欣銓 (3264)-群益金鼎-潭子券商分點個股進出

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
77.7
漲跌
--
漲幅
0.00%
成交量
3,866張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－群益金鼎-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	78.60	16	80.00	79.80	-14	7,664	-0.18%
2024/04/18	0	0.00	0.1	80.50	80.00	-0.1	7,630	0.00%
2024/04/17	0	0.00	8	79.00	78.50	-8	7,682	-0.10%
2024/04/16	4	77.78	13.1	79.44	78.30	-9.1	7,749	-0.12%
2024/04/15	0.4	78.84	5	79.26	79.00	-4.7	7,718	-0.06%
2024/04/12	0	0.00	8	80.73	79.30	-8	7,741	-0.10%
2024/04/11	0.2	79.50	5	78.92	80.00	-4.8	7,753	-0.06%
2024/04/10	12.1	80.36	6	81.67	79.50	6.1	7,790	0.08%
2024/04/09	2.1	81.48	0	0.00	80.80	2.1	7,710	0.03%
2024/04/08	0.3	81.30	2	81.10	81.50	-1.8	7,808	-0.02%
2024/04/03	3	81.60	0	0.00	81.30	3	7,877	0.04%
2024/04/02	7	82.66	2	82.60	82.40	5	7,892	0.06%
2024/04/01	4	82.65	2	82.75	82.60	2	7,925	0.03%
2024/03/29	8	81.70	11	82.64	83.60	-3	7,995	-0.04%
2024/03/28	7	83.57	8	84.55	82.30	-1	7,756	-0.01%
2024/03/27	6	79.37	19.2	83.86	84.00	-13.2	7,619	-0.17%
2024/03/26	14.2	79.88	1	79.80	79.80	13.2	7,533	0.18%
2024/03/25	17	81.48	1	81.00	81.50	16	7,534	0.21%
2024/03/22	20	82.87	12	82.58	81.90	8	7,656	0.10%
2024/03/21	15	85.96	2	85.35	85.80	13	7,676	0.17%
2024/03/20	5	87.02	8	86.36	85.00	-3	7,656	-0.04%
2024/03/19	4	84.88	13.1	84.98	85.60	-9.1	7,407	-0.12%
2024/03/18	1	80.60	12.3	79.95	80.90	-11.3	7,155	-0.16%
2024/03/15	0	0.00	2	76.70	76.80	-2	7,097	-0.03%
2024/03/14	6.2	77.69	2	76.90	76.10	4.2	7,092	0.06%
2024/03/13	0	0.00	6.2	78.68	77.80	-6.2	7,099	-0.09%
2024/03/12	3	77.97	30	77.10	77.60	-27	7,120	-0.38%
2024/03/11	2	77.85	6.3	77.68	77.00	-4.3	7,290	-0.06%
2024/03/08	8	79.64	10.6	79.78	79.10	-2.6	7,393	-0.04%
2024/03/07	11	77.86	10.5	78.20	78.60	0.5	7,435	0.01%
2024/03/06	1	76.70	1	75.80	77.00	0	7,346	0.00%
2024/03/05	4	76.78	0	0.00	76.60	4	7,364	0.05%
2024/03/04	4	74.93	2.5	75.86	76.10	1.5	7,230	0.02%
2024/03/01	1	72.80	3	73.17	72.70	-2	7,016	-0.03%
2024/02/29	1.9	71.40	0	0.00	71.00	1.9	6,895	0.03%
2024/02/27	1.6	71.86	0	0.00	71.50	1.6	6,881	0.02%
2024/02/26	0	0.00	1.1	72.73	72.50	-1.1	6,876	-0.02%
2024/02/23	30	74.60	1	74.40	74.10	29	6,867	0.42%
2024/02/21	0	0.00	14	73.45	73.40	-14	6,806	-0.21%
2024/02/20	1	73.20	2	73.20	73.30	-1	6,821	-0.01%
2024/02/19	2	73.85	0	0.00	74.10	2	6,814	0.03%
2024/02/16	5	74.34	2	75.00	73.90	3	6,785	0.04%
2024/02/15	12	73.48	0	0.00	74.00	12	6,735	0.18%
2024/02/05	2	71.75	0	0.00	71.80	2	6,765	0.03%
2024/02/02	3.1	71.90	0	0.00	71.80	3.1	6,752	0.05%
2024/02/01	1.1	72.55	14	72.81	73.00	-12.9	6,716	-0.19%
2024/01/26	0.1	74.80	0	0.00	73.70	0.1	6,939	0.00%
2024/01/25	0	74.90	0	0.00	75.60	0	6,949	0.00%
2024/01/24	0	0.00	1	74.70	75.50	-1	6,955	-0.01%
2024/01/23	0.1	75.00	2	75.00	75.20	-1.9	7,008	-0.03%
2024/01/22	0.3	75.53	8	75.90	75.70	-7.7	6,986	-0.11%
2024/01/19	0	0.00	1	75.00	75.30	-1	7,183	-0.01%
2024/01/18	2.1	74.13	3	73.53	74.30	-0.9	7,100	-0.01%
2024/01/17	4.5	73.84	6	73.82	72.90	-1.5	7,019	-0.02%
2024/01/16	3.1	72.59	1.3	73.18	73.20	1.8	6,960	0.03%
2024/01/15	2.5	71.70	0	0.00	72.10	2.5	6,909	0.04%
2024/01/12	0	0.00	1	71.50	71.50	-1	6,964	-0.01%
2024/01/11	0.3	70.80	0	0.00	70.60	0.3	6,927	0.00%
2024/01/10	0.5	72.00	0	0.00	71.80	0.5	6,867	0.01%
2024/01/08	6	71.30	0	0.00	71.20	6	6,765	0.09%
2024/01/05	4.2	72.09	0	0.00	72.10	4.2	6,772	0.06%
2024/01/04	1	72.40	1	72.10	72.80	0	6,733	0.00%
2024/01/03	0.3	72.60	1	72.60	72.40	-0.7	6,664	-0.01%
2024/01/02	3.2	73.12	0	0.00	73.30	3.2	6,628	0.05%
2023/12/29	0	0.00	1	73.50	74.00	-1	6,534	-0.02%
2023/12/28	0.3	74.40	0	0.00	73.90	0.3	6,491	0.00%
2023/12/27	3	74.47	0	0.00	74.60	3	6,507	0.05%
2023/12/26	2	72.80	1	73.30	73.90	1	6,523	0.02%
2023/12/25	4.2	73.77	0	0.00	72.90	4.2	6,440	0.07%
2023/12/22	5	74.90	0	0.00	75.20	5	6,332	0.08%
2023/12/21	1.6	74.83	3	74.87	74.70	-1.4	6,267	-0.02%
2023/12/20	6.5	76.50	2	76.40	76.10	4.5	6,188	0.07%
2023/12/19	7.5	76.94	5	76.90	76.80	2.5	6,160	0.04%
2023/12/18	2	78.70	5	80.90	78.50	-3	6,053	-0.05%
2023/12/15	0.5	81.40	2	82.00	81.00	-1.5	6,103	-0.02%
2023/12/14	1	81.10	2	82.30	82.00	-1	6,079	-0.02%
2023/12/13	0	0.00	3	80.93	80.40	-3	6,085	-0.05%
2023/12/12	1	80.30	2.2	80.41	80.60	-1.2	6,078	-0.02%
2023/12/11	4	78.28	0	0.00	78.60	4	6,141	0.07%
2023/12/08	0	0.00	0.2	78.20	77.90	-0.2	6,309	0.00%
2023/12/07	10.8	77.89	2	77.60	77.50	8.8	6,546	0.13%
2023/12/06	6	79.75	5	78.96	79.80	1	6,603	0.02%
2023/12/05	8	76.86	11	77.38	76.40	-3	6,492	-0.05%
2023/12/04	20	78.11	5	77.46	77.50	15	6,460	0.23%
2023/12/01	0	0.00	14.1	72.67	74.40	-14.1	6,201	-0.23%
2023/11/30	0	0.00	1	71.80	70.40	-1	6,133	-0.02%
2023/11/29	1	70.00	0	0.00	70.40	1	6,106	0.02%
2023/11/28	0	0.00	1	69.50	69.60	-1	6,162	-0.02%
2023/11/24	1	69.30	0	0.00	69.30	1	6,227	0.02%
2023/11/22	2	70.35	6.5	70.42	70.20	-4.5	6,305	-0.07%
2023/11/21	1	68.90	2.3	69.53	68.90	-1.3	6,298	-0.02%
2023/11/20	0.1	69.00	2	69.00	68.90	-1.9	6,390	-0.03%
2023/11/17	0	0.00	7	69.50	69.30	-7	6,529	-0.11%
2023/11/15	5.3	68.53	0	0.00	68.30	5.3	6,509	0.08%
2023/11/14	4	68.93	2	69.45	68.70	2	6,501	0.03%
2023/11/13	1	68.40	1	69.10	69.10	0	6,486	0.00%
2023/11/10	0	0.00	3	67.53	67.80	-3	6,399	-0.05%
2023/11/09	2	66.80	1	67.00	67.10	1	6,408	0.02%
2023/11/08	0.2	68.15	0	0.00	67.60	0.2	6,440	0.00%
2023/11/06	0	0.00	0.2	66.90	67.90	-0.2	6,390	0.00%
2023/11/03	0.3	65.81	2	66.50	66.90	-1.7	6,306	-0.03%
2023/11/02	0.2	65.14	1	65.40	66.00	-0.8	6,288	-0.01%
2023/10/30	0	0.00	5	64.00	64.60	-5	6,366	-0.08%
2023/10/27	1.5	65.80	1	65.90	64.00	0.5	6,470	0.01%
2023/10/26	0	0.00	1	64.60	64.30	-1	6,517	-0.02%
2023/10/25	0	0.00	0.2	64.90	64.90	-0.2	6,834	0.00%
2023/10/24	0	64.30	1	65.00	64.60	-1	6,896	-0.01%
2023/10/23	0	65.00	1	64.40	64.20	-1	6,867	-0.01%
2023/10/20	0.2	62.50	1.5	65.03	65.00	-1.3	6,837	-0.02%
2023/10/19	3	62.30	3	62.30	63.30	0	6,849	0.00%
2023/10/13	2	63.10	0	0.00	63.10	2	7,398	0.03%
2023/10/12	5	61.80	0	0.00	62.40	5	7,422	0.07%
2023/10/05	9	62.54	6	62.73	62.80	3	7,650	0.04%
2023/10/03	2	62.30	1	62.70	62.10	1	7,692	0.01%
2023/10/02	0	0.00	2	63.10	63.30	-2	7,673	-0.03%
2023/09/28	0.1	62.20	0	0.00	62.50	0.1	7,649	0.00%
2023/09/27	2	61.60	0	0.00	61.80	2	7,733	0.03%
2023/09/26	1	62.90	0	0.00	62.20	1	7,868	0.01%
2023/09/25	5.6	62.83	0	0.00	63.20	5.6	7,928	0.07%
2023/09/22	3.4	63.35	0	0.00	63.40	3.4	7,983	0.04%
2023/09/21	0	0.00	0.5	63.80	63.30	-0.5	7,989	-0.01%
2023/09/20	1	66.00	2	66.10	65.00	-1	8,003	-0.01%
2023/09/19	1	68.40	4	67.90	67.80	-3	7,885	-0.04%
2023/09/18	1	68.00	41	68.35	67.30	-40	7,881	-0.51%
2023/09/15	10	68.80	0	0.00	68.40	10	7,932	0.13%
2023/09/14	1	68.70	2	68.80	68.30	-1	8,033	-0.01%
2023/09/13	1	69.30	4	68.95	69.30	-3	8,128	-0.04%
2023/09/12	2	68.45	40	67.96	68.20	-38	8,139	-0.47%
2023/09/11	1	65.80	4	66.83	65.60	-3	8,096	-0.04%
2023/09/07	21.5	66.04	19	65.37	65.00	2.5	8,038	0.03%
2023/09/06	0	0.00	1	65.00	65.00	-1	7,993	-0.01%
2023/09/05	1	64.50	1	63.60	64.40	0	7,953	0.00%
2023/09/04	1	63.20	12	62.00	63.30	-11	7,886	-0.14%
2023/09/01	0	0.00	7	63.00	62.70	-7	7,876	-0.09%
2023/08/31	1	62.00	1	62.30	62.50	0	7,809	0.00%
2023/08/30	0	0.00	4	62.08	62.00	-4	7,806	-0.05%
2023/08/29	4	61.40	2	61.55	61.50	2	7,807	0.03%
2023/08/28	5	62.02	5	61.66	61.10	0	7,794	0.00%
2023/08/24	0	0.00	1	61.20	61.40	-1	7,713	-0.01%
2023/08/22	0.3	58.50	0	0.00	58.80	0.3	7,816	0.00%
2023/08/18	3.3	58.15	0	0.00	58.20	3.3	7,805	0.04%
2023/08/17	0	58.70	0	0.00	59.00	0	7,784	0.00%
2023/08/16	2.2	57.93	0	0.00	58.00	2.2	7,780	0.03%
2023/08/14	1	56.60	1	56.50	57.30	0	7,782	0.00%
2023/08/11	1.2	58.80	0	0.00	58.80	1.2	7,709	0.02%
2023/08/10	0	0.00	2	59.50	59.50	-2	7,662	-0.03%
2023/08/09	2.2	60.69	0	0.00	60.70	2.2	7,615	0.03%
2023/08/08	0	0.00	1	61.00	60.80	-1	7,593	-0.01%
2023/08/07	5	61.34	2	61.30	61.70	3	7,542	0.04%
2023/08/04	1	60.10	1	60.50	60.80	0	7,438	0.00%
2023/08/02	24	60.70	12	59.98	60.40	12	7,414	0.16%
2023/08/01	7.5	60.79	13	60.30	60.70	-5.5	7,291	-0.08%
2023/07/31	12	62.85	6	63.37	61.70	6	7,170	0.08%
2023/07/28	8	63.14	4	63.35	64.10	4	6,834	0.06%
2023/07/27	0.1	61.00	8	60.76	61.50	-7.9	6,461	-0.12%
2023/07/24	2.2	61.13	4	61.50	61.80	-1.8	6,360	-0.03%
2023/07/21	2	62.60	4	62.35	63.30	-2	6,277	-0.03%
2023/07/20	1	63.20	1	63.50	63.90	0	6,173	0.00%
2023/07/19	18	64.07	4.1	64.15	63.50	13.9	6,018	0.23%
2023/07/18	7	62.60	1	63.00	63.00	6	5,804	0.10%
2023/07/14	1	62.40	0	0.00	61.10	1	5,768	0.02%
2023/07/13	1	62.10	1	61.40	62.00	0	5,679	0.00%
2023/07/12	1	61.00	4	60.75	60.70	-3	5,566	-0.05%
2023/07/11	4	61.35	0	0.00	61.40	4	5,602	0.07%
2023/07/10	0	0.00	2	60.80	60.90	-2	5,564	-0.04%
2023/07/07	0	0.00	2	60.10	60.40	-2	5,564	-0.04%
2023/07/05	1	62.80	5	62.80	62.40	-4	5,534	-0.07%
2023/07/04	2	62.55	3	62.93	62.90	-1	5,450	-0.02%
2023/07/03	3	61.67	4	61.50	61.40	-1	5,325	-0.02%
2023/06/30	4	60.28	0	0.00	60.90	4	5,283	0.08%
2023/06/29	3	59.90	4	59.90	60.30	-1	5,241	-0.02%
2023/06/28	3	61.70	2	61.55	61.10	1	5,207	0.02%
2023/06/27	0	0.00	4	60.90	60.40	-4	5,197	-0.08%
2023/06/26	4	59.50	0	0.00	59.60	4	5,216	0.08%
2023/06/21	6	60.12	7	60.37	60.20	-1	5,152	-0.02%
2023/06/20	15	62.29	0	62.10	61.70	15	5,035	0.30%
2023/06/19	21	65.52	4	65.93	65.50	17	4,856	0.35%
2023/06/16	1	63.90	0	0.00	64.00	1	4,636	0.02%
2023/06/15	3	62.70	6	62.10	63.90	-3	4,478	-0.07%
2023/06/14	5	61.00	1.2	61.25	61.40	3.8	4,336	0.09%
2023/06/13	1	59.90	7	59.99	60.50	-6	4,458	-0.13%
2023/06/12	1	61.00	1	59.00	59.30	0	4,532	0.00%
2023/06/09	8	59.93	1.3	60.11	60.20	6.7	4,588	0.15%
2023/06/08	2	59.40	0	0.00	59.40	2	4,606	0.04%
2023/06/07	0	0.00	3	58.73	59.10	-3	4,715	-0.06%
2023/06/06	0	0.00	3	58.50	58.70	-3	4,764	-0.06%
2023/06/05	1	58.60	0	0.00	58.80	1	4,956	0.02%
2023/06/02	40	58.58	0	0.00	58.50	40	5,141	0.78%
2023/06/01	1	57.80	1	57.70	58.10	0	5,147	0.00%
2023/05/30	2	58.10	2.5	58.12	58.30	-0.5	5,186	-0.01%
2023/05/29	2	58.10	6	58.40	58.40	-4	5,167	-0.08%
2023/05/26	8.5	57.36	25	57.24	57.40	-16.5	5,104	-0.32%
2023/05/23	0	0.00	2	54.70	54.60	-2	4,948	-0.04%
2023/05/16	16	53.06	0	0.00	53.00	16	5,178	0.31%
2023/05/11	1	53.50	0	0.00	53.30	1	5,274	0.02%
2023/05/09	0	0.00	3	53.80	54.20	-3	5,391	-0.06%
2023/05/08	5	54.48	0	0.00	54.20	5	5,369	0.09%
2023/04/27	0	0.00	1	53.60	53.60	-1	5,651	-0.02%
2023/04/26	1	53.00	0	0.00	53.30	1	5,670	0.02%
2023/04/25	3	53.20	0	0.00	53.00	3	5,641	0.05%
2023/04/24	5.1	54.21	0	0.00	54.40	5.1	5,588	0.09%
2023/04/19	2	56.30	3	57.00	56.50	-1	5,485	-0.02%
2023/04/18	0	0.00	1	57.30	57.20	-1	5,428	-0.02%
2023/04/14	1	57.30	0	0.00	57.40	1	5,383	0.02%
2023/04/13	2	58.10	0	0.00	57.70	2	5,332	0.04%
2023/04/12	0	0.00	0	58.40	58.40	0	5,311	0.00%
2023/04/11	3	58.20	0	0.00	58.30	3	5,258	0.06%
2023/04/10	0.1	57.50	0	0.00	57.40	0.1	5,226	0.00%
2023/04/06	0	0.00	3	58.40	58.30	-3	5,139	-0.06%
2023/03/31	0	0.00	2	57.90	57.50	-2	5,082	-0.04%
2023/03/28	1.1	56.20	2	56.10	56.10	-0.9	4,986	-0.02%
2023/03/27	5.2	56.87	4	56.90	56.70	1.2	4,901	0.02%
2023/03/24	0	0.00	1	58.40	58.00	-1	4,809	-0.02%
2023/03/22	0	0.00	1	58.00	57.70	-1	4,696	-0.02%
2023/03/21	0	0.00	2	57.60	58.00	-2	4,642	-0.04%
2023/03/20	6	58.12	1	57.80	57.60	5	4,600	0.11%
2023/03/17	1.1	57.41	0	0.00	57.70	1.1	4,536	0.02%
2023/03/16	8	57.63	5	57.04	57.20	3	4,434	0.07%
2023/03/15	1	58.40	9	58.80	58.50	-8	4,213	-0.19%
2023/03/14	2	57.55	4	57.70	57.30	-2	4,080	-0.05%
2023/03/10	1	56.70	0	0.00	56.50	1	3,845	0.03%
2023/03/09	2	59.00	3	59.33	59.40	-1	3,717	-0.03%
2023/03/07	2	58.95	1	58.90	58.90	1	3,442	0.03%
2023/03/06	2	57.00	2	56.90	56.90	0	3,315	0.00%
2023/03/03	0	0.00	7	55.97	56.40	-7	3,276	-0.21%
2023/03/01	3	54.97	0	0.00	55.10	3	3,282	0.09%
2023/02/23	0	0.00	2	55.60	56.10	-2	3,201	-0.06%
2023/02/22	3	54.17	12	53.93	54.80	-9	3,171	-0.28%
2023/02/16	10	54.23	9	54.34	54.30	1	3,295	0.03%
2023/02/15	14	54.70	11	54.18	54.30	3	3,415	0.09%
2023/02/13	10	55.63	0	0.00	55.90	10	3,474	0.29%
2023/02/10	0	0.00	20	55.20	55.30	-20	3,588	-0.56%
2023/02/09	0	0.00	0.2	55.90	56.00	-0.2	3,616	0.00%
2023/02/08	6	56.20	0	0.00	56.10	6	3,639	0.16%
2023/02/03	0	0.00	4	55.15	55.10	-4	3,748	-0.11%
2023/02/02	0	0.00	2	54.65	54.70	-2	3,735	-0.05%
2023/02/01	0	0.00	2	53.85	53.90	-2	3,795	-0.05%
2023/01/30	10	52.90	0	0.00	53.00	10	3,744	0.27%
2023/01/17	0	0.00	0.2	51.20	51.10	-0.2	3,697	-0.01%
2023/01/16	0	0.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/03	0	0.00	0.3	49.60	49.60	-0.3	4,062	-0.01%
2022/12/30	0	0.00	3	49.28	49.60	-3	4,069	-0.07%
2022/12/28	2	48.60	0	0.00	48.20	2	4,116	0.05%
2022/12/21	0	0.00	1	50.00	49.90	-1	4,223	-0.02%
2022/12/20	1	49.60	0	0.00	48.20	1	4,195	0.02%
2022/12/08	0	0.00	10	50.50	50.70	-10	4,313	-0.23%
2022/12/07	5	50.10	0	0.00	50.10	5	4,324	0.12%
2022/12/05	10.2	52.00	3	52.07	52.10	7.2	4,321	0.17%
2022/12/01	3	50.53	0	0.00	50.30	3	4,376	0.07%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/29	1	49.00	1	49.50	49.55	0	4,402	0.00%
2022/11/28	1	49.95	1	51.30	49.65	0	4,372	0.00%
2022/11/25	0	0.00	5	49.95	50.10	-5	4,293	-0.12%
2022/11/24	4	49.74	1	49.50	49.25	3	4,259	0.07%
2022/11/21	0	0.00	1	50.00	50.10	-1	4,172	-0.02%
2022/11/18	4	50.50	1	50.10	50.10	3	4,186	0.07%
2022/11/16	0	0.00	1	49.40	50.00	-1	4,132	-0.02%
2022/11/14	0	0.00	2	49.00	48.70	-2	4,045	-0.05%
2022/11/11	2	47.55	3	48.33	48.35	-1	3,975	-0.03%
2022/11/10	0	0.00	7	46.41	46.75	-7	3,816	-0.18%
2022/11/09	5	45.83	25	46.17	46.15	-20	3,794	-0.53%
2022/11/08	1	45.30	5	45.56	45.30	-4	3,716	-0.11%
2022/11/07	10	44.90	0	0.00	44.85	10	3,619	0.28%
2022/11/04	0	0.00	3	44.45	44.65	-3	3,607	-0.08%
2022/11/03	0	0.00	10	43.38	44.00	-10	3,581	-0.28%
2022/11/02	10	43.98	0	0.00	43.85	10	3,611	0.28%
2022/11/01	16	43.04	24.4	43.67	43.95	-8.4	3,661	-0.23%
2022/10/31	0.4	41.98	4	41.86	41.85	-3.6	3,563	-0.10%
2022/10/28	19	42.64	1.2	42.92	41.65	17.8	3,615	0.49%
2022/10/27	0.1	40.50	2	40.55	40.60	-1.9	3,500	-0.05%
2022/10/26	0	0.00	10.1	40.10	39.70	-10.1	3,520	-0.29%
2022/10/25	15.2	40.50	1	40.80	39.75	14.2	3,551	0.40%
2022/10/24	0	0.00	5.3	39.89	39.70	-5.3	3,576	-0.15%
2022/10/21	10.2	38.60	14	38.67	38.70	-3.8	3,586	-0.11%
2022/10/20	3.1	38.62	0	0.00	38.85	3.1	3,572	0.09%
2022/10/19	12	39.77	3	39.33	39.30	9	3,566	0.25%
2022/10/18	16	40.29	24	40.14	40.15	-8	3,549	-0.23%
2022/10/17	2	39.38	6	40.07	40.85	-4	3,529	-0.11%
2022/10/14	2	40.35	7	40.59	40.70	-5	3,541	-0.14%
2022/10/13	12	39.33	3	38.67	38.50	9	3,635	0.25%
2022/10/12	3	40.22	0	0.00	40.15	3	3,611	0.08%
2022/10/11	16	41.86	0	0.00	41.00	16	3,652	0.44%
2022/10/07	0	0.00	5	44.00	44.25	-5	3,672	-0.14%
2022/10/06	0	0.00	1	44.00	44.15	-1	3,702	-0.03%
2022/10/05	6	43.76	10	44.20	43.60	-4	3,719	-0.11%
2022/10/04	2	43.30	13	43.45	43.40	-11	3,743	-0.29%
2022/10/03	2	41.45	28	42.68	42.50	-26	3,799	-0.68%
2022/09/30	4	41.43	0.1	41.30	41.80	3.9	3,847	0.10%
2022/09/29	22	40.87	20	41.19	40.90	2	3,860	0.05%
2022/09/28	40.1	40.64	0	0.00	39.40	40.1	3,851	1.04%
2022/09/27	0	41.05	0	0.00	41.40	0	3,850	0.00%
2022/09/26	0	0.00	4	41.95	40.65	-4	3,860	-0.10%
2022/09/23	1	43.00	0	0.00	42.90	1	3,865	0.03%
2022/09/22	1	43.85	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1	43.50	0	0.00	43.20	1	3,920	0.03%
2022/09/16	2	45.85	0	0.00	45.00	2	3,966	0.05%
2022/09/13	2	46.70	1	46.80	46.70	1	4,061	0.02%
2022/09/12	10	46.68	11	46.67	46.65	-1	4,086	-0.02%
2022/09/08	3	44.90	3	45.18	46.00	0	4,072	0.00%
2022/09/06	1	43.00	0	0.00	43.25	1	4,107	0.02%
2022/09/05	1	43.60	4	43.73	43.50	-3	4,158	-0.07%
2022/09/02	2	45.70	2	45.60	45.60	0	4,154	0.00%
2022/08/29	1	44.80	1	44.45	44.80	0	4,249	0.00%
2022/08/26	0	0.00	1	45.75	45.55	-1	4,283	-0.02%
2022/08/25	2	45.30	1	45.60	46.10	1	4,437	0.02%
2022/08/24	2	44.70	0	0.00	44.50	2	4,566	0.04%
2022/08/23	1	44.35	1	44.40	44.50	0	4,650	0.00%
2022/08/22	0	0.00	5	44.80	44.80	-5	4,663	-0.11%
2022/08/18	0	0.00	11	45.77	45.65	-11	4,581	-0.24%
2022/08/17	0	0.00	3	46.00	45.85	-3	4,553	-0.07%
2022/08/16	0	0.00	3	45.50	45.60	-3	4,514	-0.07%
2022/08/15	6	44.95	1	45.15	44.95	5	4,458	0.11%
2022/08/12	5	43.65	0	0.00	44.10	5	4,395	0.11%
2022/08/11	5	43.56	2	43.50	43.50	3	4,350	0.07%
2022/08/09	11	43.00	11	43.45	43.50	0	4,269	0.00%
2022/08/08	2	43.35	3	43.45	43.50	-1	4,212	-0.02%
2022/08/05	0	0.00	1	41.40	41.50	-1	4,074	-0.02%
2022/08/04	1	41.10	0	0.00	41.00	1	4,032	0.02%
2022/08/03	0	0.00	2	40.05	40.80	-2	3,925	-0.05%
2022/08/02	1	40.35	1	40.20	40.00	0	3,873	0.00%
2022/07/29	6	40.83	5	40.76	41.15	1	3,775	0.03%
2022/07/27	1	38.45	1	38.40	39.40	0	3,638	0.00%
2022/07/25	1	39.35	0	0.00	39.65	1	3,564	0.03%
2022/07/22	8	40.60	3	40.18	40.15	5	3,526	0.14%
2022/07/21	0	0.00	1	39.95	40.45	-1	3,515	-0.03%
2022/07/20	1	40.20	3	40.25	39.60	-2	3,490	-0.06%
2022/07/19	0	0.00	12	38.42	38.60	-12	3,402	-0.35%
2022/07/18	8	37.64	11.1	38.37	38.70	-3.1	3,375	-0.09%
2022/07/15	6	36.62	1.2	37.61	37.55	4.8	3,286	0.14%
2022/07/14	0.2	35.96	2.1	35.61	36.25	-1.9	3,222	-0.06%
2022/07/13	1.2	35.68	1	36.00	35.75	0.2	3,171	0.01%
2022/07/12	1	35.45	9	35.96	34.85	-8	3,135	-0.26%
2022/07/11	4	36.55	0	0.00	36.60	4	3,088	0.13%
2022/07/08	11	36.78	5	36.44	37.25	6	3,019	0.20%
2022/07/06	0	0.00	1	34.80	34.05	-1	2,969	-0.03%
2022/07/05	2	34.70	0	0.00	35.10	2	2,965	0.07%
2022/07/01	0	0.00	7	35.42	34.55	-7	2,934	-0.24%
2022/06/30	1	35.80	1	36.20	35.90	0	2,892	0.00%
2022/06/29	1	37.15	3	37.30	37.20	-2	2,842	-0.07%
2022/06/28	0	0.00	2	38.20	37.95	-2	2,805	-0.07%
2022/06/27	3	39.22	0	0.00	39.00	3	2,781	0.11%
2022/06/24	2	38.70	0	0.00	38.60	2	2,734	0.07%
2022/06/23	3	38.53	0	0.00	38.55	3	2,726	0.11%
2022/06/22	2	40.00	1	41.35	39.00	1	2,673	0.04%
2022/06/21	1	41.05	2	40.95	41.00	-1	2,602	-0.04%
2022/06/20	1	41.40	3	43.15	40.35	-2	2,576	-0.08%
2022/06/17	2	43.35	0	0.00	43.10	2	2,524	0.08%
2022/06/16	2	46.78	2	47.05	44.70	0	2,470	0.00%
2022/06/15	0	50.20	5	50.20	49.75	-5	2,387	-0.21%
2022/06/14	3	50.30	0	0.00	50.60	3	2,348	0.13%
2022/06/13	6	50.50	0	0.00	50.00	6	2,307	0.26%
2022/06/02	15	50.23	7	50.43	50.40	8	2,125	0.38%
2022/06/01	0	0.00	3	49.77	49.60	-3	1,963	-0.15%
2022/05/31	3	47.80	4	48.09	48.25	-1	1,806	-0.06%
2022/05/30	0	0.00	1	47.45	47.40	-1	1,732	-0.06%
2022/05/18	0	0.00	1	45.65	45.45	-1	1,898	-0.05%
2022/04/27	1	42.80	0	0.00	42.85	1	2,343	0.04%
2022/04/26	1	44.05	0	0.00	44.00	1	2,325	0.04%
2022/04/22	2	46.68	0	0.00	46.85	2	2,322	0.09%
2022/04/15	1	46.60	0	0.00	46.10	1	2,537	0.04%
2022/04/13	0	0.00	1	46.15	46.55	-1	2,640	-0.04%
2022/04/12	1	45.90	0	0.00	46.10	1	2,646	0.04%
2022/04/11	1	47.65	5	48.45	47.60	-4	2,621	-0.15%
2022/04/07	1	48.20	0	0.00	48.20	1	2,655	0.04%
2022/04/01	5	49.60	0	0.00	49.60	5	2,671	0.19%
2022/03/30	3	50.00	0	0.00	50.10	3	2,714	0.11%
2022/03/28	0	0.00	5	49.75	49.65	-5	2,751	-0.18%
2022/03/24	5	50.70	0	0.00	50.90	5	2,738	0.18%
2022/03/23	0	0.00	1	50.80	50.70	-1	2,768	-0.04%
2022/03/17	0	0.00	1	50.00	50.30	-1	2,898	-0.03%
2022/03/15	3	48.78	0	0.00	48.75	3	2,870	0.10%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	2	48.68	5	48.40	48.30	-3	3,136	-0.10%
2022/03/07	1	49.85	0	0.00	50.00	1	3,153	0.03%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	0.00	5	51.92	52.00	-5	3,297	-0.15%
2022/03/02	0	0.00	4	51.40	51.30	-4	3,400	-0.12%
2022/03/01	0	0.00	2	51.45	51.30	-2	3,507	-0.06%
2022/02/25	0	0.00	4	49.91	50.60	-4	3,573	-0.11%
2022/02/24	3	49.65	2	49.18	49.20	1	3,643	0.03%
2022/02/22	4	50.53	1	50.20	50.00	3	3,815	0.08%
2022/02/18	2	51.15	0	0.00	51.50	2	3,877	0.05%
2022/02/14	2	51.75	1	51.80	51.60	1	4,139	0.02%
2022/02/10	1	53.80	0	0.00	53.70	1	4,226	0.02%
2022/02/09	6	53.52	5	54.26	54.40	1	4,347	0.02%
2022/02/08	1	52.50	1	52.20	52.10	0	4,403	0.00%
2022/01/26	5	52.76	5	52.40	52.20	0	4,650	0.00%
2022/01/25	2	52.50	0	0.00	52.10	2	4,793	0.04%
2022/01/24	1	51.20	2	51.70	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	3	53.50	53.00	-3	5,218	-0.06%
2022/01/18	1	53.50	0	0.00	52.70	1	5,333	0.02%
2022/01/14	1	51.70	2	52.20	51.90	-1	5,469	-0.02%
2022/01/13	3	51.87	0	0.00	51.70	3	5,598	0.05%
2022/01/12	2	51.90	0	0.00	52.00	2	5,617	0.04%
2022/01/11	2	52.65	1	54.20	52.20	1	5,670	0.02%
2022/01/10	1	52.70	1	53.00	53.30	0	5,736	0.00%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/06	1	53.50	0	0.00	54.10	1	5,840	0.02%
2022/01/05	1	54.10	0	0.00	54.60	1	5,891	0.02%
2021/12/27	1	55.10	1	55.30	55.30	0	6,487	0.00%
2021/12/24	0	0.00	6	55.22	55.30	-6	6,582	-0.09%
2021/12/23	2	54.80	0	0.00	54.80	2	6,681	0.03%
2021/12/22	5	55.40	1	55.50	55.50	4	6,810	0.06%
2021/12/16	0	0.00	1	55.00	55.20	-1	7,242	-0.01%
2021/12/14	6	54.52	1	54.40	53.50	5	7,377	0.07%
2021/12/10	1	55.80	2	56.00	55.80	-1	7,661	-0.01%
2021/12/09	3	55.97	1	55.70	55.70	2	7,878	0.03%
2021/12/08	0	0.00	2	56.35	56.30	-2	7,967	-0.03%
2021/12/07	2	55.60	2	55.75	55.60	0	8,109	0.00%
2021/12/06	1	57.00	0	0.00	57.00	1	8,377	0.01%
2021/12/03	1	57.00	23	57.42	57.60	-22	8,616	-0.26%
2021/12/02	1	57.10	2	56.85	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	1	56.70	56.70	-1	9,061	-0.01%
2021/11/30	6	55.50	6	55.57	55.50	0	9,265	0.00%
2021/11/29	0	0.00	2	54.45	54.40	-2	9,701	-0.02%
2021/11/26	9	53.43	0	0.00	53.00	9	10,180	0.09%
2021/11/25	2	55.00	0	0.00	54.90	2	10,603	0.02%
2021/11/24	1	56.00	0	0.00	56.00	1	12,244	0.01%
2021/11/23	10	56.23	3	56.77	56.00	7	13,642	0.05%
2021/11/22	12	55.96	1	56.40	57.60	11	13,796	0.08%
2021/11/18	0	0.00	1	58.30	57.30	-1	14,141	-0.01%
2021/11/17	6	57.67	0	0.00	57.70	6	14,253	0.04%
2021/11/16	8	57.30	0	0.00	57.40	8	14,345	0.06%
2021/11/15	2	57.50	1	58.30	58.30	1	14,469	0.01%
2021/11/12	4	57.73	0	0.00	57.20	4	14,623	0.03%
2021/11/11	1	58.50	3	58.40	58.60	-2	14,677	-0.01%
2021/11/10	0	0.00	1	59.50	59.40	-1	14,744	-0.01%
2021/11/09	1	58.60	1	58.90	58.50	0	14,990	0.00%
2021/11/08	4	59.88	1	59.30	58.90	3	15,168	0.02%
2021/11/05	1	60.00	3	61.03	61.30	-2	15,129	-0.01%
2021/11/04	2	59.10	8	59.93	59.50	-6	15,237	-0.04%
2021/11/03	4	58.38	1	58.40	58.20	3	15,291	0.02%
2021/11/02	1	60.50	2	60.10	59.80	-1	15,548	-0.01%
2021/11/01	4	60.73	6.1	60.81	61.50	-2.1	15,592	-0.01%
2021/10/29	3	59.60	3	59.70	59.40	0	15,652	0.00%
2021/10/28	0	0.00	1	58.20	57.70	-1	15,872	-0.01%
2021/10/27	0	0.00	0	57.60	57.50	0	16,604	0.00%
2021/10/25	2	57.95	1	57.80	58.10	1	16,942	0.01%
2021/10/22	0	0.00	3	58.30	57.70	-3	17,212	-0.02%
2021/10/21	5	58.46	5	57.32	56.60	0	17,370	0.00%
2021/10/20	2	57.85	3	58.07	58.00	-1	17,637	-0.01%
2021/10/19	2	57.40	1	57.40	57.50	1	17,857	0.01%
2021/10/18	2	56.05	0	0.00	55.40	2	18,163	0.01%
2021/10/15	0	0.00	1	55.50	56.70	-1	18,840	-0.01%
2021/10/13	2	52.80	11	53.13	53.50	-9	20,004	-0.04%
2021/10/12	2	52.75	1	52.50	52.90	1	20,096	0.00%
2021/10/08	0	0.00	1	55.80	55.90	-1	20,389	0.00%
2021/10/07	4	55.60	0	0.00	56.30	4	21,687	0.02%
2021/10/06	1	54.90	1	55.50	54.10	0	22,623	0.00%
2021/10/05	2	54.65	2	55.25	55.60	0	22,723	0.00%
2021/10/04	4	55.30	1	55.40	54.70	3	22,591	0.01%
2021/10/01	0	0.00	1	56.20	55.70	-1	22,740	0.00%
2021/09/30	2	57.75	2	58.10	58.50	0	22,859	0.00%
2021/09/29	5	57.94	9	57.67	57.20	-4	22,762	-0.02%
2021/09/28	4	60.75	2	60.80	60.60	2	22,649	0.01%
2021/09/27	4	61.15	2	61.60	60.50	2	22,617	0.01%
2021/09/24	7	62.47	8	63.10	62.90	-1	22,495	0.00%
2021/09/23	1	59.90	3	60.90	60.00	-2	22,317	-0.01%
2021/09/22	3	60.40	0	0.00	59.60	3	22,350	0.01%
2021/09/17	0	0.00	9	61.79	62.40	-9	22,326	-0.04%
2021/09/16	9	62.64	3.1	62.17	61.80	5.9	22,421	0.03%
2021/09/15	3.1	64.31	2	64.60	64.30	1.1	22,291	0.00%
2021/09/14	1	63.50	1	63.80	64.60	0	22,151	0.00%
2021/09/10	3	65.27	1	65.00	65.60	2	21,916	0.01%
2021/09/09	46	66.40	53	66.55	66.40	-7	21,738	-0.03%
2021/09/08	9	63.54	1	63.90	63.00	8	21,414	0.04%
2021/09/07	5	66.00	0	0.00	65.80	5	21,179	0.02%
2021/09/06	5	67.58	8	68.24	66.40	-3	20,977	-0.01%
2021/09/03	31	67.91	24	67.75	67.30	7	20,743	0.03%
2021/09/02	9	67.18	7	66.53	65.80	2	20,805	0.01%
2021/09/01	14	69.95	12	69.72	69.00	2	20,307	0.01%
2021/08/31	26	69.95	17	70.59	71.80	9	19,856	0.05%
2021/08/30	68	69.21	61	69.28	70.20	7	19,361	0.04%
2021/08/27	15	65.75	33	66.94	69.10	-18	17,627	-0.10%
2021/08/26	8	62.73	9	62.77	62.90	-1	16,152	-0.01%
2021/08/25	6	61.82	64	62.49	62.00	-58	15,912	-0.36%
2021/08/24	4	60.90	9	60.86	62.40	-5	15,598	-0.03%
2021/08/23	1	59.60	2	59.95	60.10	-1	15,377	-0.01%
2021/08/20	3	58.33	4	58.03	58.20	-1	15,262	-0.01%
2021/08/19	2	57.20	0	0.00	57.20	2	15,117	0.01%
2021/08/18	13	57.08	10	56.72	59.40	3	14,921	0.02%
2021/08/17	3	55.80	7	55.61	54.30	-4	14,733	-0.03%
2021/08/16	1	56.30	0	56.70	56.50	1	14,598	0.01%
2021/08/13	11	58.36	3	56.60	56.80	8	14,477	0.06%
2021/08/12	3	59.80	3	60.57	60.80	0	14,211	0.00%
2021/08/11	0	0.00	19	59.15	58.80	-19	13,972	-0.14%
2021/08/10	0	0.00	17	60.43	61.00	-17	13,860	-0.12%
2021/08/09	6	60.90	1	61.40	60.40	5	13,700	0.04%
2021/08/06	18	62.39	4.2	63.20	61.70	13.9	13,599	0.10%
2021/08/05	11.2	62.49	8	62.26	63.10	3.2	13,217	0.02%
2021/08/04	12	62.63	7	63.09	62.70	5	13,128	0.04%
2021/08/03	8	64.20	5	63.18	63.00	3	12,951	0.02%
2021/08/02	36	62.55	36	62.47	63.00	0	12,488	0.00%
2021/07/30	5	58.46	5	59.00	59.20	0	11,748	0.00%
2021/07/29	2	56.20	0	0.00	57.70	2	11,553	0.02%
2021/07/28	3	53.70	9	53.98	55.70	-6	11,426	-0.05%
2021/07/27	1	57.60	7	57.49	57.50	-6	11,225	-0.05%
2021/07/26	12	60.20	2	60.15	59.90	10	11,074	0.09%
2021/07/23	13	57.29	7	58.51	57.20	6	10,768	0.06%
2021/07/22	10	59.59	2	59.50	59.50	8	10,663	0.08%
2021/07/21	82	59.91	37	59.98	58.50	45	10,434	0.43%
2021/07/20	16	57.39	22	57.38	58.30	-6	9,936	-0.06%
2021/07/19	7	54.97	6	55.37	54.40	1	9,056	0.01%
2021/07/16	3	51.73	2	52.20	53.30	1	8,738	0.01%
2021/07/15	5	52.22	12	52.63	52.40	-7	8,594	-0.08%
2021/07/14	34.1	55.58	17	55.52	55.90	17.1	8,222	0.21%
2021/07/13	21	50.77	24	50.76	52.10	-3	6,875	-0.04%
2021/07/12	6	47.58	23.1	47.89	48.15	-17.1	5,872	-0.29%
2021/07/09	12.1	46.89	4	46.80	46.90	8.1	5,727	0.14%
2021/07/08	5	47.62	8.2	47.70	46.85	-3.2	5,860	-0.05%
2021/07/07	8.2	46.69	16.7	46.75	47.00	-8.5	5,729	-0.15%
2021/07/06	0.1	45.78	1	45.85	45.75	-0.9	5,640	-0.02%
2021/07/05	0	0.00	10.2	45.80	45.95	-10.2	5,715	-0.18%
2021/07/02	0.2	45.15	2	44.98	45.20	-1.9	5,800	-0.03%
2021/07/01	0	0.00	1	44.60	44.40	-1	5,925	-0.02%
2021/06/30	1.2	44.99	0	0.00	45.20	1.2	5,954	0.02%
2021/06/29	3.1	44.64	2	44.93	44.50	1.1	5,939	0.02%
2021/06/28	2	45.58	0.2	45.55	46.00	1.8	5,891	0.03%
2021/06/25	1.3	45.87	3	45.93	45.80	-1.7	5,910	-0.03%
2021/06/24	4.1	44.43	10	44.55	44.30	-5.9	5,780	-0.10%
2021/06/23	3	44.15	1	44.60	44.50	2	5,913	0.03%
2021/06/22	1	43.75	0	0.00	43.90	1	5,920	0.02%
2021/06/21	9	43.89	0	0.00	44.15	9	5,940	0.15%
2021/06/18	6	44.25	1	44.40	44.50	5	5,988	0.08%
2021/06/17	6	43.73	0	0.00	44.10	6	6,047	0.10%
2021/06/16	1	43.80	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0.1	44.00	0	0.00	43.85	0.1	6,117	0.00%
2021/06/11	0	0.00	5	44.02	44.20	-5	6,144	-0.08%
2021/06/10	6	45.22	14	45.37	44.50	-8	6,097	-0.13%
2021/06/09	2	43.85	5	44.16	44.20	-3	5,872	-0.05%
2021/06/08	7	43.96	4	43.85	44.10	3	5,903	0.05%
2021/06/07	1	43.10	4	42.94	43.00	-3	5,914	-0.05%
2021/06/04	6	42.13	1	41.85	41.95	5	5,935	0.08%
2021/06/03	1	42.70	0	0.00	42.60	1	6,045	0.02%
2021/06/02	0	0.00	1	42.55	42.55	-1	6,102	-0.02%
2021/05/31	2	42.53	0	0.00	42.50	2	6,250	0.03%
2021/05/28	0	0.00	1	42.40	42.55	-1	6,332	-0.02%
2021/05/27	5	40.25	0	0.00	40.95	5	6,428	0.08%
2021/05/26	0	0.00	2	40.60	40.60	-2	6,573	-0.03%
2021/05/25	1	40.50	2	40.30	40.30	-1	6,682	-0.01%
2021/05/24	1	39.40	0	0.00	39.60	1	6,805	0.01%
2021/05/21	8	40.20	8	39.65	39.65	0	6,941	0.00%
2021/05/20	0	0.00	1	39.90	39.40	-1	7,100	-0.01%
2021/05/19	1	39.00	0.1	38.80	39.20	0.9	7,278	0.01%
2021/05/18	1	38.50	1	38.75	38.80	0	7,498	0.00%
2021/05/17	2.1	35.86	0	0.00	36.15	2.1	7,924	0.03%
2021/05/13	3	38.17	0	0.00	38.35	3	9,064	0.03%
2021/05/12	5	38.74	0	0.00	38.40	5	9,528	0.05%
2021/05/11	6	40.83	5	41.25	40.55	1	9,544	0.01%
2021/05/10	1	43.00	6	43.19	43.00	-5	9,531	-0.05%
2021/05/07	2	41.73	1.2	41.86	42.55	0.8	9,559	0.01%
2021/05/06	7.1	41.29	3	41.42	40.90	4.1	9,609	0.04%
2021/05/05	3.1	42.43	0	0.00	42.00	3.1	9,654	0.03%
2021/05/04	4	43.75	5	42.93	42.95	-1	9,828	-0.01%
2021/05/03	7	45.37	0	0.00	44.70	7	9,932	0.07%
2021/04/29	0	0.00	2	47.83	47.20	-2	9,931	-0.02%
2021/04/28	3	47.88	2	47.58	48.00	1	10,555	0.01%
2021/04/27	1	46.70	6	48.00	47.25	-5	10,606	-0.05%
2021/04/26	12	47.63	34.6	47.42	47.90	-22.6	10,663	-0.21%
2021/04/23	1	44.50	2	45.28	46.00	-1	10,433	-0.01%
2021/04/22	2	44.85	40	46.23	44.70	-38	10,474	-0.36%
2021/04/21	0.1	46.05	1	45.75	46.10	-0.9	10,437	-0.01%
2021/04/20	2	46.23	3.1	46.04	46.05	-1.1	10,472	-0.01%
2021/04/19	2	45.13	2	45.30	45.35	0	10,944	0.00%
2021/04/16	8.1	44.83	7	44.95	45.05	1.1	11,042	0.01%
2021/04/15	0	0.00	1	44.55	44.50	-1	11,014	-0.01%
2021/04/14	3	44.30	30	43.50	44.05	-27	11,015	-0.25%
2021/04/13	4.2	45.74	0	0.00	45.15	4.2	10,919	0.04%
2021/04/12	2	46.40	1.3	46.60	46.10	0.7	10,932	0.01%
2021/04/09	1.2	46.25	10	46.37	46.70	-8.8	10,850	-0.08%
2021/04/08	15.1	46.50	0	0.00	46.75	15.1	10,773	0.14%
2021/04/07	1	46.25	9.2	46.39	46.70	-8.2	10,641	-0.08%
2021/04/06	0	0.00	2.8	45.56	45.70	-2.8	10,496	-0.03%
2021/04/01	2.1	44.88	0	0.00	44.90	2.1	10,468	0.02%
2021/03/31	0	0.00	2	45.33	45.00	-2	10,460	-0.02%
2021/03/30	1	45.55	1	45.45	45.35	0	10,427	0.00%
2021/03/29	2.1	45.95	0	0.00	45.85	2.1	10,330	0.02%
2021/03/26	2	46.28	3	46.48	45.90	-1	10,305	-0.01%
2021/03/25	0	0.00	3	45.13	45.20	-3	10,148	-0.03%
2021/03/24	2	44.80	2	44.95	44.60	0	10,119	0.00%
2021/03/23	8	45.46	11	45.46	45.20	-3	10,091	-0.03%
2021/03/22	2	44.25	1.3	44.99	45.10	0.7	9,994	0.01%
2021/03/19	0	0.00	1	44.10	44.05	-1	9,966	-0.01%
2021/03/18	5.1	44.35	3	44.45	44.35	2.1	9,987	0.02%
2021/03/17	0.2	44.00	2	44.33	44.00	-1.8	10,005	-0.02%
2021/03/16	2	44.18	5	44.11	43.80	-3	10,040	-0.03%
2021/03/15	5	44.10	1	44.70	43.85	4	10,186	0.04%
2021/03/12	3	44.22	1	44.60	44.25	2	10,161	0.02%
2021/03/11	1	43.40	1	43.70	44.15	0	10,189	0.00%
2021/03/10	7	43.01	0	0.00	42.80	7	10,170	0.07%
2021/03/09	37	42.26	8	42.09	42.45	29	10,149	0.29%
2021/03/08	4	43.33	3	43.85	43.30	1	10,122	0.01%
2021/03/05	1	44.05	1	44.20	43.90	0	10,168	0.00%
2021/03/04	5	43.90	0	0.00	43.60	5	10,221	0.05%
2021/03/03	3	44.87	0	0.00	44.80	3	10,155	0.03%
2021/03/02	1	46.20	1	46.45	45.50	0	10,088	0.00%
2021/02/26	5	45.69	3	45.87	45.90	2	10,030	0.02%
2021/02/25	46	45.49	1	45.90	45.35	45	10,222	0.44%
2021/02/24	41	46.39	4	46.64	45.60	37	10,283	0.36%
2021/02/23	3	46.45	2	47.22	46.15	1	10,120	0.01%
2021/02/22	8	45.94	3	46.20	46.80	5	9,978	0.05%
2021/02/19	12	46.23	17	46.54	46.15	-5	9,808	-0.05%
2021/02/18	6	47.54	6	49.00	47.50	0	9,634	0.00%
2021/02/17	23	49.11	20.1	48.88	49.00	2.9	9,409	0.03%
2021/02/05	20.1	47.50	17	47.63	47.55	3.1	8,932	0.03%
2021/02/04	20	46.64	25	47.34	47.80	-5	8,421	-0.06%
2021/02/03	3	46.80	12	45.55	45.70	-9	7,728	-0.12%
2021/02/02	2	43.48	3	43.47	43.60	-1	7,246	-0.01%
2021/02/01	2	41.48	1	42.15	41.60	1	7,180	0.01%
2021/01/29	1	42.55	8	42.56	41.65	-7	7,136	-0.10%
2021/01/28	7	43.12	2	43.00	42.80	5	7,095	0.07%
2021/01/27	4	44.14	8	44.45	44.25	-4	7,018	-0.06%
2021/01/26	10	44.07	10	44.64	43.80	0	6,880	0.00%
2021/01/25	6	43.35	6	43.15	43.80	0	6,672	0.00%
2021/01/22	5	41.28	6	41.72	42.20	-1	6,492	-0.02%
2021/01/21	19	42.79	22	42.88	41.60	-3	6,384	-0.05%
2021/01/19	5	41.36	2	41.08	40.95	3	5,494	0.05%
2021/01/18	0	0.00	2	39.50	40.25	-2	5,361	-0.04%
2021/01/15	3	40.45	7	40.11	39.90	-4	5,287	-0.08%
2021/01/14	7	40.71	3	40.25	40.75	4	5,203	0.08%
2021/01/13	6	40.63	10	40.48	40.40	-4	5,162	-0.08%
2021/01/12	33	41.79	34	41.48	40.35	-1	5,046	-0.02%
2021/01/11	12	40.32	0	0.00	40.35	12	4,488	0.27%
2021/01/08	0	0.00	11	39.14	38.55	-11	4,357	-0.25%
2021/01/06	6	39.01	1	38.60	38.95	5	4,378	0.11%
2021/01/05	3	40.02	1	40.15	39.75	2	4,303	0.05%
2020/12/29	1	38.05	3	38.10	38.05	-2	4,152	-0.05%
2020/12/28	4	38.54	0	0.00	38.55	4	4,160	0.10%
2020/12/25	1	38.20	0	0.00	38.45	1	4,141	0.02%
2020/12/22	0	0.00	2	37.80	37.10	-2	4,176	-0.05%
2020/12/21	1	37.90	0	0.00	37.90	1	4,174	0.02%
2020/12/17	12	38.55	14	38.12	38.30	-2	4,162	-0.05%
2020/12/14	13	39.62	12	39.51	39.50	1	4,167	0.02%
2020/12/11	2	38.90	1	40.05	39.45	1	4,307	0.02%
2020/12/10	41	40.43	69	40.18	40.10	-28	4,403	-0.64%
2020/12/09	37	39.96	9	40.72	41.05	28	4,306	0.65%
2020/12/08	46	39.83	45	39.02	39.00	1	4,136	0.02%
2020/12/07	0	0.00	21	38.99	39.50	-21	4,081	-0.51%
2020/12/04	0	0.00	3	38.63	38.85	-3	3,990	-0.08%
2020/12/03	0	0.00	4	38.24	37.90	-4	3,969	-0.10%
2020/12/02	0	0.00	2.2	38.49	38.40	-2.2	3,929	-0.06%
2020/12/01	0	0.00	3	37.35	38.40	-3	3,859	-0.08%
2020/11/30	22	38.01	4	37.74	37.35	18	3,775	0.48%
2020/11/27	1	37.05	0	0.00	37.15	1	3,702	0.03%
2020/11/26	0	0.00	1	36.95	37.00	-1	3,677	-0.03%
2020/11/25	0	0.00	2	36.88	36.80	-2	3,678	-0.05%
2020/11/24	16	37.66	31	37.83	37.40	-15	3,630	-0.41%
2020/11/23	21	36.55	0.4	36.90	37.10	20.6	3,319	0.62%
2020/11/19	0	0.00	1	34.75	34.85	-1	3,193	-0.03%
2020/11/17	3	35.43	0	0.00	35.35	3	3,246	0.09%
2020/11/16	0	0.00	1	35.15	35.15	-1	3,318	-0.03%
2020/11/13	1	34.80	1	34.65	34.80	0	3,385	0.00%
2020/11/12	1	34.85	1	34.90	34.80	0	3,481	0.00%
2020/11/11	6	34.85	0	0.00	34.75	6	3,532	0.17%
2020/11/06	2	33.90	0	0.00	33.95	2	3,620	0.06%
2020/11/05	11	33.48	0	0.00	34.00	11	3,702	0.30%
2020/10/30	0	0.00	1	34.15	33.35	-1	4,038	-0.02%
2020/10/29	1	34.00	0	0.00	34.10	1	4,100	0.02%
2020/10/27	0	0.00	2	34.35	34.65	-2	4,642	-0.04%
2020/10/26	3	34.55	1	34.70	34.25	2	4,662	0.04%
2020/10/23	0	0.00	5	34.10	34.15	-5	4,608	-0.11%
2020/10/22	0	0.00	1	33.80	33.70	-1	4,735	-0.02%
2020/10/21	1	34.30	0	0.00	33.95	1	4,887	0.02%
2020/10/20	0	0.00	1	33.35	33.60	-1	5,017	-0.02%
2020/10/15	1	34.30	1	34.30	33.90	0	5,070	0.00%
2020/09/25	0	0.00	2	31.18	30.90	-2	5,483	-0.04%
2020/09/21	0	0.00	1	33.80	33.40	-1	5,656	-0.02%
2020/09/18	0	0.00	1	34.35	34.10	-1	5,642	-0.02%
2020/09/17	4	34.69	3	34.55	34.45	1	5,611	0.02%
2020/09/16	4	35.18	6	35.09	34.70	-2	5,604	-0.04%
2020/09/15	4	34.56	3	34.52	34.95	1	5,436	0.02%
2020/09/14	1	33.00	0	0.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	1	32.50	32.60	-1	5,289	-0.02%
2020/09/10	1	32.80	0	0.00	32.80	1	5,304	0.02%
2020/09/08	5	33.00	5	33.05	33.05	0	5,419	0.00%
2020/09/07	1	32.75	1	32.70	32.35	0	5,447	0.00%
2020/09/04	1	32.65	0	0.00	32.75	1	5,569	0.02%
2020/09/03	0	0.00	5	33.15	33.05	-5	5,579	-0.09%
2020/08/27	1	33.00	0	0.00	32.85	1	5,926	0.02%
2020/08/26	5	33.00	0	0.00	33.00	5	5,919	0.08%
2020/08/20	0	0.00	1	31.65	32.25	-1	5,848	-0.02%
2020/08/19	1	33.55	1	33.45	33.75	0	5,801	0.00%
2020/08/18	0	0.00	2	34.25	33.95	-2	5,846	-0.03%
2020/08/17	0	0.00	5	34.70	35.00	-5	5,772	-0.09%
2020/08/14	0	0.00	6	34.58	34.80	-6	5,708	-0.11%
2020/08/12	0	0.00	0.3	34.80	34.70	-0.3	5,644	0.00%
2020/08/11	10	34.40	0	0.00	34.80	10	5,583	0.18%
2020/08/10	5	36.29	1	35.40	35.30	4	5,515	0.07%
2020/08/07	1	36.10	4	35.28	35.45	-3	5,450	-0.06%
2020/08/06	0	0.00	2	35.50	35.90	-2	5,404	-0.04%
2020/08/05	5	36.70	20	36.90	36.70	-15	5,255	-0.29%
2020/08/04	1	36.40	2	36.45	36.75	-1	5,218	-0.02%
2020/08/03	23	36.53	43	36.26	36.45	-20	5,143	-0.39%
2020/07/31	46	34.46	6	34.15	34.95	40	4,912	0.81%
2020/07/30	2	31.95	0	0.00	32.30	2	4,610	0.04%
2020/07/28	0	0.00	2	30.45	30.15	-2	4,768	-0.04%
2020/07/27	3	32.50	0	0.00	32.25	3	4,685	0.06%
2020/07/24	6	32.28	0	0.00	32.25	6	4,558	0.13%
2020/07/14	0	0.00	1	32.10	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	1	30.65	31.65	-1	4,571	-0.02%
2020/07/10	1	30.15	0	0.00	30.30	1	4,574	0.02%
2020/07/09	1	31.40	0	0.00	31.40	1	4,498	0.02%
2020/07/08	1	31.75	0	0.00	32.15	1	4,445	0.02%
2020/07/03	1	32.35	0	0.00	32.30	1	4,460	0.02%
2020/07/02	0	0.00	2	33.00	32.75	-2	4,493	-0.04%
2020/07/01	0	0.00	13	32.24	32.20	-13	4,460	-0.29%
2020/06/30	0	0.00	2	31.70	31.80	-2	4,413	-0.05%
2020/06/29	1	30.50	1	30.85	31.00	0	4,362	0.00%
2020/06/18	2	30.20	2	30.45	30.30	0	4,557	0.00%
2020/06/17	0	0.00	3	30.40	30.30	-3	4,537	-0.07%
2020/06/16	2	30.80	0	0.00	30.70	2	4,530	0.04%
2020/06/15	1	31.05	0	0.00	30.70	1	4,577	0.02%
2020/06/12	2	30.45	0	0.00	30.45	2	4,497	0.04%
2020/06/11	0	0.00	16	30.88	29.60	-16	4,459	-0.36%
2020/06/10	1	30.70	1	30.85	30.80	0	4,402	0.00%
2020/06/09	1	30.95	6	31.06	30.80	-5	4,470	-0.11%
2020/06/08	5	31.05	6	30.70	30.65	-1	4,503	-0.02%
2020/06/05	10	30.53	20	30.68	30.65	-10	4,431	-0.23%
2020/06/04	1	30.50	27	30.43	30.55	-26	4,420	-0.59%
2020/06/03	0	0.00	1	29.60	29.65	-1	4,252	-0.02%
2020/06/02	0	0.00	1	28.80	28.75	-1	4,183	-0.02%
2020/06/01	2	28.65	0	0.00	28.70	2	4,240	0.05%
2020/05/28	2	28.30	2	28.85	28.30	0	4,255	0.00%
2020/05/27	0	0.00	3	28.95	28.80	-3	4,249	-0.07%
2020/05/26	4	29.08	4	28.98	28.95	0	4,241	0.00%
2020/05/25	5	29.14	39	28.54	29.35	-34	4,181	-0.81%
2020/05/22	1	28.05	10	28.30	28.05	-9	4,050	-0.22%
2020/05/21	0	0.00	27	28.07	28.10	-27	4,023	-0.67%
2020/05/20	2	28.30	4	28.25	27.85	-2	4,022	-0.05%
2020/05/19	0	0.00	2	27.95	28.10	-2	4,008	-0.05%
2020/05/18	1	27.60	1	27.40	27.40	0	3,966	0.00%
2020/05/14	1	27.50	4	28.03	27.15	-3	3,911	-0.08%
2020/05/13	4	27.96	0	0.00	28.10	4	3,902	0.10%
2020/05/12	3	27.80	0	0.00	27.75	3	3,890	0.08%
2020/05/11	0	0.00	5	28.60	28.15	-5	3,897	-0.13%
2020/05/07	4	27.90	14	27.91	28.10	-10	3,859	-0.26%
2020/05/06	0	0.00	15	27.90	27.80	-15	3,840	-0.39%
2020/05/05	0	0.00	20	28.03	27.85	-20	3,815	-0.52%
2020/05/04	5	27.02	64	27.09	27.35	-59	3,726	-1.58%
2020/04/30	9	26.16	5	26.00	26.35	4	3,590	0.11%
2020/04/29	0	0.00	7	25.86	25.75	-7	3,554	-0.20%
2020/04/28	2	25.50	2	25.60	25.85	0	3,526	0.00%
2020/04/27	1	25.70	3	25.70	25.75	-2	3,534	-0.06%
2020/04/24	2	25.30	2	25.45	25.50	0	3,513	0.00%
2020/04/23	5	25.40	0	0.00	25.55	5	3,487	0.14%
2020/04/22	7	24.53	2	24.85	25.10	5	3,449	0.14%
2020/04/21	11	25.03	0	0.00	24.85	11	3,421	0.32%
2020/04/20	7	25.53	7	25.99	25.90	0	3,365	0.00%
2020/04/17	4	25.96	1	25.25	25.25	3	3,304	0.09%
2020/04/15	4	24.63	1	24.50	24.55	3	3,114	0.10%
2020/04/10	0	0.00	15	24.45	24.20	-15	3,026	-0.50%
2020/04/08	0	0.00	40	22.80	23.40	-40	2,976	-1.34%
2020/04/07	10	22.00	0	0.00	22.40	10	2,906	0.34%
2020/04/06	5	21.10	13	21.10	21.40	-8	2,817	-0.28%
2020/04/01	0	0.00	4	21.08	20.85	-4	2,783	-0.14%
2020/03/31	12	20.64	10	20.70	20.85	2	2,757	0.07%
2020/03/30	35	20.35	0	0.00	20.50	35	2,727	1.28%
2020/03/27	75	21.11	0	0.00	20.80	75	2,718	2.76%
2020/03/26	29	20.74	0	0.00	20.80	29	2,676	1.08%
2020/03/25	12	21.13	0	0.00	20.90	12	2,754	0.44%
2020/03/24	1	20.20	0	0.00	20.25	1	2,706	0.04%
2020/03/23	25	19.44	0	0.00	19.65	25	2,728	0.92%
2020/03/18	2	21.00	0	0.00	21.00	2	2,828	0.07%
2020/03/16	15	22.55	0	0.00	22.35	15	2,763	0.54%
2020/03/13	47	23.40	0	0.00	23.80	47	2,671	1.76%
2020/03/12	20	25.81	1	26.15	25.10	19	2,557	0.74%
2020/03/11	1	27.45	5	27.60	26.75	-4	2,497	-0.16%
2020/03/10	5	26.10	0	0.00	27.25	5	2,464	0.20%
2020/03/09	2	26.50	0	0.00	26.45	2	2,406	0.08%
2020/03/05	1	27.85	10	27.76	27.30	-9	2,300	-0.39%
2020/03/02	10	26.07	0	0.00	26.10	10	2,165	0.46%
2020/02/26	3	27.25	4	27.40	27.40	-1	2,128	-0.05%
2020/02/20	0	0.00	1	27.35	27.20	-1	2,062	-0.05%
2020/02/18	4	27.40	0	0.00	27.40	4	2,038	0.20%
2020/02/14	19	27.58	0	0.00	27.55	19	2,024	0.94%
2020/02/10	1	26.40	0	0.00	26.45	1	1,929	0.05%
2020/02/07	4	26.81	0	0.00	26.85	4	1,905	0.21%
2020/02/06	4	27.15	0	0.00	27.40	4	1,885	0.21%
2020/02/05	1	26.55	0	0.00	26.75	1	1,875	0.05%
2020/02/03	2	25.58	0	0.00	26.10	2	1,851	0.11%
2020/01/31	6	27.19	0	0.00	27.35	6	1,831	0.33%
2020/01/10	0	0.00	5	29.30	29.20	-5	1,933	-0.26%
2020/01/06	0	0.00	7	29.74	29.55	-7	1,896	-0.37%
2020/01/03	1	31.15	1	30.40	30.40	0	1,868	0.00%
2020/01/02	6	31.52	13	31.50	31.45	-7	1,822	-0.38%
2019/12/27	0	0.00	2	30.80	30.80	-2	1,720	-0.12%
2019/12/26	0	0.00	3	30.70	30.75	-3	1,712	-0.18%
2019/12/25	0	0.00	1	30.40	30.55	-1	1,689	-0.06%
2019/12/24	5	30.75	0	0.00	30.40	5	1,683	0.30%
2019/12/23	6	31.26	0	0.00	30.75	6	1,663	0.36%
2019/12/20	2	30.95	5	31.05	30.70	-3	1,624	-0.18%
2019/12/18	9	30.37	16	30.25	30.10	-7	1,458	-0.48%
2019/12/17	18	30.13	6	30.12	30.20	12	1,402	0.86%
2019/12/13	12	29.21	30	29.12	28.65	-18	1,375	-1.31%
2019/12/12	3	28.60	0	0.00	28.55	3	1,270	0.24%
2019/11/12	9	27.50	0	0.00	27.55	9	1,444	0.62%
2019/11/01	0	0.00	2	28.25	28.30	-2	1,446	-0.14%
2019/10/31	8	28.70	1	28.65	28.40	7	1,470	0.48%
2019/10/29	3	29.00	0	0.00	28.65	3	1,472	0.20%
2019/10/02	0	0.00	1	28.20	27.85	-1	1,658	-0.06%
2019/09/27	1	28.05	0	0.00	27.90	1	1,657	0.06%
2019/09/23	5	28.95	2	28.95	28.85	3	1,670	0.18%
2019/09/20	0	0.00	2	28.80	28.80	-2	1,704	-0.12%
2019/09/19	6	28.75	2	28.60	28.60	4	1,695	0.24%
2019/09/18	2	28.25	5	28.00	28.25	-3	1,605	-0.19%
2019/09/12	0	0.00	1	28.05	28.00	-1	1,607	-0.06%
2019/09/11	2	27.80	0	0.00	27.80	2	1,627	0.12%
2019/09/02	0	0.00	0	27.60	27.45	0	1,606	0.00%
2019/08/30	2	27.40	0	0.00	27.30	2	1,576	0.13%
2019/08/29	5	27.00	0	0.00	27.10	5	1,563	0.32%
2019/08/19	1	29.50	0	0.00	29.80	1	1,512	0.07%
2019/08/05	1	28.90	0	0.00	28.70	1	1,516	0.07%
2019/08/02	3	29.43	1	29.50	29.10	2	1,510	0.13%
2019/07/31	2	30.25	0	0.00	30.10	2	1,498	0.13%
2019/07/22	0	0.00	4	30.15	30.15	-4	1,430	-0.28%
2019/07/12	1	29.65	1	29.90	29.75	0	1,821	0.00%
2019/07/11	0	0.00	1	29.65	29.80	-1	1,864	-0.05%
2019/07/10	0	0.00	5	29.05	29.10	-5	1,899	-0.26%
2019/07/05	5	29.25	0	0.00	29.25	5	2,282	0.22%
2019/07/02	0	0.00	2	29.35	29.35	-2	2,679	-0.07%
2019/07/01	0	0.00	8	29.23	29.40	-8	2,727	-0.29%
2019/06/27	1	28.50	50	28.60	28.50	-49	2,708	-1.81%
2019/06/19	8	27.45	0	0.00	27.70	8	2,791	0.29%
2019/06/18	2	27.25	0	0.00	27.15	2	2,779	0.07%
2019/06/17	14	27.30	0	0.00	27.30	14	2,800	0.50%
2019/05/30	2	26.50	0	0.00	26.75	2	2,973	0.07%
2019/05/28	0	0.00	1	26.40	25.80	-1	3,064	-0.03%
2019/05/27	26	26.24	1	26.35	26.30	25	3,115	0.80%
2019/05/24	1	26.40	75	26.40	26.45	-74	3,142	-2.35%
2019/05/23	1	26.40	76	26.36	26.35	-75	3,157	-2.38%
2019/05/17	0	0.00	2	27.20	27.35	-2	3,188	-0.06%
2019/05/13	3	28.50	0	0.00	28.30	3	3,256	0.09%
2019/05/10	3	29.65	0	0.00	29.20	3	3,293	0.09%
2019/05/09	5	29.50	7	29.38	29.35	-2	3,345	-0.06%
2019/05/06	12	30.55	0	0.00	30.50	12	3,521	0.34%
2019/05/03	15	31.81	0	0.00	31.70	15	3,502	0.43%
2019/05/02	10	31.65	0	0.00	31.50	10	3,493	0.29%
2019/04/29	0	0.00	0	31.65	31.60	0	3,527	0.00%
2019/04/26	110	31.83	2	31.60	31.65	108	3,505	3.08%	大買/鉅額交易
2019/04/25	1	32.25	2	32.55	32.45	-1	3,482	-0.03%
2019/04/23	3	32.78	2	32.63	32.50	1	3,400	0.03%
2019/04/22	8	32.61	0	0.00	32.75	8	3,333	0.24%
2019/04/19	2	32.28	3	31.90	31.60	-1	3,262	-0.03%
2019/04/18	4	32.01	6	31.20	30.90	-2	3,215	-0.06%
2019/04/17	3	32.03	3	32.27	32.00	0	3,118	0.00%
2019/04/16	2	32.33	3	32.13	32.35	-1	3,065	-0.03%
2019/04/15	12	32.07	2	32.20	32.00	10	3,012	0.33%
2019/04/12	0	0.00	4	31.00	30.85	-4	2,884	-0.14%
2019/04/11	4	30.25	2	30.05	30.20	2	2,805	0.07%
2019/04/10	4	31.03	9	31.16	31.40	-5	2,672	-0.19%
2019/04/09	13	30.75	8	30.70	31.40	5	2,513	0.20%
2019/04/08	2	29.90	1	29.65	29.70	1	2,339	0.04%
2019/03/29	1	28.50	0	0.00	28.50	1	2,191	0.05%
2019/03/12	1	29.20	0	0.00	29.60	1	2,197	0.05%
2019/03/05	1	30.40	1	30.45	30.10	0	2,285	0.00%
2019/02/26	1	30.50	1	30.65	30.10	0	2,152	0.00%
2019/02/25	0	0.00	2	29.90	30.00	-2	2,123	-0.09%
2019/02/22	0	0.00	2	29.90	30.00	-2	2,162	-0.09%
2019/02/21	3	30.35	0	0.00	30.30	3	2,172	0.14%
2019/02/12	0	0.00	3	30.00	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	2	29.90	30.05	-2	2,249	-0.09%
2019/01/30	1	29.80	1	30.00	29.75	0	2,234	0.00%
2019/01/29	1	29.10	0	0.00	29.50	1	2,198	0.05%
2019/01/28	2	29.43	7	29.82	29.65	-5	2,166	-0.23%
2019/01/25	7	28.74	0	0.00	28.90	7	2,112	0.33%
2019/01/23	2	28.30	0	0.00	28.10	2	2,127	0.09%
2019/01/22	0	0.00	2	28.70	28.30	-2	2,150	-0.09%
2019/01/21	2	27.75	0	0.00	27.80	2	2,136	0.09%
2019/01/15	0	0.00	2	26.80	26.65	-2	2,370	-0.08%
2019/01/11	0	0.00	5	27.20	26.90	-5	2,483	-0.20%
2019/01/09	0	0.00	10	26.25	26.60	-10	2,492	-0.40%
2019/01/04	0	0.00	2	25.75	25.35	-2	2,674	-0.07%
2019/01/03	2	26.40	0	0.00	26.10	2	2,689	0.07%
2018/12/26	2	26.00	0	0.00	25.90	2	2,747	0.07%
2018/12/21	0	0.00	4	26.00	26.15	-4	2,784	-0.14%
2018/12/20	1	26.50	6	26.36	26.30	-5	2,773	-0.18%
2018/12/19	3	27.00	0	0.00	27.00	3	2,767	0.11%
2018/12/06	2	28.00	0	0.00	27.40	2	2,906	0.07%
2018/12/04	10	30.70	2	30.65	30.50	8	2,815	0.28%
2018/12/03	12	30.43	1	30.50	30.65	11	2,805	0.39%
2018/11/29	1	30.05	0	0.00	30.05	1	2,762	0.04%
2018/11/28	0	0.00	2	29.10	29.15	-2	2,741	-0.07%
2018/11/27	2	28.35	0	0.00	28.70	2	2,775	0.07%
2018/11/15	0	0.00	1	29.80	29.90	-1	2,759	-0.04%
2018/11/13	1	29.30	0	0.00	29.40	1	2,715	0.04%
2018/11/12	0	0.00	4	28.70	28.95	-4	2,678	-0.15%
2018/11/08	3	27.95	0	0.00	28.05	3	2,705	0.11%
2018/11/07	1	26.75	1	27.10	27.60	0	2,721	0.00%
2018/11/02	2	28.10	0	0.00	27.80	2	3,017	0.07%
2018/10/24	4	28.00	2	28.00	28.00	2	2,927	0.07%
2018/10/12	1	27.85	1	28.30	28.85	0	2,954	0.00%
2018/10/11	0	0.00	2	30.00	30.00	-2	2,835	-0.07%
2018/10/08	0	0.00	1	33.80	33.35	-1	2,915	-0.03%
2018/10/05	2	35.15	0	0.00	34.40	2	2,951	0.07%
2018/10/01	0	0.00	1	36.60	37.55	-1	2,996	-0.03%
2018/09/28	0	0.00	1	36.60	36.50	-1	3,015	-0.03%
2018/09/25	1	37.70	0	0.00	37.45	1	3,050	0.03%
2018/09/21	1	38.15	2	38.10	37.55	-1	3,052	-0.03%
2018/09/20	1	37.90	0	0.00	37.85	1	3,020	0.03%
2018/09/19	1	37.70	2	37.68	37.55	-1	3,032	-0.03%
2018/09/18	6	36.35	0	0.00	36.80	6	3,011	0.20%
2018/09/12	0	0.00	6	36.70	36.60	-6	3,029	-0.20%
2018/09/07	0	0.00	1	37.30	37.20	-1	3,065	-0.03%
2018/09/04	3	38.60	0	0.00	38.80	3	3,099	0.10%
2018/09/03	7	38.35	5	39.00	38.20	2	3,120	0.06%
2018/08/31	2	37.95	0	0.00	38.15	2	3,079	0.06%
2018/08/21	0	0.00	7	37.97	38.15	-7	3,266	-0.21%
2018/08/17	0	0.00	1	37.60	37.50	-1	3,314	-0.03%
2018/08/13	3	39.80	3	40.10	39.90	0	3,238	0.00%
2018/08/10	4	39.68	1	40.75	39.70	3	3,135	0.10%
2018/07/31	0	0.00	1.1	38.10	38.15	-1.1	2,886	-0.04%
2018/07/30	1	37.40	2	37.50	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	2	37.80	37.15	-2	2,927	-0.07%
2018/07/26	2	36.93	0	0.00	37.20	2	2,906	0.07%
2018/07/20	0	0.00	1	37.50	36.55	-1	2,849	-0.04%
2018/07/18	0	0.00	2	36.20	35.85	-2	2,823	-0.07%
2018/07/06	0	0.00	2	33.20	32.65	-2	2,960	-0.07%
2018/06/26	0	0.00	1	34.25	34.15	-1	3,138	-0.03%
2018/06/22	0	0.00	1	34.25	34.20	-1	3,145	-0.03%
2018/06/15	3	36.58	0	0.00	36.50	3	3,167	0.09%
2018/06/12	1	37.00	0	0.00	36.80	1	3,267	0.03%
2018/06/08	1	36.00	0	0.00	35.80	1	3,497	0.03%
2018/05/25	0	0.00	0	35.00	35.15	0	3,970	0.00%
2018/05/17	2	35.20	0	0.00	35.00	2	4,445	0.04%
2018/05/10	0	0.00	1	34.30	34.30	-1	4,671	-0.02%
2018/05/02	0	0.00	1	33.45	33.15	-1	4,881	-0.02%
2018/04/25	3	32.00	0	0.00	32.70	3	6,179	0.05%
2018/04/23	4	34.60	0	0.00	34.00	4	6,272	0.06%
2018/04/13	0	0.00	2	37.00	36.20	-2	6,749	-0.03%
2018/04/09	0	0.00	1	39.40	38.90	-1	6,836	-0.01%
2018/04/02	0	0.00	0.1	37.90	38.00	-0.1	6,852	0.00%
2018/03/28	1	38.25	1	38.15	37.55	0	7,406	0.00%
2018/03/22	0	0.00	2	38.00	37.85	-2	7,406	-0.03%
2018/03/19	0	0.00	3	37.78	37.80	-3	7,400	-0.04%
2018/03/16	4	38.04	2	38.05	37.90	2	7,473	0.03%
2018/03/15	1	40.35	0	0.00	39.10	1	7,429	0.01%
2018/03/14	2	39.70	2	39.90	39.80	0	7,379	0.00%
2018/03/13	3	38.38	2.1	38.46	38.80	0.9	7,255	0.01%
2018/03/12	6	38.13	0	0.00	37.95	6	7,125	0.08%
2018/03/09	0	0.00	1	37.60	37.15	-1	6,989	-0.01%
2018/03/01	1	35.55	0	0.00	35.85	1	7,611	0.01%
2018/02/26	0	0.00	1	36.15	36.05	-1	7,720	-0.01%
2018/02/21	1	34.90	1	35.30	34.95	0	8,019	0.00%
2018/02/12	0	0.00	12	32.00	32.10	-12	8,202	-0.15%
2018/02/09	40	30.70	28	31.02	31.05	12	8,523	0.14%
2018/02/08	0	0.00	5	34.50	33.40	-5	8,495	-0.06%
2018/02/02	6	37.27	0	0.00	37.25	6	9,186	0.07%
2018/01/25	1	38.50	1	38.95	38.45	0	10,086	0.00%
2018/01/19	5	42.30	25	42.47	40.05	-20	9,770	-0.20%
2018/01/18	1	40.80	4	40.39	39.65	-3	8,844	-0.03%
2018/01/17	1	40.05	0	0.00	39.85	1	8,799	0.01%
2018/01/16	15	40.83	0	0.00	41.00	15	8,745	0.17%
2018/01/15	5	41.20	1	40.85	40.40	4	8,718	0.05%
2018/01/12	1	40.75	0	0.00	40.50	1	8,620	0.01%
2018/01/11	0	0.00	1	40.70	41.25	-1	8,492	-0.01%
2018/01/09	2	40.93	1	40.50	39.80	1	8,309	0.01%
2018/01/08	0	0.00	4	39.15	39.00	-4	8,051	-0.05%
2018/01/05	0	0.00	1	37.90	38.15	-1	7,944	-0.01%
2018/01/04	2	38.60	1	38.60	38.10	1	7,971	0.01%
2018/01/03	0	0.00	2	38.15	37.95	-2	7,908	-0.03%
2018/01/02	3	37.70	2	37.83	38.00	1	7,859	0.01%