國光生 (4142)-群益金鼎-崇德券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/11/21	0.1	22.45	2	22.60	22.35	-1.9	647	-0.29%
2024/11/20	2	21.93	2	22.20	22.20	0	641	0.00%
2024/11/19	0	0.00	1	22.40	22.35	-1	636	-0.16%
2024/11/18	0	0.00	4	22.15	22.25	-4	641	-0.62%
2024/11/15	1	21.80	0	0.00	21.80	1	644	0.16%
2024/11/14	0.1	22.15	13	22.17	22.00	-12.9	633	-2.04%
2024/11/13	5.1	22.27	0	0.00	22.15	5.1	626	0.81%
2024/11/12	14	22.94	0	0.00	22.65	14	607	2.30%
2024/11/11	6	23.62	0	0.00	23.60	6	600	1.00%
2024/11/08	5	24.09	11	24.15	24.10	-6	599	-1.00%
2024/11/04	2	24.15	0	0.00	24.10	2	623	0.32%
2024/11/01	0.1	24.10	6	24.32	24.65	-5.9	644	-0.92%
2024/10/29	2	24.38	35	24.42	24.30	-33	646	-5.10%
2024/10/28	2	24.80	0	0.00	24.70	2	639	0.31%
2024/10/25	2	24.93	0	0.00	24.90	2	646	0.31%
2024/10/24	3	25.17	0	0.00	25.10	3	656	0.46%
2024/10/23	3	25.35	0	0.00	25.30	3	687	0.44%
2024/10/22	2	25.55	0	0.00	25.55	2	709	0.28%
2024/10/18	5	25.59	0	0.00	25.65	5	820	0.61%
2024/10/15	1	25.55	0	0.00	25.55	1	867	0.12%
2024/10/14	4	25.35	0	0.00	25.55	4	865	0.46%
2024/10/11	25	26.56	0	0.00	26.40	25	847	2.95%
2024/10/09	11	26.62	0	0.00	26.70	11	856	1.28%
2024/10/08	9	26.78	0	0.00	26.70	9	872	1.03%
2024/09/26	5	26.94	0	0.00	26.95	5	1,001	0.50%
2024/09/25	1	27.10	0	0.00	27.20	1	1,008	0.10%
2024/09/18	1	26.95	0	0.00	26.95	1	1,051	0.10%
2024/09/13	3	26.73	0	0.00	26.75	3	1,086	0.28%
2024/09/12	1	26.80	0	0.00	26.80	1	1,136	0.09%
2024/09/10	1	27.30	0	0.00	27.40	1	1,225	0.08%
2024/09/09	1	27.45	0	0.00	27.45	1	1,227	0.08%
2024/09/04	2	27.63	0	0.00	27.50	2	1,260	0.16%
2024/08/30	0	0.00	1	29.05	29.05	-1	1,259	-0.08%
2024/08/29	4	28.60	0	0.00	28.70	4	1,258	0.32%
2024/08/28	0	0.00	3	29.30	29.15	-3	1,255	-0.24%
2024/08/05	1.1	26.85	0	0.00	25.35	1.1	1,190	0.09%
2024/08/02	0	0.00	1	27.90	27.75	-1	1,166	-0.09%
2024/07/31	1	28.10	0	0.00	28.05	1	1,184	0.08%
2024/07/30	0	0.00	1	28.00	28.55	-1	1,183	-0.08%
2024/07/29	0	0.00	3	27.98	27.85	-3	1,179	-0.25%
2024/07/26	4.1	28.23	0	0.00	28.20	4.1	1,166	0.35%
2024/07/23	3	29.32	1	29.50	29.50	2	1,142	0.18%
2024/07/22	0	0.00	3	29.13	29.05	-3	1,121	-0.27%
2024/07/19	0.1	29.00	0	0.00	28.85	0.1	1,099	0.01%
2024/07/18	1	29.20	4	29.08	29.20	-3	1,019	-0.29%
2024/07/17	0.3	28.85	0	0.00	28.70	0.3	989	0.03%
2024/07/11	0	0.00	1	28.65	28.40	-1	1,167	-0.09%
2024/07/10	0	0.00	0	28.75	28.60	0	1,175	0.00%
2024/07/09	3	28.45	4	28.90	28.20	-1	1,166	-0.09%
2024/07/08	0.2	29.10	2	29.05	29.05	-1.8	1,149	-0.16%
2024/07/04	0	0.00	5	28.61	28.50	-5	1,117	-0.45%
2024/07/03	7	28.88	8	29.51	28.65	-1	1,107	-0.09%
2024/07/02	2	28.83	0	0.00	28.80	2	1,061	0.19%
2024/07/01	0	0.00	1	29.00	28.65	-1	1,048	-0.10%
2024/06/24	1	28.30	0	0.00	28.25	1	1,003	0.10%
2024/06/20	3	28.45	0	0.00	28.50	3	982	0.31%
2024/06/19	7	29.00	4	28.90	28.90	3	966	0.31%
2024/06/18	2.2	29.00	23	28.78	28.55	-20.8	921	-2.26%
2024/06/14	1	26.90	0	0.00	26.80	1	832	0.12%
2024/06/13	3	26.75	0	0.00	26.65	3	834	0.36%
2024/06/12	3	27.00	0	0.00	27.05	3	839	0.36%
2024/06/11	6	27.73	0	0.00	27.60	6	852	0.70%
2024/05/29	1	27.60	0	0.00	27.55	1	909	0.11%
2024/05/27	1	27.40	0	0.00	27.40	1	934	0.11%
2024/05/23	0	28.10	0	0.00	27.90	0	934	0.00%
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/13	3	27.47	0	0.00	27.40	3	1,115	0.27%
2024/05/10	1	28.10	0	27.95	28.10	1	1,116	0.09%
2024/05/06	0	0.00	8	28.09	28.20	-8	1,115	-0.72%
2024/05/02	0	0.00	4	27.61	27.60	-4	1,099	-0.36%
2024/04/30	0	0.00	2	27.35	27.30	-2	1,095	-0.18%
2024/04/29	0.3	27.40	5	27.55	27.55	-4.7	1,099	-0.43%
2024/04/26	1	27.05	0	0.00	27.05	1	1,091	0.09%
2024/04/25	2	27.10	0	0.00	27.05	2	1,092	0.18%
2024/04/24	1	27.30	1	27.30	27.20	0	1,096	0.00%
2024/04/19	0	0.00	3	27.35	27.35	-3	1,100	-0.27%
2024/04/18	9	29.37	14	28.83	28.50	-5	1,073	-0.47%
2024/04/17	0	0.00	1	26.60	27.80	-1	963	-0.10%
2024/04/16	9	25.62	1	25.35	25.30	8	935	0.86%
2024/04/15	10	26.13	0	0.00	26.00	10	920	1.09%
2024/04/08	2	26.28	0	0.00	26.30	2	942	0.21%
2024/04/03	4	26.45	0	0.00	26.45	4	943	0.42%
2024/03/29	2	26.63	0	0.00	26.75	2	973	0.21%
2024/03/28	2	26.55	0	0.00	26.50	2	974	0.21%
2024/03/22	3	26.40	0	0.00	26.35	3	990	0.30%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/18	1	26.60	0	0.00	26.60	1	1,027	0.10%
2024/03/15	0.1	26.70	0	0.00	26.50	0.1	1,032	0.01%
2024/03/14	1.3	26.95	0	0.00	26.90	1.3	1,045	0.12%
2024/03/13	4	27.99	0	0.00	27.80	4	1,026	0.39%
2024/03/07	1	28.20	0	0.00	28.40	1	1,071	0.09%
2024/03/05	0.1	28.90	0	0.00	28.90	0.1	1,084	0.01%
2024/03/04	3.2	28.69	0	0.00	28.70	3.2	1,094	0.29%
2024/03/01	2	29.18	1	29.30	29.20	1	1,115	0.09%
2024/02/29	2	29.43	0	0.00	29.40	2	1,226	0.16%
2024/02/27	1	29.75	0	0.00	29.65	1	1,221	0.08%
2024/02/26	3	30.07	0	0.00	29.95	3	1,221	0.25%
2024/02/23	1	30.05	0	0.00	30.00	1	1,222	0.08%
2024/02/21	2	30.03	0	0.00	30.00	2	1,213	0.16%
2024/02/20	2	30.25	0	0.00	30.20	2	1,212	0.16%
2024/02/19	1	30.55	1	30.35	30.70	0	1,214	0.00%
2024/02/16	1	29.50	0	0.00	30.30	1	1,211	0.08%
2024/02/15	4	29.64	0.2	29.65	29.65	3.8	1,140	0.33%
2024/02/05	2	30.13	0	0.00	30.10	2	1,052	0.19%
2024/02/02	0	0.00	0	32.65	30.05	0	1,049	0.00%
2024/02/01	1	30.10	0	0.00	30.30	1	1,039	0.10%
2024/01/31	8	30.63	0	0.00	30.55	8	1,030	0.78%
2024/01/29	0	31.25	0	0.00	31.10	0	1,041	0.00%
2024/01/23	3	31.12	0	0.00	31.10	3	1,035	0.29%
2024/01/19	2	30.98	0	0.00	31.05	2	1,044	0.19%
2024/01/17	7.4	31.37	0	0.00	31.10	7.4	1,036	0.71%
2024/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2024/01/11	21.4	32.17	0	0.00	32.10	21.4	1,018	2.10%
2024/01/10	8	32.86	0	0.00	32.70	8	1,012	0.79%
2024/01/09	8	33.01	0	0.00	33.00	8	1,013	0.79%
2024/01/05	1	33.05	3	33.25	33.15	-2	1,015	-0.20%
2024/01/04	7	32.99	12	33.09	33.05	-5	1,026	-0.49%
2024/01/03	0	0.00	31	33.36	33.00	-31	1,022	-3.03%
2024/01/02	2	33.10	0	0.00	33.10	2	997	0.20%
2023/12/29	3	33.07	0	0.00	33.15	3	1,000	0.30%
2023/12/28	0	0.00	1	33.50	33.10	-1	1,001	-0.10%
2023/12/27	1	33.15	32	33.27	33.15	-31	1,002	-3.09%
2023/12/25	18	32.61	0	0.00	32.55	18	977	1.84%
2023/12/22	6	32.80	0	0.00	32.75	6	974	0.62%
2023/12/21	6	32.80	0	0.00	32.80	6	982	0.61%
2023/12/20	3	32.90	0	0.00	32.90	3	973	0.31%
2023/12/15	8.1	32.67	0	0.00	32.50	8.1	1,000	0.81%
2023/12/14	13.1	32.93	0	0.00	32.75	13.1	979	1.34%
2023/12/13	10	33.00	0	0.00	32.90	10	988	1.01%
2023/12/12	9	33.23	0	0.00	33.15	9	988	0.91%
2023/12/11	15	33.53	0	0.00	33.20	15	983	1.53%
2023/12/08	6	34.24	0	0.00	34.15	6	960	0.62%
2023/12/07	2	34.45	0	0.00	34.35	2	965	0.21%
2023/12/06	4	35.20	0	0.00	35.05	4	982	0.41%
2023/12/05	1	35.65	0	0.00	35.80	1	967	0.10%
2023/12/04	0	0.00	1	36.35	36.05	-1	953	-0.10%
2023/12/01	1	35.85	0	0.00	35.80	1	920	0.11%
2023/11/29	0	0.00	4	35.80	35.95	-4	888	-0.45%
2023/11/28	3	35.57	0.6	35.21	35.65	2.4	880	0.27%
2023/11/27	1.7	36.10	10.1	35.90	36.00	-8.4	845	-0.99%
2023/11/20	0.2	33.22	0	0.00	33.00	0.2	745	0.03%
2023/11/13	1	32.00	0	0.00	32.00	1	743	0.13%
2023/11/10	1	32.30	0	0.00	32.30	1	748	0.13%
2023/11/07	1	32.40	1	32.75	32.40	0	760	0.00%
2023/10/31	1	31.95	0	0.00	31.80	1	760	0.13%
2023/10/30	1	32.10	0	0.00	32.10	1	775	0.13%
2023/10/26	1	31.75	0	0.00	31.70	1	773	0.13%
2023/10/25	4	32.05	0	0.00	31.95	4	774	0.52%
2023/10/24	2	31.95	0	0.00	32.00	2	775	0.26%
2023/10/20	2	31.65	0	0.00	31.60	2	786	0.25%
2023/10/18	2	31.95	0	0.00	31.90	2	797	0.25%
2023/10/17	1	32.25	0	0.00	32.20	1	806	0.12%
2023/10/16	2	32.55	0	0.00	32.35	2	860	0.23%
2023/10/13	2	32.90	0	0.00	32.85	2	862	0.23%
2023/10/12	2	33.18	0	0.00	33.25	2	867	0.23%
2023/10/11	3	33.92	2	34.05	33.85	1	862	0.12%
2023/10/04	1	33.75	0	0.00	33.75	1	877	0.11%
2023/10/02	2	33.75	0	0.00	33.75	2	881	0.23%
2023/09/28	1	34.10	0	0.00	34.10	1	887	0.11%
2023/09/21	2	34.30	0	0.00	34.50	2	895	0.22%
2023/09/13	0	0.00	5	33.15	33.55	-5	851	-0.59%
2023/09/11	0	0.00	17	33.35	33.35	-17	855	-1.99%
2023/09/06	3	32.42	0	0.00	32.30	3	871	0.34%
2023/09/05	5	32.70	0	0.00	32.65	5	866	0.58%
2023/09/04	6	33.08	0	0.00	32.95	6	867	0.69%
2023/08/31	2	33.15	1	33.55	33.15	1	875	0.11%
2023/08/29	1	32.40	0.7	32.50	32.50	0.3	854	0.04%
2023/08/28	2	32.73	0	0.00	32.65	2	859	0.23%
2023/08/24	1	32.80	0	0.00	32.80	1	866	0.12%
2023/08/23	2	32.28	0	0.00	32.20	2	853	0.23%
2023/08/18	1	32.50	0	0.00	32.50	1	863	0.12%
2023/08/17	1	32.00	0	0.00	32.70	1	872	0.11%
2023/08/16	1.1	32.42	0	0.00	32.30	1.1	878	0.13%
2023/08/15	1	33.15	0	0.00	33.05	1	871	0.11%
2023/08/11	1	33.75	0	0.00	33.85	1	870	0.11%
2023/08/10	2	33.75	0	0.00	33.75	2	871	0.23%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/08/08	2	34.10	0	0.00	34.00	2	879	0.23%
2023/08/07	3	34.32	0	0.00	34.35	3	905	0.33%
2023/08/04	14	34.27	0	0.00	34.25	14	917	1.53%
2023/08/02	6	34.48	0	0.00	34.50	6	925	0.65%
2023/08/01	2	35.00	0	0.00	35.00	2	919	0.22%
2023/07/31	3	35.18	0	0.00	35.05	3	921	0.33%
2023/07/28	0	35.35	0	0.00	35.30	0	924	0.00%
2023/07/27	1	35.20	0	0.00	35.20	1	930	0.11%
2023/07/26	4	35.16	0	0.00	35.05	4	957	0.42%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/24	0	0.00	2	35.55	35.45	-2	949	-0.21%
2023/07/21	3	35.73	0	0.00	35.60	3	951	0.32%
2023/07/20	1	36.25	0	0.00	36.20	1	960	0.10%
2023/07/19	2	36.90	0	0.00	36.80	2	979	0.20%
2023/07/18	3	35.37	0	0.00	35.20	3	960	0.31%
2023/07/14	2	35.40	0	0.00	35.40	2	984	0.20%
2023/07/13	2	35.68	0.1	36.20	35.50	2	1,009	0.19%
2023/07/12	0.1	36.25	0	36.20	36.10	0	1,010	0.00%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/07	3	36.33	0.1	36.50	36.35	2.9	1,059	0.27%
2023/07/06	2	36.75	0	0.00	36.75	2	1,055	0.19%
2023/07/05	2	37.15	3	37.35	37.10	-1	1,055	-0.09%
2023/07/04	15	37.28	0	0.00	37.15	15	1,067	1.40%
2023/07/03	5	37.55	1	37.70	37.55	4	1,069	0.37%
2023/06/28	1	37.20	0	0.00	37.20	1	1,070	0.09%
2023/06/27	2	37.32	0	0.00	37.20	2	1,082	0.19%
2023/06/26	1	37.15	0	0.00	37.10	1	1,082	0.09%
2023/06/21	4	37.29	0	0.00	37.30	4	1,089	0.37%
2023/06/20	2	37.50	0	0.00	37.55	2	1,091	0.18%
2023/06/19	7	37.89	0	0.00	37.85	7	1,102	0.64%
2023/06/16	0	0.00	4	37.70	37.85	-4	1,103	-0.36%
2023/06/15	4	37.30	0	0.00	37.20	4	1,092	0.37%
2023/06/14	4	37.38	0	0.00	37.25	4	1,094	0.37%
2023/06/13	1	37.70	0	0.00	37.60	1	1,108	0.09%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/08	1	38.40	0	0.00	38.15	1	1,204	0.08%
2023/06/07	0	0.00	1	38.55	38.55	-1	1,750	-0.06%
2023/06/06	0	38.65	0	0.00	38.35	0	2,132	0.00%
2023/06/02	2	38.30	3	38.60	38.50	-1	2,139	-0.05%
2023/05/31	0	0.00	1	38.10	38.75	-1	2,163	-0.05%
2023/05/29	1	37.80	0	0.00	37.80	1	2,224	0.04%
2023/05/26	3	37.77	0	0.00	37.75	3	2,237	0.13%
2023/05/25	0	0.00	2	38.35	38.25	-2	2,239	-0.09%
2023/05/15	3	37.05	0	0.00	37.00	3	2,313	0.13%
2023/05/12	1	37.10	0	0.00	37.50	1	2,338	0.04%
2023/05/11	3	37.52	0	0.00	37.55	3	2,370	0.13%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/08	1	40.05	0	0.00	39.95	1	2,587	0.04%
2023/05/03	1	40.40	4	40.60	40.40	-3	2,730	-0.11%
2023/05/02	0.1	40.70	0	0.00	40.55	0.1	2,923	0.00%
2023/04/25	0	39.90	0	0.00	39.30	0	2,951	0.00%
2023/04/21	0	0.00	0	40.80	40.10	0	2,908	0.00%
2023/04/20	0	40.55	0	40.35	39.95	0	2,871	0.00%
2023/04/19	2	40.58	0	0.00	40.50	2	2,861	0.07%
2023/04/17	0	40.30	0	0.00	40.30	0	2,816	0.00%
2023/04/13	0	0.00	1	40.30	40.15	-1	2,785	-0.04%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/04/10	1	40.35	0	0.00	39.75	1	2,760	0.04%
2023/03/31	3	39.33	2	39.35	39.45	1	2,779	0.04%
2023/03/29	0	0.00	0	39.70	39.60	0	2,791	0.00%
2023/03/27	0	39.75	0	0.00	39.60	0	2,936	0.00%
2023/03/17	0	0.00	1	38.53	38.65	-1	2,975	-0.03%
2023/03/16	1	38.20	0	0.00	38.45	1	2,978	0.03%
2023/03/13	0	0.00	2	39.33	39.45	-2	2,956	-0.07%
2023/03/10	12	43.89	9.1	41.21	40.45	2.9	2,901	0.10%
2023/03/09	2	43.33	3.3	43.03	44.85	-1.3	2,395	-0.05%
2023/03/08	1	40.90	0	0.00	40.80	1	2,017	0.05%
2023/03/07	0	0.00	8	41.06	40.85	-8	2,013	-0.40%
2023/03/02	0	41.02	3	41.53	41.30	-3	1,990	-0.15%
2023/03/01	1	40.10	0	0.00	39.90	1	1,937	0.05%
2023/02/23	2	40.50	0	0.00	40.50	2	1,954	0.10%
2023/02/20	0	0.00	1.1	41.24	41.10	-1.1	2,025	-0.06%
2023/02/17	0	39.65	0	0.00	39.75	0	2,032	0.00%
2023/02/13	0	0.00	1	40.55	40.50	-1	2,109	-0.05%
2023/02/10	0	0.00	2	40.83	40.20	-2	2,093	-0.10%
2023/02/09	0	0.00	1	41.15	41.15	-1	2,065	-0.05%
2023/02/08	1	41.35	1	41.40	41.55	0	2,031	0.00%
2023/02/07	2	41.80	2	42.40	41.60	0	1,984	0.00%
2023/02/03	1	40.85	1	40.75	40.75	0	1,814	0.00%
2023/02/02	0.8	40.00	1	40.00	39.90	-0.3	1,743	-0.01%
2023/02/01	0.3	39.20	4	39.38	39.65	-3.8	1,701	-0.22%
2023/01/31	3	39.15	10	39.37	39.65	-7	1,664	-0.42%
2023/01/30	1	38.50	0	0.00	38.75	1	1,471	0.07%
2023/01/17	1	35.25	2	35.35	35.25	-1	1,412	-0.07%
2023/01/13	1	35.10	0	0.00	35.15	1	1,428	0.07%
2023/01/12	1	35.20	0	0.00	35.25	1	1,441	0.07%
2023/01/11	0	0.00	0.5	35.70	35.40	-0.5	1,446	-0.03%
2023/01/05	1.3	35.12	0	0.00	35.05	1.3	1,510	0.09%
2023/01/04	1	35.20	0	0.00	35.10	1	1,518	0.07%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/30	0	35.90	0	0.00	35.60	0	1,573	0.00%
2022/12/28	1	35.95	0	0.00	35.70	1	1,624	0.06%
2022/12/27	1	36.30	0	0.00	36.45	1	1,625	0.06%
2022/12/26	7	37.25	7	37.41	37.00	0	1,631	0.00%
2022/12/23	0	36.45	1	36.30	36.45	-1	1,627	-0.06%
2022/12/22	0.3	35.90	0	0.00	36.15	0.3	1,633	0.02%
2022/12/21	4.3	35.72	0	0.00	35.50	4.3	1,652	0.26%
2022/12/20	13	36.54	3	35.78	35.75	10	1,659	0.60%
2022/12/19	7	37.01	14	37.74	37.85	-7	1,646	-0.43%
2022/12/15	0.3	36.70	0	0.00	36.30	0.3	1,579	0.02%
2022/12/14	7	36.57	1	36.80	36.45	6	1,595	0.38%
2022/12/13	0.3	37.15	5	36.95	37.10	-4.7	1,581	-0.30%
2022/12/08	2	36.20	0	0.00	36.10	2	1,602	0.12%
2022/12/07	1	36.79	1	36.40	36.50	0	1,618	0.00%
2022/12/06	7	36.90	1	36.60	36.60	6	1,617	0.37%
2022/12/05	0	0.00	5	37.95	38.05	-5	1,656	-0.30%
2022/12/02	5	37.97	2	38.35	37.95	3	1,657	0.18%
2022/12/01	2	38.33	5	38.15	38.25	-3	1,674	-0.18%
2022/11/29	1	36.99	0	0.00	36.90	1	1,705	0.06%
2022/11/28	3	36.75	1	36.75	36.80	2	1,787	0.11%
2022/11/25	1	36.70	0	0.00	36.60	1	1,858	0.05%
2022/11/24	1	36.70	0	0.00	36.80	1	1,982	0.05%
2022/11/22	1	36.50	0	0.00	36.60	1	2,061	0.05%
2022/11/18	2	37.35	4	37.46	37.55	-2	2,120	-0.09%
2022/11/17	1	36.35	2	36.68	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	1	36.10	36.00	-1	2,094	-0.05%
2022/11/15	2	35.45	0	0.00	35.60	2	2,094	0.10%
2022/11/14	0.5	35.35	0	0.00	35.30	0.5	2,068	0.02%
2022/11/11	0	0.00	1	34.25	34.85	-1	2,035	-0.05%
2022/11/10	1	34.20	0	0.00	34.00	1	2,029	0.05%
2022/11/09	0.5	34.70	0	0.00	34.55	0.5	2,033	0.02%
2022/11/04	0	34.25	0	0.00	34.25	0	2,050	0.00%
2022/11/02	0.5	34.50	0	0.00	34.85	0.5	2,059	0.02%
2022/10/28	0	32.25	0	0.00	32.25	0	2,156	0.00%
2022/10/27	0.5	32.50	0	0.00	32.75	0.5	2,202	0.02%
2022/10/25	0	31.75	0	0.00	31.75	0	2,257	0.00%
2022/10/21	2	31.85	1	31.80	31.65	1	2,299	0.04%
2022/10/20	1	31.75	2	32.15	32.10	-1	2,353	-0.04%
2022/10/19	1	33.60	1	33.55	32.75	0	2,380	0.00%
2022/10/18	1	33.40	0	0.00	33.50	1	2,441	0.04%
2022/10/17	3	32.40	3	32.70	32.70	0	2,477	0.00%
2022/10/11	0	0.00	3	34.35	33.95	-3	2,549	-0.12%
2022/10/07	2	35.40	0	0.00	35.10	2	2,562	0.08%
2022/10/06	2	34.80	4.2	35.16	35.25	-2.2	2,555	-0.08%
2022/10/05	1.5	34.97	0	0.00	34.65	1.5	2,569	0.06%
2022/10/04	1.5	34.48	0	0.00	34.40	1.5	2,607	0.06%
2022/10/03	0.1	33.90	0	0.00	33.90	0.1	2,657	0.01%
2022/09/27	1	33.50	0	0.00	34.30	1	3,232	0.03%
2022/09/26	0.2	33.85	1	34.45	33.45	-0.8	3,244	-0.02%
2022/09/23	1.1	35.61	0	0.00	35.30	1.1	3,286	0.03%
2022/09/22	3.1	35.90	0	0.00	35.85	3.1	3,401	0.09%
2022/09/21	0	0.00	1	36.55	36.15	-1	3,478	-0.03%
2022/09/20	1	36.30	0.8	36.15	36.10	0.2	3,627	0.01%
2022/09/19	0.3	36.33	0	0.00	36.05	0.3	3,689	0.01%
2022/09/16	0.4	36.85	1	36.60	36.55	-0.7	3,710	-0.02%
2022/09/15	3	36.98	2	37.20	37.15	1	3,721	0.03%
2022/09/14	1	37.00	0	0.00	36.90	1	3,739	0.03%
2022/09/13	1	37.15	0	0.00	37.15	1	3,743	0.03%
2022/09/12	3.5	37.18	0	0.00	37.25	3.5	3,839	0.09%
2022/09/08	0.1	38.60	0	0.00	38.55	0.1	3,851	0.00%
2022/09/07	0.1	38.80	0	0.00	37.90	0.1	3,883	0.00%
2022/09/06	3	39.07	3	39.02	38.65	0	3,876	0.00%
2022/09/05	1	40.10	1	40.55	40.10	0	3,850	0.00%
2022/09/02	3	41.30	7	41.55	41.30	-4	3,842	-0.10%
2022/09/01	1	40.60	2	40.75	40.80	-1	3,806	-0.03%
2022/08/31	5	40.86	4	40.70	40.70	1	3,741	0.03%
2022/08/30	0	0.00	8	40.09	40.00	-8	3,615	-0.22%
2022/08/29	9	39.73	0	0.00	39.55	9	3,599	0.25%
2022/08/26	0	0.00	2	39.80	39.50	-2	3,555	-0.06%
2022/08/25	2	38.95	2	39.58	39.70	0	3,505	0.00%
2022/08/24	1	38.70	0	0.00	39.10	1	3,453	0.03%
2022/08/23	0	0.00	1	38.80	38.40	-1	3,413	-0.03%
2022/08/22	3	38.97	3.2	38.90	38.75	-0.2	3,408	-0.01%
2022/08/19	1	38.30	2	38.58	38.45	-1	3,375	-0.03%
2022/08/18	1	38.50	2	38.13	38.50	-1	3,367	-0.03%
2022/08/17	2.2	38.03	0	0.00	38.35	2.2	3,355	0.07%
2022/08/16	0	38.10	3	38.00	38.30	-3	3,345	-0.09%
2022/08/15	3	37.15	0	0.00	37.60	3	3,329	0.09%
2022/08/12	1	37.35	1	37.35	37.35	0	3,327	0.00%
2022/08/11	1	37.20	2	37.20	37.35	-1	3,341	-0.03%
2022/08/10	2	37.00	0	0.00	36.90	2	3,343	0.06%
2022/08/09	1	37.15	2	37.58	37.30	-1	3,338	-0.03%
2022/08/08	2	36.90	1	36.60	37.10	1	3,336	0.03%
2022/08/05	1	36.10	1	36.20	36.80	0	3,344	0.00%
2022/08/04	2.1	35.96	0	0.00	35.80	2.1	3,381	0.06%
2022/08/03	2.1	37.70	1	37.10	37.05	1.1	3,335	0.03%
2022/08/02	1.2	38.22	0	0.00	38.15	1.2	3,319	0.04%
2022/08/01	2	39.35	1	39.30	39.30	1	3,307	0.03%
2022/07/29	1	40.25	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	40.20	2	40.48	40.20	-2	3,305	-0.06%
2022/07/27	2	40.00	1	40.15	39.90	1	3,310	0.03%
2022/07/25	2	40.60	3.1	40.95	40.65	-1.1	3,253	-0.03%
2022/07/21	0	0.00	1	40.00	40.10	-1	3,234	-0.03%
2022/07/20	0.1	38.25	4	38.96	39.10	-4	3,221	-0.12%
2022/07/19	0.1	38.25	0	0.00	38.00	0.1	3,234	0.00%
2022/07/18	2.2	38.17	0	0.00	38.00	2.2	3,263	0.07%
2022/07/15	2.2	38.22	3	38.45	38.25	-0.8	3,276	-0.02%
2022/07/14	3.2	38.93	0	0.00	39.15	3.2	3,279	0.10%
2022/07/13	2	39.90	1	40.10	39.50	1	3,320	0.03%
2022/07/12	1.1	39.96	0	0.00	39.25	1.1	3,378	0.03%
2022/07/11	2	40.38	3	40.23	40.35	-1	3,518	-0.03%
2022/07/08	3	40.57	0	41.65	40.70	3	3,687	0.08%
2022/07/07	9	41.93	11	40.46	41.50	-2	3,633	-0.05%
2022/07/06	5	41.13	2.1	41.16	40.35	3	3,537	0.08%
2022/07/05	0	0.00	0	37.70	38.05	0	3,612	0.00%
2022/07/04	1	36.10	0	0.00	36.00	1	3,623	0.03%
2022/07/01	3.1	38.46	10	37.07	36.40	-6.9	3,681	-0.19%
2022/06/30	10	40.41	7	39.10	39.10	3	3,626	0.08%
2022/06/29	3	40.22	6	40.68	40.85	-3	3,514	-0.09%
2022/06/28	7	40.10	6	41.18	40.50	1	3,411	0.03%
2022/06/27	4	38.53	3	39.10	39.35	1	3,247	0.03%
2022/06/24	5	38.22	2	37.98	38.65	3	3,191	0.10%
2022/06/23	4	37.31	9	37.41	37.40	-5	3,192	-0.16%
2022/06/22	2	37.03	6	37.53	36.85	-4	3,167	-0.13%
2022/06/21	3	36.98	3	37.33	37.10	0	3,140	0.00%
2022/06/20	7	38.17	2	37.31	36.90	5	3,119	0.16%
2022/06/17	3	37.19	4	37.64	38.50	-1	3,009	-0.03%
2022/06/16	2.1	36.91	6	37.15	37.20	-3.9	2,930	-0.13%
2022/06/15	1	36.25	4	36.59	37.00	-3	2,893	-0.10%
2022/06/14	1	35.21	0	0.00	35.65	1	2,893	0.04%
2022/06/10	0	36.75	0	0.00	37.00	0	2,877	0.00%
2022/06/09	0	35.60	1	36.00	35.85	-1	2,826	-0.03%
2022/06/06	1	35.25	0	0.00	35.20	1	2,817	0.04%
2022/06/01	1.2	35.19	0	0.00	35.15	1.2	2,922	0.04%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/26	0.1	35.55	0	0.00	34.90	0.1	2,929	0.00%
2022/05/18	0	0.00	1	36.00	36.15	-1	2,965	-0.03%
2022/05/17	0	35.75	0	0.00	35.75	0	2,979	0.00%
2022/05/12	3	34.95	3	34.50	34.30	0	3,373	0.00%
2022/05/11	1	37.00	0	0.00	37.00	1	3,311	0.03%
2022/05/10	4.1	37.53	3	37.67	37.95	1.1	3,279	0.03%
2022/05/09	3.1	38.89	0	0.00	38.15	3.1	3,257	0.10%
2022/05/06	1	39.00	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	1	40.15	39.90	-1	3,211	-0.03%
2022/05/04	3	40.67	4	40.38	40.10	-1	3,222	-0.03%
2022/05/03	2	41.35	0	0.00	40.80	2	3,233	0.06%
2022/04/29	5.1	40.96	7	40.68	40.60	-1.9	3,228	-0.06%
2022/04/28	7	41.19	7	41.73	41.10	0	3,250	0.00%
2022/04/27	5	40.73	6	40.78	40.50	-1	3,191	-0.03%
2022/04/26	2	41.68	0	0.00	41.00	2	3,179	0.06%
2022/04/25	2	43.03	0	0.00	41.65	2	3,155	0.06%
2022/04/20	3	43.20	0	0.00	43.05	3	3,034	0.10%
2022/04/19	2	42.90	0	0.00	43.00	2	3,010	0.07%
2022/04/18	5	44.91	2	44.95	44.05	3	2,969	0.10%
2022/04/15	6	44.53	4	44.18	44.00	2	2,970	0.07%
2022/04/14	2	44.80	2.1	44.30	44.30	-0.1	2,879	0.00%
2022/04/13	3	42.18	3.1	41.32	42.50	-0.1	2,685	0.00%
2022/04/12	6	43.36	1	42.30	42.35	5	2,632	0.19%
2022/04/11	3	43.40	3	44.98	44.60	0	2,494	0.00%
2022/04/08	1	41.20	0	0.00	41.25	1	2,214	0.05%
2022/04/07	2	41.95	19	41.58	41.90	-17	2,159	-0.79%
2022/04/06	0	0.00	12	40.68	40.65	-12	2,077	-0.58%
2022/03/31	0	0.00	1	40.00	40.00	-1	2,039	-0.05%
2022/03/30	1.1	39.67	4	39.99	40.05	-2.9	2,038	-0.14%
2022/03/28	10	39.70	15	40.66	39.70	-5	2,035	-0.25%
2022/03/25	1	40.00	5	40.54	40.00	-4	2,020	-0.20%
2022/03/24	0	0.00	1	40.50	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	2	40.15	40.20	-2	2,054	-0.10%
2022/03/21	1	40.10	0	0.00	40.05	1	2,057	0.05%
2022/03/18	0	0.00	1	40.25	40.00	-1	2,089	-0.05%
2022/03/17	2	40.05	6	40.13	39.95	-4	2,101	-0.19%
2022/03/16	2	38.85	5	38.75	38.90	-3	2,126	-0.14%
2022/03/14	4	39.05	0	0.00	39.05	4	2,129	0.19%
2022/03/11	3	39.00	1	39.00	39.35	2	2,149	0.09%
2022/03/10	7.1	39.38	2	39.50	39.45	5.1	2,157	0.24%
2022/03/09	0	0.00	9	39.27	39.40	-9	2,154	-0.42%
2022/03/08	2	38.85	3	39.10	38.80	-1	2,149	-0.05%
2022/03/07	1.1	37.97	12	38.40	38.00	-10.9	2,108	-0.52%
2022/03/04	2	39.63	1	39.75	39.75	1	2,124	0.05%
2022/03/03	2	40.05	1	40.10	40.05	1	2,283	0.04%
2022/03/02	5	40.15	5	40.00	40.15	0	2,432	0.00%
2022/02/25	11	40.08	10	39.95	40.00	1	2,448	0.04%
2022/02/24	7	40.06	0	0.00	39.60	7	2,559	0.27%
2022/02/23	5	40.96	6	41.20	41.50	-1	2,530	-0.04%
2022/02/22	10	41.11	7	40.29	40.60	3	2,530	0.12%
2022/02/21	6	41.63	6	41.40	41.35	0	2,524	0.00%
2022/02/18	6	41.28	0	0.00	41.35	6	2,529	0.24%
2022/02/17	15	41.74	2	41.75	41.75	13	2,523	0.52%
2022/02/16	9	42.20	0	0.00	42.35	9	2,554	0.35%
2022/02/15	15	43.54	16	43.09	42.75	-1	2,522	-0.04%
2022/02/14	2	42.25	35	43.40	43.30	-33	2,349	-1.40%
2022/02/11	1	40.50	1	40.50	40.50	0	2,154	0.00%
2022/02/10	2	40.70	0	0.00	40.65	2	2,162	0.09%
2022/02/09	0.1	40.80	0	0.00	41.00	0.1	2,173	0.00%
2022/01/26	2.2	39.72	0	0.00	39.60	2.2	2,170	0.10%
2022/01/25	4.1	40.11	0	0.00	40.05	4.1	2,169	0.19%
2022/01/24	3	42.15	0	42.50	41.80	3	2,142	0.14%
2022/01/21	1	44.05	1	42.95	42.80	0	2,136	0.00%
2022/01/20	3	42.98	0	0.00	42.95	3	2,122	0.14%
2022/01/18	3	43.05	4	43.20	43.05	-1	2,116	-0.05%
2022/01/14	5	43.14	0	0.00	43.10	5	2,109	0.24%
2022/01/12	11	43.43	0	0.00	43.75	11	2,107	0.52%
2022/01/11	8	43.83	0	0.00	43.60	8	2,097	0.38%
2022/01/10	14	44.44	2	45.75	44.40	12	2,084	0.58%
2022/01/07	0	0.00	11	45.07	45.20	-11	1,990	-0.55%
2022/01/06	3	44.00	5	44.70	44.00	-2	1,929	-0.10%
2022/01/05	5	43.92	0	0.00	43.95	5	1,989	0.25%
2022/01/04	1	43.75	16	44.16	44.05	-15	2,026	-0.74%
2022/01/03	25	44.17	2	44.55	44.00	23	2,043	1.13%
2021/12/30	0	0.00	10	44.66	44.65	-10	2,053	-0.49%
2021/12/29	2	44.30	0	0.00	44.35	2	2,057	0.10%
2021/12/28	1	43.75	2	44.05	44.00	-1	2,091	-0.05%
2021/12/27	1	44.00	0	0.00	44.00	1	2,152	0.05%
2021/12/23	1	44.40	0	0.00	44.40	1	2,203	0.05%
2021/12/22	0	0.00	2	44.45	44.40	-2	2,235	-0.09%
2021/12/21	0	0.00	12	45.38	44.90	-12	2,242	-0.54%
2021/12/20	1	44.50	1	44.50	44.60	0	2,220	0.00%
2021/12/17	0	0.00	2	44.65	44.65	-2	2,227	-0.09%
2021/12/16	16	43.12	0	0.00	43.15	16	2,233	0.72%
2021/12/14	13	43.17	1	43.15	43.00	12	2,275	0.53%
2021/12/13	3	43.95	0	0.00	43.90	3	2,287	0.13%
2021/12/10	6	44.13	3	44.95	44.45	3	2,332	0.13%
2021/12/09	25	44.17	0	0.00	44.05	25	2,521	0.99%
2021/12/08	1	44.50	0	0.00	44.50	1	2,770	0.04%
2021/12/03	0	0.00	44	45.13	45.10	-44	2,907	-1.51%
2021/12/02	44	45.07	8	45.18	45.25	36	3,058	1.18%
2021/11/29	9	47.04	12	47.32	46.90	-3	3,152	-0.10%
2021/11/26	50	44.72	60	45.93	45.80	-10	3,015	-0.33%
2021/11/24	0	0.00	3	45.10	45.10	-3	2,903	-0.10%
2021/11/23	8	45.09	10	45.72	44.80	-2	2,919	-0.07%
2021/11/22	0	0.00	2	44.00	44.05	-2	2,925	-0.07%
2021/11/17	2	43.35	0	0.00	43.35	2	3,437	0.06%
2021/11/15	0	0.00	1	44.10	44.25	-1	3,596	-0.03%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/05	0	0.00	4	44.64	44.70	-4	3,655	-0.11%
2021/11/04	0	0.00	2	44.58	44.55	-2	3,672	-0.05%
2021/10/29	0	44.10	0	0.00	43.95	0	3,673	0.00%
2021/10/28	2	44.95	3	44.80	44.60	-1	3,675	-0.03%
2021/10/27	1	44.40	0	0.00	44.30	1	3,693	0.03%
2021/10/22	0	0.00	2	43.93	43.90	-2	3,762	-0.05%
2021/10/20	0	43.90	2	44.60	44.20	-2	3,806	-0.05%
2021/10/19	0	0.00	3	44.00	44.20	-3	3,870	-0.08%
2021/10/15	0	0.00	3	44.00	43.95	-3	4,175	-0.07%
2021/10/14	0	0.00	1	43.15	43.50	-1	4,349	-0.02%
2021/10/13	20	42.76	0	0.00	42.35	20	4,335	0.46%
2021/10/12	7	45.60	0	0.00	45.35	7	4,277	0.16%
2021/10/08	6	46.98	0	0.00	46.85	6	4,269	0.14%
2021/10/06	0	0.00	1	47.40	47.15	-1	4,370	-0.02%
2021/10/05	2	47.00	0	0.00	48.00	2	4,389	0.05%
2021/10/04	7.1	48.87	1	49.65	48.40	6.1	4,402	0.14%
2021/10/01	0	0.00	0.1	50.80	50.90	-0.1	4,368	0.00%
2021/09/29	2	51.15	0	0.00	51.20	2	4,386	0.05%
2021/09/15	1	53.70	0	0.00	53.50	1	4,702	0.02%
2021/09/14	2	55.40	2	55.25	53.20	0	4,690	0.00%
2021/09/13	1	55.80	5	55.26	54.80	-4	4,522	-0.09%
2021/09/10	0	0.00	1	52.20	51.20	-1	4,343	-0.02%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	2.1	52.65	0	0.00	51.20	2.1	4,390	0.05%
2021/09/07	1	53.60	4	53.33	53.60	-3	4,332	-0.07%
2021/09/06	4	53.15	5	52.80	52.20	-1	4,341	-0.02%
2021/09/03	0	0.00	2	51.80	51.50	-2	4,533	-0.04%
2021/09/02	2	51.65	5	51.58	51.00	-3	4,856	-0.06%
2021/08/30	1	52.10	0	0.00	51.80	1	5,315	0.02%
2021/08/25	0	0.00	1	51.80	51.30	-1	5,409	-0.02%
2021/08/24	0	0.00	5	50.84	50.70	-5	5,522	-0.09%
2021/08/23	1	50.90	3	52.20	51.40	-2	5,707	-0.04%
2021/08/20	0	0.00	15	49.94	49.95	-15	5,455	-0.27%
2021/08/19	8	45.96	6	45.60	45.45	2	5,542	0.04%
2021/08/16	6	48.63	6	49.23	48.45	0	6,319	0.00%
2021/08/11	6	48.23	0	0.00	48.00	6	7,630	0.08%
2021/08/09	2	48.80	0	0.00	48.90	2	9,684	0.02%
2021/08/06	5	49.04	0	0.00	49.00	5	11,062	0.05%
2021/08/05	3	49.37	0	0.00	49.35	3	12,817	0.02%
2021/08/04	4	49.54	0	0.00	49.50	4	13,638	0.03%
2021/08/03	1	50.30	0	50.00	49.80	1	13,866	0.01%
2021/08/02	0	50.50	2	50.40	50.40	-2	13,895	-0.01%
2021/07/30	0	0.00	2	49.70	49.50	-2	13,898	-0.01%
2021/07/28	0	0.00	0.1	48.20	48.10	-0.1	13,936	0.00%
2021/07/27	3	48.57	0	0.00	48.55	3	14,061	0.02%
2021/07/26	0	0.00	6	49.33	49.10	-6	14,319	-0.04%
2021/07/23	1	49.10	0	0.00	49.05	1	14,345	0.01%
2021/07/21	8	50.92	3	50.87	48.70	5	14,430	0.03%
2021/07/20	1	53.20	11	52.95	53.90	-10	14,207	-0.07%
2021/07/19	2	49.10	0	49.00	49.00	2	14,074	0.01%
2021/07/16	0	50.00	0	0.00	49.30	0	14,166	0.00%
2021/07/15	1	50.00	1	49.60	50.00	0	14,182	0.00%
2021/07/14	1	48.90	3	49.12	48.75	-2	14,186	-0.01%
2021/07/13	5	49.42	3	49.68	49.05	2	14,190	0.01%
2021/07/12	2	50.80	0	0.00	50.70	2	14,150	0.01%
2021/07/09	2	51.30	0	0.00	51.30	2	14,206	0.01%
2021/07/07	0	0.00	2	51.45	51.30	-2	14,359	-0.01%
2021/07/06	12	51.31	0	0.00	51.30	12	14,521	0.08%
2021/07/05	2	51.45	1	51.60	51.60	1	14,707	0.01%
2021/07/02	1	52.20	0	0.00	52.00	1	14,728	0.01%
2021/07/01	0.1	53.00	1	54.40	52.60	-0.9	14,781	-0.01%
2021/06/30	0	0.00	13	53.32	53.60	-13	14,775	-0.09%
2021/06/29	11	51.57	0	0.00	51.80	11	14,711	0.07%
2021/06/28	3	51.80	0	0.00	51.80	3	14,723	0.02%
2021/06/24	6	52.80	0	0.00	52.80	6	15,083	0.04%
2021/06/23	0	0.00	2	52.90	52.80	-2	15,220	-0.01%
2021/06/21	2	52.75	1	52.70	52.50	1	17,074	0.01%
2021/06/18	2	54.00	0	0.00	53.30	2	17,199	0.01%
2021/06/16	0	0.00	1	53.30	53.10	-1	17,283	-0.01%
2021/06/15	3	54.30	1	54.10	54.10	2	17,312	0.01%
2021/06/11	4	55.83	3	56.13	55.40	1	17,220	0.01%
2021/06/10	12	56.58	17	57.36	57.50	-5	16,943	-0.03%
2021/06/09	4	55.17	2	55.55	55.50	2	16,669	0.01%
2021/06/08	3	55.83	5	55.04	54.50	-2	16,569	-0.01%
2021/06/07	0	0.00	1	53.70	53.40	-1	16,413	-0.01%
2021/06/04	2	52.55	1	53.50	52.50	1	16,412	0.01%
2021/06/03	1	53.30	1	53.10	53.30	0	16,428	0.00%
2021/06/02	3	54.53	4	53.65	53.80	-1	16,549	-0.01%
2021/06/01	3	51.00	2	52.15	53.10	1	16,795	0.01%
2021/05/31	6	52.48	2	53.00	52.30	4	16,694	0.02%
2021/05/28	2	54.70	2	55.50	54.70	0	16,578	0.00%
2021/05/27	4	54.43	4	54.48	55.00	0	16,590	0.00%
2021/05/26	7	54.76	8	54.99	53.60	-1	16,598	-0.01%
2021/05/25	5	53.46	2	54.35	53.20	3	17,008	0.02%
2021/05/24	3.2	56.11	3	56.33	55.50	0.2	17,555	0.00%
2021/05/21	2	56.50	3	55.70	55.60	-1	18,458	-0.01%
2021/05/20	9.1	57.62	6	58.95	56.30	3.1	18,598	0.02%
2021/05/19	12	59.05	7	59.04	57.80	5	18,796	0.03%
2021/05/18	36	61.31	32	61.11	60.80	4	18,444	0.02%
2021/05/17	8	62.46	22.1	62.27	63.30	-14.1	17,355	-0.08%
2021/05/14	60	60.91	69	60.83	57.60	-9	16,753	-0.05%
2021/05/13	58	61.67	72	62.32	62.90	-14	15,631	-0.09%
2021/05/12	5	56.52	39	56.69	57.20	-34	13,967	-0.24%
2021/05/11	6	49.78	8	51.09	52.00	-2	13,213	-0.02%
2021/05/10	6	50.47	0	0.00	50.20	6	13,140	0.05%
2021/05/07	1	50.30	0	0.00	50.60	1	13,202	0.01%
2021/05/06	5	50.10	0	0.00	50.10	5	13,240	0.04%
2021/05/05	2	51.00	6	51.03	50.50	-4	13,231	-0.03%
2021/05/04	11	51.64	0	0.00	51.00	11	13,284	0.08%
2021/05/03	6	55.60	4	56.13	54.40	2	13,343	0.01%
2021/04/29	2	53.45	1	53.70	53.40	1	13,186	0.01%
2021/04/27	2	54.55	3	55.43	54.40	-1	13,492	-0.01%
2021/04/26	1	52.90	0	0.00	52.70	1	13,442	0.01%
2021/04/23	2	52.55	0	0.00	52.50	2	13,590	0.01%
2021/04/22	3	54.10	1.3	54.38	53.10	1.7	13,713	0.01%
2021/04/20	4	55.68	0	0.00	55.40	4	13,737	0.03%
2021/04/16	0	55.60	0	0.00	55.90	0	13,950	0.00%
2021/04/14	3	56.40	0	0.00	55.70	3	13,976	0.02%
2021/04/13	2	58.20	0	0.00	57.00	2	14,060	0.01%
2021/04/12	3	59.00	4	59.00	58.50	-1	14,027	-0.01%
2021/04/09	2	57.85	4	57.68	57.60	-2	13,999	-0.01%
2021/04/07	0	57.00	2	57.50	56.40	-2	14,028	-0.01%
2021/04/06	5	56.32	10.1	56.11	56.30	-5.1	14,093	-0.04%
2021/04/01	1	57.40	0	0.00	57.50	1	14,046	0.01%
2021/03/31	1	57.10	0	0.00	57.10	1	14,081	0.01%
2021/03/29	1	58.10	5	58.64	58.10	-4	14,217	-0.03%
2021/03/26	2	56.20	2	56.70	56.60	0	14,167	0.00%
2021/03/25	28	59.56	3	59.07	56.60	25	14,032	0.18%
2021/03/24	5	60.58	44	59.71	61.40	-39	13,290	-0.29%
2021/03/23	4	55.85	5	55.84	55.90	-1	12,210	-0.01%
2021/03/22	9	54.09	3	54.70	53.90	6	12,342	0.05%
2021/03/18	3	56.90	0	0.00	55.80	3	12,360	0.02%
2021/03/17	0	56.00	0	0.00	55.50	0	12,386	0.00%
2021/03/16	0	56.40	0	0.00	56.10	0	12,419	0.00%
2021/03/15	1	56.10	0	0.00	56.10	1	12,479	0.01%
2021/03/12	0	56.40	0	0.00	56.20	0	12,505	0.00%
2021/03/11	0.1	57.00	1	57.00	56.90	-0.9	12,600	-0.01%
2021/03/10	1	57.80	0	0.00	57.20	1	12,573	0.01%
2021/03/08	3	57.17	0	0.00	57.00	3	12,498	0.02%
2021/03/05	5	56.94	8	59.09	58.60	-3	12,461	-0.02%
2021/03/04	3	57.30	3	56.30	55.90	0	12,274	0.00%
2021/03/03	9.1	57.83	9	56.67	56.90	0.1	12,258	0.00%
2021/03/02	3	56.70	15	58.15	56.10	-12	12,212	-0.10%
2021/02/26	7	59.00	4	60.15	58.20	3	12,355	0.02%
2021/02/25	18	60.21	14	60.73	59.70	4	12,274	0.03%
2021/02/24	32	56.97	25	58.82	58.50	7	11,843	0.06%
2021/02/23	24	64.10	12	62.47	58.90	12	11,303	0.11%
2021/02/22	18	64.92	18	65.37	65.40	0	10,643	0.00%
2021/02/19	13	58.32	25	58.29	59.50	-12	10,286	-0.12%
2021/02/18	1	50.90	2	51.30	54.10	-1	9,837	-0.01%
2021/02/17	4.1	49.44	0	0.00	49.20	4.1	9,673	0.04%
2021/02/05	0	0.00	3	52.40	52.00	-3	9,616	-0.03%
2021/02/04	1	51.50	1	50.90	51.00	0	9,451	0.00%
2021/02/03	0.1	50.00	1	50.50	49.60	-0.9	9,294	-0.01%
2021/02/01	0	0.00	3	49.03	48.10	-3	9,419	-0.03%
2021/01/29	2	48.08	345	48.25	47.05	-343	9,320	-3.68%	大賣/鉅額交易
2021/01/28	1	49.00	0	0.00	49.00	1	9,326	0.01%
2021/01/25	0	0.00	2	52.15	52.00	-2	9,855	-0.02%
2021/01/22	5	50.10	4	49.85	49.80	1	10,010	0.01%
2021/01/21	66	51.52	2	51.45	51.10	64	10,268	0.62%
2021/01/20	302	52.30	0	0.00	52.30	302	10,476	2.88%	大買/鉅額交易
2021/01/18	10	49.72	7	50.34	49.45	3	10,328	0.03%
2021/01/15	8	48.77	8	48.33	48.05	0	10,179	0.00%
2021/01/14	2	50.55	3	50.77	50.30	-1	10,054	-0.01%
2021/01/13	9	51.06	1	51.10	51.00	8	10,073	0.08%
2021/01/12	11	53.07	3	52.77	52.80	8	10,335	0.08%
2021/01/08	2	51.80	0	0.00	52.30	2	10,312	0.02%
2021/01/07	0	0.00	1	51.90	51.60	-1	10,374	-0.01%
2021/01/06	8	52.65	1	53.20	50.70	7	10,409	0.07%
2021/01/05	22	54.20	1	53.50	53.70	21	10,469	0.20%
2021/01/04	11.1	54.18	1	55.10	53.80	10.1	10,460	0.10%
2020/12/31	3	56.30	0	0.00	56.10	3	10,402	0.03%
2020/12/30	4	58.65	6	59.03	58.00	-2	10,368	-0.02%
2020/12/29	2	56.90	4	56.03	57.30	-2	10,352	-0.02%
2020/12/28	5	56.76	0	0.00	56.60	5	10,495	0.05%
2020/12/25	2	56.65	0	0.00	56.50	2	10,607	0.02%
2020/12/23	4	60.30	2	60.50	58.00	2	10,789	0.02%
2020/12/22	3	56.60	1	60.10	60.30	2	10,837	0.02%
2020/12/18	1	57.20	0	0.00	56.60	1	10,799	0.01%
2020/12/17	1	57.00	0	0.00	56.40	1	10,833	0.01%
2020/12/16	5	54.44	4	56.43	56.40	1	10,937	0.01%
2020/12/15	7	56.06	1	56.60	55.10	6	10,912	0.05%
2020/12/11	6.1	57.66	3	58.70	58.70	3.1	10,949	0.03%
2020/12/10	3	59.80	0	0.00	59.50	3	10,973	0.03%
2020/12/09	3	59.00	0	0.00	59.00	3	11,045	0.03%
2020/12/07	7	59.70	2	59.50	59.30	5	11,425	0.04%
2020/12/04	2.1	61.33	0	0.00	61.20	2.1	12,474	0.02%
2020/12/03	2	62.25	0.5	62.84	61.90	1.5	13,704	0.01%
2020/12/02	1	62.70	0	0.00	62.80	1	13,808	0.01%
2020/12/01	1	63.30	1	65.50	63.30	0	14,038	0.00%
2020/11/30	0	0.00	1	63.90	64.20	-1	14,053	-0.01%
2020/11/26	2	62.40	4	62.15	62.30	-2	14,034	-0.01%
2020/11/25	4	63.50	22	63.92	62.60	-18	14,219	-0.13%
2020/11/24	3	61.37	0	0.00	61.40	3	14,554	0.02%
2020/11/23	24	64.06	16	63.17	62.40	8	14,631	0.05%
2020/11/20	26	65.06	8	64.78	64.00	18	14,639	0.12%
2020/11/19	2	66.10	22	64.84	66.50	-20	14,643	-0.14%
2020/11/18	2	61.40	1	61.40	61.60	1	14,383	0.01%
2020/11/17	8	59.94	4	61.70	61.30	4	14,970	0.03%
2020/11/16	5	60.68	0	0.00	60.60	5	15,462	0.03%
2020/11/12	2	60.70	3	61.27	61.30	-1	16,661	-0.01%
2020/11/11	0	0.00	2	61.15	61.00	-2	16,728	-0.01%
2020/11/10	25	61.46	17	62.05	60.90	8	16,951	0.05%
2020/11/06	1	60.30	0	0.00	60.30	1	17,425	0.01%
2020/11/03	4.1	61.06	2	60.95	60.90	2.1	18,632	0.01%
2020/11/02	9	61.00	20	60.05	61.10	-11	18,872	-0.06%
2020/10/30	11	59.36	1	61.10	58.30	10	18,805	0.05%
2020/10/29	17	62.89	9	63.62	62.10	8	19,411	0.04%
2020/10/28	11	63.32	2	63.00	61.80	9	20,250	0.04%
2020/10/26	5	66.74	1	67.40	66.70	4	20,616	0.02%
2020/10/23	2	68.30	0	0.00	68.20	2	21,175	0.01%
2020/10/22	2	67.45	0	0.00	68.20	2	22,172	0.01%
2020/10/21	3	68.30	2	69.00	68.50	1	22,935	0.00%
2020/10/20	19	70.80	13	71.31	69.50	6	23,393	0.03%
2020/10/19	0	0.00	3	68.93	68.70	-3	23,722	-0.01%
2020/10/16	4	67.33	2	67.50	67.00	2	24,341	0.01%
2020/10/15	4	67.28	2	67.05	66.80	2	25,019	0.01%
2020/10/14	0	0.00	1	68.00	68.00	-1	26,407	0.00%
2020/10/13	2	68.30	1	68.60	68.80	1	27,222	0.00%
2020/10/12	2	71.25	2	70.95	70.60	0	27,255	0.00%
2020/10/08	2	71.75	1.2	71.83	71.60	0.8	27,637	0.00%
2020/10/07	0	0.00	1	71.70	72.20	-1	28,021	0.00%
2020/10/06	2	71.15	2	72.15	71.80	0	28,393	0.00%
2020/10/05	2	71.00	2	71.80	71.40	0	29,310	0.00%
2020/09/30	0.1	68.90	5	68.50	68.60	-4.9	29,577	-0.02%
2020/09/29	7	67.13	3	68.20	67.50	4	30,213	0.01%
2020/09/28	3.1	69.50	4	69.35	69.00	-0.9	30,594	0.00%
2020/09/25	2	70.44	1	68.60	68.60	1	31,035	0.00%
2020/09/24	1	72.10	2	72.90	72.00	-1	31,661	0.00%
2020/09/23	2	72.60	4	72.03	71.90	-2	32,661	-0.01%
2020/09/22	1	72.90	0	0.00	72.30	1	33,202	0.00%
2020/09/21	5	73.68	4	73.53	72.70	1	34,115	0.00%
2020/09/18	1	72.70	2	73.05	72.70	-1	35,452	0.00%
2020/09/16	0	0.00	2	71.95	71.70	-2	37,698	-0.01%
2020/09/15	0	0.00	1	72.00	71.90	-1	38,515	0.00%
2020/09/11	5	70.40	1	71.30	70.60	4	40,780	0.01%
2020/09/10	2	72.25	3	72.17	71.70	-1	42,588	0.00%
2020/09/09	25.1	74.57	15	73.19	72.20	10.1	43,975	0.02%
2020/09/08	11	73.81	23.1	75.44	77.90	-12.1	44,595	-0.03%
2020/09/07	0	0.00	1	72.00	70.90	-1	44,562	0.00%
2020/09/04	5	72.52	3	72.00	72.00	2	46,177	0.00%
2020/09/03	4	71.08	2	70.95	71.30	2	46,814	0.00%
2020/09/02	2	72.50	1	72.60	72.30	1	46,790	0.00%
2020/09/01	27	72.45	28	71.69	72.60	-1	46,775	0.00%
2020/08/31	31	71.90	28	72.52	71.80	3	46,739	0.01%
2020/08/28	35	73.14	41	73.76	72.30	-6	46,560	-0.01%
2020/08/27	28	71.77	28	71.71	72.00	0	46,086	0.00%
2020/08/26	25	71.80	22	70.63	71.90	3	46,218	0.01%
2020/08/25	3	71.23	3	70.83	70.70	0	46,118	0.00%
2020/08/24	6	73.27	7	72.96	72.60	-1	46,051	0.00%
2020/08/21	13	73.62	15	73.59	73.50	-2	46,090	0.00%
2020/08/20	51	69.08	42	70.01	71.60	9	45,532	0.02%
2020/08/19	33	75.28	28	74.43	72.90	5	45,423	0.01%
2020/08/18	0	0.00	1	70.60	70.60	-1	44,712	0.00%
2020/08/17	7	64.29	0	0.00	64.20	7	45,084	0.02%
2020/08/14	3	64.47	2	64.60	64.80	1	45,376	0.00%
2020/08/13	10	64.90	12	65.13	64.00	-2	47,329	0.00%
2020/08/12	8	68.08	7	67.53	67.30	1	49,207	0.00%
2020/08/11	13	67.75	14	68.24	66.70	-1	49,774	0.00%
2020/08/10	13	71.95	14	70.14	70.00	-1	50,071	0.00%
2020/08/07	19	72.32	20	72.36	72.50	-1	51,287	0.00%
2020/08/06	46	71.94	39	71.90	71.20	7	51,734	0.01%
2020/08/05	7	72.10	7	72.07	70.60	0	52,673	0.00%
2020/08/04	54	74.33	58	73.14	71.60	-4	54,201	-0.01%
2020/08/03	15	71.27	65	70.37	74.60	-50	56,663	-0.09%
2020/07/31	57	69.47	56	68.70	67.90	1	55,535	0.00%
2020/07/30	31	68.37	31	68.30	68.70	0	55,320	0.00%
2020/07/29	69	68.15	13	67.40	66.50	56	54,948	0.10%
2020/07/28	28	66.49	44	64.78	66.40	-16	54,829	-0.03%
2020/07/27	13	68.00	8	66.81	65.40	5	53,947	0.01%
2020/07/24	3	69.97	4	70.35	71.70	-1	53,291	0.00%
2020/07/23	26.1	71.06	26	70.01	70.30	0.1	53,032	0.00%
2020/07/22	29	69.39	89	69.47	69.50	-60	52,788	-0.11%
2020/07/21	65	67.77	15	67.81	67.90	50	52,715	0.09%
2020/07/20	43	63.29	19	63.87	66.00	24	52,116	0.05%
2020/07/17	25.1	68.88	19	68.89	67.20	6.1	50,751	0.01%
2020/07/16	1	74.90	3	75.30	74.60	-2	49,968	0.00%
2020/07/15	6	75.57	6	75.72	75.60	0	50,012	0.00%
2020/07/14	3	76.20	2	76.35	75.90	1	49,709	0.00%
2020/07/13	32	77.34	31	77.13	76.10	1	49,359	0.00%
2020/07/10	30	76.90	36	76.76	77.50	-6	49,025	-0.01%
2020/07/09	14	76.74	4	75.95	75.50	10	48,100	0.02%
2020/07/08	9	77.34	17	77.56	76.40	-8	47,628	-0.02%
2020/07/07	12	75.40	12	75.75	74.70	0	46,963	0.00%
2020/07/06	4	78.00	4	77.93	77.60	0	46,790	0.00%
2020/07/03	42	77.78	49	77.84	77.40	-7	46,322	-0.02%
2020/07/02	22	78.34	27	78.00	77.20	-5	45,562	-0.01%
2020/07/01	10	75.35	8	75.00	75.40	2	44,753	0.00%
2020/06/30	29	75.54	31	74.89	74.10	-2	44,196	0.00%
2020/06/29	46	74.87	51	73.53	76.00	-5	43,286	-0.01%
2020/06/24	21	70.37	11	69.95	70.10	10	41,972	0.02%
2020/06/23	30	74.60	42	74.54	72.50	-12	41,110	-0.03%
2020/06/22	15	68.29	15	68.90	71.00	0	39,672	0.00%
2020/06/19	41	67.28	47	67.45	66.70	-6	38,954	-0.02%
2020/06/18	52	70.41	56	70.17	69.10	-4	38,099	-0.01%
2020/06/17	71	69.48	95	69.39	68.60	-24	36,753	-0.07%
2020/06/16	54	66.86	66	67.01	66.00	-12	34,965	-0.03%
2020/06/15	40	64.91	52	66.42	66.70	-12	33,780	-0.04%
2020/06/12	31	59.52	44	59.72	62.20	-13	32,336	-0.04%
2020/06/11	78	62.63	54	62.01	56.60	24	31,525	0.08%
2020/06/10	19	60.88	10	61.42	61.60	9	30,290	0.03%
2020/06/08	0	0.00	3	51.67	51.00	-3	30,333	-0.01%
2020/06/05	1	53.00	1	52.30	52.30	0	30,802	0.00%
2020/06/04	2	51.20	2	50.00	52.00	0	31,429	0.00%
2020/06/02	9	48.00	11	47.99	47.45	-2	33,573	-0.01%
2020/05/29	3	54.80	11	55.19	56.00	-8	34,078	-0.02%
2020/05/28	3	56.43	12	55.10	55.10	-9	35,038	-0.03%
2020/05/27	1	61.20	1	63.10	61.20	0	35,315	0.00%
2020/05/26	31	68.53	6	65.70	67.90	25	35,334	0.07%
2020/05/25	43	62.57	11	62.12	63.80	32	34,844	0.09%
2020/05/22	9	56.30	8	57.13	58.00	1	34,765	0.00%
2020/05/21	4	54.55	17	53.76	54.00	-13	34,841	-0.04%
2020/05/20	87	54.64	92	54.55	55.00	-5	34,929	-0.01%
2020/05/19	50	50.91	43	51.29	52.40	7	32,716	0.02%
2020/05/18	11	44.80	17	46.39	47.65	-6	30,507	-0.02%
2020/05/15	4	43.18	6	43.23	43.35	-2	29,730	-0.01%
2020/05/14	116	42.52	131	43.06	42.05	-15	29,179	-0.05%	大買/大賣/
2020/05/13	6	41.68	11	41.79	41.70	-5	27,723	-0.02%
2020/05/12	31	41.23	29	41.11	41.70	2	26,962	0.01%
2020/05/11	18	39.97	34	40.39	40.75	-16	25,819	-0.06%
2020/05/08	70	42.90	90	41.55	37.75	-20	24,130	-0.08%
2020/05/06	0	0.00	4	36.35	36.35	-4	21,745	-0.02%
2020/05/05	1	33.05	20	33.05	33.05	-19	22,025	-0.09%
2020/05/04	6	30.34	6	30.44	30.05	0	22,058	0.00%
2020/04/30	11	29.56	1	29.25	29.00	10	21,751	0.05%
2020/04/29	6	28.88	0	0.00	28.95	6	22,027	0.03%
2020/04/28	2	29.70	0	0.00	29.25	2	22,382	0.01%
2020/04/27	6	30.64	14	30.54	30.60	-8	23,107	-0.03%
2020/04/24	11	29.75	5	29.79	29.75	6	22,760	0.03%
2020/04/23	4	28.50	5	28.43	28.45	-1	22,058	0.00%
2020/04/22	9	28.03	7	28.06	28.05	2	21,865	0.01%
2020/04/21	1	27.70	2	28.75	27.70	-1	21,728	0.00%
2020/04/20	7	28.49	8	28.66	28.65	-1	21,586	0.00%
2020/04/17	0	0.00	3	27.70	27.20	-3	21,270	-0.01%
2020/04/16	4	28.20	0	0.00	28.00	4	21,151	0.02%
2020/04/15	4	28.43	18	28.14	28.10	-14	21,038	-0.07%
2020/04/14	17	28.74	5	28.80	28.60	12	20,929	0.06%
2020/04/13	2	28.58	2	28.45	28.50	0	20,844	0.00%
2020/04/10	10	28.59	2	28.20	28.25	8	20,815	0.04%
2020/04/09	9	28.87	4	28.08	28.10	5	20,723	0.02%
2020/04/08	2	27.63	112	27.68	27.75	-110	20,385	-0.54%	大賣/鉅額交易
2020/04/07	114	28.02	4	27.70	27.70	110	20,488	0.54%	大買/鉅額交易
2020/04/06	3	27.80	16	27.66	27.95	-13	20,299	-0.06%
2020/04/01	2	26.25	113	26.25	26.15	-111	19,940	-0.56%	大賣/鉅額交易
2020/03/31	112	25.85	1	26.00	26.20	111	19,880	0.56%	大買/鉅額交易
2020/03/30	5	26.08	5	26.20	26.00	0	19,789	0.00%
2020/03/27	10	25.92	9	25.96	25.40	1	19,598	0.01%
2020/03/26	1	26.10	6	26.27	26.20	-5	19,397	-0.03%
2020/03/25	2	25.65	5	25.81	25.45	-3	19,198	-0.02%
2020/03/24	11	25.46	4	25.40	25.40	7	19,009	0.04%
2020/03/23	10	24.81	2	24.80	24.55	8	18,825	0.04%
2020/03/20	2	27.03	4	26.94	26.50	-2	18,632	-0.01%
2020/03/19	24	26.65	3	26.15	25.95	21	18,373	0.11%
2020/03/18	3	29.08	13	29.31	28.80	-10	17,878	-0.06%
2020/03/17	12	29.61	7	29.69	28.85	5	17,517	0.03%
2020/03/16	23	30.31	17	30.19	30.20	6	17,092	0.04%
2020/03/13	16	28.14	8	28.47	28.35	8	16,566	0.05%
2020/03/12	6	30.63	6	30.97	31.00	0	16,122	0.00%
2020/03/11	6	31.87	4	32.31	32.60	2	15,509	0.01%
2020/03/10	3	30.50	4	30.30	30.40	-1	14,978	-0.01%
2020/03/09	36	35.45	18	35.23	32.20	18	14,276	0.13%
2020/03/06	10	32.88	11	33.65	34.20	-1	12,865	-0.01%
2020/03/05	1	31.85	2	32.05	31.95	-1	12,046	-0.01%
2020/03/04	13	32.40	13	32.23	31.90	0	11,831	0.00%
2020/03/03	68	31.68	75	31.63	32.00	-7	11,445	-0.06%
2020/03/02	31	28.07	45	28.63	29.85	-14	10,274	-0.14%
2020/02/27	0	0.00	20	27.15	27.15	-20	9,648	-0.21%
2020/02/26	8	27.62	2	27.75	27.55	6	9,575	0.06%
2020/02/25	6	28.78	4	28.29	27.50	2	9,514	0.02%
2020/02/24	13	29.06	9	28.83	28.65	4	9,086	0.04%
2020/02/21	6	27.65	10	27.95	28.00	-4	8,534	-0.05%
2020/02/20	1	26.70	1	26.90	26.85	0	7,991	0.00%
2020/02/19	2	26.80	5	26.85	26.80	-3	7,935	-0.04%
2020/02/18	10	27.35	0	0.00	27.00	10	7,856	0.13%
2020/02/17	9	27.27	1	27.25	27.20	8	7,718	0.10%
2020/02/14	3	27.00	1	27.15	26.70	2	7,428	0.03%
2020/02/13	5	26.48	0	0.00	27.00	5	7,294	0.07%
2020/02/12	6	27.41	1	27.40	27.00	5	7,107	0.07%
2020/02/11	2	27.55	2	27.85	27.65	0	6,913	0.00%
2020/02/10	9	28.81	2	28.50	28.25	7	6,689	0.10%
2020/02/07	6	26.93	25	27.12	27.50	-19	6,020	-0.32%
2020/02/06	21	26.88	0	0.00	26.40	21	5,593	0.38%
2020/02/05	0	0.00	6	25.92	25.70	-6	5,307	-0.11%
2020/02/04	12	25.42	12	25.30	25.30	0	5,166	0.00%
2020/02/03	14	26.67	9	26.20	26.10	5	4,977	0.10%
2020/01/31	8	26.19	11	25.54	25.45	-3	4,580	-0.07%
2020/01/30	14	27.64	62	27.62	27.65	-48	4,079	-1.18%
2020/01/20	7	24.99	56	25.01	25.15	-49	3,066	-1.60%
2020/01/16	2	24.50	0	0.00	24.40	2	2,981	0.07%
2020/01/14	0	0.00	3	24.50	24.45	-3	2,969	-0.10%
2020/01/10	0	0.00	2	24.60	24.60	-2	2,942	-0.07%
2020/01/07	0	0.00	2	25.10	24.60	-2	2,896	-0.07%
2020/01/06	2	24.95	0	0.00	24.70	2	2,847	0.07%
2020/01/03	60	24.61	0	0.00	24.50	60	2,801	2.14%
2019/12/31	2	25.78	93	25.63	25.30	-91	2,727	-3.34%
2019/12/26	0	0.00	1	25.00	24.80	-1	2,502	-0.04%
2019/12/24	65	24.70	0	0.00	24.60	65	2,498	2.60%
2019/12/23	50	24.35	0	0.00	24.35	50	2,480	2.02%
2019/12/20	1	24.15	0	0.00	24.30	1	2,481	0.04%
2019/12/19	4	24.24	0	0.00	24.20	4	2,490	0.16%
2019/12/17	21	24.35	0	0.00	24.25	21	2,509	0.84%
2019/12/13	4	24.43	0	0.00	24.30	4	2,498	0.16%
2019/12/12	0	0.00	14	24.62	24.60	-14	2,478	-0.56%
2019/12/11	1	24.80	0	0.00	24.90	1	2,462	0.04%
2019/12/06	2	24.85	0	0.00	24.80	2	2,422	0.08%
2019/12/02	1	25.00	0	0.00	25.40	1	2,470	0.04%
2019/11/28	0	0.00	7	26.32	26.20	-7	2,382	-0.29%
2019/11/22	6	25.61	25	25.09	25.30	-19	2,217	-0.86%
2019/11/21	1	24.45	0	0.00	24.80	1	2,144	0.05%
2019/11/20	19	24.76	0	0.00	24.65	19	2,139	0.89%
2019/11/15	0	0.00	4	24.95	24.90	-4	2,123	-0.19%
2019/11/13	13	24.45	13	24.45	24.50	0	2,100	0.00%
2019/11/12	1	24.20	1	24.20	24.20	0	2,084	0.00%
2019/11/11	15	24.67	0	0.00	24.65	15	2,047	0.73%
2019/11/08	1	25.20	0	0.00	25.10	1	2,027	0.05%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/04	14	25.95	14	26.40	26.15	0	2,004	0.00%
2019/10/30	14	25.45	0	0.00	25.55	14	1,872	0.75%
2019/10/21	0	0.00	2	25.80	25.80	-2	1,927	-0.10%
2019/10/18	0	0.00	42	25.61	25.75	-42	1,952	-2.15%
2019/10/17	42	25.68	0	0.00	25.70	42	1,963	2.14%
2019/10/04	0	0.00	1	25.95	26.10	-1	2,101	-0.05%
2019/09/27	0	0.00	1	25.20	25.40	-1	2,431	-0.04%
2019/09/19	1	24.95	0	0.00	24.90	1	2,749	0.04%
2019/09/16	2	25.45	0	0.00	25.50	2	2,772	0.07%
2019/09/09	1	26.60	0	0.00	25.40	1	2,780	0.04%
2019/08/28	0	0.00	3	24.77	25.10	-3	2,411	-0.12%
2019/08/27	0	0.00	2	23.68	24.20	-2	2,322	-0.09%
2019/08/12	1	22.60	0	0.00	22.70	1	2,510	0.04%
2019/08/06	1	22.30	2	23.05	22.80	-1	2,473	-0.04%
2019/08/05	2	22.90	0	0.00	22.70	2	2,459	0.08%
2019/07/31	0	0.00	1	24.00	24.10	-1	2,404	-0.04%
2019/07/30	1	23.00	0	0.00	23.05	1	2,366	0.04%
2019/07/25	0	0.00	2	23.50	23.10	-2	2,377	-0.08%
2019/07/24	2	23.55	0	0.00	23.45	2	2,347	0.09%
2019/07/18	0	0.00	1	24.10	24.25	-1	2,262	-0.04%
2019/07/17	1	24.30	0	0.00	24.00	1	2,235	0.04%
2019/07/09	0	0.00	3	24.58	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	1	23.80	23.70	-1	1,988	-0.05%
2019/07/05	2	22.85	0	0.00	23.10	2	2,024	0.10%
2019/07/03	0	0.00	5	22.30	23.05	-5	2,068	-0.24%
2019/07/02	5	22.37	2	22.40	22.25	3	1,959	0.15%
2019/06/21	0	0.00	1	20.20	20.30	-1	1,786	-0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/24	0	0.00	1	19.30	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	1	19.25	19.55	-1	1,535	-0.07%
2019/05/13	1	19.30	0	0.00	19.25	1	1,359	0.07%
2019/05/03	1	19.30	0	0.00	19.30	1	1,329	0.08%
2019/04/29	2	19.95	0	0.00	19.90	2	1,244	0.16%
2019/04/18	0	0.00	4	21.45	21.00	-4	1,194	-0.33%
2019/04/15	2	21.70	0	0.00	21.75	2	1,132	0.18%
2019/04/12	0	0.00	1	21.90	21.65	-1	1,115	-0.09%
2019/04/11	4	22.15	0	0.00	22.50	4	1,048	0.38%
2019/04/10	1	21.85	2	22.10	21.95	-1	944	-0.11%
2019/03/28	1	20.40	4	20.75	20.45	-3	695	-0.43%
2019/03/27	2	20.40	8	20.14	20.95	-6	678	-0.88%
2019/03/26	0	0.00	7	19.96	19.90	-7	639	-1.09%
2019/03/21	2	19.90	0	0.00	19.95	2	673	0.30%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/18	0	0.00	2	20.00	19.95	-2	678	-0.29%
2019/03/13	0	0.00	2	20.20	20.20	-2	707	-0.28%
2019/03/07	3	19.95	0	0.00	19.95	3	877	0.34%
2019/03/06	1	20.00	0	0.00	20.00	1	919	0.11%
2019/03/05	3	20.00	0	0.00	20.00	3	928	0.32%
2019/03/04	4	20.05	0	0.00	20.05	4	946	0.42%
2019/01/09	0	0.00	3	20.35	20.40	-3	1,954	-0.15%
2019/01/08	3	20.50	0	0.00	20.60	3	2,024	0.15%
2018/12/10	0	0.00	1	21.25	21.35	-1	3,826	-0.03%
2018/12/06	5	22.60	1	22.50	21.80	4	3,976	0.10%
2018/12/03	1	23.25	0	0.00	22.80	1	3,917	0.03%
2018/11/30	1	22.85	5	22.70	23.10	-4	3,877	-0.10%
2018/11/29	5	21.94	1	20.65	22.00	4	3,771	0.11%
2018/11/14	0	0.00	1	22.05	21.85	-1	3,591	-0.03%
2018/11/12	1	21.95	0	0.00	21.60	1	3,530	0.03%
2018/11/09	0	0.00	2	20.25	22.35	-2	3,482	-0.06%
2018/11/06	0	0.00	1	20.85	20.30	-1	3,394	-0.03%
2018/11/05	1	21.15	0	0.00	21.05	1	3,381	0.03%
2018/11/02	2	21.43	0	0.00	21.00	2	3,371	0.06%
2018/10/30	0	0.00	10	19.90	20.30	-10	3,291	-0.30%
2018/10/26	10	22.90	0	0.00	22.40	10	3,191	0.31%
2018/10/25	2	21.80	0	0.00	21.30	2	3,136	0.06%
2018/10/24	0	0.00	5	23.50	23.00	-5	3,087	-0.16%
2018/10/23	0	0.00	1	24.15	24.05	-1	3,036	-0.03%
2018/10/22	0	0.00	1	24.50	24.55	-1	3,010	-0.03%
2018/10/19	2	25.05	2	24.95	24.70	0	3,017	0.00%
2018/10/18	4	26.05	0	0.00	25.75	4	3,013	0.13%
2018/10/15	3	24.83	2	24.93	24.55	1	2,910	0.03%
2018/10/12	6	25.79	0	0.00	25.30	6	2,825	0.21%
2018/10/11	0	0.00	1	23.90	25.00	-1	2,652	-0.04%
2018/10/09	0	0.00	2	25.40	26.15	-2	2,468	-0.08%
2018/10/08	1	24.65	4	24.64	26.30	-3	2,274	-0.13%
2018/10/05	1	24.45	11	23.93	24.35	-10	2,097	-0.48%
2018/10/04	7	23.66	0	0.00	24.00	7	1,978	0.35%
2018/10/03	7	24.70	12	24.81	24.90	-5	1,894	-0.26%
2018/10/02	5	23.97	1	24.50	24.50	4	1,635	0.24%
2018/10/01	5	22.80	73	22.74	22.95	-68	1,382	-4.92%
2018/09/18	0	0.00	15	20.88	20.60	-15	1,089	-1.38%
2018/09/14	10	19.93	1	20.20	19.65	9	993	0.91%
2018/09/13	8	20.66	2	21.08	20.50	6	961	0.62%
2018/08/09	0	0.00	1	19.40	19.25	-1	814	-0.12%
2018/07/25	3	20.37	2	20.20	20.35	1	660	0.15%
2018/07/24	3	19.75	1	20.00	20.00	2	587	0.34%
2018/05/24	0	0.00	2	19.20	19.25	-2	779	-0.26%
2018/05/22	0	0.00	1	18.80	18.50	-1	757	-0.13%
2018/04/24	0	0.00	1	19.60	19.75	-1	800	-0.12%
2018/04/23	1	19.35	0	0.00	19.60	1	807	0.12%
2018/04/19	1	19.20	0	0.00	19.10	1	905	0.11%
2018/04/10	0	0.00	5	20.30	20.00	-5	918	-0.54%
2018/04/03	1	20.00	0	0.00	19.75	1	829	0.12%
2018/03/30	1	19.40	0	0.00	19.40	1	754	0.13%
2018/03/27	0	0.00	2	19.50	19.50	-2	736	-0.27%
2018/03/26	4	19.28	0	0.00	19.20	4	747	0.53%
2018/03/21	1	19.90	0	0.00	19.75	1	742	0.13%
2018/03/19	1	19.85	0	0.00	19.75	1	745	0.13%
2018/03/06	2	19.75	0	0.00	19.95	2	703	0.28%
2018/02/23	0	0.00	3	18.55	18.55	-3	729	-0.41%
2018/02/02	0	0.00	1	20.15	20.10	-1	732	-0.14%
2018/02/01	0	0.00	1	20.15	20.20	-1	738	-0.14%
2018/01/22	0	0.00	1	20.30	20.30	-1	762	-0.13%
2018/01/17	0	0.00	2	20.63	20.65	-2	833	-0.24%
2018/01/16	7	21.22	0	0.00	21.10	7	905	0.77%