2	18.70	18.90	-2	296	-0.67%
2019/09/03	0	0.00	3	18.75	18.70	-3	296	-1.01%
2019/08/27	0	0.00	10	18.30	18.35	-10	290	-3.44%
2019/08/19	2	18.40	3	18.48	18.45	-1	288	-0.35%
2019/08/16	2	18.35	0	0.00	18.45	2	290	0.69%
2019/08/14	0	0.00	1	18.50	18.50	-1	294	-0.34%
2019/08/13	1	18.35	0	0.00	18.35	1	296	0.34%
2019/07/30	0	0.00	7	18.69	18.65	-7	296	-2.36%
2019/07/29	5	19.45	0	0.00	19.40	5	293	1.71%
2019/07/19	0	0.00	2	19.10	19.00	-2	255	-0.78%
2019/07/18	2	18.95	2	19.10	18.95	0	257	0.00%
2019/07/11	3	19.20	2	19.28	19.20	1	320	0.31%
2019/07/10	0	0.00	3	18.85	18.95	-3	316	-0.95%
2019/07/09	2	18.55	2	18.65	18.65	0	308	0.00%
2019/07/04	0	0.00	1	18.65	18.65	-1	316	-0.32%
2019/07/03	1	18.85	0	0.00	18.60	1	318	0.31%
2019/07/02	0	0.00	2	18.55	18.50	-2	324	-0.62%
2019/07/01	3	18.42	0	0.00	18.40	3	334	0.90%
2019/06/06	0	0.00	1	18.20	18.30	-1	390	-0.26%
2019/05/30	1	18.20	0	0.00	18.20	1	424	0.24%
2019/05/21	1	18.30	0	0.00	18.40	1	477	0.21%
2019/05/17	2	18.55	3	18.63	18.35	-1	492	-0.20%
2019/05/16	2	18.55	0	0.00	18.50	2	534	0.37%
2019/05/15	0	0.00	3	18.78	18.80	-3	572	-0.52%
2019/05/13	3	18.60	0	0.00	18.55	3	667	0.45%
2019/05/10	1	18.85	0	0.00	18.80	1	667	0.15%
2019/05/09	5	18.95	1	18.95	18.70	4	665	0.60%
2019/05/07	0	0.00	10	19.20	19.15	-10	656	-1.52%
2019/05/06	0	0.00	1	19.10	19.10	-1	656	-0.15%
2019/05/02	5	19.35	2	19.50	19.45	3	648	0.46%
2019/04/30	7	19.34	0	0.00	19.40	7	648	1.08%
2019/04/29	0	0.00	1	19.30	19.30	-1	648	-0.15%
2019/04/23	0	0.00	1	19.85	19.80	-1	646	-0.15%
2019/04/22	2	19.90	4	20.00	19.85	-2	638	-0.31%
2019/04/18	0	0.00	2	19.45	19.45	-2	606	-0.33%
2019/04/17	0	0.00	4	19.55	19.55	-4	601	-0.67%
2019/04/12	2	19.20	0	0.00	19.15	2	581	0.34%
2019/04/11	0	0.00	2	19.40	19.40	-2	578	-0.35%
2019/04/10	0	0.00	4	19.43	19.45	-4	575	-0.70%
2019/04/09	0	0.00	1	19.35	19.25	-1	572	-0.17%
2019/04/08	4	19.30	4	19.45	19.20	0	572	0.00%
2019/04/03	6	19.37	2	19.50	19.30	4	565	0.71%
2019/03/27	0	0.00	15	19.08	19.05	-15	566	-2.65%
2019/03/25	1	19.00	0	0.00	19.00	1	584	0.17%
2019/03/21	2	19.30	0	0.00	19.30	2	584	0.34%
2019/03/20	2	19.30	0	0.00	19.30	2	584	0.34%
2019/03/15	2	19.40	2	19.60	19.45	0	590	0.00%
2019/03/14	2	19.45	0	0.00	19.50	2	593	0.34%
2019/03/11	1	19.40	0	0.00	19.40	1	679	0.15%
2019/03/08	3	19.60	0	0.00	19.45	3	690	0.43%
2019/03/07	0	0.00	10	19.78	19.80	-10	682	-1.47%
2019/03/06	0	0.00	3	19.73	19.80	-3	684	-0.44%
2019/03/05	3	19.77	0	0.00	19.75	3	682	0.44%
2019/03/04	2	20.10	0	0.00	20.15	2	670	0.30%
2019/02/27	6	20.46	3	20.37	20.40	3	657	0.46%
2019/02/21	2	20.15	20	20.15	20.15	-18	684	-2.63%
2019/02/20	0	0.00	11	20.34	20.15	-11	689	-1.60%
2019/02/19	2	20.20	1	20.20	20.15	1	679	0.15%
2019/02/18	9	20.38	0	0.00	20.35	9	671	1.34%
2019/02/15	5	20.75	9	20.31	20.45	-4	660	-0.61%
2019/02/14	21	20.55	19	20.37	20.45	2	618	0.32%
2019/02/13	2	20.03	23	19.97	20.20	-21	579	-3.62%
2019/02/12	22	20.31	6	20.13	20.10	16	561	2.85%
2019/02/11	0	0.00	2	19.00	19.05	-2	492	-0.41%
2019/01/30	2	18.73	3	18.88	18.70	-1	490	-0.20%
2019/01/29	2	18.75	1	18.80	18.75	1	493	0.20%
2019/01/25	0	0.00	2	18.95	18.90	-2	500	-0.40%
2019/01/16	13	18.92	3	18.95	18.75	10	591	1.69%
2019/01/15	3	18.80	2	18.95	18.85	1	598	0.17%
2019/01/14	2	18.80	0	0.00	18.85	2	601	0.33%
2019/01/11	0	0.00	2	18.95	18.90	-2	608	-0.33%
2019/01/09	0	0.00	3	18.80	18.85	-3	612	-0.49%
2019/01/07	1	18.60	0	0.00	18.65	1	617	0.16%
2019/01/03	2	18.65	5	18.60	18.60	-3	670	-0.45%
2019/01/02	0	0.00	2	18.85	18.75	-2	677	-0.30%
2018/12/28	3	18.70	20	18.70	18.70	-17	680	-2.50%
2018/12/27	5	19.05	2	19.05	18.85	3	699	0.43%
2018/12/26	2	18.85	5	18.90	18.85	-3	708	-0.42%
2018/12/24	2	19.15	3	19.33	19.25	-1	740	-0.14%
2018/12/22	0	0.00	1	18.70	18.75	-1	735	-0.14%
2018/12/21	0	0.00	3	18.65	18.80	-3	743	-0.40%
2018/12/19	2	19.10	2	19.40	19.00	0	758	0.00%
2018/12/18	0	0.00	6	19.23	19.20	-6	789	-0.76%
2018/12/17	5	19.20	0	0.00	19.20	5	779	0.64%
2018/12/14	1	19.00	0	0.00	18.95	1	795	0.13%
2018/12/12	6	19.55	5	19.05	19.05	1	918	0.11%
2018/12/11	3	18.83	0	0.00	18.85	3	915	0.33%
2018/12/06	5	19.58	7	19.79	19.30	-2	926	-0.22%
2018/12/05	3	20.00	1	19.75	19.90	2	900	0.22%
2018/12/04	0	0.00	4	19.64	19.60	-4	895	-0.45%
2018/12/03	5	19.40	0	0.00	19.40	5	903	0.55%
2018/11/29	1	19.05	10	18.95	18.90	-9	938	-0.96%
2018/11/27	5	19.10	0	0.00	19.05	5	942	0.53%
2018/11/26	5	19.00	0	0.00	19.00	5	951	0.53%
2018/11/23	1	19.05	3	18.93	18.90	-2	1,023	-0.20%
2018/11/22	0	0.00	5	18.85	18.85	-5	1,041	-0.48%
2018/11/21	1	19.05	0	0.00	19.15	1	1,041	0.10%
2018/11/20	2	19.20	5	19.41	19.15	-3	1,037	-0.29%
2018/11/19	6	18.99	3	19.00	19.10	3	993	0.30%
2018/11/16	0	0.00	3	18.70	18.60	-3	984	-0.30%
2018/11/15	0	0.00	4	18.53	18.55	-4	986	-0.41%
2018/11/12	4	18.38	4	18.58	18.35	0	997	0.00%
2018/11/09	7	18.38	2	18.60	18.35	5	1,007	0.50%
2018/11/08	3	18.52	0	0.00	18.45	3	1,014	0.30%
2018/11/07	0	0.00	4	18.55	18.65	-4	1,020	-0.39%
2018/11/06	5	18.43	10	18.45	18.30	-5	1,069	-0.47%
2018/11/05	0	0.00	1	18.75	18.70	-1	1,075	-0.09%
2018/11/02	0	0.00	4	18.83	18.70	-4	1,102	-0.36%
2018/11/01	19	18.86	9	18.93	18.60	10	1,115	0.90%
2018/10/31	10	18.15	2	18.70	18.95	8	1,100	0.73%
2018/10/25	6	18.27	6	17.92	17.90	0	1,148	0.00%
2018/10/22	1	17.95	1	18.40	18.40	0	1,138	0.00%
2018/10/18	0	0.00	1	18.35	18.20	-1	1,162	-0.09%
2018/10/11	8	17.66	3	17.40	17.50	5	1,392	0.36%
2018/10/08	3	19.42	2	19.63	19.40	1	1,399	0.07%
2018/10/05	1	19.50	4	19.35	19.45	-3	1,467	-0.20%
2018/10/04	5	19.96	0	0.00	19.95	5	1,520	0.33%
2018/10/03	6	20.54	8	20.23	20.10	-2	1,582	-0.13%
2018/10/02	0	0.00	2	20.60	20.40	-2	1,745	-0.11%
2018/10/01	5	20.35	0	0.00	20.35	5	1,948	0.26%
2018/09/27	2	20.40	0	0.00	20.25	2	2,061	0.10%
2018/09/26	0	0.00	1	20.60	20.45	-1	2,148	-0.05%
2018/09/25	1	20.35	2	20.53	20.35	-1	2,762	-0.04%
2018/09/20	1	20.20	0	0.00	19.95	1	3,065	0.03%
2018/09/19	24	21.02	26	20.83	20.20	-2	3,054	-0.07%
2018/09/18	0	0.00	2	20.35	20.20	-2	2,948	-0.07%
2018/09/17	10	20.30	10	20.10	20.15	0	2,956	0.00%
2018/09/14	16	20.11	18	20.21	20.20	-2	2,961	-0.07%
2018/09/11	1	19.70	4	19.65	19.75	-3	3,099	-0.10%
2018/09/10	19	20.08	17	19.79	19.55	2	3,112	0.06%
2018/09/07	6	19.90	1	19.75	19.85	5	3,102	0.16%
2018/09/06	8	19.97	10	20.57	20.30	-2	3,089	-0.06%
2018/09/05	1	19.85	0	0.00	19.80	1	3,105	0.03%
2018/09/04	1	19.75	3	19.90	19.90	-2	3,374	-0.06%
2018/09/03	0	0.00	3	19.70	19.70	-3	3,565	-0.08%
2018/08/30	7	20.20	14	20.11	20.05	-7	3,597	-0.19%
2018/08/29	1	19.45	1	19.45	19.60	0	3,539	0.00%
2018/08/27	1	19.00	1	19.05	19.10	0	3,585	0.00%
2018/08/24	1	18.85	0	0.00	18.85	1	3,638	0.03%
2018/08/23	1	19.00	0	0.00	19.05	1	3,967	0.03%
2018/08/20	0	0.00	2	19.00	19.00	-2	4,093	-0.05%
2018/08/17	1	19.10	1	19.15	19.15	0	4,106	0.00%
2018/08/16	2	18.80	0	0.00	19.05	2	4,138	0.05%
2018/08/15	1	19.15	4	18.93	18.95	-3	4,240	-0.07%
2018/08/14	0	0.00	4	19.00	19.15	-4	4,300	-0.09%
2018/08/13	8	19.21	2	18.90	18.85	6	4,302	0.14%
2018/08/10	7	19.99	0	0.00	19.90	7	4,253	0.16%
2018/08/09	2	20.20	0	0.00	20.05	2	4,247	0.05%
2018/08/08	2	20.08	10	19.90	20.05	-8	4,233	-0.19%
2018/08/07	0	0.00	13	19.95	19.90	-13	4,219	-0.31%
2018/08/06	1	20.25	0	0.00	20.05	1	4,215	0.02%
2018/08/03	13	20.53	6	20.60	20.30	7	4,209	0.17%
2018/07/27	3	20.10	5	20.20	20.10	-2	4,127	-0.05%
2018/07/26	0	0.00	5	20.05	20.05	-5	4,122	-0.12%
2018/07/25	10	20.16	2	20.15	20.15	8	4,113	0.19%
2018/07/23	0	0.00	10	20.50	20.20	-10	4,082	-0.24%
2018/07/20	1	20.75	1	20.60	20.45	0	4,075	0.00%
2018/07/19	28	21.23	0	0.00	20.60	28	4,032	0.69%
2018/07/18	0	0.00	6	21.40	21.35	-6	3,902	-0.15%
2018/07/17	5	20.87	56	20.78	20.75	-51	3,862	-1.32%
2018/07/16	3	21.58	0	0.00	21.00	3	3,837	0.08%
2018/07/13	27	21.76	13	21.64	21.55	14	3,804	0.37%
2018/07/12	6	21.68	2	21.68	21.60	4	3,740	0.11%
2018/07/11	31	21.06	35	21.50	21.65	-4	3,675	-0.11%
2018/07/10	63	21.70	3	21.40	21.40	60	3,610	1.66%
2018/07/09	15	21.00	24	21.49	21.80	-9	3,425	-0.26%
2018/07/06	6	20.28	56	20.55	20.85	-50	3,218	-1.55%
2018/07/05	3	20.48	5	20.95	20.00	-2	3,163	-0.06%
2018/07/04	35	21.17	21	20.85	21.45	14	3,095	0.45%
2018/07/03	87	22.12	45	22.24	21.35	42	3,010	1.39%
2018/07/02	14	21.24	19.6	21.17	21.60	-5.6	2,391	-0.23%
2018/06/29	10	19.90	0	0.00	19.65	10	2,070	0.48%
2018/06/28	1	19.65	0	0.00	19.65	1	2,054	0.05%
2018/06/22	2	20.48	40	20.51	20.40	-38	2,027	-1.87%
2018/06/21	46	21.14	1	21.45	20.80	45	2,013	2.23%
2018/06/20	0	0.00	22	19.87	20.75	-22	1,914	-1.15%
2018/06/19	0	0.00	9	20.21	20.05	-9	1,887	-0.48%
2018/06/15	2	20.65	6	20.52	20.45	-4	1,869	-0.21%
2018/06/14	10	20.83	0	0.00	20.65	10	1,857	0.54%
2018/06/13	30	21.41	73	20.86	20.80	-43	1,842	-2.33%
2018/06/12	84	21.78	13	21.97	21.50	71	1,787	3.97%
2018/06/11	2	20.60	7	20.62	21.10	-5	1,521	-0.33%
2018/06/07	1	20.00	0	0.00	19.80	1	1,334	0.07%
2018/06/05	2	19.98	0	0.00	19.70	2	1,381	0.14%
2018/06/04	1	20.15	15	20.20	20.00	-14	1,355	-1.03%
2018/06/01	1	20.50	0	0.00	20.20	1	1,339	0.07%
2018/05/31	13	21.40	7	21.50	21.05	6	1,316	0.46%
2018/05/30	3	20.05	10	20.58	20.80	-7	1,000	-0.70%
2018/05/28	2	19.45	0	0.00	19.25	2	934	0.21%
2018/05/25	0	0.00	10	19.85	19.45	-10	938	-1.07%
2018/05/24	0	0.00	6	20.00	19.95	-6	952	-0.63%
2018/05/23	5	19.95	4	19.95	20.00	1	1,032	0.10%
2018/05/22	1	19.60	1	19.60	19.80	0	961	0.00%
2018/05/18	0	0.00	1	19.00	18.90	-1	892	-0.11%
2018/05/16	0	0.00	3	19.12	18.90	-3	909	-0.33%
2018/05/15	0	0.00	1	18.80	18.65	-1	915	-0.11%
2018/05/14	1	18.70	8	18.70	18.75	-7	958	-0.73%
2018/05/07	0	0.00	5	18.65	18.65	-5	1,065	-0.47%
2018/05/03	0	0.00	2	18.30	18.40	-2	1,090	-0.18%
2018/04/30	0	0.00	1	18.25	18.30	-1	1,106	-0.09%
2018/04/26	6	17.95	1	18.25	17.95	5	1,127	0.44%
2018/04/23	2	18.60	0	0.00	18.40	2	1,173	0.17%
2018/04/19	0	0.00	5	18.55	18.50	-5	1,223	-0.41%
2018/04/18	1	18.75	2	18.60	18.50	-1	1,234	-0.08%
2018/04/17	1	18.45	0	0.00	18.45	1	1,265	0.08%
2018/04/16	0	0.00	1	19.10	18.70	-1	1,281	-0.08%
2018/04/13	0	0.00	10	18.95	18.85	-10	1,341	-0.75%
2018/04/09	28	18.89	0	0.00	18.75	28	1,478	1.89%
2018/04/02	0	0.00	1	18.60	18.70	-1	1,717	-0.06%
2018/03/31	2	18.73	0.6	18.90	18.70	1.4	1,785	0.08%
2018/03/30	1	18.70	1	18.65	18.65	0	1,825	0.00%
2018/03/23	5	18.95	0	0.00	18.90	5	2,441	0.20%
2018/03/22	1	19.50	0	0.00	19.35	1	2,460	0.04%
2018/03/21	1	19.55	0	0.00	19.55	1	2,487	0.04%
2018/03/20	1	19.75	10	19.65	19.60	-9	2,551	-0.35%
2018/03/15	3	19.92	0	0.00	19.90	3	3,072	0.10%
2018/03/13	6	19.93	0	0.00	19.90	6	3,199	0.19%
2018/03/12	15	20.53	3	20.30	20.00	12	3,210	0.37%
2018/03/09	1	20.30	27	20.21	20.30	-26	3,181	-0.82%
2018/03/07	3	19.80	0	0.00	19.70	3	3,117	0.10%
2018/03/06	6	20.21	3	20.37	20.15	3	3,109	0.10%
2018/03/05	2	19.95	0	0.00	19.70	2	3,088	0.06%
2018/03/01	2	20.08	4	20.29	20.45	-2	3,076	-0.07%
2018/02/27	6	20.18	1	20.00	19.80	5	3,047	0.16%
2018/02/26	5	20.10	5	20.53	20.10	0	3,039	0.00%
2018/02/23	14	20.59	8	20.37	20.25	6	3,026	0.20%
2018/02/22	4	19.51	2	19.83	19.30	2	2,920	0.07%
2018/02/21	0	0.00	2	19.00	19.10	-2	2,887	-0.07%
2018/02/12	1	18.65	0	0.00	18.75	1	2,886	0.03%
2018/02/09	2	18.30	1	18.50	18.60	1	2,889	0.03%
2018/02/07	2	18.63	4	18.84	18.80	-2	2,925	-0.07%
2018/02/06	3	18.40	0	0.00	18.10	3	2,923	0.10%
2018/02/05	2	19.45	0	0.00	19.50	2	2,912	0.07%
2018/02/01	0	0.00	1	20.35	20.05	-1	2,926	-0.03%
2018/01/31	3	19.45	4	19.99	20.00	-1	2,902	-0.03%
2018/01/30	2	19.65	0	0.00	19.60	2	2,900	0.07%
2018/01/29	3	19.95	0	0.00	19.90	3	2,900	0.10%
2018/01/26	6	19.55	10	19.55	19.70	-4	2,888	-0.14%
2018/01/25	11	19.62	0	0.00	19.60	11	2,894	0.38%
2018/01/23	5	19.56	0	0.00	19.55	5	2,972	0.17%
2018/01/22	2	19.60	0	0.00	19.65	2	3,049	0.07%
2018/01/18	4	20.35	0	0.00	19.95	4	3,078	0.13%
2018/01/17	4	20.38	3	20.50	20.30	1	3,089	0.03%
2018/01/16	0	0.00	16	20.30	20.30	-16	3,079	-0.52%
2018/01/15	1	19.65	0	0.00	19.65	1	3,073	0.03%
2018/01/11	8	19.78	5	19.70	19.80	3	3,154	0.10%
2018/01/10	0	0.00	16	20.41	20.30	-16	3,147	-0.51%
2018/01/09	3	20.73	3	20.92	20.65	0	3,157	0.00%
2018/01/04	7	20.76	0	0.00	20.60	7	3,129	0.22%
2018/01/03	10	20.90	3	21.20	20.90	7	3,129	0.22%
2018/01/02	10	20.88	1	20.65	20.85	9	3,128	0.29%