欣銓 (3264)-第一金-桃園券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
2,650張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/17	3	75.40	0	0.00	74.90	3	5,901	0.05%
2024/06/14	2	74.75	2	74.40	74.70	0	6,274	0.00%
2024/06/13	4.2	75.00	0	0.00	75.50	4.2	6,406	0.07%
2024/06/12	0	0.00	0.1	75.70	76.20	-0.1	6,395	0.00%
2024/06/11	3	76.30	0	0.00	75.20	3	6,398	0.05%
2024/06/07	1	75.50	0.1	75.90	75.80	0.9	6,467	0.01%
2024/06/06	0	0.00	2	74.90	75.50	-2	6,495	-0.03%
2024/06/05	15	75.95	14	75.82	75.00	1	6,519	0.02%
2024/06/04	23	75.31	1.2	73.95	75.80	21.8	6,781	0.32%
2024/06/03	2	73.20	1	73.00	73.10	1	6,953	0.01%
2024/05/31	2.2	72.65	0	0.00	72.60	2.2	6,972	0.03%
2024/05/30	0.2	74.00	0	0.00	73.90	0.2	7,091	0.00%
2024/05/28	0.3	73.90	2	74.10	73.90	-1.8	7,423	-0.02%
2024/05/27	1	72.80	0	0.00	73.00	1	7,430	0.01%
2024/05/23	1	71.80	0	0.00	71.10	1	7,526	0.01%
2024/05/22	0	0.00	1	72.90	72.50	-1	7,488	-0.01%
2024/05/21	2	71.10	0	0.00	71.00	2	7,445	0.03%
2024/05/20	1	71.80	1	72.80	71.50	0	7,378	0.00%
2024/05/17	1	71.60	0	0.00	71.60	1	7,295	0.01%
2024/05/16	2	73.50	0	0.00	73.60	2	7,263	0.03%
2024/05/14	1	72.60	0	0.00	72.20	1	7,397	0.01%
2024/05/13	1	73.00	0	0.00	73.00	1	7,428	0.01%
2024/05/09	3	72.53	1	71.90	71.70	2	7,538	0.03%
2024/05/08	1	72.00	0	0.00	73.00	1	7,518	0.01%
2024/04/30	0	0.00	3	71.93	73.30	-3	7,628	-0.04%
2024/04/29	3	72.57	9	72.71	72.30	-6	7,587	-0.08%
2024/04/19	1	79.50	0	0.00	79.80	1	7,664	0.01%
2024/04/18	0	0.00	7	79.86	80.00	-7	7,630	-0.09%
2024/04/17	5	78.50	1	79.00	78.50	4	7,682	0.05%
2024/04/16	1	77.60	0	0.00	78.30	1	7,749	0.01%
2024/04/15	0	0.00	2	79.00	79.00	-2	7,718	-0.03%
2024/04/12	3	79.57	2	80.70	79.30	1	7,741	0.01%
2024/04/11	0	0.00	3	78.60	80.00	-3	7,753	-0.04%
2024/04/10	7	79.66	2	81.30	79.50	5	7,790	0.06%
2024/04/09	3	81.07	1	81.30	80.80	2	7,710	0.03%
2024/04/08	0	0.00	1	81.40	81.50	-1	7,808	-0.01%
2024/04/03	4	81.83	0	0.00	81.30	4	7,877	0.05%
2024/04/01	2	82.50	33	82.58	82.60	-31	7,925	-0.39%
2024/03/29	1	83.30	10	83.90	83.60	-9	7,995	-0.11%
2024/03/28	5	84.44	2	83.90	82.30	3	7,756	0.04%
2024/03/27	13	80.15	3	81.77	84.00	10	7,619	0.13%
2024/03/26	14	79.48	1	79.90	79.80	13	7,533	0.17%
2024/03/25	0	0.00	3	82.27	81.50	-3	7,534	-0.04%
2024/03/22	17.1	82.63	4	82.43	81.90	13.1	7,656	0.17%
2024/03/21	1	85.50	69	85.59	85.80	-68	7,676	-0.89%
2024/03/20	12.5	87.09	38	86.14	85.00	-25.5	7,656	-0.33%
2024/03/19	16	84.94	42	83.45	85.60	-26	7,407	-0.35%
2024/03/18	35	80.19	26	79.13	80.90	9	7,155	0.13%
2024/03/14	10.5	77.37	0	0.00	76.10	10.5	7,092	0.15%
2024/03/13	10.5	77.82	24	78.85	77.80	-13.5	7,099	-0.19%
2024/03/12	0	0.00	2	77.70	77.60	-2	7,120	-0.03%
2024/03/11	15	78.39	25	77.49	77.00	-10	7,290	-0.14%
2024/03/08	56	79.36	47	79.41	79.10	9	7,393	0.12%
2024/03/07	3	77.37	6	77.88	78.60	-3	7,435	-0.04%
2024/03/06	0	0.00	25	76.08	77.00	-25	7,346	-0.34%
2024/03/05	9	76.21	21	76.54	76.60	-12	7,364	-0.16%
2024/03/04	27	75.44	23	74.96	76.10	4	7,230	0.06%
2024/03/01	12	73.00	3	72.73	72.70	9	7,016	0.13%
2024/02/29	38	71.10	2	71.10	71.00	36	6,895	0.52%
2024/02/27	1	71.10	1	72.00	71.50	0	6,881	0.00%
2024/02/26	2	72.50	1	72.40	72.50	1	6,876	0.01%
2024/02/23	3	74.90	13	75.80	74.10	-10	6,867	-0.15%
2024/02/22	9	74.27	30	74.30	74.80	-21	6,855	-0.31%
2024/02/21	10	73.90	0	0.00	73.40	10	6,806	0.15%
2024/02/16	10	75.30	1	75.20	73.90	9	6,785	0.13%
2024/02/15	10	72.80	3	73.40	74.00	7	6,735	0.10%
2024/02/05	1	71.80	2	71.70	71.80	-1	6,765	-0.01%
2024/02/02	19	71.85	0	0.00	71.80	19	6,752	0.28%
2024/02/01	1	72.60	17	73.01	73.00	-16	6,716	-0.24%
2024/01/31	1	74.20	1	73.90	73.90	0	6,709	0.00%
2024/01/26	3	74.47	55	74.19	73.70	-52	6,939	-0.75%
2024/01/25	0	0.00	2	75.70	75.60	-2	6,949	-0.03%
2024/01/24	1	74.70	0	0.00	75.50	1	6,955	0.01%
2024/01/23	1	75.50	0	0.00	75.20	1	7,008	0.01%
2024/01/22	58	75.92	24	75.34	75.70	34	6,986	0.49%
2024/01/19	28	75.03	84	74.97	75.30	-56	7,183	-0.78%
2024/01/18	60	73.73	1	74.20	74.30	59	7,100	0.83%
2024/01/17	2	73.40	5.6	73.34	72.90	-3.6	7,019	-0.05%
2024/01/16	1	72.00	3.1	72.93	73.20	-2.1	6,960	-0.03%
2024/01/15	0	0.00	2.1	72.00	72.10	-2.1	6,909	-0.03%
2024/01/12	21	70.84	5	71.10	71.50	16	6,964	0.23%
2024/01/11	2	70.65	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1	71.80	2	71.75	71.80	-1	6,867	-0.01%
2024/01/09	1	70.90	1	71.40	71.00	0	6,789	0.00%
2024/01/08	0	0.00	4	71.50	71.20	-4	6,765	-0.06%
2024/01/05	1	72.40	0	0.00	72.10	1	6,772	0.01%
2024/01/03	2	72.45	0	0.00	72.40	2	6,664	0.03%
2024/01/02	1	73.30	1	73.30	73.30	0	6,628	0.00%
2023/12/29	15	74.25	2	74.35	74.00	13	6,534	0.20%
2023/12/28	2	74.05	0	0.00	73.90	2	6,491	0.03%
2023/12/27	14	74.45	1.6	74.44	74.60	12.4	6,507	0.19%
2023/12/26	22	73.65	1	73.20	73.90	21	6,523	0.32%
2023/12/25	30.6	73.75	2	73.30	72.90	28.6	6,440	0.44%
2023/12/22	4	75.08	2	75.05	75.20	2	6,332	0.03%
2023/12/21	13	74.72	0	0.00	74.70	13	6,267	0.21%
2023/12/20	10	76.30	0	0.00	76.10	10	6,188	0.16%
2023/12/19	16	76.46	3	77.17	76.80	13	6,160	0.21%
2023/12/18	1	80.46	13	80.85	78.50	-12	6,053	-0.20%
2023/12/15	15	81.26	10	83.70	81.00	5	6,103	0.08%
2023/12/14	10	82.00	31	81.82	82.00	-21	6,079	-0.35%
2023/12/13	11	80.51	42	80.51	80.40	-31	6,085	-0.51%
2023/12/12	14	80.51	13	80.52	80.60	1	6,078	0.02%
2023/12/11	1	78.90	1.2	78.93	78.60	-0.2	6,141	0.00%
2023/12/08	1	78.40	1	78.80	77.90	0	6,309	0.00%
2023/12/07	4.2	78.09	4	78.10	77.50	0.2	6,546	0.00%
2023/12/06	11	79.78	21	78.12	79.80	-10	6,603	-0.15%
2023/12/05	15	76.58	30	77.96	76.40	-15	6,492	-0.23%
2023/12/04	111	77.95	70	76.77	77.50	41	6,460	0.63%	大買/
2023/12/01	21	74.34	7	73.21	74.40	14	6,201	0.23%
2023/11/30	10.5	70.99	1	71.00	70.40	9.5	6,133	0.15%
2023/11/29	0	0.00	1	70.00	70.40	-1	6,106	-0.02%
2023/11/28	10	69.10	0	0.00	69.60	10	6,162	0.16%
2023/11/27	1.4	69.11	2	69.30	68.70	-0.7	6,174	-0.01%
2023/11/24	2.2	69.28	0	0.00	69.30	2.2	6,227	0.04%
2023/11/21	2.2	69.25	3	69.17	68.90	-0.8	6,298	-0.01%
2023/11/20	0.5	68.74	0.1	68.80	68.90	0.4	6,390	0.01%
2023/11/17	0.1	68.80	2	69.20	69.30	-1.9	6,529	-0.03%
2023/11/16	1.2	68.76	1	69.20	68.70	0.2	6,524	0.00%
2023/11/15	0.6	68.74	0	0.00	68.30	0.6	6,509	0.01%
2023/11/14	1	68.90	1	68.90	68.70	0	6,501	0.00%
2023/11/13	2	68.50	26	68.85	69.10	-24	6,486	-0.37%
2023/11/09	0.5	66.86	2	67.10	67.10	-1.6	6,408	-0.02%
2023/11/08	2	67.85	22	68.26	67.60	-20	6,440	-0.31%
2023/11/07	1	67.40	3	67.63	67.80	-2	6,406	-0.03%
2023/11/06	9	67.39	28	67.51	67.90	-19	6,390	-0.30%
2023/11/03	10	66.90	21	66.63	66.90	-11	6,306	-0.17%
2023/11/02	13	65.93	11	65.53	66.00	2	6,288	0.03%
2023/11/01	10	64.80	10	65.60	64.80	0	6,320	0.00%
2023/10/31	10	65.00	4	64.98	65.00	6	6,313	0.10%
2023/10/30	1.1	64.15	0	0.00	64.60	1.1	6,366	0.02%
2023/10/27	17	66.27	3	66.50	64.00	14	6,470	0.22%
2023/10/26	0	0.00	14	64.75	64.30	-14	6,517	-0.21%
2023/10/25	1	64.90	0	0.00	64.90	1	6,834	0.01%
2023/10/24	1	64.20	6	65.03	64.60	-5	6,896	-0.07%
2023/10/23	8	64.49	11	65.45	64.20	-3	6,867	-0.04%
2023/10/20	12	64.90	22	64.17	65.00	-10	6,837	-0.15%
2023/10/19	1	62.20	1	63.00	63.30	0	6,849	0.00%
2023/10/18	0	0.00	2	62.55	62.70	-2	6,961	-0.03%
2023/10/17	1	62.50	1	63.00	62.40	0	7,098	0.00%
2023/10/16	2	61.90	0	0.00	62.30	2	7,341	0.03%
2023/10/13	1	63.00	3	62.60	63.10	-2	7,398	-0.03%
2023/10/12	1	61.50	0	0.00	62.40	1	7,422	0.01%
2023/10/11	1	62.00	0	0.00	61.80	1	7,518	0.01%
2023/10/05	21	62.99	2	62.80	62.80	19	7,650	0.25%
2023/10/04	1	61.00	2	61.75	62.00	-1	7,686	-0.01%
2023/10/03	4	62.25	0	0.00	62.10	4	7,692	0.05%
2023/10/02	0	0.00	3	63.30	63.30	-3	7,673	-0.04%
2023/09/28	1	61.80	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.50	0	0.00	61.80	1	7,733	0.01%
2023/09/26	4.1	62.77	0	0.00	62.20	4.1	7,868	0.05%
2023/09/25	22	64.02	0	0.00	63.20	22	7,928	0.28%
2023/09/22	8	63.36	6	63.47	63.40	2	7,983	0.03%
2023/09/21	6	63.72	3	64.00	63.30	3	7,989	0.04%
2023/09/20	13	65.72	32	66.64	65.00	-19	8,003	-0.24%
2023/09/19	2	67.60	8	68.31	67.80	-6	7,885	-0.08%
2023/09/18	3.1	68.16	13	68.62	67.30	-10	7,881	-0.13%
2023/09/15	11	68.40	3	68.90	68.40	8	7,932	0.10%
2023/09/14	7.1	68.40	19.1	69.27	68.30	-12.1	8,033	-0.15%
2023/09/13	4	68.78	3	69.50	69.30	1	8,128	0.01%
2023/09/12	35.1	68.20	44	68.76	68.20	-8.9	8,139	-0.11%
2023/09/11	14	66.21	5	66.58	65.60	9	8,096	0.11%
2023/09/08	2	66.00	2	65.45	65.80	0	8,040	0.00%
2023/09/06	2	64.75	23	65.21	65.00	-21	7,993	-0.26%
2023/09/05	0	0.00	22	64.28	64.40	-22	7,953	-0.28%
2023/09/04	0	0.00	1	63.20	63.30	-1	7,886	-0.01%
2023/09/01	3	62.60	2	62.90	62.70	1	7,876	0.01%
2023/08/31	1	62.40	6	62.32	62.50	-5	7,809	-0.06%
2023/08/30	0	0.00	1	62.00	62.00	-1	7,806	-0.01%
2023/08/28	3	61.70	0	0.00	61.10	3	7,794	0.04%
2023/08/25	0	0.00	12	61.44	61.50	-12	7,717	-0.16%
2023/08/24	2	61.60	3	61.77	61.40	-1	7,713	-0.01%
2023/08/23	2	60.10	29	61.00	60.90	-27	7,717	-0.35%
2023/08/22	4	59.20	0	0.00	58.80	4	7,816	0.05%
2023/08/21	10	58.15	0	0.00	58.60	10	7,815	0.13%
2023/08/18	7	58.51	0	0.00	58.20	7	7,805	0.09%
2023/08/16	2	57.50	0	0.00	58.00	2	7,780	0.03%
2023/08/15	0	0.00	2	58.15	58.40	-2	7,789	-0.03%
2023/08/14	1	57.40	3	57.10	57.30	-2	7,782	-0.03%
2023/08/11	12	58.68	20	58.80	58.80	-8	7,709	-0.10%
2023/08/10	11	59.45	5	59.44	59.50	6	7,662	0.08%
2023/08/09	1	60.30	0	0.00	60.70	1	7,615	0.01%
2023/08/08	2	60.75	1	61.00	60.80	1	7,593	0.01%
2023/08/07	2	61.35	2	61.35	61.70	0	7,542	0.00%
2023/08/04	4	59.88	0	0.00	60.80	4	7,438	0.05%
2023/08/02	13	60.79	4	60.75	60.40	9	7,414	0.12%
2023/08/01	7	60.80	4	60.53	60.70	3	7,291	0.04%
2023/07/31	12	62.95	16.3	62.77	61.70	-4.3	7,170	-0.06%
2023/07/28	41	63.81	82	64.01	64.10	-41	6,834	-0.60%
2023/07/27	8	60.79	23	61.40	61.50	-15	6,461	-0.23%
2023/07/26	2	61.65	3	61.60	61.40	-1	6,392	-0.02%
2023/07/25	10	62.40	12	62.43	62.40	-2	6,388	-0.03%
2023/07/24	39	61.78	4	61.65	61.80	35	6,360	0.55%
2023/07/21	18	62.57	15	63.07	63.30	3	6,277	0.05%
2023/07/20	4	63.13	2	63.50	63.90	2	6,173	0.03%
2023/07/19	20	64.05	10.5	63.73	63.50	9.5	6,018	0.16%
2023/07/18	1	62.20	12	62.77	63.00	-11	5,804	-0.19%
2023/07/17	0	0.00	8	61.88	62.30	-8	5,787	-0.14%
2023/07/14	22	61.60	21	62.08	61.10	1	5,768	0.02%
2023/07/13	5	61.80	23	62.20	62.00	-18	5,679	-0.32%
2023/07/12	1	60.60	0	0.00	60.70	1	5,566	0.02%
2023/07/11	4	61.23	0	0.00	61.40	4	5,602	0.07%
2023/07/10	2	60.35	0	0.00	60.90	2	5,564	0.04%
2023/07/07	11.5	60.36	2	60.15	60.40	9.5	5,564	0.17%
2023/07/06	2	61.25	2	61.00	61.00	0	5,565	0.00%
2023/07/05	14	63.45	3.2	63.13	62.40	10.8	5,534	0.20%
2023/07/04	14	62.94	19	62.81	62.90	-5	5,450	-0.09%
2023/07/03	5	61.24	7	61.56	61.40	-2	5,325	-0.04%
2023/06/30	2	60.15	2	60.35	60.90	0	5,283	0.00%
2023/06/29	4.2	60.00	1	60.20	60.30	3.2	5,241	0.06%
2023/06/28	15	61.49	6	61.75	61.10	9	5,207	0.17%
2023/06/27	3	60.73	11	60.95	60.40	-8	5,197	-0.15%
2023/06/26	26	59.68	0	0.00	59.60	26	5,216	0.50%
2023/06/21	27	60.79	2	60.65	60.20	25	5,152	0.49%
2023/06/20	67	61.99	17	62.66	61.70	50	5,035	0.99%
2023/06/19	15	65.54	36	65.36	65.50	-21	4,856	-0.43%
2023/06/16	23	64.40	15	64.38	64.00	8	4,636	0.17%
2023/06/15	40	63.56	5	63.88	63.90	35	4,478	0.78%
2023/06/14	1	61.50	3	61.13	61.40	-2	4,336	-0.05%
2023/06/13	2	60.10	32	60.75	60.50	-30	4,458	-0.67%
2023/06/12	3	60.07	5	60.60	59.30	-2	4,532	-0.04%
2023/06/09	1	60.00	0	0.00	60.20	1	4,588	0.02%
2023/06/08	0	0.00	7	59.06	59.40	-7	4,606	-0.15%
2023/06/07	1	59.30	2	59.00	59.10	-1	4,715	-0.02%
2023/06/05	6	58.40	1	58.40	58.80	5	4,956	0.10%
2023/06/02	1	58.50	2	58.40	58.50	-1	5,141	-0.02%
2023/05/31	1	58.00	0	0.00	58.20	1	5,204	0.02%
2023/05/30	0	0.00	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	1	58.10	2	58.40	58.40	-1	5,167	-0.02%
2023/05/26	4	57.05	7	57.34	57.40	-3	5,104	-0.06%
2023/05/24	1	54.20	0	0.00	54.80	1	4,916	0.02%
2023/05/23	0	0.00	7	54.60	54.60	-7	4,948	-0.14%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/12	1	52.90	0.1	53.20	53.10	0.9	5,249	0.02%
2023/05/11	0	0.00	0.1	53.70	53.30	-0.1	5,274	0.00%
2023/05/09	7	53.80	0	0.00	54.20	7	5,391	0.13%
2023/05/02	1	53.50	3	54.10	53.90	-2	5,576	-0.04%
2023/04/28	2	54.05	0	0.00	54.00	2	5,670	0.04%
2023/04/26	1	52.90	0	0.00	53.30	1	5,670	0.02%
2023/04/25	3	53.10	0	0.00	53.00	3	5,641	0.05%
2023/04/24	1	54.50	0	0.00	54.40	1	5,588	0.02%
2023/04/21	5	54.80	1	55.20	54.60	4	5,579	0.07%
2023/04/20	8	55.78	0	0.00	55.80	8	5,528	0.14%
2023/04/14	1.2	57.13	0	0.00	57.40	1.2	5,383	0.02%
2023/04/13	1	58.30	20	57.90	57.70	-19	5,332	-0.36%
2023/04/12	0	0.00	1	58.40	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	13	58.32	58.30	-13	5,258	-0.25%
2023/04/10	7	57.50	0	0.00	57.40	7	5,226	0.13%
2023/04/06	0	0.00	2	58.40	58.30	-2	5,139	-0.04%
2023/03/31	0	0.00	3	58.10	57.50	-3	5,082	-0.06%
2023/03/28	6	56.00	1	56.00	56.10	5	4,986	0.10%
2023/03/27	7	56.84	0	0.00	56.70	7	4,901	0.14%
2023/03/24	1	58.20	4	58.50	58.00	-3	4,809	-0.06%
2023/03/23	0	58.10	0	0.00	58.40	0	4,764	0.00%
2023/03/22	1	57.90	0	0.00	57.70	1	4,696	0.02%
2023/03/21	7	57.54	3	57.87	58.00	4	4,642	0.09%
2023/03/20	9	57.88	0	0.00	57.60	9	4,600	0.20%
2023/03/17	4	58.00	5	57.80	57.70	-1	4,536	-0.02%
2023/03/16	30	57.61	5	57.66	57.20	25	4,434	0.56%
2023/03/15	0	0.00	2	59.20	58.50	-2	4,213	-0.05%
2023/03/14	4	57.40	0	0.00	57.30	4	4,080	0.10%
2023/03/13	1	55.80	4	57.50	57.40	-3	3,957	-0.08%
2023/03/10	11	56.85	0	0.00	56.50	11	3,845	0.29%
2023/03/09	1	58.90	1	59.70	59.40	0	3,717	0.00%
2023/03/08	5	59.86	3	59.57	59.60	2	3,611	0.06%
2023/03/07	3	58.40	9	59.04	58.90	-6	3,442	-0.17%
2023/03/06	0	0.00	1	56.90	56.90	-1	3,315	-0.03%
2023/03/03	1	55.70	2	56.10	56.40	-1	3,276	-0.03%
2023/03/01	1	55.00	0	0.00	55.10	1	3,282	0.03%
2023/02/24	0	0.00	5	56.10	56.10	-5	3,275	-0.15%
2023/02/23	2	55.85	5	55.54	56.10	-3	3,201	-0.09%
2023/02/22	2	54.30	1	54.10	54.80	1	3,171	0.03%
2023/02/21	2	54.45	5	54.60	54.40	-3	3,187	-0.09%
2023/02/20	1	55.00	0	0.00	54.80	1	3,236	0.03%
2023/02/17	1	54.20	0	0.00	55.00	1	3,274	0.03%
2023/02/15	1	54.11	0	0.00	54.30	1	3,415	0.03%
2023/02/13	1	55.30	0	0.00	55.90	1	3,474	0.03%
2023/02/10	2	55.70	2.1	55.46	55.30	-0.1	3,588	0.00%
2023/02/09	0	0.00	1	55.70	56.00	-1	3,616	-0.03%
2023/02/08	3	56.23	6	56.07	56.10	-3	3,639	-0.08%
2023/02/07	2	56.00	0	0.00	56.40	2	3,581	0.06%
2023/02/06	0	0.00	12	55.50	55.50	-12	3,626	-0.33%
2023/02/03	0	0.00	1	55.00	55.10	-1	3,748	-0.03%
2023/02/02	4	55.10	3	55.00	54.70	1	3,735	0.03%
2023/02/01	0	0.00	5	54.02	53.90	-5	3,795	-0.13%
2023/01/31	1	52.60	0	0.00	52.70	1	3,740	0.03%
2023/01/30	0.1	52.75	5	52.92	53.00	-4.9	3,744	-0.13%
2023/01/17	0.1	51.20	5	51.24	51.10	-4.9	3,697	-0.13%
2023/01/16	3	51.00	4	51.00	50.90	-1	3,724	-0.03%
2023/01/09	0	0.00	1	51.00	50.90	-1	3,945	-0.03%
2022/12/30	0	0.00	1	49.10	49.60	-1	4,069	-0.02%
2022/12/29	0.2	47.93	0	0.00	48.30	0.2	4,076	0.00%
2022/12/28	1	48.40	0	0.00	48.20	1	4,116	0.02%
2022/12/27	1	49.65	0	0.00	49.30	1	4,117	0.02%
2022/12/26	0	0.00	10	49.55	49.55	-10	4,157	-0.24%
2022/12/23	0	0.00	10	49.80	49.85	-10	4,190	-0.24%
2022/12/22	13	50.92	0	0.00	50.30	13	4,214	0.31%
2022/12/21	10	50.10	0	0.00	49.90	10	4,223	0.24%
2022/12/12	0	0.00	1	50.10	49.90	-1	4,281	-0.02%
2022/12/07	1	49.95	1	49.95	50.10	0	4,324	0.00%
2022/12/06	3	50.93	0	0.00	50.60	3	4,321	0.07%
2022/12/05	0	0.00	13	51.55	52.10	-13	4,321	-0.30%
2022/12/02	1	50.80	0	0.00	51.00	1	4,380	0.02%
2022/12/01	10	50.60	3	50.57	50.30	7	4,376	0.16%
2022/11/29	0	0.00	1	49.60	49.55	-1	4,402	-0.02%
2022/11/28	2	50.65	1	49.80	49.65	1	4,372	0.02%
2022/11/25	0	0.00	3	49.90	50.10	-3	4,293	-0.07%
2022/11/24	5	49.26	13	49.18	49.25	-8	4,259	-0.19%
2022/11/22	0	0.00	27	50.07	50.10	-27	4,174	-0.65%
2022/11/21	3	49.90	11	50.02	50.10	-8	4,172	-0.19%
2022/11/18	0	0.00	14	50.13	50.10	-14	4,186	-0.33%
2022/11/17	6	49.86	1	49.50	50.30	5	4,147	0.12%
2022/11/16	10	49.60	2	49.75	50.00	8	4,132	0.19%
2022/11/15	1	48.75	17	48.87	48.90	-16	4,093	-0.39%
2022/11/14	16	48.73	18	48.58	48.70	-2	4,045	-0.05%
2022/11/11	20	48.19	12	48.20	48.35	8	3,975	0.20%
2022/11/10	3	46.00	3	46.75	46.75	0	3,816	0.00%
2022/11/09	0	0.00	3	46.22	46.15	-3	3,794	-0.08%
2022/11/08	1	45.70	6	45.89	45.30	-5	3,716	-0.13%
2022/11/07	0	0.00	5	44.89	44.85	-5	3,619	-0.14%
2022/11/03	2	43.80	1	43.90	44.00	1	3,581	0.03%
2022/11/02	9	44.22	14	44.21	43.85	-5	3,611	-0.14%
2022/11/01	5	43.53	8	42.97	43.95	-3	3,661	-0.08%
2022/10/31	7.2	42.10	4	41.88	41.85	3.2	3,563	0.09%
2022/10/28	23	42.75	8	42.33	41.65	15	3,615	0.41%
2022/10/27	0	0.00	4	40.40	40.60	-4	3,500	-0.11%
2022/10/26	5	40.05	4	39.86	39.70	1	3,520	0.03%
2022/10/25	4	39.99	8	40.51	39.75	-4	3,551	-0.11%
2022/10/24	2	39.55	3	39.68	39.70	-1	3,576	-0.03%
2022/10/21	5	38.81	1	38.60	38.70	4	3,586	0.11%
2022/10/20	2	38.63	2	38.53	38.85	0	3,572	0.00%
2022/10/19	4	39.40	3	39.40	39.30	1	3,566	0.03%
2022/10/18	4	39.89	2	39.85	40.15	2	3,549	0.06%
2022/10/17	1	39.40	2	40.08	40.85	-1	3,529	-0.03%
2022/10/14	2	40.25	2	40.45	40.70	0	3,541	0.00%
2022/10/13	7	39.30	4	39.78	38.50	3	3,635	0.08%
2022/10/12	7	40.28	5	40.27	40.15	2	3,611	0.06%
2022/10/05	14	44.06	0	0.00	43.60	14	3,719	0.38%
2022/10/04	1	43.40	0	0.00	43.40	1	3,743	0.03%
2022/09/30	2	39.73	1	39.55	41.80	1	3,847	0.03%
2022/09/29	1	39.95	0	0.00	40.90	1	3,860	0.03%
2022/09/28	3	40.52	4	40.13	39.40	-1	3,851	-0.03%
2022/09/27	1	40.65	2	40.38	41.40	-1	3,850	-0.03%
2022/09/26	3	41.72	2	41.15	40.65	1	3,860	0.03%
2022/09/23	0	0.00	1	42.80	42.90	-1	3,865	-0.03%
2022/09/22	2	42.90	1	43.15	43.80	1	3,907	0.03%
2022/09/21	2	43.68	0	0.00	43.20	2	3,920	0.05%
2022/09/19	1	44.15	2	44.28	44.00	-1	3,970	-0.03%
2022/09/16	1	45.30	1	45.60	45.00	0	3,966	0.00%
2022/09/15	4	46.61	4	46.39	46.10	0	4,002	0.00%
2022/09/14	4	46.24	3	46.68	46.80	1	4,046	0.02%
2022/09/13	11	46.52	1	46.90	46.70	10	4,061	0.25%
2022/09/12	1	46.50	0	0.00	46.65	1	4,086	0.02%
2022/09/08	1	44.50	5	44.78	46.00	-4	4,072	-0.10%
2022/09/07	5	42.68	2	43.15	42.65	3	4,050	0.07%
2022/09/06	3	43.35	1	43.85	43.25	2	4,107	0.05%
2022/09/05	4	43.68	0	0.00	43.50	4	4,158	0.10%
2022/08/31	0	0.00	1	45.40	45.80	-1	4,218	-0.02%
2022/08/30	1	45.15	0	0.00	44.95	1	4,227	0.02%
2022/08/29	1	44.10	7	44.74	44.80	-6	4,249	-0.14%
2022/08/26	2	46.33	2	45.70	45.55	0	4,283	0.00%
2022/08/25	12	46.10	0	0.00	46.10	12	4,437	0.27%
2022/08/23	0	0.00	20	44.40	44.50	-20	4,650	-0.43%
2022/08/22	1	45.20	13	44.76	44.80	-12	4,663	-0.26%
2022/08/18	1	45.70	2	45.60	45.65	-1	4,581	-0.02%
2022/08/17	1	46.00	2	46.13	45.85	-1	4,553	-0.02%
2022/08/16	0	0.00	2	45.60	45.60	-2	4,514	-0.04%
2022/08/15	2	44.70	0	0.00	44.95	2	4,458	0.04%
2022/08/12	0	0.00	8	44.17	44.10	-8	4,395	-0.18%
2022/08/11	12	43.60	0	0.00	43.50	12	4,350	0.28%
2022/08/10	2	43.08	2	43.05	43.00	0	4,290	0.00%
2022/08/09	2	43.35	2	43.35	43.50	0	4,269	0.00%
2022/08/08	6	43.25	6	43.48	43.50	0	4,212	0.00%
2022/08/05	0	0.00	2	41.40	41.50	-2	4,074	-0.05%
2022/08/04	5	41.11	2	41.15	41.00	3	4,032	0.07%
2022/08/03	0	0.00	3	40.67	40.80	-3	3,925	-0.08%
2022/08/02	0	0.00	26	40.00	40.00	-26	3,873	-0.67%
2022/08/01	0	0.00	1	41.35	41.20	-1	3,837	-0.03%
2022/07/29	1	40.90	7	40.92	41.15	-6	3,775	-0.16%
2022/07/28	14	39.91	1	39.65	39.90	13	3,698	0.35%
2022/07/26	0	0.00	13	38.35	38.30	-13	3,615	-0.36%
2022/07/25	4	39.60	0	0.00	39.65	4	3,564	0.11%
2022/07/22	2	40.90	4	40.05	40.15	-2	3,526	-0.06%
2022/07/21	0	0.00	3	40.15	40.45	-3	3,515	-0.09%
2022/07/20	3	39.98	4	40.04	39.60	-1	3,490	-0.03%
2022/07/18	2	37.80	6	38.22	38.70	-4	3,375	-0.12%
2022/07/15	49	36.56	5	36.95	37.55	44	3,286	1.34%
2022/07/14	1	35.95	1	35.30	36.25	0	3,222	0.00%
2022/07/13	2	35.75	0	0.00	35.75	2	3,171	0.06%
2022/07/12	2	35.00	0	0.00	34.85	2	3,135	0.06%
2022/07/11	2	36.63	0	0.00	36.60	2	3,088	0.06%
2022/07/08	0	0.00	3	36.57	37.25	-3	3,019	-0.10%
2022/07/07	0	0.00	1	33.50	34.50	-1	2,966	-0.03%
2022/07/06	1	34.05	0	0.00	34.05	1	2,969	0.03%
2022/07/05	3	34.73	0	0.00	35.10	3	2,965	0.10%
2022/07/04	4	34.53	0	0.00	34.55	4	2,940	0.14%
2022/07/01	1.1	35.78	0	0.00	34.55	1.1	2,934	0.04%
2022/06/30	1	36.00	1	36.25	35.90	0	2,892	0.00%
2022/06/29	3	37.13	0	0.00	37.20	3	2,842	0.11%
2022/06/28	1	37.80	0	0.00	37.95	1	2,805	0.04%
2022/06/27	2	38.98	0	0.00	39.00	2	2,781	0.07%
2022/06/23	2	38.00	2	38.25	38.55	0	2,726	0.00%
2022/06/22	2	40.15	0	0.00	39.00	2	2,673	0.07%
2022/06/20	1	42.05	0	0.00	40.35	1	2,576	0.04%
2022/06/17	1	43.22	0	0.00	43.10	1	2,524	0.04%
2022/06/16	4	46.22	12	45.05	44.70	-8	2,470	-0.32%
2022/06/15	1	50.29	1	50.30	49.75	0	2,387	0.00%
2022/06/14	7	50.44	5	49.35	50.60	2	2,348	0.09%
2022/06/10	0	50.50	1	49.75	51.10	-1	2,266	-0.04%
2022/06/09	2	50.90	2	50.80	50.50	0	2,219	0.00%
2022/06/08	0	0.00	2.1	50.10	50.10	-2.1	2,172	-0.10%
2022/06/07	3	49.65	1	49.65	50.00	2	2,161	0.09%
2022/06/06	5	49.62	24	49.52	50.20	-19	2,140	-0.89%
2022/06/02	11	50.00	8	50.43	50.40	3	2,125	0.14%
2022/06/01	10	49.36	20	49.14	49.60	-10	1,963	-0.51%
2022/05/31	28.1	47.78	14	48.18	48.25	14.1	1,806	0.78%
2022/05/30	1	46.20	4	46.80	47.40	-3	1,732	-0.17%
2022/05/27	2	45.15	0	0.00	45.10	2	1,688	0.12%
2022/05/26	9	44.45	9	44.62	44.30	0	1,707	0.00%
2022/05/19	2	44.70	0	0.00	44.85	2	1,872	0.11%
2022/05/18	13.1	45.68	1	45.75	45.45	12.1	1,898	0.64%
2022/05/17	0	0.00	2	45.43	45.60	-2	1,908	-0.10%
2022/05/16	5	44.82	1	44.80	44.80	4	1,936	0.21%
2022/05/13	0	0.00	4	44.10	44.40	-4	1,953	-0.20%
2022/05/12	2	44.00	0	0.00	43.15	2	1,991	0.10%
2022/05/11	1	44.15	8	44.16	44.15	-7	2,009	-0.35%
2022/05/10	1	43.85	1	44.60	44.60	0	2,093	0.00%
2022/05/09	1	44.90	0	0.00	44.70	1	2,170	0.05%
2022/05/06	2	44.95	1	44.90	45.45	1	2,180	0.05%
2022/05/05	1.1	45.68	0	0.00	45.45	1.1	2,198	0.05%
2022/04/26	1	44.00	0	0.00	44.00	1	2,325	0.04%
2022/04/25	1	45.15	0	0.00	44.80	1	2,317	0.04%
2022/04/21	2	47.05	2	47.45	47.10	0	2,349	0.00%
2022/04/20	1.2	47.16	7	46.71	47.10	-5.8	2,418	-0.24%
2022/04/19	1	46.45	1	46.50	46.25	0	2,434	0.00%
2022/04/18	0	0.00	3	45.80	45.65	-3	2,511	-0.12%
2022/04/15	2	46.45	5	46.95	46.10	-3	2,537	-0.12%
2022/04/14	0	0.00	1	47.45	47.45	-1	2,570	-0.04%
2022/04/13	0	0.00	1	46.15	46.55	-1	2,640	-0.04%
2022/04/12	5	46.66	5	46.05	46.10	0	2,646	0.00%
2022/04/11	6	47.81	0	0.00	47.60	6	2,621	0.23%
2022/04/08	0	0.00	3	48.25	48.70	-3	2,644	-0.11%
2022/04/07	1	48.40	0	0.00	48.20	1	2,655	0.04%
2022/04/06	1	48.85	0.1	48.95	48.85	0.9	2,656	0.03%
2022/04/01	6	49.56	1	49.55	49.60	5	2,671	0.19%
2022/03/31	0	0.00	1	50.20	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	2	50.15	50.10	-2	2,714	-0.07%
2022/03/29	1	49.65	0	0.00	49.50	1	2,733	0.04%
2022/03/28	2	49.55	0	0.00	49.65	2	2,751	0.07%
2022/03/24	1	50.40	1	50.50	50.90	0	2,738	0.00%
2022/03/21	0	0.00	2	50.40	50.30	-2	2,829	-0.07%
2022/03/18	1	50.50	1	50.50	50.40	0	2,895	0.00%
2022/03/17	0	0.00	12	50.24	50.30	-12	2,898	-0.41%
2022/03/16	10	48.65	2	48.60	48.40	8	2,882	0.28%
2022/03/15	1	49.45	4	49.39	48.75	-3	2,870	-0.10%
2022/03/14	0	0.00	1	50.50	50.20	-1	2,924	-0.03%
2022/03/10	3	50.10	3	50.37	50.50	0	3,021	0.00%
2022/03/09	2	48.85	2	48.95	48.80	0	3,080	0.00%
2022/03/08	3	48.78	0	0.00	48.30	3	3,136	0.10%
2022/03/07	1	49.85	2	50.50	50.00	-1	3,153	-0.03%
2022/03/04	0	0.00	5	51.84	51.70	-5	3,246	-0.15%
2022/03/03	1.3	51.85	0	0.00	52.00	1.3	3,297	0.04%
2022/03/02	1	51.40	0	0.00	51.30	1	3,400	0.03%
2022/03/01	0	0.00	2	51.30	51.30	-2	3,507	-0.06%
2022/02/25	2.5	49.83	1.3	50.50	50.60	1.2	3,573	0.03%
2022/02/24	15.5	49.88	2	50.15	49.20	13.5	3,643	0.37%
2022/02/23	0	0.00	1	50.50	50.50	-1	3,777	-0.03%
2022/02/22	4	50.35	0	0.00	50.00	4	3,815	0.10%
2022/02/18	2	51.35	0	0.00	51.50	2	3,877	0.05%
2022/02/17	1	52.10	1	51.60	51.70	0	3,931	0.00%
2022/02/16	4	51.73	0	0.00	51.70	4	4,002	0.10%
2022/02/15	2	51.50	0	0.00	51.20	2	4,080	0.05%
2022/02/14	5	51.66	0	0.00	51.60	5	4,139	0.12%
2022/02/11	5	53.26	1	53.50	53.00	4	4,157	0.10%
2022/02/10	4	53.78	1	54.40	53.70	3	4,226	0.07%
2022/02/09	2	53.50	4	53.88	54.40	-2	4,347	-0.05%
2022/02/08	1	52.10	1	52.60	52.10	0	4,403	0.00%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	52.30	0	0.00	52.20	1	4,650	0.02%
2022/01/25	2	52.20	0	0.00	52.10	2	4,793	0.04%
2022/01/24	2	52.05	2	52.35	53.00	0	4,966	0.00%
2022/01/21	1	53.00	12	53.51	53.00	-11	5,218	-0.21%
2022/01/20	1	53.70	7	53.54	53.30	-6	5,229	-0.11%
2022/01/19	0	0.00	21	53.37	53.20	-21	5,266	-0.40%
2022/01/18	2	53.45	1	53.70	52.70	1	5,333	0.02%
2022/01/17	0	0.00	8.2	53.20	53.20	-8.2	5,378	-0.15%
2022/01/14	2	51.80	1	51.90	51.90	1	5,469	0.02%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	7.2	53.01	1	54.30	52.20	6.2	5,670	0.11%
2022/01/10	4	53.00	0	0.00	53.30	4	5,736	0.07%
2022/01/07	20	53.15	0	0.00	52.70	20	5,829	0.34%
2022/01/06	17	53.85	0	0.00	54.10	17	5,840	0.29%
2022/01/05	13	54.38	5	55.00	54.60	8	5,891	0.14%
2022/01/04	0	0.00	1	54.40	54.30	-1	6,025	-0.02%
2022/01/03	4	54.75	5	55.60	54.70	-1	6,104	-0.02%
2021/12/30	2	55.50	2	56.10	55.50	0	6,197	0.00%
2021/12/29	0	0.00	7	55.47	55.70	-7	6,262	-0.11%
2021/12/28	1	55.60	0	0.00	55.20	1	6,429	0.02%
2021/12/24	2	54.95	3	55.27	55.30	-1	6,582	-0.02%
2021/12/23	2	55.15	1	55.30	54.80	1	6,681	0.01%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	2	54.10	3	54.73	54.70	-1	6,856	-0.01%
2021/12/20	2.1	54.32	0	0.00	54.10	2.1	6,999	0.03%
2021/12/17	3	54.83	3	55.47	54.70	0	7,216	0.00%
2021/12/16	1	54.70	13	55.05	55.20	-12	7,242	-0.17%
2021/12/15	1	53.80	2	54.55	54.30	-1	7,325	-0.01%
2021/12/14	8.1	53.71	0	0.00	53.50	8.1	7,377	0.11%
2021/12/13	5.1	55.30	2	55.60	55.10	3.1	7,484	0.04%
2021/12/10	3	56.10	2	56.30	55.80	1	7,661	0.01%
2021/12/09	2	55.95	1	56.00	55.70	1	7,878	0.01%
2021/12/08	9	55.47	9	56.20	56.30	0	7,967	0.00%
2021/12/07	4.2	55.89	0	0.00	55.60	4.2	8,109	0.05%
2021/12/06	2	57.05	2	57.10	57.00	0	8,377	0.00%
2021/12/03	3	57.13	3	57.57	57.60	0	8,616	0.00%
2021/12/02	2	56.65	6	56.90	56.90	-4	8,791	-0.05%
2021/12/01	0	0.00	8	56.05	56.70	-8	9,061	-0.09%
2021/11/30	7	54.64	14	55.40	55.50	-7	9,265	-0.08%
2021/11/29	2	53.80	11	53.68	54.40	-9	9,701	-0.09%
2021/11/26	11	53.64	3	53.90	53.00	8	10,180	0.08%
2021/11/25	5	55.08	2	55.60	54.90	3	10,603	0.03%
2021/11/23	5.2	56.28	0	0.00	56.00	5.2	13,642	0.04%
2021/11/22	4	56.60	8	56.36	57.60	-4	13,796	-0.03%
2021/11/19	4	56.90	1	56.60	56.60	3	13,942	0.02%
2021/11/18	2	57.80	0	0.00	57.30	2	14,141	0.01%
2021/11/17	2	57.65	1	57.80	57.70	1	14,253	0.01%
2021/11/16	9	57.37	1	56.80	57.40	8	14,345	0.06%
2021/11/15	1	58.20	2	58.20	58.30	-1	14,469	-0.01%
2021/11/12	10	57.90	2	57.20	57.20	8	14,623	0.05%
2021/11/11	7	58.57	6	58.40	58.60	1	14,677	0.01%
2021/11/10	1	58.00	8	58.74	59.40	-7	14,744	-0.05%
2021/11/09	8	58.74	21	58.80	58.50	-13	14,990	-0.09%
2021/11/08	17	59.68	7	60.26	58.90	10	15,168	0.07%
2021/11/05	16	60.93	28	60.46	61.30	-12	15,129	-0.08%
2021/11/04	1	59.60	21	59.77	59.50	-20	15,237	-0.13%
2021/11/03	9.3	58.38	2	58.95	58.20	7.3	15,291	0.05%
2021/11/02	11	60.34	17	60.18	59.80	-6	15,548	-0.04%
2021/11/01	3	60.13	5	61.26	61.50	-2	15,592	-0.01%
2021/10/29	65	60.15	19	60.61	59.40	46	15,652	0.29%
2021/10/27	0	0.00	3	57.53	57.50	-3	16,604	-0.02%
2021/10/26	10	57.28	12	57.04	56.80	-2	16,845	-0.01%
2021/10/25	3	57.73	3	57.30	58.10	0	16,942	0.00%
2021/10/22	8	58.03	5	57.84	57.70	3	17,212	0.02%
2021/10/21	7	58.41	1	58.90	56.60	6	17,370	0.03%
2021/10/20	2	57.35	11	57.81	58.00	-9	17,637	-0.05%
2021/10/19	1	56.80	17	57.31	57.50	-16	17,857	-0.09%
2021/10/18	6	55.92	0	0.00	55.40	6	18,163	0.03%
2021/10/15	3	56.43	11	56.44	56.70	-8	18,840	-0.04%
2021/10/14	2	52.95	3	54.07	54.00	-1	19,648	-0.01%
2021/10/13	0	0.00	5	53.38	53.50	-5	20,004	-0.02%
2021/10/12	10	53.40	2	53.10	52.90	8	20,096	0.04%
2021/10/08	7	55.87	5	56.30	55.90	2	20,389	0.01%
2021/10/07	0	0.00	4	56.25	56.30	-4	21,687	-0.02%
2021/10/06	16.3	54.75	10	55.90	54.10	6.3	22,623	0.03%
2021/10/05	13	55.14	13	54.33	55.60	0	22,723	0.00%
2021/10/04	4	55.58	4	55.30	54.70	0	22,591	0.00%
2021/10/01	36.1	57.07	30	56.43	55.70	6.1	22,740	0.03%
2021/09/30	11	56.62	22	57.73	58.50	-11	22,859	-0.05%
2021/09/29	19	58.21	1	57.20	57.20	18	22,762	0.08%
2021/09/28	7	59.83	2	61.30	60.60	5	22,649	0.02%
2021/09/27	17.3	60.96	0	0.00	60.50	17.3	22,617	0.08%
2021/09/24	6	63.15	48	63.11	62.90	-42	22,495	-0.19%
2021/09/23	6	60.22	84	60.65	60.00	-78	22,317	-0.35%
2021/09/22	12	59.98	3	60.13	59.60	9	22,350	0.04%
2021/09/17	4	61.98	4	61.90	62.40	0	22,326	0.00%
2021/09/16	4	62.18	4	62.55	61.80	0	22,421	0.00%
2021/09/15	4	63.85	13	63.74	64.30	-9	22,291	-0.04%
2021/09/14	33	63.26	7.5	64.06	64.60	25.5	22,151	0.12%
2021/09/13	21	64.38	0	0.00	64.00	21	21,953	0.10%
2021/09/10	4	65.15	1	65.50	65.60	3	21,916	0.01%
2021/09/09	21	64.50	31	64.22	66.40	-10	21,738	-0.05%
2021/09/08	25	64.50	18.3	65.25	63.00	6.7	21,414	0.03%
2021/09/07	1	65.00	21	65.14	65.80	-20	21,179	-0.09%
2021/09/06	25.5	67.91	5	67.14	66.40	20.5	20,977	0.10%
2021/09/03	27	67.61	24	67.58	67.30	3	20,743	0.01%
2021/09/02	58	67.41	18	67.10	65.80	40	20,805	0.19%
2021/09/01	72	69.68	11	70.32	69.00	61	20,307	0.30%
2021/08/31	45	70.03	40	69.74	71.80	5	19,856	0.03%
2021/08/30	79.3	69.26	48	69.23	70.20	31.3	19,361	0.16%
2021/08/27	33	66.34	76	67.96	69.10	-43	17,627	-0.24%
2021/08/26	5	62.86	1	62.40	62.90	4	16,152	0.02%
2021/08/25	38	62.04	34	62.14	62.00	4	15,912	0.03%
2021/08/24	13	60.43	17	61.06	62.40	-4	15,598	-0.03%
2021/08/23	5	59.32	7.1	59.84	60.10	-2.1	15,377	-0.01%
2021/08/20	6	57.58	8	58.10	58.20	-2	15,262	-0.01%
2021/08/19	14	57.91	11	57.53	57.20	3	15,117	0.02%
2021/08/18	18	57.76	14	57.05	59.40	4	14,921	0.03%
2021/08/17	17	55.74	3	56.77	54.30	14	14,733	0.10%
2021/08/16	6	56.58	11	57.09	56.50	-5	14,598	-0.03%
2021/08/13	17	58.59	6	58.05	56.80	11	14,477	0.08%
2021/08/12	2	59.80	9	60.70	60.80	-7	14,211	-0.05%
2021/08/11	12	60.19	16	59.72	58.80	-4	13,972	-0.03%
2021/08/10	3	60.17	2	60.25	61.00	1	13,860	0.01%
2021/08/09	4	61.00	0	0.00	60.40	4	13,700	0.03%
2021/08/06	40	63.47	36	63.65	61.70	4	13,599	0.03%
2021/08/05	4	62.50	13	62.13	63.10	-9	13,217	-0.07%
2021/08/04	21	62.88	34	63.28	62.70	-13	13,128	-0.10%
2021/08/03	25	63.49	12	63.32	63.00	13	12,951	0.10%
2021/08/02	25	61.76	29	62.86	63.00	-4	12,488	-0.03%
2021/07/30	27	58.91	27	58.53	59.20	0	11,748	0.00%
2021/07/29	8	56.46	4	56.41	57.70	4	11,553	0.03%
2021/07/28	12	54.28	3	54.20	55.70	9	11,426	0.08%
2021/07/27	8	57.79	0	57.80	57.50	8	11,225	0.07%
2021/07/26	3	59.70	9	59.44	59.90	-6	11,074	-0.05%
2021/07/23	17	57.94	39	57.51	57.20	-22	10,768	-0.20%
2021/07/22	28	59.58	28	60.22	59.50	0	10,663	0.00%
2021/07/21	25	58.88	92	59.17	58.50	-67	10,434	-0.64%
2021/07/20	89	57.24	56	57.29	58.30	33	9,936	0.33%
2021/07/19	18	54.91	39	55.16	54.40	-21	9,056	-0.23%
2021/07/16	17	52.29	73	51.62	53.30	-56	8,738	-0.64%
2021/07/15	50	53.04	142.1	52.27	52.40	-92.1	8,594	-1.07%	大賣/
2021/07/14	245.3	55.24	144.3	55.14	55.90	101	8,222	1.23%	大買/大賣/
2021/07/13	129.2	52.48	38	51.70	52.10	91.2	6,875	1.33%	大買/
2021/07/12	2.1	47.96	8	47.96	48.15	-5.9	5,872	-0.10%
2021/07/09	11	46.71	0	0.00	46.90	11	5,727	0.19%
2021/07/08	9	47.63	1	47.45	46.85	8	5,860	0.14%
2021/07/07	7	46.76	11	46.64	47.00	-4	5,729	-0.07%
2021/07/05	1	45.90	6	45.80	45.95	-5	5,715	-0.09%
2021/07/02	1	44.45	1	45.35	45.20	0	5,800	0.00%
2021/07/01	0	0.00	1	44.60	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	45.05	45.20	-1	5,954	-0.02%
2021/06/29	2	44.75	0	0.00	44.50	2	5,939	0.03%
2021/06/25	0	0.00	90	45.27	45.80	-90	5,910	-1.52%
2021/06/24	1	44.60	0	0.00	44.30	1	5,780	0.02%
2021/06/23	1	44.30	2	44.45	44.50	-1	5,913	-0.02%
2021/06/22	1	43.65	0	0.00	43.90	1	5,920	0.02%
2021/06/21	2	43.55	1	44.15	44.15	1	5,940	0.02%
2021/06/18	0	0.00	1	44.40	44.50	-1	5,988	-0.02%
2021/06/15	3	43.72	0	0.00	43.85	3	6,117	0.05%
2021/06/11	15	43.90	5	44.20	44.20	10	6,144	0.16%
2021/06/10	48	45.25	16	45.79	44.50	32	6,097	0.52%
2021/06/09	2	43.90	3	44.13	44.20	-1	5,872	-0.02%
2021/06/08	2	43.75	2	43.85	44.10	0	5,903	0.00%
2021/06/07	0	0.00	1.2	42.78	43.00	-1.2	5,914	-0.02%
2021/06/04	1	42.20	0	0.00	41.95	1	5,935	0.02%
2021/06/03	0	0.00	4	42.55	42.60	-4	6,045	-0.07%
2021/06/02	1	42.40	0	0.00	42.55	1	6,102	0.02%
2021/05/24	2	38.95	0	0.00	39.60	2	6,805	0.03%
2021/05/20	0	0.00	2	39.35	39.40	-2	7,100	-0.03%
2021/05/19	0	0.00	8	38.79	39.20	-8	7,278	-0.11%
2021/05/18	0	0.00	6	37.70	38.80	-6	7,498	-0.08%
2021/05/17	0	0.00	20	36.16	36.15	-20	7,924	-0.25%
2021/05/14	0	0.00	3	38.50	38.55	-3	8,395	-0.04%
2021/05/13	2.2	38.03	2	36.85	38.35	0.2	9,064	0.00%
2021/05/12	21	39.33	1	38.50	38.40	20	9,528	0.21%
2021/05/11	4	41.66	1	41.80	40.55	3	9,544	0.03%
2021/05/10	17	42.57	0	0.00	43.00	17	9,531	0.18%
2021/05/07	4	42.28	1	42.30	42.55	3	9,559	0.03%
2021/05/06	15	41.80	10	42.05	40.90	5	9,609	0.05%
2021/05/05	6	42.61	1	42.60	42.00	5	9,654	0.05%
2021/05/04	11	43.11	1	42.00	42.95	10	9,828	0.10%
2021/05/03	7	45.17	11	45.40	44.70	-4	9,932	-0.04%
2021/04/29	6	47.41	20	47.85	47.20	-14	9,931	-0.14%
2021/04/28	2	47.00	17.1	47.96	48.00	-15.1	10,555	-0.14%
2021/04/27	2	47.35	3	46.92	47.25	-1	10,606	-0.01%
2021/04/26	31	47.39	100.1	47.36	47.90	-69.1	10,663	-0.65%
2021/04/23	0	0.00	11	45.62	46.00	-11	10,433	-0.11%
2021/04/22	9	46.34	5	45.87	44.70	4	10,474	0.04%
2021/04/21	12	46.32	25	46.21	46.10	-13	10,437	-0.12%
2021/04/20	21	46.28	3.1	45.76	46.05	17.9	10,472	0.17%
2021/04/19	13	45.10	16	45.20	45.35	-3	10,944	-0.03%
2021/04/16	1	44.40	5	44.75	45.05	-4	11,042	-0.04%
2021/04/15	1	44.35	10.3	44.31	44.50	-9.3	11,014	-0.08%
2021/04/14	7	43.96	0	0.00	44.05	7	11,015	0.06%
2021/04/13	4	45.66	5	45.26	45.15	-1	10,919	-0.01%
2021/04/12	9	46.74	17	46.97	46.10	-8	10,932	-0.07%
2021/04/09	11	46.44	2	46.50	46.70	9	10,850	0.08%
2021/04/08	10	46.60	12	46.58	46.75	-2	10,773	-0.02%
2021/04/07	0	0.00	2	46.05	46.70	-2	10,641	-0.02%
2021/04/06	1	45.50	8	45.20	45.70	-7	10,496	-0.07%
2021/04/01	0	0.00	1	44.90	44.90	-1	10,468	-0.01%
2021/03/31	6	45.17	2	45.25	45.00	4	10,460	0.04%
2021/03/30	2	45.38	0.5	45.65	45.35	1.5	10,427	0.01%
2021/03/29	4	45.84	1	45.95	45.85	3	10,330	0.03%
2021/03/26	5	46.14	22	46.25	45.90	-17	10,305	-0.16%
2021/03/25	0	0.00	41	45.20	45.20	-41	10,148	-0.40%
2021/03/24	1	44.60	0	0.00	44.60	1	10,119	0.01%
2021/03/23	43	45.60	5	45.39	45.20	38	10,091	0.38%
2021/03/22	2	44.10	19	44.39	45.10	-17	9,994	-0.17%
2021/03/19	6	43.95	11	44.08	44.05	-5	9,966	-0.05%
2021/03/18	6	44.38	8	44.52	44.35	-2	9,987	-0.02%
2021/03/17	7	43.86	5	44.40	44.00	2	10,005	0.02%
2021/03/16	0	0.00	5	43.85	43.80	-5	10,040	-0.05%
2021/03/15	10	44.20	0	0.00	43.85	10	10,186	0.10%
2021/03/12	0	0.00	1	44.60	44.25	-1	10,161	-0.01%
2021/03/10	2	42.83	5	42.91	42.80	-3	10,170	-0.03%
2021/03/09	17	42.25	1	42.40	42.45	16	10,149	0.16%
2021/03/08	6	43.64	4	43.68	43.30	2	10,122	0.02%
2021/03/05	12	43.88	1	44.20	43.90	11	10,168	0.11%
2021/03/04	30	44.08	2	43.98	43.60	28	10,221	0.27%
2021/03/03	37	44.84	19	44.95	44.80	18	10,155	0.18%
2021/03/02	6	45.76	0	0.00	45.50	6	10,088	0.06%
2021/02/26	33	45.62	10	45.35	45.90	23	10,030	0.23%
2021/02/25	28	45.65	3	45.25	45.35	25	10,222	0.24%
2021/02/24	69	46.22	7	45.89	45.60	62	10,283	0.60%
2021/02/23	3	46.17	0	46.40	46.15	3	10,120	0.03%
2021/02/22	17	46.27	0	0.00	46.80	17	9,978	0.17%
2021/02/19	13	46.38	12	45.95	46.15	1	9,808	0.01%
2021/02/18	20	47.86	19	47.90	47.50	1	9,634	0.01%
2021/02/17	20	48.77	39	48.41	49.00	-19	9,409	-0.20%
2021/02/05	92	47.63	62.5	47.92	47.55	29.5	8,932	0.33%
2021/02/04	11	46.98	49	46.98	47.80	-38	8,421	-0.45%
2021/02/03	31	45.61	22	45.49	45.70	9	7,728	0.12%
2021/02/02	2	43.35	1	42.60	43.60	1	7,246	0.01%
2021/02/01	9	41.67	67	41.31	41.60	-58	7,180	-0.81%
2021/01/29	0	0.00	2	42.70	41.65	-2	7,136	-0.03%
2021/01/28	3	42.97	11	43.14	42.80	-8	7,095	-0.11%
2021/01/27	22	44.55	4	44.28	44.25	18	7,018	0.26%
2021/01/26	20.5	44.00	1	43.65	43.80	19.5	6,880	0.28%
2021/01/25	0	0.00	11	42.96	43.80	-11	6,672	-0.16%
2021/01/22	20	42.15	21	41.31	42.20	-1	6,492	-0.02%
2021/01/21	62	45.32	13	42.81	41.60	49	6,384	0.77%
2021/01/20	2	41.68	2	41.95	42.00	0	5,695	0.00%
2021/01/19	3	41.12	6	41.08	40.95	-3	5,494	-0.05%
2021/01/18	1	39.30	11	39.98	40.25	-10	5,361	-0.19%
2021/01/15	2	40.15	1	39.95	39.90	1	5,287	0.02%
2021/01/14	5	40.53	1	40.75	40.75	4	5,203	0.08%
2021/01/13	4	40.48	4	40.58	40.40	0	5,162	0.00%
2021/01/12	37	41.55	72	41.88	40.35	-35	5,046	-0.69%
2021/01/11	2	39.75	14	39.90	40.35	-12	4,488	-0.27%
2021/01/08	5	38.54	0	0.00	38.55	5	4,357	0.11%
2021/01/07	2	38.65	10	38.65	38.90	-8	4,347	-0.18%
2021/01/06	12	38.84	17	39.00	38.95	-5	4,378	-0.11%
2021/01/05	24	39.58	8	40.03	39.75	16	4,303	0.37%
2021/01/04	0	0.00	2	38.85	39.00	-2	4,202	-0.05%
2020/12/31	4	38.66	4	38.51	38.65	0	4,173	0.00%
2020/12/30	12	38.14	0	0.00	38.15	12	4,137	0.29%
2020/12/29	6	38.16	0	0.00	38.05	6	4,152	0.14%
2020/12/28	10	38.50	0	0.00	38.55	10	4,160	0.24%
2020/12/25	3	38.10	0	0.00	38.45	3	4,141	0.07%
2020/12/24	3	38.03	0	0.00	37.90	3	4,155	0.07%
2020/12/23	1	37.45	0	0.00	37.50	1	4,149	0.02%
2020/12/22	3	37.78	0	0.00	37.10	3	4,176	0.07%
2020/12/18	5	37.90	1	38.15	37.90	4	4,163	0.10%
2020/12/17	6	38.15	2	38.40	38.30	4	4,162	0.10%
2020/12/16	1	38.75	0	0.00	38.65	1	4,164	0.02%
2020/12/15	10	38.40	0	0.00	38.15	10	4,202	0.24%
2020/12/14	1	39.45	0	0.00	39.50	1	4,167	0.02%
2020/12/11	3	39.43	4	39.05	39.45	-1	4,307	-0.02%
2020/12/10	2	40.23	2	40.10	40.10	0	4,403	0.00%
2020/12/09	2	40.10	7	39.66	41.05	-5	4,306	-0.12%
2020/12/08	1	39.80	5.1	39.70	39.00	-4.1	4,136	-0.10%
2020/12/07	6	39.33	9	38.85	39.50	-3	4,081	-0.07%
2020/12/04	0	0.00	10	38.25	38.85	-10	3,990	-0.25%
2020/12/03	4	38.35	3	38.22	37.90	1	3,969	0.03%
2020/12/02	1	38.45	10	38.68	38.40	-9	3,929	-0.23%
2020/12/01	9	38.31	2	38.40	38.40	7	3,859	0.18%
2020/11/30	1.1	37.92	1	37.85	37.35	0.1	3,775	0.00%
2020/11/27	4	37.19	1	37.15	37.15	3	3,702	0.08%
2020/11/26	2	37.10	2	37.20	37.00	0	3,677	0.00%
2020/11/25	4	37.04	9	36.95	36.80	-5	3,678	-0.14%
2020/11/24	10	37.37	150	37.59	37.40	-140	3,630	-3.86%	大賣/鉅額交易
2020/11/23	6	36.07	3	36.05	37.10	3	3,319	0.09%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/18	3	35.15	0.1	35.10	35.10	2.9	3,224	0.09%
2020/11/16	0	0.00	8	35.24	35.15	-8	3,318	-0.24%
2020/11/13	8	34.70	0	0.00	34.80	8	3,385	0.24%
2020/11/10	2	34.40	0	0.00	34.60	2	3,568	0.06%
2020/11/09	0	0.00	20	34.45	34.80	-20	3,603	-0.55%
2020/11/06	3	33.90	25	33.97	33.95	-22	3,620	-0.61%
2020/11/05	40	33.90	20	34.09	34.00	20	3,702	0.54%
2020/11/04	1	33.25	1	33.30	33.35	0	3,761	0.00%
2020/10/30	2	33.60	0	0.00	33.35	2	4,038	0.05%
2020/10/27	1	34.65	5	34.55	34.65	-4	4,642	-0.09%
2020/10/26	1	34.60	0	0.00	34.25	1	4,662	0.02%
2020/10/19	0	0.00	3	33.55	33.45	-3	5,054	-0.06%
2020/10/16	2	33.70	0	0.00	33.30	2	5,070	0.04%
2020/10/15	1	33.95	0	0.00	33.90	1	5,070	0.02%
2020/10/14	7	34.34	0	0.00	34.40	7	5,048	0.14%
2020/10/08	1	33.35	0	0.00	33.25	1	5,058	0.02%
2020/10/07	2	33.30	1	33.30	33.50	1	5,122	0.02%
2020/10/06	0	0.00	6	33.50	33.30	-6	5,170	-0.12%
2020/09/30	0	0.00	1	32.70	32.65	-1	5,318	-0.02%
2020/09/29	0	0.00	46	32.60	32.40	-46	5,404	-0.85%
2020/09/28	3	31.70	0	0.00	31.75	3	5,445	0.06%
2020/09/25	2	31.03	3	31.10	30.90	-1	5,483	-0.02%
2020/09/24	0	0.00	6	32.15	31.80	-6	5,502	-0.11%
2020/09/17	2	34.70	7	34.48	34.45	-5	5,611	-0.09%
2020/09/16	57	35.44	88	35.26	34.70	-31	5,604	-0.55%
2020/09/15	7	34.73	12	34.01	34.95	-5	5,436	-0.09%
2020/09/14	0	0.00	5	33.00	33.00	-5	5,267	-0.09%
2020/09/11	0	0.00	1	32.50	32.60	-1	5,289	-0.02%
2020/09/10	3	33.20	12	33.18	32.80	-9	5,304	-0.17%
2020/09/08	3	33.40	76	33.10	33.05	-73	5,419	-1.35%
2020/09/03	70	33.40	3	33.15	33.05	67	5,579	1.20%
2020/09/02	0	0.00	30	33.05	32.95	-30	5,588	-0.54%
2020/09/01	2	32.35	8	32.43	32.35	-6	5,650	-0.11%
2020/08/31	3	33.05	13	32.95	32.75	-10	5,688	-0.18%
2020/08/28	6	33.03	2	32.88	33.35	4	5,865	0.07%
2020/08/27	4	32.68	0	0.00	32.85	4	5,926	0.07%
2020/08/26	23	33.06	0	0.00	33.00	23	5,919	0.39%
2020/08/25	0	0.00	3	32.52	32.65	-3	5,890	-0.05%
2020/08/24	1	32.20	0	0.00	32.15	1	5,881	0.02%
2020/08/21	2	32.45	0	0.00	32.70	2	5,853	0.03%
2020/08/20	10	32.40	2	31.55	32.25	8	5,848	0.14%
2020/08/19	31	33.58	0	0.00	33.75	31	5,801	0.53%
2020/08/18	18	33.97	5	34.05	33.95	13	5,846	0.22%
2020/08/17	76	34.79	1	35.00	35.00	75	5,772	1.30%
2020/08/14	4	34.25	5	34.80	34.80	-1	5,708	-0.02%
2020/08/13	1	35.00	4	34.95	34.30	-3	5,671	-0.05%
2020/08/12	4	34.40	7	34.75	34.70	-3	5,644	-0.05%
2020/08/11	8	34.49	1	34.30	34.80	7	5,583	0.13%
2020/08/10	8	35.74	4	36.58	35.30	4	5,515	0.07%
2020/08/07	4	35.49	3	35.97	35.45	1	5,450	0.02%
2020/08/06	5	35.46	4	36.18	35.90	1	5,404	0.02%
2020/08/05	7	36.77	27	36.79	36.70	-20	5,255	-0.38%
2020/08/04	6	36.79	3	36.62	36.75	3	5,218	0.06%
2020/08/03	33	36.21	5	36.41	36.45	28	5,143	0.54%
2020/07/31	4	34.71	32	34.16	34.95	-28	4,912	-0.57%
2020/07/30	3	32.05	1	32.10	32.30	2	4,610	0.04%
2020/07/28	2	30.23	1	32.60	30.15	1	4,768	0.02%
2020/07/27	24	33.01	2	32.55	32.25	22	4,685	0.47%
2020/07/24	3	32.25	2	32.20	32.25	1	4,558	0.02%
2020/07/21	1	31.00	0	0.00	31.00	1	4,419	0.02%
2020/07/17	1	30.70	4	30.90	30.50	-3	4,447	-0.07%
2020/07/15	0	0.00	7	31.45	31.40	-7	4,523	-0.15%
2020/07/14	1	31.95	6	31.95	32.00	-5	4,624	-0.11%
2020/07/13	0	0.00	1	30.70	31.65	-1	4,571	-0.02%
2020/07/09	4	31.60	0	0.00	31.40	4	4,498	0.09%
2020/07/08	2	32.00	2	31.80	32.15	0	4,445	0.00%
2020/07/07	1	32.80	0	0.00	32.80	1	4,418	0.02%
2020/07/06	0	0.00	12	32.70	32.65	-12	4,426	-0.27%
2020/07/03	10	32.30	1	32.40	32.30	9	4,460	0.20%
2020/07/02	1	32.75	2	32.55	32.75	-1	4,493	-0.02%
2020/07/01	2	32.30	0	0.00	32.20	2	4,460	0.04%
2020/06/30	3	31.33	1	31.60	31.80	2	4,413	0.05%
2020/06/29	0	0.00	5	30.85	31.00	-5	4,362	-0.11%
2020/06/22	0	0.00	6	30.45	30.80	-6	4,451	-0.13%
2020/06/18	2	30.30	1	30.25	30.30	1	4,557	0.02%
2020/06/17	0	0.00	57	30.30	30.30	-57	4,537	-1.26%
2020/06/16	0	0.00	2	30.90	30.70	-2	4,530	-0.04%
2020/06/15	58	31.24	0	0.00	30.70	58	4,577	1.27%
2020/06/12	1	29.40	3	30.40	30.45	-2	4,497	-0.04%
2020/06/11	7	30.41	1	31.10	29.60	6	4,459	0.13%
2020/06/08	2	30.85	3	31.27	30.65	-1	4,503	-0.02%
2020/06/05	2	30.43	1	30.70	30.65	1	4,431	0.02%
2020/06/04	0	0.00	14	30.26	30.55	-14	4,420	-0.32%
2020/06/03	1	29.00	4	29.24	29.65	-3	4,252	-0.07%
2020/06/01	0	0.00	15	28.65	28.70	-15	4,240	-0.35%
2020/05/28	4	28.50	0	0.00	28.30	4	4,255	0.09%
2020/05/27	0	0.00	2	28.80	28.80	-2	4,249	-0.05%
2020/05/26	7	29.08	15	29.02	28.95	-8	4,241	-0.19%
2020/05/25	10	28.90	6	28.51	29.35	4	4,181	0.10%
2020/05/22	3	28.15	5	28.00	28.05	-2	4,050	-0.05%
2020/05/21	0	0.00	1	28.20	28.10	-1	4,023	-0.02%
2020/05/20	26	27.84	1	28.30	27.85	25	4,022	0.62%
2020/05/19	6	27.81	2	27.95	28.10	4	4,008	0.10%
2020/05/18	0	0.00	1	27.35	27.40	-1	3,966	-0.03%
2020/05/15	3	27.50	10	27.12	27.15	-7	3,946	-0.18%
2020/05/14	0	0.00	2	27.40	27.15	-2	3,911	-0.05%
2020/05/12	0	0.00	1	27.70	27.75	-1	3,890	-0.03%
2020/05/11	0	0.00	1	28.30	28.15	-1	3,897	-0.03%
2020/05/08	0	0.00	3	28.20	28.05	-3	3,872	-0.08%
2020/05/06	2	27.73	0	0.00	27.80	2	3,840	0.05%
2020/05/05	1	28.10	1	28.20	27.85	0	3,815	0.00%
2020/05/04	25	26.91	2	27.00	27.35	23	3,726	0.62%
2020/04/23	1	25.30	1	25.35	25.55	0	3,487	0.00%
2020/04/22	1	24.20	0	0.00	25.10	1	3,449	0.03%
2020/04/20	0	0.00	5	25.80	25.90	-5	3,365	-0.15%
2020/04/17	5	26.03	0	0.00	25.25	5	3,304	0.15%
2020/04/16	0	0.00	1	24.75	24.70	-1	3,136	-0.03%
2020/04/15	40	24.51	1	24.65	24.55	39	3,114	1.25%
2020/04/14	0	0.00	1	24.40	24.40	-1	3,060	-0.03%
2020/04/13	2	24.10	0	0.00	23.85	2	3,036	0.07%
2020/04/10	30	24.10	0	0.00	24.20	30	3,026	0.99%
2020/04/09	1	23.85	10	23.60	23.95	-9	2,994	-0.30%
2020/04/08	0	0.00	1	22.80	23.40	-1	2,976	-0.03%
2020/04/07	2	22.00	1	22.20	22.40	1	2,906	0.03%
2020/04/06	0	0.00	3	21.15	21.40	-3	2,817	-0.11%
2020/03/31	1	20.60	3	20.75	20.85	-2	2,757	-0.07%
2020/03/30	6	20.43	1	20.45	20.50	5	2,727	0.18%
2020/03/27	1	20.80	0	0.00	20.80	1	2,718	0.04%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	10	21.25	5	21.30	20.90	5	2,754	0.18%
2020/03/24	3	20.40	3	20.47	20.25	0	2,706	0.00%
2020/03/23	6	19.65	0	0.00	19.65	6	2,728	0.22%
2020/03/20	0	0.00	6	20.26	20.50	-6	2,836	-0.21%
2020/03/19	5	19.10	0	0.00	18.90	5	2,825	0.18%
2020/03/17	3	21.52	0	0.00	21.50	3	2,823	0.11%
2020/03/16	1	23.40	2	22.35	22.35	-1	2,763	-0.04%
2020/03/13	1	23.80	3	23.95	23.80	-2	2,671	-0.07%
2020/03/12	3	25.75	2	25.95	25.10	1	2,557	0.04%
2020/03/11	3	27.05	1	27.70	26.75	2	2,497	0.08%
2020/03/09	91	27.18	0	0.00	26.45	91	2,406	3.78%
2020/03/06	11	27.36	1	27.75	27.40	10	2,342	0.43%
2020/03/05	5	27.46	0	0.00	27.30	5	2,300	0.22%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/02	1	25.80	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.55	0	0.00	26.40	1	2,173	0.05%
2020/02/26	1	27.45	0	0.00	27.40	1	2,128	0.05%
2020/02/20	5	27.29	0	0.00	27.20	5	2,062	0.24%
2020/02/14	0	0.00	3	27.55	27.55	-3	2,024	-0.15%
2020/02/06	0	0.00	3	27.15	27.40	-3	1,885	-0.16%
2020/02/05	1	26.55	0	0.00	26.75	1	1,875	0.05%
2020/02/04	1	26.55	0	0.00	26.55	1	1,850	0.05%
2020/02/03	1	25.50	10	26.10	26.10	-9	1,851	-0.49%
2020/01/30	2	27.70	0	0.00	27.20	2	1,937	0.10%
2020/01/17	0	0.00	0.1	29.55	29.60	-0.1	1,914	0.00%
2020/01/16	0	0.00	1	29.65	29.60	-1	1,920	-0.05%
2020/01/15	1	29.55	0	0.00	29.60	1	1,931	0.05%
2020/01/09	4	29.41	0	0.00	29.20	4	1,932	0.21%
2020/01/08	1	29.10	0	0.00	29.00	1	1,921	0.05%
2020/01/06	1	29.45	0	0.00	29.55	1	1,896	0.05%
2020/01/03	2	30.75	0	0.00	30.40	2	1,868	0.11%
2020/01/02	10	31.45	16	31.35	31.45	-6	1,822	-0.33%
2019/12/31	1	30.30	1	30.75	30.85	0	1,741	0.00%
2019/12/30	0	0.00	10	30.80	30.65	-10	1,724	-0.58%
2019/12/26	1	30.40	64	30.67	30.75	-63	1,712	-3.68%
2019/12/25	11	30.76	0	0.00	30.55	11	1,689	0.65%
2019/12/24	6	30.71	8.1	31.00	30.40	-2.1	1,683	-0.13%
2019/12/23	22	30.93	4	30.90	30.75	18	1,663	1.08%
2019/12/20	2	30.95	21	30.96	30.70	-19	1,624	-1.17%
2019/12/19	1	30.40	0	0.00	30.05	1	1,510	0.07%
2019/12/18	0	0.00	2	30.18	30.10	-2	1,458	-0.14%
2019/12/17	15	29.90	3	29.75	30.20	12	1,402	0.86%
2019/12/16	0	0.00	11	29.06	29.05	-11	1,370	-0.80%
2019/12/13	4	28.91	1	29.45	28.65	3	1,375	0.22%
2019/12/12	1	28.60	0	0.00	28.55	1	1,270	0.08%
2019/12/06	33.1	28.43	0	0.00	28.45	33.1	1,248	2.65%
2019/12/05	41	27.98	0	0.00	28.15	41	1,244	3.29%
2019/11/19	0	0.00	1	28.20	28.30	-1	1,351	-0.07%
2019/11/15	8	27.65	0	0.00	27.65	8	1,372	0.58%
2019/11/14	1	27.50	0	0.00	27.45	1	1,409	0.07%
2019/11/13	0	0.00	2	27.93	27.65	-2	1,433	-0.14%
2019/11/12	2	27.43	0	0.00	27.55	2	1,444	0.14%
2019/10/29	1	29.00	1	29.20	28.65	0	1,472	0.00%
2019/10/24	0	0.00	1	28.05	28.10	-1	1,404	-0.07%
2019/10/23	0	0.00	1	27.90	27.75	-1	1,428	-0.07%
2019/10/18	1	27.45	0	0.00	27.40	1	1,550	0.06%
2019/10/15	1	27.65	0	0.00	27.65	1	1,590	0.06%
2019/10/09	0	0.00	1	27.75	27.55	-1	1,605	-0.06%
2019/09/27	0	0.00	2	28.05	27.90	-2	1,657	-0.12%
2019/09/24	0	0.00	1	28.80	28.95	-1	1,667	-0.06%
2019/09/23	0	0.00	2	28.90	28.85	-2	1,670	-0.12%
2019/09/20	1	28.55	0	0.00	28.80	1	1,704	0.06%
2019/09/19	6	28.60	5	29.11	28.60	1	1,695	0.06%
2019/09/10	0	0.00	1	27.95	28.25	-1	1,622	-0.06%
2019/09/05	5	28.15	10	28.20	28.20	-5	1,623	-0.31%
2019/09/04	0	0.00	1	27.70	27.85	-1	1,615	-0.06%
2019/09/02	1	26.95	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	1	27.60	27.30	-1	1,576	-0.06%
2019/08/29	10	27.00	0	0.00	27.10	10	1,563	0.64%
2019/08/28	1	27.10	0	0.00	27.10	1	1,547	0.06%
2019/08/22	1	28.10	0	0.00	28.00	1	1,535	0.07%
2019/08/19	0	0.00	1	29.80	29.80	-1	1,512	-0.07%
2019/08/08	0	0.00	1	29.05	28.75	-1	1,497	-0.07%
2019/08/05	0	0.00	1	28.75	28.70	-1	1,516	-0.07%
2019/08/02	1	29.30	0	0.00	29.10	1	1,510	0.07%
2019/08/01	1	30.00	0	0.00	29.85	1	1,504	0.07%
2019/07/30	2	30.60	0	0.00	30.35	2	1,483	0.13%
2019/07/24	0	0.00	2	31.45	31.55	-2	1,488	-0.13%
2019/07/19	0	0.00	15	29.65	29.95	-15	1,449	-1.03%
2019/07/16	2	30.00	0	0.00	30.00	2	1,649	0.12%
2019/07/11	0	0.00	1	29.60	29.80	-1	1,864	-0.05%
2019/07/10	1	28.95	2	29.00	29.10	-1	1,899	-0.05%
2019/07/08	0	0.00	1	29.30	29.00	-1	2,152	-0.05%
2019/07/04	1	29.00	0	0.00	29.10	1	2,436	0.04%
2019/07/03	1	29.20	0	0.00	29.10	1	2,615	0.04%
2019/07/02	1	29.20	0	0.00	29.35	1	2,679	0.04%
2019/06/17	3	27.30	0	0.00	27.30	3	2,800	0.11%
2019/06/14	0	0.00	1	27.80	27.80	-1	2,803	-0.04%
2019/06/13	1	27.35	0	0.00	27.35	1	2,811	0.04%
2019/06/05	0	0.00	3	27.25	27.10	-3	2,842	-0.11%
2019/06/03	3	26.70	0	0.00	26.80	3	2,887	0.10%
2019/05/24	1	26.30	0	0.00	26.45	1	3,142	0.03%
2019/05/21	2	27.00	0	0.00	27.45	2	3,189	0.06%
2019/05/16	5	28.45	0	0.00	27.85	5	3,179	0.16%
2019/05/15	1	28.30	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.80	0	0.00	28.25	1	3,233	0.03%
2019/05/13	1	28.70	0	0.00	28.30	1	3,256	0.03%
2019/05/10	0	0.00	1	29.15	29.20	-1	3,293	-0.03%
2019/05/08	6	30.33	0	0.00	30.20	6	3,372	0.18%
2019/05/06	3	30.57	0	0.00	30.50	3	3,521	0.09%
2019/05/02	1	31.40	0	0.00	31.50	1	3,493	0.03%
2019/04/25	0	0.00	0	32.45	32.45	0	3,482	0.00%
2019/04/24	0	0.00	1	33.00	32.00	-1	3,463	-0.03%
2019/04/23	1	32.50	0	32.40	32.50	1	3,400	0.03%
2019/04/18	0	0.00	1	32.50	30.90	-1	3,215	-0.03%
2019/04/17	1	32.00	0	0.00	32.00	1	3,118	0.03%
2019/04/16	1	32.10	2	32.28	32.35	-1	3,065	-0.03%
2019/04/15	0	0.00	1	32.10	32.00	-1	3,012	-0.03%
2019/04/12	0	0.00	1	31.10	30.85	-1	2,884	-0.03%
2019/04/11	1	30.80	5	30.55	30.20	-4	2,805	-0.14%
2019/04/10	2	31.00	1	31.30	31.40	1	2,672	0.04%
2019/04/09	0	0.00	36	31.25	31.40	-36	2,513	-1.43%
2019/04/03	0	0.00	1	29.15	29.50	-1	2,276	-0.04%
2019/03/27	2	29.15	5	28.95	28.95	-3	2,167	-0.14%
2019/03/22	0	0.00	21	29.67	29.95	-21	2,122	-0.99%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/15	0	28.80	0	0.00	28.70	0	2,063	0.00%
2019/03/11	1	28.85	0	0.00	29.05	1	2,207	0.05%
2019/03/08	5	28.79	0	0.00	29.00	5	2,241	0.22%
2019/03/07	15	29.43	1	29.55	29.15	14	2,263	0.62%
2019/03/06	32	29.93	1	29.80	29.75	31	2,291	1.35%
2019/03/05	4	30.55	23	30.21	30.10	-19	2,285	-0.83%
2019/03/04	1	29.75	10	29.85	30.30	-9	2,234	-0.40%
2019/02/27	15	29.57	0	0.00	30.00	15	2,197	0.68%
2019/02/26	6	30.18	0	0.00	30.10	6	2,152	0.28%
2019/02/22	14	29.88	0	0.00	30.00	14	2,162	0.65%
2019/02/21	0	0.00	25	30.30	30.30	-25	2,172	-1.15%
2019/02/18	25	29.60	1	29.15	29.55	24	2,182	1.10%
2019/02/14	0	0.00	5	29.15	29.40	-5	2,280	-0.22%
2019/01/30	5	29.85	0	0.00	29.75	5	2,234	0.22%
2019/01/25	5	28.65	0	0.00	28.90	5	2,112	0.24%
2019/01/21	0	27.90	6	27.90	27.80	-6	2,136	-0.28%
2019/01/03	5	26.34	0	0.00	26.10	5	2,689	0.19%
2018/12/07	0	0.00	1	27.90	27.50	-1	2,923	-0.03%
2018/11/30	2	29.75	2	30.60	29.50	0	2,778	0.00%
2018/11/28	0	0.00	3	29.12	29.15	-3	2,741	-0.11%
2018/11/26	2	28.55	0	0.00	28.25	2	2,794	0.07%
2018/11/23	1	28.65	0	0.00	28.50	1	2,814	0.04%
2018/11/21	0	0.00	2	30.35	30.30	-2	2,803	-0.07%
2018/11/20	2	29.30	0	0.00	29.30	2	2,757	0.07%
2018/11/15	0	0.00	2	29.85	29.90	-2	2,759	-0.07%
2018/11/14	2	29.60	0	0.00	29.80	2	2,760	0.07%
2018/11/12	1	28.50	3	28.92	28.95	-2	2,678	-0.07%
2018/11/09	1	28.10	1	28.15	28.20	0	2,660	0.00%
2018/11/08	1	28.05	2	28.25	28.05	-1	2,705	-0.04%
2018/11/07	0	0.00	4	27.45	27.60	-4	2,721	-0.15%
2018/11/06	4	26.93	0	0.00	26.50	4	2,798	0.14%
2018/11/02	1	27.80	0	0.00	27.80	1	3,017	0.03%
2018/11/01	1	27.45	0	0.00	27.70	1	2,999	0.03%
2018/10/31	0	0.00	2	26.75	26.85	-2	3,011	-0.07%
2018/10/30	0	0.00	1	25.95	26.05	-1	3,012	-0.03%
2018/10/29	2	25.00	2	24.95	25.15	0	3,036	0.00%
2018/10/26	0	0.00	5	24.95	25.30	-5	3,061	-0.16%
2018/10/25	6	26.25	0	0.00	25.20	6	3,021	0.20%
2018/10/18	0	0.00	0	28.00	27.85	0	2,889	0.00%
2018/10/12	3	28.23	0	0.00	28.85	3	2,954	0.10%
2018/10/05	1	34.50	1	34.50	34.40	0	2,951	0.00%
2018/10/04	1	35.60	0	0.00	35.55	1	2,931	0.03%
2018/10/03	1	36.70	0	0.00	36.60	1	2,930	0.03%
2018/10/02	1	36.95	1	37.30	36.95	0	2,962	0.00%
2018/10/01	0	0.00	2	37.43	37.55	-2	2,996	-0.07%
2018/09/27	3	37.32	0	0.00	37.10	3	3,030	0.10%
2018/09/21	4	37.95	0	0.00	37.55	4	3,052	0.13%
2018/09/11	1	36.35	0	0.00	36.45	1	3,072	0.03%
2018/09/10	1	36.85	0	0.00	36.30	1	3,073	0.03%
2018/09/07	5	39.05	0	0.00	37.20	5	3,065	0.16%
2018/08/15	0	0.00	3	38.75	38.45	-3	3,311	-0.09%
2018/08/14	3	40.10	0	0.00	39.75	3	3,271	0.09%
2018/08/13	0	0.00	2	39.08	39.90	-2	3,238	-0.06%
2018/08/10	3	40.18	1	40.00	39.70	2	3,135	0.06%
2018/08/09	3	39.00	0	0.00	38.80	3	2,966	0.10%
2018/07/20	0	0.00	55	37.07	36.55	-55	2,849	-1.93%
2018/07/18	0	0.00	14	36.56	35.85	-14	2,823	-0.50%
2018/07/17	0	0.00	10	36.53	36.20	-10	2,835	-0.35%
2018/07/13	0	0.00	1.1	34.10	34.20	-1.1	2,761	-0.04%
2018/06/28	0	0.00	3	33.87	33.65	-3	3,114	-0.10%
2018/06/26	1	33.75	0	0.00	34.15	1	3,138	0.03%
2018/06/25	5	33.90	0	0.00	34.25	5	3,128	0.16%
2018/06/22	2	34.25	1	34.40	34.20	1	3,145	0.03%
2018/06/20	2	34.75	0	0.00	34.85	2	3,130	0.06%
2018/06/19	0	0.00	2	35.88	35.50	-2	3,137	-0.06%
2018/06/11	1	36.95	0	0.00	36.85	1	3,349	0.03%
2018/06/01	0	0.00	25	35.50	35.50	-25	4,051	-0.62%
2018/05/31	0	0.00	3	35.30	34.65	-3	4,042	-0.07%
2018/05/29	3	35.50	0	0.00	35.40	3	3,983	0.08%
2018/05/28	0	0.00	2	35.75	35.95	-2	3,970	-0.05%
2018/05/24	2	34.48	0	0.00	34.40	2	3,970	0.05%
2018/05/23	2	35.00	5	34.85	35.05	-3	4,014	-0.07%
2018/05/18	0	0.00	1	35.00	35.30	-1	4,224	-0.02%
2018/05/14	0	0.00	1	35.05	35.50	-1	4,615	-0.02%
2018/05/09	0	0.00	9	33.80	34.00	-9	4,718	-0.19%
2018/05/03	0	0.00	1	32.55	32.55	-1	4,823	-0.02%
2018/05/02	1	33.25	0	0.00	33.15	1	4,881	0.02%
2018/04/30	1	33.50	0	0.00	33.60	1	4,954	0.02%
2018/04/27	2	33.15	1	33.15	33.40	1	5,073	0.02%
2018/04/24	5	32.50	0	0.00	32.85	5	6,222	0.08%
2018/04/23	3	34.45	0	0.00	34.00	3	6,272	0.05%
2018/04/19	0	0.00	2	36.45	36.50	-2	6,414	-0.03%
2018/04/18	1	36.00	0	0.00	36.20	1	6,525	0.02%
2018/04/17	2	35.00	1	35.85	36.00	1	6,588	0.02%
2018/04/16	29	35.06	0	0.00	35.00	29	6,590	0.44%
2018/04/13	9	36.22	0	0.00	36.20	9	6,749	0.13%
2018/04/12	11	36.90	0	0.00	36.95	11	6,811	0.16%
2018/04/11	1	37.85	0	0.00	37.50	1	6,797	0.01%
2018/04/09	0	0.00	2	39.20	38.90	-2	6,836	-0.03%
2018/04/02	1	38.20	0	0.00	38.00	1	6,852	0.01%
2018/03/30	0	0.00	13	38.43	38.15	-13	7,000	-0.19%
2018/03/29	0	37.70	0	0.00	37.70	0	7,189	0.00%
2018/03/26	6	37.64	0	0.00	37.70	6	7,413	0.08%
2018/03/23	0	0.00	1	37.05	37.20	-1	7,427	-0.01%
2018/03/22	1	38.00	1	38.00	37.85	0	7,406	0.00%
2018/03/20	10	37.90	10	37.70	37.90	0	7,407	0.00%
2018/03/19	6	37.80	5	38.35	37.80	1	7,400	0.01%
2018/03/16	5	37.90	6	38.39	37.90	-1	7,473	-0.01%
2018/03/15	4	39.46	1	39.70	39.10	3	7,429	0.04%
2018/03/14	2	39.50	17	39.65	39.80	-15	7,379	-0.20%
2018/03/13	1	38.75	15	38.56	38.80	-14	7,255	-0.19%
2018/03/12	3	37.87	1	38.10	37.95	2	7,125	0.03%
2018/03/09	9	37.27	18	37.51	37.15	-9	6,989	-0.13%
2018/03/06	5	35.05	0	0.00	35.05	5	7,139	0.07%
2018/02/23	15	35.20	2	35.85	35.90	13	7,768	0.17%
2018/02/22	2	35.08	1	34.90	34.85	1	7,950	0.01%
2018/02/21	0	0.00	1	33.95	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	2	32.10	32.10	-2	8,202	-0.02%
2018/02/09	7	30.82	12	30.69	31.05	-5	8,523	-0.06%
2018/02/08	1	32.65	4	33.35	33.40	-3	8,495	-0.04%
2018/02/07	1	35.00	2	35.75	35.00	-1	8,611	-0.01%
2018/02/06	8	34.93	1	35.25	34.30	7	8,842	0.08%
2018/02/05	4	35.56	0	0.00	37.50	4	8,928	0.04%
2018/02/02	5	37.55	0	0.00	37.25	5	9,186	0.05%
2018/02/01	2	37.90	0	0.00	37.70	2	9,589	0.02%
2018/01/31	7	36.79	6	37.68	38.35	1	9,867	0.01%
2018/01/30	12	38.20	0	0.00	37.90	12	9,838	0.12%
2018/01/26	11	38.55	0	0.00	38.90	11	9,919	0.11%
2018/01/25	6	38.53	1	39.55	38.45	5	10,086	0.05%
2018/01/24	2	38.98	5	39.02	39.45	-3	10,143	-0.03%
2018/01/23	20	38.62	11	39.23	38.60	9	10,065	0.09%
2018/01/22	13	39.22	6	38.98	39.45	7	9,953	0.07%
2018/01/19	30	41.82	10	41.93	40.05	20	9,770	0.20%
2018/01/18	2	39.65	2	40.70	39.65	0	8,844	0.00%
2018/01/17	10	40.09	0	0.00	39.85	10	8,799	0.11%
2018/01/16	2	40.60	4	40.94	41.00	-2	8,745	-0.02%
2018/01/15	4	40.64	2	40.95	40.40	2	8,718	0.02%
2018/01/12	1	40.50	1	42.20	40.50	0	8,620	0.00%
2018/01/11	7	40.79	0	41.10	41.25	7	8,492	0.08%
2018/01/10	0	0.00	10	40.05	39.70	-10	8,375	-0.12%
2018/01/09	4	40.48	5	40.76	39.80	-1	8,309	-0.01%
2018/01/08	2	38.73	8	39.20	39.00	-6	8,051	-0.07%
2018/01/04	1	38.10	0	0.00	38.10	1	7,971	0.01%
2018/01/02	0	0.00	15	37.83	38.00	-15	7,859	-0.19%