矽格 (6257)-群益金鼎-高雄券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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

矽格 (6257)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/22	1	71.50	0	0.00	71.50	1	4,242	0.02%
2024/11/21	0	0.00	3	71.40	71.00	-3	4,241	-0.07%
2024/11/19	0	0.00	6	71.83	71.50	-6	4,238	-0.14%
2024/11/18	6	71.73	0.1	71.50	70.60	6	4,245	0.14%
2024/11/15	5	73.00	5	72.60	72.40	0	4,232	0.00%
2024/11/14	2	72.70	1	72.70	72.90	1	4,234	0.02%
2024/11/13	0	0.00	1	73.80	74.00	-1	4,198	-0.02%
2024/11/12	11	74.14	1	73.30	72.80	10	4,194	0.24%
2024/11/11	0	0.00	1.1	74.55	75.00	-1.1	4,173	-0.03%
2024/11/08	1	74.60	5	74.42	74.40	-4	4,199	-0.10%
2024/11/07	1	74.40	2	74.50	74.60	-1	4,215	-0.02%
2024/11/04	1	72.30	1	71.60	71.60	0	4,277	0.00%
2024/11/01	20	71.96	20	72.55	72.80	0	4,347	0.00%
2024/10/30	28	75.06	10	75.30	73.70	18	4,323	0.42%
2024/10/29	8	77.44	1	77.20	77.60	7	4,232	0.17%
2024/10/28	5	79.34	5	79.60	79.30	0	4,280	0.00%
2024/10/25	0	0.00	1	78.40	78.80	-1	4,269	-0.02%
2024/10/23	0	0.00	4	79.68	79.40	-4	4,294	-0.09%
2024/10/22	0	0.00	7	78.84	79.30	-7	4,289	-0.16%
2024/10/21	0	0.00	1	78.20	78.30	-1	4,313	-0.02%
2024/10/18	7	77.67	0	0.00	77.10	7	4,351	0.16%
2024/10/17	6.2	79.39	0	0.00	78.70	6.2	4,358	0.14%
2024/10/16	1	79.20	4	79.30	79.00	-3	4,356	-0.07%
2024/10/15	34	79.42	10	79.36	79.10	24	4,385	0.55%
2024/10/14	2	77.50	2	77.80	79.10	0	4,296	0.00%
2024/10/11	10	77.70	16	77.91	77.70	-6	4,289	-0.14%
2024/10/09	0	0.00	1	76.10	76.00	-1	4,330	-0.02%
2024/10/08	10	75.80	10	76.30	75.40	0	4,298	0.00%
2024/10/07	10	75.56	3	75.27	75.00	7	4,311	0.16%
2024/10/01	0	75.40	0	75.50	75.50	0	4,418	0.00%
2024/09/30	4	76.00	3	76.53	75.70	1	4,440	0.02%
2024/09/27	0.1	77.70	1	78.18	77.30	-1	4,406	-0.02%
2024/09/26	0	0.00	3.5	77.57	77.20	-3.5	4,405	-0.08%
2024/09/25	4	78.65	5	78.08	78.40	-1	4,302	-0.02%
2024/09/24	32.2	76.48	36	76.91	76.80	-3.8	4,182	-0.09%
2024/09/23	2	74.21	2.1	74.50	74.20	0	4,102	0.00%
2024/09/20	2	74.20	2	74.40	73.90	0	4,142	0.00%
2024/09/19	0	0.00	18	73.60	74.40	-18	4,188	-0.43%
2024/09/18	2	73.40	12	73.91	73.40	-10	4,235	-0.24%
2024/09/16	1	74.60	1	74.70	74.50	0	4,270	0.00%
2024/09/13	6	75.28	0	0.00	73.90	6	4,286	0.14%
2024/09/12	0	0.00	6	74.95	75.00	-6	4,295	-0.14%
2024/09/11	26	74.77	21	75.17	73.30	5	4,293	0.12%
2024/09/10	2	74.15	7	74.99	74.50	-5	4,252	-0.12%
2024/09/06	10	74.10	5	74.50	74.30	5	4,262	0.12%
2024/09/05	1	75.20	1	75.60	74.50	0	4,255	0.00%
2024/09/04	36.1	73.92	0.1	75.00	74.20	36	4,229	0.85%
2024/09/03	4.1	78.20	14.1	77.73	77.70	-10	4,188	-0.24%
2024/09/02	6.2	77.43	4.1	77.55	77.40	2.1	4,242	0.05%
2024/08/30	37.1	79.58	35	79.93	78.10	2.1	4,192	0.05%
2024/08/29	2	74.80	23	76.33	77.70	-21	4,005	-0.52%
2024/08/28	1.3	74.85	1	74.90	74.90	0.3	3,941	0.01%
2024/08/27	2	73.50	0	0.00	74.10	2	3,976	0.05%
2024/08/26	0	0.00	1	74.10	73.50	-1	4,013	-0.02%
2024/08/23	1	73.30	1	73.20	74.10	0	4,091	0.00%
2024/08/22	10	74.50	10	74.90	73.70	0	4,129	0.00%
2024/08/21	4	74.60	2	74.30	74.20	2	4,187	0.05%
2024/08/20	10	74.40	5	74.80	74.50	5	4,242	0.12%
2024/08/16	1	72.10	0	0.00	72.40	1	4,472	0.02%
2024/08/14	3	72.10	0	0.00	72.20	3	4,703	0.06%
2024/08/13	2	71.55	3	71.57	71.80	-1	4,855	-0.02%
2024/08/12	10	70.30	15	70.97	72.10	-5	5,165	-0.10%
2024/08/09	1	70.40	8	70.68	70.20	-7	5,189	-0.13%
2024/08/08	28	68.49	13	69.16	68.70	15	5,166	0.29%
2024/08/07	2	69.60	13	69.41	69.80	-11	5,151	-0.21%
2024/08/06	24	67.12	3	67.00	67.50	21	5,153	0.41%
2024/08/05	5	67.42	0	0.00	66.90	5	5,114	0.10%
2024/08/02	21	75.45	11	75.37	74.30	10	5,074	0.20%
2024/08/01	11	77.65	2	77.40	76.90	9	5,144	0.17%
2024/07/31	14	76.10	55	76.22	76.80	-41	5,129	-0.80%
2024/07/30	0	0.00	1	73.60	74.00	-1	5,129	-0.02%
2024/07/29	1	75.20	6	73.77	73.40	-5	5,368	-0.09%
2024/07/23	2	76.90	0	0.00	76.80	2	5,469	0.04%
2024/07/22	6	76.18	2	77.00	76.00	4	5,478	0.07%
2024/07/19	7	78.93	2	79.30	78.30	5	5,436	0.09%
2024/07/17	3	81.67	0	0.00	81.70	3	5,387	0.06%
2024/07/16	3	82.03	1	82.10	82.20	2	5,420	0.04%
2024/07/15	20	80.80	11.2	81.34	80.80	8.8	5,415	0.16%
2024/07/12	5	81.10	0	0.00	80.60	5	5,418	0.09%
2024/07/11	2.2	80.75	17.2	81.42	82.30	-15	5,417	-0.28%
2024/07/10	5	79.72	1.1	79.99	80.00	3.9	5,382	0.07%
2024/07/09	3.1	79.43	0	0.00	79.40	3.1	5,399	0.06%
2024/07/08	0.1	78.70	10.5	79.69	79.40	-10.4	5,433	-0.19%
2024/07/05	7	77.69	6	78.13	78.40	1	5,419	0.02%
2024/07/01	0	0.00	0	76.60	76.10	0	5,432	0.00%
2024/06/28	5	77.90	5	78.50	76.80	0	5,493	0.00%
2024/06/27	61	76.27	10	76.70	76.70	51	5,471	0.93%
2024/06/26	5	78.80	10	79.90	78.40	-5	5,595	-0.09%
2024/06/25	0	0.00	0.2	77.75	79.40	-0.2	5,803	0.00%
2024/06/24	1	81.60	0	0.00	79.90	1	5,915	0.02%
2024/06/21	3	81.90	0	0.00	82.00	3	5,919	0.05%
2024/06/19	0	0.00	22	81.86	80.30	-22	6,053	-0.36%
2024/06/17	5	81.16	3	81.23	80.50	2	6,544	0.03%
2024/06/14	28	81.30	0	0.00	81.30	28	6,677	0.42%
2024/06/13	20	81.35	31	81.02	81.40	-11	6,814	-0.16%
2024/06/12	0	0.00	9	80.70	80.00	-9	6,836	-0.13%
2024/06/07	26	80.37	0	0.00	79.90	26	6,947	0.37%
2024/06/06	21	81.76	31	82.34	81.00	-10	6,963	-0.14%
2024/06/03	0	0.00	1	80.10	80.10	-1	7,140	-0.01%
2024/05/31	1	78.60	0	0.00	78.70	1	7,186	0.01%
2024/05/30	11	79.60	3	80.00	79.90	8	7,162	0.11%
2024/05/29	2	81.30	1	81.50	81.50	1	7,179	0.01%
2024/05/28	0	0.00	1	81.20	81.20	-1	7,254	-0.01%
2024/05/27	0	0.00	5	81.02	80.50	-5	7,244	-0.07%
2024/05/24	5	78.30	25	79.44	80.40	-20	7,294	-0.27%
2024/05/23	10	78.85	10	78.69	78.00	0	7,349	0.00%
2024/05/22	21	79.71	26	79.96	79.10	-5	7,566	-0.07%
2024/05/21	12	79.03	0	0.00	79.00	12	7,505	0.16%
2024/05/20	4	79.50	7	79.84	79.00	-3	7,431	-0.04%
2024/05/17	29	79.28	3	78.87	78.00	26	7,337	0.35%
2024/05/16	35	82.18	87	81.70	81.30	-52	7,216	-0.72%
2024/05/15	7.1	77.44	1	77.70	77.40	6.1	6,970	0.09%
2024/05/14	1	76.70	2	76.85	77.00	-1	6,949	-0.01%
2024/05/13	2.2	76.68	0.2	76.50	76.50	2	6,926	0.03%
2024/05/10	1	76.30	0	0.00	76.20	1	6,920	0.01%
2024/05/09	12	78.75	0	0.00	77.10	12	6,887	0.17%
2024/05/08	3	77.60	2	78.30	78.30	1	6,858	0.01%
2024/05/07	0	0.00	5.1	77.78	77.80	-5.1	6,807	-0.07%
2024/05/06	0	0.00	3	77.10	77.10	-3	6,698	-0.04%
2024/05/03	2	77.05	0	76.60	76.40	2	6,707	0.03%
2024/05/02	20	77.55	46.2	77.24	77.40	-26.2	6,637	-0.39%
2024/04/30	2	73.35	1.1	73.64	74.20	0.9	6,367	0.01%
2024/04/29	0	0.00	8	72.24	72.90	-8	6,295	-0.13%
2024/04/26	10	70.85	11	71.38	71.50	-1	6,386	-0.02%
2024/04/23	1	68.80	0	0.00	68.30	1	6,362	0.02%
2024/04/22	11	68.55	9	68.96	68.30	2	6,358	0.03%
2024/04/19	17	70.41	29	69.54	70.50	-12	6,293	-0.19%
2024/04/18	5	72.00	0	0.00	71.50	5	6,215	0.08%
2024/04/17	3	72.60	2.1	72.60	72.60	0.9	6,201	0.01%
2024/04/16	12	70.68	11	71.13	70.60	1	6,136	0.02%
2024/04/15	23.1	71.79	4	72.10	72.00	19.1	6,060	0.32%
2024/04/12	7	73.36	1.1	72.76	73.20	5.9	6,030	0.10%
2024/04/11	3	72.40	2	72.70	72.80	1	5,949	0.02%
2024/04/10	6	71.85	27	71.96	72.40	-21	5,892	-0.36%
2024/04/09	5	71.68	0	0.00	71.10	5	5,828	0.09%
2024/04/08	0	0.00	1	70.80	70.80	-1	5,787	-0.02%
2024/04/03	1.5	71.87	0	0.00	71.80	1.5	5,763	0.03%
2024/04/02	0.5	72.50	4	72.60	73.00	-3.5	5,753	-0.06%
2024/04/01	5	70.90	5	71.50	71.60	0	5,670	0.00%
2024/03/29	44.2	70.84	22	71.90	71.00	22.2	5,597	0.40%
2024/03/28	18	74.62	15	72.83	72.00	3	5,390	0.06%
2024/03/27	1.1	72.99	1.1	73.75	73.80	-0.1	5,144	0.00%
2024/03/26	8	71.01	1	70.10	71.00	7	4,978	0.14%
2024/03/25	2	71.80	1	71.70	72.30	1	4,974	0.02%
2024/03/22	25.1	73.50	0	0.00	72.40	25.1	4,944	0.51%
2024/03/21	51	76.05	34.1	77.11	74.70	17	4,910	0.35%
2024/03/20	22	76.06	58.2	77.21	75.60	-36.2	5,085	-0.71%
2024/03/19	0	72.60	8	73.46	73.50	-8	5,072	-0.16%
2024/03/18	10	71.70	12	72.10	72.10	-2	4,948	-0.04%
2024/03/15	15	68.05	15	68.67	68.80	0	4,832	0.00%
2024/03/14	11	68.24	11	68.91	68.80	0	4,777	0.00%
2024/03/13	11.1	69.52	33	69.37	70.10	-21.9	4,716	-0.46%
2024/03/12	17	69.05	11	69.85	69.90	6	4,674	0.13%
2024/03/11	11	68.83	1	68.80	68.40	10	4,698	0.21%
2024/03/08	8	69.35	3	69.87	69.00	5	4,758	0.11%
2024/03/07	5	70.40	2.1	71.11	69.60	2.9	4,727	0.06%
2024/03/06	10.1	70.30	1	69.00	70.20	9.1	4,786	0.19%
2024/03/05	2	68.10	5	67.50	68.10	-3	4,965	-0.06%
2024/03/04	0.1	68.00	0	0.00	67.90	0.1	5,024	0.00%
2024/03/01	0.1	68.54	4	68.10	67.20	-3.9	4,971	-0.08%
2024/02/29	5	70.40	0	0.00	70.30	5	4,814	0.10%
2024/02/27	30.1	70.70	1	70.00	70.00	29.1	4,781	0.61%
2024/02/26	3	73.09	1	72.20	72.30	2	4,667	0.04%
2024/02/23	10.5	73.07	6	73.08	72.50	4.5	4,542	0.10%
2024/02/22	1	70.50	3.1	69.88	70.80	-2.1	4,207	-0.05%
2024/02/21	3	68.90	1	69.40	68.80	2	4,122	0.05%
2024/02/20	0	0.00	0	68.80	68.20	0	4,144	0.00%
2024/02/19	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2024/02/16	1	69.50	4	69.80	69.50	-3	4,088	-0.07%
2024/02/15	3	67.50	0	0.00	68.20	3	4,032	0.07%
2024/02/02	0.1	66.29	2	66.20	65.70	-1.9	3,999	-0.05%
2024/01/25	0	0.00	1	69.00	68.70	-1	4,117	-0.02%
2024/01/24	0	68.00	5	68.30	68.00	-5	4,103	-0.12%
2024/01/23	3	68.23	1	68.40	68.10	2	4,111	0.05%
2024/01/22	3	67.93	2	68.15	68.00	1	4,084	0.02%
2024/01/19	0	0.00	2	65.95	66.50	-2	3,970	-0.05%
2024/01/16	6	65.92	0	0.00	66.10	6	4,139	0.14%
2024/01/15	0.1	64.80	0	0.00	65.40	0.1	4,157	0.00%
2024/01/08	5	64.20	0	0.00	63.90	5	4,508	0.11%
2024/01/05	5	64.80	0	0.00	64.90	5	4,636	0.11%
2024/01/04	1	65.10	0	0.00	65.00	1	4,642	0.02%
2024/01/03	1	64.80	0	0.00	65.00	1	4,664	0.02%
2023/12/29	6	65.12	0	0.00	65.20	6	4,647	0.13%
2023/12/28	1	67.00	5	66.28	66.00	-4	4,599	-0.09%
2023/12/25	15	66.50	0	0.00	66.40	15	4,552	0.33%
2023/12/22	0	0.00	2	68.10	68.00	-2	4,508	-0.04%
2023/12/20	1	67.80	3	68.10	68.80	-2	4,488	-0.04%
2023/12/19	3	69.03	0	0.00	67.80	3	4,433	0.07%
2023/12/18	0	0.00	4	68.15	68.50	-4	4,437	-0.09%
2023/12/15	12	68.25	15	68.20	67.20	-3	4,545	-0.07%
2023/12/14	14	69.45	27	69.90	71.90	-13	4,467	-0.29%
2023/12/12	7	66.01	3	66.20	65.80	4	4,245	0.09%
2023/12/06	0	0.00	1	64.10	65.40	-1	4,158	-0.02%
2023/12/05	4	65.35	4	65.55	65.50	0	4,084	0.00%
2023/12/04	4	65.98	3	65.83	66.00	1	4,013	0.02%
2023/12/01	4	64.75	4	65.28	65.80	0	3,943	0.00%
2023/11/30	10	63.80	10	63.91	63.80	0	3,722	0.00%
2023/11/29	1	62.10	0	0.00	62.00	1	3,478	0.03%
2023/11/27	0	0.00	1	60.50	60.00	-1	3,449	-0.03%
2023/11/22	0	0.00	5	61.00	60.90	-5	3,537	-0.14%
2023/11/21	1	61.30	0	0.00	60.70	1	3,565	0.03%
2023/11/17	3	62.10	2.1	61.11	61.00	1	3,803	0.02%
2023/11/15	0	0.00	3	61.67	60.90	-3	3,836	-0.08%
2023/11/10	0	0.00	1.3	60.17	60.20	-1.3	3,769	-0.03%
2023/11/08	3	61.47	0	0.00	61.40	3	3,736	0.08%
2023/11/07	2	61.55	0	0.00	61.70	2	3,702	0.05%
2023/11/06	5	61.50	0	0.00	61.50	5	3,649	0.14%
2023/11/03	0	0.00	1	61.10	61.50	-1	3,596	-0.03%
2023/11/01	1	59.60	0	0.00	59.70	1	3,503	0.03%
2023/10/31	1	60.80	0	0.00	59.30	1	3,490	0.03%
2023/10/30	0	0.00	4	59.80	59.90	-4	3,486	-0.11%
2023/10/27	3	59.50	7	59.60	59.40	-4	3,500	-0.11%
2023/10/26	4	60.80	0	0.00	60.20	4	3,491	0.11%
2023/10/25	3	61.17	14.2	61.77	62.00	-11.2	3,448	-0.33%
2023/10/24	0	0.00	1	60.50	60.70	-1	3,402	-0.03%
2023/10/23	3	60.17	1.2	60.85	59.90	1.8	3,432	0.05%
2023/10/20	2	60.75	2	60.40	60.80	0	3,445	0.00%
2023/10/19	4	60.90	16	61.28	60.70	-12	3,413	-0.35%
2023/10/18	6	60.22	6	60.18	60.00	0	3,342	0.00%
2023/10/17	1.1	60.06	1.3	60.54	60.70	-0.2	3,292	-0.01%
2023/10/16	1	58.80	0	0.00	59.20	1	3,230	0.03%
2023/10/13	7.1	59.90	8	59.75	60.00	-1	3,223	-0.03%
2023/10/11	1	58.30	0	0.00	57.80	1	3,134	0.03%
2023/10/04	4	57.60	0	0.00	57.60	4	3,130	0.13%
2023/10/02	3	57.70	0	0.00	57.70	3	3,151	0.10%
2023/09/27	0	0.00	5.1	56.91	56.90	-5.1	3,296	-0.15%
2023/09/26	0.1	56.90	0	0.00	56.70	0.1	3,299	0.00%
2023/09/25	1	58.30	2	58.15	58.30	-1	3,259	-0.03%
2023/09/22	3	57.63	14	57.04	57.50	-11	3,247	-0.34%
2023/09/21	7	56.96	5	56.70	57.20	2	3,216	0.06%
2023/09/20	18	58.80	0.2	58.30	58.00	17.8	3,167	0.56%
2023/09/19	3.3	60.58	31	60.61	60.80	-27.7	2,973	-0.93%
2023/09/18	1	57.50	1	59.10	58.80	0	2,660	0.00%
2023/09/15	4	58.35	6	58.67	58.00	-2	2,635	-0.08%
2023/09/14	1	57.40	0	0.00	57.20	1	2,512	0.04%
2023/09/13	6	56.63	0	0.00	56.60	6	2,493	0.24%
2023/09/12	2	57.50	0	0.00	57.40	2	2,488	0.08%
2023/09/11	10	56.80	0	0.00	57.10	10	2,484	0.40%
2023/09/08	5	56.90	0	0.00	57.20	5	2,490	0.20%
2023/09/07	5	57.30	1	57.80	57.80	4	2,489	0.16%
2023/09/06	2	57.80	0	0.00	58.20	2	2,480	0.08%
2023/09/05	2	57.60	2	57.60	57.80	0	2,464	0.00%
2023/09/04	0	0.00	0.1	57.20	57.50	-0.1	2,453	0.00%
2023/08/31	1	57.50	1	57.40	57.70	0	2,435	0.00%
2023/08/29	1	56.60	0	56.10	56.40	1	2,351	0.04%
2023/08/25	1	56.80	1	56.30	56.60	0	2,319	0.00%
2023/08/24	6	57.17	7	56.44	56.10	-1	2,284	-0.04%
2023/08/23	0	0.00	11	54.44	55.40	-11	2,157	-0.51%
2023/08/22	1	52.70	0	0.00	52.60	1	2,032	0.05%
2023/08/21	0	0.00	1	53.00	52.50	-1	1,991	-0.05%
2023/08/09	0	0.00	0.1	52.60	52.50	-0.1	1,878	-0.01%
2023/08/08	0	0.00	0.1	52.80	52.70	-0.1	1,879	-0.01%
2023/08/07	0	0.00	0	52.50	52.70	0	1,874	0.00%
2023/08/01	6.1	51.52	7	51.81	52.00	-0.9	1,856	-0.05%
2023/07/31	3	52.90	0	0.00	52.90	3	1,835	0.16%
2023/07/28	0.1	53.20	0	0.00	53.70	0.1	1,808	0.01%
2023/07/27	1.2	52.49	0	0.00	52.30	1.2	1,778	0.07%
2023/07/26	4	57.18	0	0.00	57.00	4	1,700	0.24%
2023/07/25	2	57.00	0	0.00	57.50	2	1,640	0.12%
2023/07/20	1	58.40	0	0.00	58.30	1	1,596	0.06%
2023/07/19	5	58.30	0	0.00	58.00	5	1,577	0.32%
2023/07/18	0	0.00	1	58.60	58.50	-1	1,543	-0.06%
2023/07/17	0	0.00	1	58.70	58.90	-1	1,536	-0.07%
2023/07/14	0	0.00	3	58.30	58.30	-3	1,505	-0.20%
2023/07/13	4	57.80	0	0.00	57.60	4	1,483	0.27%
2023/07/10	1	56.90	0	0.00	56.50	1	1,454	0.07%
2023/07/07	5.1	56.71	0	0.00	56.70	5.1	1,456	0.35%
2023/07/06	2.3	58.38	0	0.00	57.80	2.3	1,433	0.16%
2023/07/05	3	57.57	3.2	58.12	58.20	-0.2	1,396	-0.01%
2023/06/27	4	55.23	0	0.00	54.90	4	1,328	0.30%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/15	0	0.00	4	55.88	55.80	-4	1,330	-0.30%
2023/06/14	0	0.00	4	56.00	56.10	-4	1,336	-0.30%
2023/06/07	0	0.00	5	55.78	55.60	-5	1,363	-0.37%
2023/05/03	2	52.30	0	0.00	52.20	2	1,732	0.12%
2023/04/27	0.1	51.10	2	50.90	51.50	-2	1,760	-0.11%
2023/04/21	0	0.00	2	53.40	53.20	-2	1,667	-0.12%
2023/04/20	0.1	54.50	0	0.00	54.20	0.1	1,643	0.01%
2023/04/18	0	0.00	10	55.45	55.40	-10	1,625	-0.62%
2023/04/13	0	0.00	1	55.70	55.50	-1	1,606	-0.06%
2023/04/11	2	55.50	2	55.20	55.60	0	1,574	0.00%
2023/03/29	2	55.00	0	0.00	55.30	2	1,509	0.13%
2023/03/28	0	0.00	1	55.50	55.60	-1	1,496	-0.07%
2023/03/23	0	0.00	1	55.80	55.70	-1	1,496	-0.07%
2023/03/20	2	56.05	5	56.00	56.00	-3	1,516	-0.20%
2023/03/17	0	0.00	1	55.80	55.80	-1	1,520	-0.07%
2023/03/15	0	0.00	11	55.96	55.90	-11	1,499	-0.73%
2023/03/14	0	0.00	0	55.40	55.40	0	1,480	0.00%
2023/03/13	1	55.50	0	0.00	55.60	1	1,489	0.07%
2023/03/10	2	55.50	0	0.00	55.70	2	1,475	0.14%
2023/03/09	12	55.74	0	0.00	55.60	12	1,470	0.82%
2023/03/08	3	56.00	0	0.00	56.10	3	1,438	0.21%
2023/03/07	2	56.65	11	56.47	56.90	-9	1,341	-0.67%
2023/03/06	0	0.00	1	55.80	55.70	-1	1,280	-0.08%
2023/03/03	0	0.00	2	55.00	54.90	-2	1,252	-0.16%
2023/03/02	3	54.00	0	0.00	54.10	3	1,214	0.25%
2023/03/01	2	53.30	7	54.00	54.10	-5	1,194	-0.42%
2023/02/21	0	0.00	1	52.30	52.70	-1	1,152	-0.09%
2023/02/17	0	0.00	10	51.34	51.60	-10	1,191	-0.84%
2023/02/16	0	0.00	2	51.55	51.60	-2	1,203	-0.17%
2023/02/14	0	0.00	25	51.80	51.80	-25	1,204	-2.08%
2023/02/13	0	52.00	0	0.00	51.90	0	1,222	0.00%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/06	1	51.70	0	0.00	51.80	1	1,294	0.08%
2023/02/03	1	52.50	2	52.45	52.30	-1	1,295	-0.08%
2023/02/02	1	51.70	0	0.00	52.20	1	1,297	0.08%
2023/02/01	0	0.00	1	51.20	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	1	50.80	50.90	-1	1,228	-0.08%
2023/01/12	0	0.00	1	49.55	49.65	-1	1,253	-0.08%
2023/01/09	3	49.60	0	0.00	49.60	3	1,331	0.23%
2023/01/05	1	48.45	0	0.00	48.30	1	1,340	0.07%
2022/12/22	25	48.70	0	0.00	48.70	25	1,471	1.70%
2022/12/21	6	48.30	0	0.00	48.20	6	1,499	0.40%
2022/12/19	1	49.30	0	0.00	49.45	1	1,545	0.06%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/15	0	0.00	9	50.40	50.40	-9	1,536	-0.59%
2022/12/13	0	0.00	2	50.40	50.10	-2	1,532	-0.13%
2022/12/09	3	49.55	0	0.00	49.50	3	1,515	0.20%
2022/12/08	7	49.25	0	0.00	49.35	7	1,506	0.46%
2022/12/07	1	49.40	0	0.00	49.30	1	1,517	0.07%
2022/12/05	10	50.70	0	0.00	50.90	10	1,520	0.66%
2022/12/02	1	50.60	2	50.70	50.50	-1	1,514	-0.07%
2022/12/01	0.1	50.70	0	0.00	50.70	0.1	1,539	0.00%
2022/11/29	2	50.00	1	49.80	50.00	1	1,559	0.06%
2022/11/25	0	0.00	4	50.00	50.00	-4	1,590	-0.25%
2022/11/18	0	0.00	2	50.40	50.10	-2	1,680	-0.12%
2022/11/11	0	0.00	1	49.55	49.20	-1	1,654	-0.06%
2022/11/08	2	48.50	10	48.65	48.25	-8	1,649	-0.49%
2022/10/19	2	46.25	0	0.00	46.10	2	1,911	0.10%
2022/10/13	0	0.00	2	42.15	42.00	-2	1,948	-0.10%
2022/10/12	3	43.23	0	0.00	43.95	3	1,956	0.15%
2022/10/04	10	43.85	0	0.00	43.95	10	2,124	0.47%
2022/09/27	0	0.00	10	43.06	43.60	-10	2,290	-0.44%
2022/09/26	1	43.65	1	43.60	43.80	0	2,309	0.00%
2022/09/13	8	48.27	0	0.00	48.30	8	2,686	0.30%
2022/09/07	2	47.65	0	0.00	47.60	2	2,805	0.07%
2022/09/05	0	0.00	22	49.85	49.80	-22	2,825	-0.78%
2022/09/01	6	50.30	0	0.00	50.30	6	2,875	0.21%
2022/08/31	0	0.00	8	51.10	51.10	-8	2,918	-0.27%
2022/08/30	1	50.90	0	0.00	50.90	1	3,107	0.03%
2022/08/29	1	50.90	0	0.00	50.90	1	3,190	0.03%
2022/08/25	1	50.80	0	0.00	50.70	1	3,155	0.03%
2022/08/23	1	50.70	0	0.00	50.50	1	3,206	0.03%
2022/08/22	1	51.50	1	51.10	51.20	0	3,202	0.00%
2022/08/19	1	51.90	0	0.00	51.70	1	3,195	0.03%
2022/08/17	0	0.00	3	51.40	51.50	-3	3,168	-0.09%
2022/08/15	0	0.00	1	51.50	51.50	-1	3,187	-0.03%
2022/08/12	7	50.70	0	0.00	51.20	7	3,180	0.22%
2022/08/11	0	0.00	1	50.30	50.30	-1	3,155	-0.03%
2022/08/10	1	49.65	0	0.00	49.60	1	3,146	0.03%
2022/08/04	10	48.80	0	0.00	48.80	10	3,122	0.32%
2022/08/03	5	49.55	0	0.00	49.10	5	3,105	0.16%
2022/08/02	1	50.10	1	50.00	50.00	0	3,069	0.00%
2022/08/01	15	49.83	0	0.00	49.80	15	3,007	0.50%
2022/07/28	0	0.00	10	49.55	49.65	-10	3,058	-0.33%
2022/07/26	1	50.00	5	50.50	49.90	-4	3,103	-0.13%
2022/07/22	0	0.00	6	51.10	51.00	-6	3,118	-0.19%
2022/07/21	6	50.70	3	50.80	50.90	3	3,120	0.10%
2022/07/20	0	0.00	2	50.50	50.00	-2	3,112	-0.06%
2022/07/19	0	0.00	1	48.70	49.35	-1	3,076	-0.03%
2022/07/18	1	49.10	10	48.83	49.35	-9	3,059	-0.29%
2022/07/15	0	0.00	1	48.35	48.65	-1	3,048	-0.03%
2022/07/14	1	47.05	0	0.00	47.30	1	3,027	0.03%
2022/07/12	5	50.40	10	50.45	50.30	-5	2,885	-0.17%
2022/07/11	20	51.68	1	51.60	51.50	19	2,873	0.66%
2022/07/08	0	0.00	1	51.00	51.10	-1	2,846	-0.04%
2022/07/07	5	50.60	0	0.00	50.60	5	2,820	0.18%
2022/07/06	1	51.50	6	50.28	50.50	-5	2,795	-0.18%
2022/07/04	8	50.56	0	0.00	50.40	8	2,851	0.28%
2022/07/01	1	51.20	1	51.80	50.90	0	2,889	0.00%
2022/06/30	1	51.50	0	0.00	51.90	1	2,837	0.04%
2022/06/24	2	55.00	20	55.75	55.00	-18	2,734	-0.66%
2022/06/23	20	56.35	0	0.00	55.70	20	2,743	0.73%
2022/06/22	3	56.37	0	0.00	56.20	3	2,730	0.11%
2022/06/21	3	57.70	0	0.00	57.90	3	2,691	0.11%
2022/06/20	0	0.00	2	58.50	57.20	-2	2,692	-0.07%
2022/06/17	0	0.00	4	59.70	59.00	-4	2,651	-0.15%
2022/06/16	1	61.40	0	0.00	60.80	1	2,603	0.04%
2022/06/14	0	0.00	3	60.80	62.20	-3	2,602	-0.12%
2022/06/13	5	61.66	0	0.00	61.70	5	2,562	0.20%
2022/06/09	1	61.90	1	62.70	62.30	0	2,520	0.00%
2022/06/08	2	62.70	30	62.70	62.30	-28	2,461	-1.14%
2022/06/07	20	61.25	0	0.00	60.80	20	2,283	0.88%
2022/06/02	1	59.90	1	60.00	60.20	0	2,264	0.00%
2022/05/31	0	0.00	2	59.70	59.50	-2	2,227	-0.09%
2022/05/30	1	59.30	0	0.00	59.40	1	2,220	0.05%
2022/05/26	5	58.40	1	58.90	58.40	4	2,224	0.18%
2022/05/20	0	0.00	14	59.80	59.90	-14	2,247	-0.62%
2022/05/18	1	59.50	0	0.00	59.70	1	2,217	0.05%
2022/05/16	4	58.75	0	0.00	58.60	4	2,187	0.18%
2022/05/11	5	58.80	0	0.00	58.70	5	2,164	0.23%
2022/05/10	3	58.53	0	0.00	58.70	3	2,182	0.14%
2022/05/09	2	59.30	0	0.00	58.60	2	2,199	0.09%
2022/05/06	2	59.75	2	59.90	59.80	0	2,202	0.00%
2022/05/05	1	59.70	2	59.75	59.70	-1	2,214	-0.05%
2022/05/04	1	59.30	2	59.25	59.20	-1	2,207	-0.05%
2022/05/03	0	0.00	2	58.45	59.20	-2	2,198	-0.09%
2022/04/28	2	56.30	0	0.00	56.30	2	2,171	0.09%
2022/04/25	1	56.00	0	0.00	56.00	1	2,263	0.04%
2022/04/20	2	57.40	0	0.00	57.20	2	2,391	0.08%
2022/04/15	3	57.20	0	0.00	57.20	3	2,439	0.12%
2022/04/14	0	0.00	1	58.20	58.20	-1	2,472	-0.04%
2022/04/11	8	58.64	3	59.03	58.50	5	2,602	0.19%
2022/04/08	4	60.03	9	60.57	60.10	-5	2,555	-0.20%
2022/04/07	1	59.80	6	59.88	59.40	-5	2,480	-0.20%
2022/03/29	3	60.20	2	60.70	60.10	1	2,382	0.04%
2022/03/28	2	60.60	0	0.00	60.70	2	2,332	0.09%
2022/03/25	0	0.00	1	59.50	59.40	-1	2,256	-0.04%
2022/03/24	0	0.00	1	59.10	59.40	-1	2,242	-0.04%
2022/03/23	0	0.00	2	59.10	59.20	-2	2,260	-0.09%
2022/03/22	0	0.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/21	0	0.00	1	59.00	59.10	-1	2,285	-0.04%
2022/03/17	1	58.80	2	58.80	58.80	-1	2,325	-0.04%
2022/03/16	2	57.40	0	0.00	58.30	2	2,311	0.09%
2022/03/15	0	0.00	1	57.40	57.20	-1	2,344	-0.04%
2022/03/10	4	57.83	1	57.70	57.90	3	2,372	0.13%
2022/03/09	3	57.30	0	0.00	57.20	3	2,360	0.13%
2022/02/24	5	56.70	10	57.00	56.20	-5	2,501	-0.20%
2022/02/21	0	0.00	8	58.76	58.90	-8	2,754	-0.29%
2022/02/14	1	57.70	0	0.00	57.80	1	3,129	0.03%
2022/02/09	0	0.00	1	58.60	59.00	-1	3,266	-0.03%
2022/02/08	0	0.00	0.6	57.60	57.50	-0.6	3,301	-0.02%
2022/01/26	1	56.60	1	56.50	56.50	0	3,443	0.00%
2022/01/25	1	57.50	0	0.00	57.10	1	3,496	0.03%
2022/01/19	3	60.03	4	59.38	59.50	-1	3,629	-0.03%
2022/01/18	5	60.04	2	60.10	59.70	3	3,661	0.08%
2022/01/13	9	58.70	4	58.70	59.00	5	3,558	0.14%
2022/01/12	1	57.60	1	57.60	57.80	0	3,518	0.00%
2022/01/07	2	58.10	2	58.20	58.10	0	3,596	0.00%
2022/01/06	2	59.35	2	59.30	59.30	0	3,572	0.00%
2022/01/05	3	59.67	1	60.20	59.60	2	3,597	0.06%
2021/12/30	1	58.80	0	0.00	58.80	1	3,559	0.03%
2021/12/28	2	58.90	1	59.00	58.80	1	3,670	0.03%
2021/12/24	0	0.00	1	58.90	58.90	-1	3,773	-0.03%
2021/12/23	1	58.70	6	58.65	58.80	-5	3,790	-0.13%
2021/12/17	2	58.35	7	57.70	57.60	-5	3,987	-0.13%
2021/12/15	10	57.10	0	0.00	57.00	10	4,034	0.25%
2021/12/13	20	57.60	2	58.00	57.50	18	4,050	0.44%
2021/12/10	0	0.00	2	58.20	58.10	-2	4,072	-0.05%
2021/12/09	5	58.82	1	58.90	58.70	4	4,078	0.10%
2021/12/08	0	0.00	3	60.33	60.10	-3	4,062	-0.07%
2021/12/07	0	0.00	2	60.30	60.20	-2	4,099	-0.05%
2021/12/06	2	60.20	1	60.50	60.20	1	4,168	0.02%
2021/12/02	1	60.00	1	59.90	59.90	0	4,470	0.00%
2021/12/01	3	60.03	3	59.87	60.10	0	4,630	0.00%
2021/11/30	2	59.45	1	59.60	59.30	1	4,793	0.02%
2021/11/29	2	58.45	1	58.70	58.60	1	4,886	0.02%
2021/11/26	0	0.00	11	59.47	59.00	-11	4,977	-0.22%
2021/11/25	3	60.90	1	60.70	60.70	2	5,004	0.04%
2021/11/24	1	61.10	1	60.90	61.10	0	5,079	0.00%
2021/11/23	1	60.90	0	0.00	60.60	1	5,241	0.02%
2021/11/22	2	61.90	1	61.60	62.20	1	5,264	0.02%
2021/11/19	4	62.43	3	61.90	61.90	1	5,347	0.02%
2021/11/18	36	63.71	22	64.07	62.80	14	5,379	0.26%
2021/11/17	0	0.00	4	62.18	62.70	-4	5,307	-0.08%
2021/11/16	4	60.88	1.1	61.31	61.00	3	5,224	0.06%
2021/11/15	3	60.93	1	61.40	61.40	2	5,275	0.04%
2021/11/12	2	59.70	0	0.00	59.70	2	5,328	0.04%
2021/11/11	1	60.00	31	59.76	59.70	-30	5,407	-0.55%
2021/11/10	1	59.90	1	59.80	59.80	0	5,739	0.00%
2021/11/09	2	59.75	5	59.86	60.20	-3	5,876	-0.05%
2021/11/08	8	60.54	2	60.20	60.20	6	5,900	0.10%
2021/11/05	2	60.15	3	60.33	60.20	-1	6,023	-0.02%
2021/11/04	2	60.10	3	60.07	60.40	-1	6,187	-0.02%
2021/11/03	1	58.10	2	58.75	58.90	-1	6,296	-0.02%
2021/11/02	4	58.95	1	58.10	58.10	3	6,409	0.05%
2021/11/01	1	58.60	2	59.20	59.60	-1	6,696	-0.01%
2021/10/29	2	58.90	1	58.60	58.60	1	6,956	0.01%
2021/10/28	3	59.10	10	58.69	59.20	-7	7,005	-0.10%
2021/10/27	10	57.90	1	58.50	58.60	9	7,162	0.13%
2021/10/26	5	57.80	0	0.00	58.10	5	7,365	0.07%
2021/10/22	0	0.00	3	57.17	57.10	-3	7,918	-0.04%
2021/10/21	3	56.73	1	57.20	56.60	2	8,144	0.02%
2021/10/20	1	56.70	1	56.90	57.30	0	8,352	0.00%
2021/10/14	1	54.60	5	54.74	54.50	-4	8,954	-0.04%
2021/10/13	1	54.60	1	54.30	54.30	0	9,232	0.00%
2021/10/05	0	0.00	1	56.80	57.20	-1	9,815	-0.01%
2021/10/04	0.1	55.46	3	55.87	55.40	-3	9,782	-0.03%
2021/10/01	2	57.80	0.9	58.39	57.20	1.2	9,766	0.01%
2021/09/30	2.1	59.10	23	58.82	59.40	-21	9,847	-0.21%
2021/09/29	1.4	58.96	1	59.90	58.40	0.4	10,009	0.00%
2021/09/28	2	61.40	3	61.60	61.30	-1	10,163	-0.01%
2021/09/27	4.1	61.80	0	0.00	62.20	4.1	10,199	0.04%
2021/09/24	3.1	62.46	0	0.00	62.40	3.1	10,380	0.03%
2021/09/23	0.1	61.90	0	0.00	61.80	0.1	10,407	0.00%
2021/09/22	3	61.50	1	61.50	61.20	2	10,444	0.02%
2021/09/17	1	63.50	1	63.10	63.10	0	10,536	0.00%
2021/09/13	0.1	64.90	3	64.90	64.10	-2.9	10,698	-0.03%
2021/09/09	1.1	63.26	5	64.40	64.60	-3.9	10,741	-0.04%
2021/09/08	2.1	65.17	9	63.70	62.80	-6.9	10,706	-0.06%
2021/09/07	7.2	65.37	7	65.11	66.10	0.2	10,607	0.00%
2021/09/06	6.1	67.24	2	66.10	66.20	4.1	10,645	0.04%
2021/09/03	4	67.10	8	66.78	67.20	-4	10,541	-0.04%
2021/09/02	1.2	64.97	7	65.69	64.60	-5.8	10,414	-0.06%
2021/09/01	6	65.13	1	65.60	65.60	5	10,339	0.05%
2021/08/31	0	0.00	1	64.10	65.00	-1	10,289	-0.01%
2021/08/30	9	63.89	0	0.00	64.20	9	10,495	0.09%
2021/08/27	4	63.93	4.2	63.90	63.10	-0.2	10,541	0.00%
2021/08/25	5	62.52	6	62.33	62.50	-1	10,348	-0.01%
2021/08/24	5	61.90	5	62.20	62.20	0	10,262	0.00%
2021/08/23	7	61.40	6	61.23	61.60	1	10,185	0.01%
2021/08/20	0	0.00	1.3	59.43	60.20	-1.3	10,104	-0.01%
2021/08/19	3	59.70	0	0.00	59.10	3	10,046	0.03%
2021/08/17	2	60.55	1	59.20	59.20	1	9,851	0.01%
2021/08/16	13	60.32	5	60.16	60.70	8	9,775	0.08%
2021/08/13	6	66.38	2	67.15	65.50	4	9,433	0.04%
2021/08/12	1	68.50	7	68.54	68.60	-6	9,282	-0.06%
2021/08/11	6	68.28	13	68.93	67.50	-7	9,218	-0.08%
2021/08/10	14	69.93	28	68.44	70.40	-14	9,120	-0.15%
2021/08/09	16	70.74	2	70.45	69.90	14	9,013	0.16%
2021/08/06	5	70.60	8	70.56	71.60	-3	8,831	-0.03%
2021/08/05	5	69.74	23	69.91	71.00	-18	8,767	-0.21%
2021/08/04	22	68.51	20	68.85	68.10	2	8,575	0.02%
2021/08/03	7	65.63	11	65.75	66.00	-4	8,370	-0.05%
2021/08/02	15	65.11	9	65.84	65.50	6	8,308	0.07%
2021/07/30	20	64.21	18	64.40	64.10	2	8,124	0.02%
2021/07/29	16	63.64	12	63.26	64.30	4	7,983	0.05%
2021/07/28	12	60.90	2	60.30	61.40	10	7,627	0.13%
2021/07/27	5	62.22	3	61.97	62.20	2	7,613	0.03%
2021/07/26	1	63.00	23	61.69	63.10	-22	7,526	-0.29%
2021/07/23	2	61.25	4	61.28	60.50	-2	7,667	-0.03%
2021/07/22	1	60.90	6	60.93	60.90	-5	7,936	-0.06%
2021/07/21	9	60.76	13	60.98	60.10	-4	7,914	-0.05%
2021/07/20	19	59.03	8	59.31	59.60	11	7,778	0.14%
2021/07/19	6	59.25	11	59.52	59.20	-5	7,653	-0.07%
2021/07/16	33	59.85	17	59.13	60.50	16	7,453	0.21%
2021/07/15	3	57.87	0	0.00	58.10	3	7,075	0.04%
2021/07/14	9	57.30	3	57.80	57.20	6	7,098	0.08%
2021/07/13	1	57.70	7	57.77	57.40	-6	7,194	-0.08%
2021/07/12	1	57.00	4	56.81	56.80	-3	7,081	-0.04%
2021/07/09	0	0.00	12	56.30	56.50	-12	7,110	-0.17%
2021/07/08	2	57.10	0	0.00	57.00	2	7,248	0.03%
2021/07/07	11	57.15	2	56.90	56.90	9	7,335	0.12%
2021/07/06	13	58.34	1	58.70	58.30	12	7,288	0.16%
2021/07/05	2	58.95	6	58.38	59.90	-4	7,212	-0.06%
2021/07/02	6	56.67	6	56.92	57.10	0	7,022	0.00%
2021/07/01	2.5	56.92	6	56.78	57.10	-3.5	7,046	-0.05%
2021/06/30	0.4	55.88	7	55.86	56.00	-6.6	6,950	-0.09%
2021/06/29	1.1	55.91	10	55.97	56.00	-8.9	6,930	-0.13%
2021/06/28	5.1	56.02	4	55.95	55.90	1.1	6,901	0.02%
2021/06/25	5.6	54.84	5	55.10	55.00	0.6	6,801	0.01%
2021/06/24	6.3	55.24	6	55.28	55.00	0.3	6,793	0.00%
2021/06/23	1	55.00	14	54.87	54.90	-13	6,745	-0.19%
2021/06/22	3	54.00	0	0.00	54.10	3	6,683	0.04%
2021/06/21	5	53.80	0	0.00	53.80	5	6,652	0.08%
2021/06/17	1	53.80	1	54.60	54.60	0	6,660	0.00%
2021/06/16	5	54.70	1	54.90	54.20	4	6,703	0.06%
2021/06/15	1	54.40	18	54.41	54.50	-17	6,708	-0.25%
2021/06/11	0	0.00	6	53.37	53.30	-6	6,643	-0.09%
2021/06/10	0	0.00	1	53.30	52.80	-1	6,690	-0.01%
2021/06/09	0	0.00	2	52.90	52.80	-2	6,688	-0.03%
2021/06/08	4	52.65	0	0.00	52.70	4	6,726	0.06%
2021/06/07	22	53.12	23	53.21	52.50	-1	6,780	-0.01%
2021/06/04	6	51.20	10	52.16	52.50	-4	6,529	-0.06%
2021/06/03	0	0.00	3	51.07	52.00	-3	6,471	-0.05%
2021/06/02	4	51.13	0	0.00	50.50	4	6,451	0.06%
2021/06/01	1	50.70	38	51.01	51.00	-37	6,501	-0.57%
2021/05/31	3	50.30	22	50.65	50.30	-19	6,522	-0.29%
2021/05/28	0	0.00	2	50.30	50.20	-2	6,544	-0.03%
2021/05/27	0	0.00	1	49.10	49.05	-1	6,581	-0.02%
2021/05/25	5	49.29	0	0.00	49.45	5	6,734	0.07%
2021/05/24	13	48.52	0	0.00	48.65	13	6,795	0.19%
2021/05/21	57	47.99	2	48.40	47.85	55	6,846	0.80%
2021/05/20	1	47.85	0	0.00	47.60	1	6,999	0.01%
2021/05/18	1	46.55	4	47.00	48.35	-3	7,172	-0.04%
2021/05/17	3	45.03	8	44.88	44.95	-5	7,324	-0.07%
2021/05/14	0	0.00	5	47.90	48.10	-5	7,331	-0.07%
2021/05/13	2	47.60	0	0.00	47.80	2	7,333	0.03%
2021/05/12	3	46.98	0	0.00	47.15	3	7,325	0.04%
2021/05/11	4	49.98	6	49.64	49.65	-2	7,256	-0.03%
2021/05/10	7	51.61	0	0.00	51.40	7	7,265	0.10%
2021/05/07	0	0.00	13	51.79	51.90	-13	7,393	-0.18%
2021/05/06	13	50.46	0	0.00	50.60	13	7,539	0.17%
2021/05/05	8	51.86	9	51.68	51.20	-1	7,670	-0.01%
2021/05/04	14	51.72	0	0.00	52.10	14	7,998	0.18%
2021/05/03	21	53.17	2	52.40	52.40	19	8,133	0.23%
2021/04/29	8	55.28	4	55.30	54.60	4	8,583	0.05%
2021/04/28	16	54.12	47	55.06	55.80	-31	9,138	-0.34%
2021/04/27	4	53.00	7	52.80	53.00	-3	9,147	-0.03%
2021/04/26	10	52.70	9	52.37	52.90	1	9,166	0.01%
2021/04/23	2	51.60	9	51.40	51.60	-7	9,114	-0.08%
2021/04/22	32	51.46	5	51.10	50.80	27	9,255	0.29%
2021/04/21	7	52.14	4	52.20	52.20	3	9,383	0.03%
2021/04/20	10	52.05	0	0.00	52.10	10	9,501	0.11%
2021/04/19	3	51.80	2	52.20	52.00	1	9,620	0.01%
2021/04/16	11	50.01	0	0.00	50.10	11	9,541	0.12%
2021/04/14	3	49.97	10	49.62	49.90	-7	9,702	-0.07%
2021/04/13	1	51.20	1	51.10	50.30	0	9,875	0.00%
2021/04/12	2	52.00	0	0.00	51.60	2	10,141	0.02%
2021/04/09	1	52.30	0	0.00	52.40	1	10,152	0.01%
2021/04/08	5	53.00	1	53.20	53.20	4	10,072	0.04%
2021/04/07	10	53.05	4	53.18	53.30	6	10,044	0.06%
2021/04/06	0	0.00	4	52.80	53.10	-4	10,017	-0.04%
2021/04/01	2	52.20	3	52.23	52.20	-1	9,931	-0.01%
2021/03/31	1	52.40	5	52.50	52.30	-4	9,994	-0.04%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	5	52.20	2	52.20	52.20	3	10,092	0.03%
2021/03/26	0	0.00	9	52.90	52.10	-9	10,136	-0.09%
2021/03/25	1	52.10	0	0.00	51.90	1	10,177	0.01%
2021/03/23	0	0.00	4	52.40	52.50	-4	10,219	-0.04%
2021/03/19	1	52.70	1	53.00	53.10	0	10,233	0.00%
2021/03/18	1	52.50	0	0.00	52.60	1	10,229	0.01%
2021/03/17	9	52.21	4	52.05	52.10	5	10,319	0.05%
2021/03/16	11	52.67	13	52.52	52.60	-2	10,304	-0.02%
2021/03/15	0	0.00	4	52.25	52.30	-4	10,349	-0.04%
2021/03/12	7	51.93	1	52.20	52.00	6	10,422	0.06%
2021/03/11	5	51.70	14	51.86	51.80	-9	10,551	-0.09%
2021/03/09	3	49.97	0	0.00	50.50	3	10,669	0.03%
2021/03/08	7	50.69	9	50.50	50.10	-2	10,732	-0.02%
2021/03/03	0	0.00	1	50.30	50.80	-1	11,040	-0.01%
2021/03/02	1	51.60	10	51.60	50.70	-9	11,148	-0.08%
2021/02/26	3	50.50	6	50.53	50.60	-3	11,411	-0.03%
2021/02/25	3	51.63	3	51.60	51.20	0	11,762	0.00%
2021/02/23	5	51.80	1	51.70	51.90	4	11,835	0.03%
2021/02/22	8	51.41	22	51.28	51.90	-14	11,850	-0.12%
2021/02/19	1	50.90	7	51.21	51.10	-6	11,822	-0.05%
2021/02/18	0	0.00	7	51.66	51.80	-7	11,754	-0.06%
2021/02/17	12	51.87	5	51.52	52.00	7	11,727	0.06%
2021/02/05	15	50.45	0	0.00	50.30	15	11,515	0.13%
2021/02/04	1	49.65	2	49.73	49.60	-1	11,440	-0.01%
2021/02/03	1	49.00	1	49.00	49.15	0	11,480	0.00%
2021/02/02	20	49.15	3	49.25	49.50	17	11,469	0.15%
2021/02/01	5	47.72	40	48.04	48.25	-35	11,515	-0.30%
2021/01/29	0	0.00	11	49.42	48.65	-11	11,479	-0.10%
2021/01/28	13	49.93	2	49.63	50.00	11	11,335	0.10%
2021/01/27	12	51.39	6	51.20	51.20	6	11,155	0.05%
2021/01/26	20	52.32	15	52.91	52.50	5	10,929	0.05%
2021/01/25	16	51.51	9	51.64	51.80	7	10,533	0.07%
2021/01/22	47	51.87	50	52.34	52.50	-3	10,241	-0.03%
2021/01/21	55	51.82	88	51.76	51.50	-33	9,656	-0.34%
2021/01/20	10	48.68	7	48.61	48.25	3	8,712	0.03%
2021/01/19	1	47.65	0	0.00	47.60	1	8,273	0.01%
2021/01/18	1	46.70	1	46.80	46.80	0	8,138	0.00%
2021/01/15	2	47.85	14	48.12	47.25	-12	8,052	-0.15%
2021/01/14	21	48.06	20	48.12	48.50	1	7,888	0.01%
2021/01/13	12	47.15	9	47.39	47.45	3	7,663	0.04%
2021/01/12	5	47.27	3	47.57	46.50	2	7,496	0.03%
2021/01/11	3	46.95	3	47.20	47.20	0	7,296	0.00%
2021/01/08	4	46.80	7	46.79	47.05	-3	7,211	-0.04%
2021/01/07	8	46.68	11	46.52	46.60	-3	7,045	-0.04%
2021/01/06	7	46.64	5	46.70	46.65	2	6,942	0.03%
2021/01/05	7	47.79	10	47.01	48.25	-3	6,586	-0.05%
2021/01/04	0	0.00	6	46.00	46.10	-6	6,217	-0.10%
2020/12/31	0	0.00	3	45.48	45.25	-3	6,143	-0.05%
2020/12/30	2	45.30	2	45.65	45.65	0	6,166	0.00%
2020/12/28	2	45.80	5	45.85	45.70	-3	6,188	-0.05%
2020/12/25	5	46.00	11	46.08	45.90	-6	6,182	-0.10%
2020/12/24	9	45.71	1	45.90	45.90	8	6,150	0.13%
2020/12/23	0	0.00	7	44.85	44.75	-7	6,097	-0.11%
2020/12/22	10	45.55	9	44.70	44.70	1	6,102	0.02%
2020/12/21	14	45.50	1	44.80	45.50	13	6,046	0.21%
2020/12/18	0	0.00	3	45.40	44.80	-3	5,954	-0.05%
2020/12/16	3	45.85	2	45.15	45.80	1	5,882	0.02%
2020/12/14	12	45.22	12	45.54	45.45	0	5,763	0.00%
2020/12/11	7	45.02	0	0.00	45.05	7	5,722	0.12%
2020/12/10	4	45.88	0	0.00	45.70	4	5,615	0.07%
2020/12/09	7	46.97	3	46.75	46.65	4	5,521	0.07%
2020/12/08	0	0.00	0	46.00	45.90	0	5,368	0.00%
2020/12/07	12	45.80	1	46.40	46.00	11	5,281	0.21%
2020/12/04	7	45.50	6	45.31	45.45	1	5,122	0.02%
2020/12/02	0	0.00	3	45.05	45.15	-3	4,911	-0.06%
2020/12/01	2	45.03	0	0.00	45.10	2	4,885	0.04%
2020/11/30	15	45.10	6	44.90	45.15	9	4,780	0.19%
2020/11/26	2	44.33	0	0.00	44.55	2	4,514	0.04%
2020/11/25	10	44.30	11	44.13	44.35	-1	4,389	-0.02%
2020/11/24	16	44.44	2	44.23	44.30	14	4,075	0.34%
2020/11/23	9	42.97	12	43.04	43.30	-3	3,704	-0.08%
2020/11/20	1	41.85	1	41.80	42.40	0	3,549	0.00%
2020/11/19	3	42.42	3	42.08	42.20	0	3,505	0.00%
2020/11/18	6	42.02	10	42.31	42.50	-4	3,469	-0.12%
2020/11/16	0	0.00	3	41.28	41.30	-3	3,595	-0.08%
2020/11/11	1	40.65	0	0.00	41.10	1	3,897	0.03%
2020/11/10	1	39.80	2	40.13	40.35	-1	3,812	-0.03%
2020/11/09	2	40.50	12	39.98	40.60	-10	3,780	-0.26%
2020/11/06	1	39.05	1	39.05	39.25	0	3,704	0.00%
2020/11/04	0	0.00	1	38.10	38.10	-1	3,692	-0.03%
2020/10/29	1	37.90	0	0.00	38.30	1	4,051	0.02%
2020/10/28	0	0.00	1	38.35	38.35	-1	4,110	-0.02%
2020/10/19	0	0.00	1	38.65	38.65	-1	5,211	-0.02%
2020/10/16	1	38.85	0	0.00	38.40	1	5,360	0.02%
2020/10/15	2	38.95	0	0.00	38.85	2	5,415	0.04%
2020/10/13	1	38.80	0	0.00	38.90	1	5,564	0.02%
2020/10/12	5	39.20	1	39.05	38.85	4	5,618	0.07%
2020/10/08	0	0.00	1	39.20	39.30	-1	5,736	-0.02%
2020/10/07	1	39.30	0	0.00	39.30	1	5,971	0.02%
2020/10/06	3	38.45	0	0.00	38.50	3	6,109	0.05%
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/29	6	37.58	4	37.54	37.20	2	6,332	0.03%
2020/09/28	2	37.35	0	0.00	37.60	2	6,483	0.03%
2020/09/23	0	0.00	1	38.60	38.40	-1	6,914	-0.01%
2020/09/22	0	0.00	1	38.60	38.70	-1	7,057	-0.01%
2020/09/17	2	39.88	0	0.00	40.00	2	7,602	0.03%
2020/09/16	1	40.35	6	40.48	40.10	-5	7,867	-0.06%
2020/09/15	1	39.95	0	0.00	40.00	1	8,011	0.01%
2020/09/14	0	0.00	5	39.30	39.30	-5	8,027	-0.06%
2020/09/11	0	0.00	4	39.03	38.85	-4	8,070	-0.05%
2020/09/10	3	39.45	0	0.00	39.15	3	8,076	0.04%
2020/09/09	13	39.55	0	0.00	39.60	13	8,076	0.16%
2020/09/08	0	0.00	1	39.20	38.90	-1	8,056	-0.01%
2020/09/07	10	39.30	0	0.00	39.20	10	8,087	0.12%
2020/09/04	0	0.00	2	39.20	39.85	-2	8,172	-0.02%
2020/09/03	5	38.70	1	38.75	38.75	4	8,117	0.05%
2020/09/02	2	38.90	0	0.00	39.05	2	8,129	0.02%
2020/09/01	0	0.00	2	37.80	38.25	-2	8,157	-0.02%
2020/08/25	1	38.70	0	0.00	38.75	1	8,874	0.01%
2020/08/21	4	39.34	0	0.00	38.85	4	8,865	0.05%
2020/08/20	5	38.60	2	38.70	38.80	3	8,757	0.03%
2020/08/19	2	41.15	8	41.99	41.20	-6	8,651	-0.07%
2020/08/18	9	43.04	0	0.00	42.60	9	8,541	0.11%
2020/08/17	2	44.25	4	44.35	44.40	-2	8,442	-0.02%
2020/08/13	2.2	42.96	0	0.00	42.80	2.2	8,505	0.03%
2020/08/12	4.4	42.76	0	0.00	42.55	4.4	8,485	0.05%
2020/08/10	6	44.38	1	44.25	43.85	5	8,497	0.06%
2020/08/07	2	44.70	0	0.00	44.40	2	8,504	0.02%
2020/08/06	3	44.27	0	0.00	44.25	3	8,486	0.04%
2020/08/05	2	44.95	0	0.00	44.95	2	8,407	0.02%
2020/08/03	2	42.90	2	43.00	42.85	0	8,356	0.00%
2020/07/31	2	43.75	0	0.00	43.70	2	8,432	0.02%
2020/07/30	1	42.30	0	0.00	42.60	1	8,487	0.01%
2020/07/29	2	42.25	0	0.00	42.25	2	8,535	0.02%
2020/07/28	28	43.43	2	46.00	42.50	26	8,563	0.30%
2020/07/27	0	0.00	23	44.37	42.90	-23	8,376	-0.27%
2020/07/24	5	46.79	22	46.89	46.40	-17	8,234	-0.21%
2020/07/23	2	46.70	5	47.32	47.65	-3	7,997	-0.04%
2020/07/22	0	0.00	10.1	45.95	45.90	-10.1	7,848	-0.13%
2020/07/21	0	0.00	5	45.70	45.15	-5	7,748	-0.06%
2020/07/20	2	45.00	10	44.75	44.90	-8	7,722	-0.10%
2020/07/16	1	44.95	1	44.75	44.95	0	7,642	0.00%
2020/07/15	3	44.98	1	44.95	44.60	2	7,600	0.03%
2020/07/14	1	45.60	10	46.00	45.30	-9	7,529	-0.12%
2020/07/13	1	44.40	9	44.42	44.90	-8	7,316	-0.11%
2020/07/10	5	43.10	11	43.24	42.70	-6	7,179	-0.08%
2020/07/09	3	44.02	0	0.00	44.05	3	7,102	0.04%
2020/07/08	10	44.55	4	44.40	44.40	6	7,012	0.09%
2020/07/07	2	43.65	4	43.54	44.00	-2	6,913	-0.03%
2020/07/06	11	43.86	4	43.69	44.00	7	6,756	0.10%
2020/07/03	33	42.33	18	42.28	42.65	15	6,612	0.23%
2020/07/02	1	41.25	17	41.27	41.65	-16	6,503	-0.25%
2020/07/01	26	40.30	3	40.98	41.05	23	6,419	0.36%
2020/06/30	4	41.08	6	41.51	40.60	-2	6,277	-0.03%
2020/06/29	12	40.98	3	40.45	40.75	9	6,115	0.15%
2020/06/24	0	0.00	4	40.06	39.95	-4	5,881	-0.07%
2020/06/23	2	39.85	64	39.72	39.80	-62	5,784	-1.07%
2020/06/22	0	0.00	11	39.00	39.00	-11	5,541	-0.20%
2020/06/19	4	38.50	3	38.43	38.15	1	5,420	0.02%
2020/06/18	15	37.97	15	38.11	38.00	0	5,402	0.00%
2020/06/17	1.2	37.68	0	0.00	37.55	1.2	5,375	0.02%
2020/06/16	0	0.00	7	37.33	37.65	-7	5,426	-0.13%
2020/06/11	12	37.15	0	0.00	36.85	12	5,657	0.21%
2020/06/10	16	38.01	0	0.00	38.10	16	5,592	0.29%
2020/06/09	9	38.49	3	38.45	38.30	6	5,666	0.11%
2020/06/08	15	38.44	2	38.53	38.35	13	5,734	0.23%
2020/06/05	5	38.30	0	0.00	38.30	5	5,734	0.09%
2020/06/04	0	0.00	132	38.39	38.10	-132	5,746	-2.30%	大賣/鉅額交易
2020/06/03	13	38.48	0	0.00	38.35	13	5,750	0.23%
2020/06/02	9	39.83	13	39.41	39.05	-4	5,647	-0.07%
2020/06/01	1	38.70	7	38.56	38.80	-6	5,352	-0.11%
2020/05/29	10	37.40	0	0.00	37.40	10	5,230	0.19%
2020/05/28	0.2	37.30	1	37.35	37.30	-0.8	5,229	-0.02%
2020/05/27	5	37.76	2	37.70	37.70	3	5,231	0.06%
2020/05/26	1	37.60	2	37.98	37.90	-1	5,239	-0.02%
2020/05/25	81	37.08	4	37.28	37.55	77	5,179	1.49%
2020/05/22	4.2	38.30	1	38.10	37.90	3.2	5,135	0.06%
2020/05/21	4	38.23	5	38.49	38.40	-1	5,069	-0.02%
2020/05/18	5	36.75	2	37.50	36.60	3	4,908	0.06%
2020/05/13	2	37.65	0	0.00	38.15	2	4,799	0.04%
2020/05/12	1	37.80	0	0.00	37.75	1	4,773	0.02%
2020/05/11	10	38.20	25	38.20	38.15	-15	4,764	-0.31%
2020/05/08	1	37.95	2	38.30	37.95	-1	4,715	-0.02%
2020/05/07	50	38.37	9	38.34	38.20	41	4,648	0.88%
2020/05/06	31	37.58	3	37.75	37.65	28	4,524	0.62%
2020/05/05	3	37.30	0	0.00	37.00	3	4,445	0.07%
2020/05/04	2	36.95	8	36.76	36.85	-6	4,396	-0.14%
2020/04/30	0	0.00	1	36.60	36.60	-1	4,337	-0.02%
2020/04/29	2	36.10	3	36.17	36.10	-1	4,348	-0.02%
2020/04/28	2	35.93	0	0.00	35.75	2	4,305	0.05%
2020/04/27	3	35.62	3	35.62	35.65	0	4,374	0.00%
2020/04/24	1	35.20	0	0.00	35.25	1	4,323	0.02%
2020/04/22	0	0.00	2	33.85	34.40	-2	4,335	-0.05%
2020/04/21	1	34.30	0.1	34.05	33.85	0.9	4,396	0.02%
2020/04/17	0	0.00	4	35.10	34.65	-4	4,417	-0.09%
2020/04/16	0	0.00	5	35.10	34.90	-5	4,361	-0.11%
2020/04/15	3	34.52	2	34.30	34.35	1	4,377	0.02%
2020/04/14	0	0.00	2	33.85	34.30	-2	4,378	-0.05%
2020/04/13	1	33.85	0	0.00	33.50	1	4,340	0.02%
2020/04/10	0	0.00	2	33.78	33.70	-2	4,361	-0.05%
2020/04/09	0	0.00	7	33.63	33.65	-7	4,384	-0.16%
2020/04/08	5	33.27	5	33.95	33.80	0	4,343	0.00%
2020/04/07	2	32.75	4	32.83	33.25	-2	4,274	-0.05%
2020/04/06	1	31.40	26.3	31.50	31.80	-25.3	4,221	-0.60%
2020/04/01	0	0.00	3	31.08	31.20	-3	4,218	-0.07%
2020/03/31	2	31.23	0	0.00	30.95	2	4,305	0.05%
2020/03/30	10	30.51	0	0.00	30.70	10	4,281	0.23%
2020/03/27	0	0.00	4	31.55	30.65	-4	4,276	-0.09%
2020/03/26	5	30.80	3	30.57	31.00	2	4,231	0.05%
2020/03/25	14	31.49	2	31.80	31.15	12	4,200	0.29%
2020/03/24	4	30.10	1	29.90	30.25	3	4,152	0.07%
2020/03/23	5	29.10	2	29.00	28.90	3	4,129	0.07%
2020/03/20	6	29.57	2	29.00	30.05	4	4,141	0.10%
2020/03/19	6	28.33	0	0.00	27.40	6	4,099	0.15%
2020/03/18	5	31.10	1	30.30	30.20	4	4,148	0.10%
2020/03/17	2	31.20	5	31.38	31.05	-3	4,276	-0.07%
2020/03/16	0	0.00	4	32.95	31.85	-4	4,156	-0.10%
2020/03/13	11.9	32.29	0	0.00	33.20	11.9	4,103	0.29%
2020/03/12	9	34.53	0	0.00	33.55	9	4,006	0.22%
2020/03/11	2	35.83	7	35.70	35.45	-5	3,984	-0.13%
2020/03/10	11	35.25	0	0.00	35.75	11	4,055	0.27%
2020/03/09	4	35.55	16	35.35	34.85	-12	3,986	-0.30%
2020/03/06	4	36.30	0	0.00	36.40	4	3,923	0.10%
2020/03/05	17	36.61	10.1	36.65	36.90	6.9	3,961	0.18%
2020/03/04	3	35.22	0	35.70	35.50	3	3,854	0.08%
2020/03/03	2	35.13	0	0.00	35.00	2	3,845	0.05%
2020/03/02	2	33.85	0	0.00	34.45	2	3,813	0.05%
2020/02/26	4	35.00	0	0.00	34.85	4	3,750	0.11%
2020/02/18	0	0.00	10	36.00	35.85	-10	3,885	-0.26%
2020/02/14	1	36.35	1	36.45	36.35	0	3,908	0.00%
2020/02/12	0	0.00	8	35.98	36.15	-8	3,941	-0.20%
2020/02/11	5	35.30	5	35.25	35.30	0	3,951	0.00%
2020/02/05	5	33.80	0	0.00	34.05	5	4,728	0.11%
2020/02/03	9	32.60	4	32.25	32.75	5	4,833	0.10%
2020/01/31	3	34.30	0	0.00	34.40	3	4,856	0.06%
2020/01/30	25	34.63	6	34.68	34.00	19	5,027	0.38%
2020/01/20	0	0.00	1	37.55	37.45	-1	5,180	-0.02%
2020/01/17	5	37.75	0	0.00	37.55	5	5,276	0.09%
2020/01/16	0	0.00	14	37.75	37.70	-14	5,585	-0.25%
2020/01/15	4	37.70	100	37.90	37.55	-96	5,947	-1.61%
2020/01/08	6	36.57	1	36.40	36.35	5	6,045	0.08%
2020/01/07	1	36.20	4	36.01	36.20	-3	6,036	-0.05%
2020/01/03	0	0.00	1	37.20	36.80	-1	6,014	-0.02%
2020/01/02	0	0.00	1	37.20	37.20	-1	5,981	-0.02%
2019/12/30	3	37.32	2	37.18	37.20	1	6,080	0.02%
2019/12/27	0	0.00	3	37.22	37.15	-3	6,069	-0.05%
2019/12/26	2	37.70	5	37.42	37.40	-3	6,030	-0.05%
2019/12/23	0	0.00	7	36.49	36.55	-7	5,999	-0.12%
2019/12/17	6	37.50	1.1	37.57	37.45	4.9	6,358	0.08%
2019/12/16	0	0.00	1	37.20	37.15	-1	6,327	-0.02%
2019/12/13	3	37.35	5	37.80	37.50	-2	6,318	-0.03%
2019/12/12	5	37.54	9	37.16	37.60	-4	6,166	-0.06%
2019/12/06	0	0.00	2	36.63	36.90	-2	6,007	-0.03%
2019/12/05	2	36.60	0	0.00	36.70	2	6,005	0.03%
2019/12/04	25	34.55	0	0.00	34.80	25	6,032	0.41%
2019/12/02	4	33.75	1	34.15	34.30	3	6,203	0.05%
2019/11/29	10	35.00	14	35.16	34.90	-4	6,196	-0.06%
2019/11/27	80	35.76	6	35.73	35.80	74	6,348	1.17%
2019/11/26	0	0.00	2	35.55	35.55	-2	6,506	-0.03%
2019/11/21	1	35.80	0	36.00	36.00	1	6,706	0.01%
2019/11/20	5	36.27	0	0.00	36.20	5	6,714	0.07%
2019/11/19	3	36.48	0	0.00	37.10	3	6,691	0.04%
2019/11/12	0	0.00	4	36.25	36.35	-4	6,768	-0.06%
2019/11/08	2	36.70	1	36.70	36.60	1	6,683	0.01%
2019/11/07	2	36.23	3	36.10	36.10	-1	6,634	-0.02%
2019/11/06	8	39.28	12	38.83	37.00	-4	6,504	-0.06%
2019/11/05	7	37.12	6	37.90	37.45	1	5,923	0.02%
2019/11/04	0	0.00	1	38.10	37.60	-1	5,848	-0.02%
2019/11/01	1	37.40	1	37.20	37.60	0	5,776	0.00%
2019/10/31	0	0.00	6	37.25	37.15	-6	5,719	-0.10%
2019/10/30	41	37.75	5	37.90	38.20	36	5,620	0.64%
2019/10/29	18	38.66	1	37.95	37.80	17	5,507	0.31%
2019/10/28	12	38.23	11	38.59	38.50	1	5,293	0.02%
2019/10/25	5	37.79	4	37.71	37.20	1	5,021	0.02%
2019/10/24	16	37.46	24	37.51	37.60	-8	4,904	-0.16%
2019/10/23	8	36.31	7	36.16	36.50	1	4,606	0.02%
2019/10/18	2	34.73	0	0.00	34.70	2	4,154	0.05%
2019/10/17	4	35.24	3	35.25	35.25	1	4,081	0.02%
2019/10/16	1	34.80	0	0.00	34.95	1	3,909	0.03%
2019/10/15	0	0.00	4	34.60	34.55	-4	3,792	-0.11%
2019/10/09	2	33.45	0	0.00	33.40	2	3,786	0.05%
2019/10/08	0	0.00	2	34.35	34.05	-2	3,793	-0.05%
2019/10/07	2	34.73	0	0.00	34.35	2	3,798	0.05%
2019/10/04	0	0.00	8	34.85	34.90	-8	3,770	-0.21%
2019/10/03	0	0.00	1	33.55	34.55	-1	3,653	-0.03%
2019/10/01	0	0.00	1	34.00	34.10	-1	3,589	-0.03%
2019/09/27	0	0.00	2	33.73	33.10	-2	3,563	-0.06%
2019/09/26	3	34.67	2	34.13	33.85	1	3,512	0.03%
2019/09/25	0	0.00	1	34.50	34.40	-1	3,488	-0.03%
2019/09/24	0	0.00	2	34.45	34.35	-2	3,468	-0.06%
2019/09/23	6	34.88	0	0.00	34.75	6	3,387	0.18%
2019/09/20	2	34.23	5	34.95	35.05	-3	3,142	-0.10%
2019/09/19	5	34.00	2	34.08	33.90	3	3,026	0.10%
2019/09/18	0	0.00	1	34.05	33.90	-1	3,008	-0.03%
2019/09/16	0	0.00	1	33.95	33.95	-1	2,932	-0.03%
2019/09/12	2	34.10	0	0.00	34.05	2	2,906	0.07%
2019/09/11	0	0.00	5	33.75	34.00	-5	2,861	-0.17%
2019/09/10	0	0.00	4	33.88	33.90	-4	2,819	-0.14%
2019/09/06	3	34.22	4	33.85	33.50	-1	2,685	-0.04%
2019/09/05	3	35.35	4	34.74	35.35	-1	2,502	-0.04%
2019/09/04	6	34.53	6	34.33	34.80	0	2,382	0.00%
2019/09/03	4	34.54	3	34.20	34.00	1	2,292	0.04%
2019/09/02	1	34.10	0	0.00	34.15	1	2,197	0.05%
2019/08/30	2	33.10	9	33.25	33.30	-7	2,088	-0.34%
2019/08/29	1	33.10	0	0.00	32.55	1	1,954	0.05%
2019/08/28	4	32.20	0	0.00	32.20	4	1,775	0.23%
2019/08/27	0	0.00	1	31.25	31.30	-1	1,596	-0.06%
2019/08/26	0	0.00	2	30.30	30.45	-2	1,522	-0.13%
2019/08/23	2	31.03	1	30.80	30.80	1	1,489	0.07%
2019/08/22	3	31.07	9	30.86	30.90	-6	1,452	-0.41%
2019/08/21	3	30.70	3	30.50	30.65	0	1,395	0.00%
2019/08/20	0	0.00	1	29.55	29.70	-1	1,278	-0.08%
2019/08/19	1	29.50	0	0.00	29.55	1	1,216	0.08%
2019/08/16	7	29.29	0	0.00	29.20	7	1,152	0.61%
2019/08/13	5	28.20	0	0.00	28.15	5	1,067	0.47%
2019/07/23	0	0.00	3	29.00	28.95	-3	934	-0.32%
2019/07/05	2	30.73	0	0.00	30.70	2	953	0.21%
2019/06/24	20	29.30	0	0.00	29.35	20	1,045	1.91%
2019/05/20	0	0.00	5	28.30	28.30	-5	1,647	-0.30%
2019/05/14	1	28.75	5	28.50	28.75	-4	1,670	-0.24%
2019/05/09	6	29.78	0	0.00	29.40	6	1,663	0.36%
2019/04/26	2	31.00	0	0.00	31.05	2	1,632	0.12%
2019/04/22	0	0.00	5	31.76	31.85	-5	1,644	-0.30%
2019/04/18	0	0.00	1	31.25	31.20	-1	1,634	-0.06%
2019/04/17	6	31.88	7	32.04	31.80	-1	1,633	-0.06%
2019/04/11	0	0.00	1	30.70	30.60	-1	1,504	-0.07%
2019/04/08	4	31.00	0	0.00	30.95	4	1,469	0.27%
2019/03/22	1.3	31.02	4	31.35	31.10	-2.7	1,349	-0.20%
2019/03/20	0	0.00	3	30.05	30.10	-3	1,183	-0.25%
2019/03/13	4	28.95	0	0.00	28.95	4	1,097	0.36%
2019/03/12	0	0.00	2	28.90	29.05	-2	1,106	-0.18%
2019/03/05	0	0.00	2	29.60	29.55	-2	1,121	-0.18%
2019/02/27	1	29.85	0	0.00	30.00	1	1,123	0.09%
2019/02/26	6	30.45	1	30.40	30.25	5	1,100	0.45%
2019/02/12	0	0.00	5	28.82	28.80	-5	982	-0.51%
2019/02/11	0	0.00	3	28.63	28.50	-3	1,022	-0.29%
2019/01/30	0	0.00	5	28.51	28.25	-5	1,016	-0.49%
2019/01/29	3	28.20	0	0.00	28.40	3	1,032	0.29%
2019/01/28	2	28.50	8	28.50	28.50	-6	1,035	-0.58%
2019/01/25	0	0.00	14	28.19	28.35	-14	1,042	-1.34%
2019/01/23	6	27.85	0	0.00	27.80	6	1,070	0.56%
2019/01/22	16	28.11	0	0.00	28.00	16	1,069	1.50%
2019/01/21	8	28.33	0	0.00	28.25	8	1,072	0.75%
2019/01/16	0	0.00	2	27.70	27.85	-2	1,110	-0.18%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/14	0	0.00	1	27.30	27.40	-1	1,117	-0.09%
2019/01/10	1	27.20	0	0.00	27.35	1	1,139	0.09%
2019/01/08	0	0.00	2	26.80	26.80	-2	1,143	-0.17%
2019/01/07	2	26.65	0	0.00	26.80	2	1,156	0.17%
2018/12/21	0	0.00	2	27.60	27.35	-2	1,400	-0.14%
2018/12/20	1	27.85	0	0.00	27.35	1	1,408	0.07%
2018/12/18	1	28.10	0	0.00	28.15	1	1,419	0.07%
2018/12/13	0	0.00	1	28.55	28.60	-1	1,484	-0.07%
2018/12/12	0	0.00	2	28.75	28.70	-2	1,549	-0.13%
2018/12/11	3	28.37	0	0.00	28.40	3	1,549	0.19%
2018/12/10	0	0.00	3	28.70	28.45	-3	1,562	-0.19%
2018/12/07	2	28.88	0	0.00	28.95	2	1,591	0.13%
2018/12/05	1	30.00	0	0.00	29.95	1	1,686	0.06%
2018/12/03	0	0.00	3	30.55	30.85	-3	1,741	-0.17%
2018/11/30	2	29.70	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	3	29.75	29.70	-3	1,784	-0.17%
2018/11/08	0	0.00	4	29.40	29.20	-4	1,945	-0.21%
2018/11/07	4	28.91	0	0.00	28.95	4	1,921	0.21%
2018/11/05	0	0.00	4	28.75	28.75	-4	1,983	-0.20%
2018/11/02	9	28.91	0	0.00	28.55	9	2,054	0.44%
2018/10/31	2	27.50	2	27.70	27.70	0	2,081	0.00%
2018/10/30	0	0.00	1	26.85	27.10	-1	2,078	-0.05%
2018/10/25	3	27.00	3	27.10	26.60	0	2,117	0.00%
2018/10/23	1	28.30	0	0.00	28.20	1	2,131	0.05%
2018/10/22	0	0.00	2	29.20	29.15	-2	2,124	-0.09%
2018/10/19	1	28.60	5	28.60	28.60	-4	2,135	-0.19%
2018/10/18	1	29.10	0	0.00	29.10	1	2,121	0.05%
2018/10/15	1	29.85	0	0.00	29.85	1	2,136	0.05%
2018/10/11	2	28.45	1	28.50	28.45	1	2,124	0.05%
2018/10/05	1	32.90	0	0.00	32.25	1	2,118	0.05%
2018/10/04	7	32.76	0	0.00	32.80	7	2,099	0.33%
2018/10/01	0	0.00	4	33.95	34.10	-4	2,189	-0.18%
2018/09/27	0	0.00	5	33.90	33.80	-5	2,270	-0.22%
2018/09/21	0	0.00	2	34.25	34.25	-2	2,355	-0.08%
2018/09/19	5	34.25	0	0.00	34.15	5	2,381	0.21%
2018/09/18	10	34.15	12	33.80	33.80	-2	2,375	-0.08%
2018/09/17	2	33.00	2	33.05	33.20	0	2,356	0.00%
2018/09/14	0	0.00	1	33.10	33.20	-1	2,383	-0.04%
2018/09/12	4	32.09	1	32.20	32.00	3	2,442	0.12%
2018/09/11	1	33.95	1	34.00	33.90	0	2,417	0.00%
2018/09/10	1	34.40	0	0.00	33.65	1	2,482	0.04%
2018/09/07	0	0.00	2	34.40	34.45	-2	2,530	-0.08%
2018/09/06	1	35.10	0	0.00	35.20	1	2,579	0.04%
2018/09/05	1	35.70	3	35.62	35.50	-2	2,737	-0.07%
2018/09/03	1	35.05	2	35.35	35.05	-1	3,577	-0.03%
2018/08/31	1	34.55	4	34.73	34.85	-3	3,590	-0.08%
2018/08/30	2	34.35	2	34.60	34.45	0	3,617	0.00%
2018/08/29	2	34.35	0	0.00	34.30	2	3,684	0.05%
2018/08/28	0	0.00	5	34.51	34.40	-5	3,902	-0.13%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/23	0	0.00	2	34.20	34.20	-2	4,010	-0.05%
2018/08/21	1	34.10	0	0.00	34.35	1	4,164	0.02%
2018/08/20	2	34.20	0	0.00	33.90	2	4,241	0.05%
2018/08/16	0	0.00	3	34.32	34.75	-3	4,372	-0.07%
2018/08/15	6	34.25	10	34.20	33.90	-4	4,345	-0.09%
2018/08/14	2	34.75	0	0.00	35.05	2	4,298	0.05%
2018/08/13	0	0.00	4	35.06	35.25	-4	4,291	-0.09%
2018/08/10	2	36.60	0	0.00	36.40	2	4,279	0.05%
2018/08/09	15	36.60	17	36.55	36.55	-2	4,277	-0.05%
2018/08/08	11	36.29	12	36.29	36.20	-1	4,235	-0.02%
2018/08/07	2	35.40	0	0.00	35.35	2	4,240	0.05%
2018/08/06	2	35.85	1	35.90	35.80	1	4,258	0.02%
2018/08/03	2	35.80	0	36.30	36.15	2	4,309	0.05%
2018/08/01	2	36.38	1	36.55	36.45	1	4,428	0.02%
2018/07/30	5	36.36	0	0.00	35.85	5	4,670	0.11%
2018/07/27	0	0.00	2	36.00	36.00	-2	4,784	-0.04%
2018/07/26	0	0.00	2	35.75	35.90	-2	4,783	-0.04%
2018/07/25	2	35.45	0	0.00	35.35	2	4,781	0.04%
2018/07/23	2	35.15	1	35.15	35.15	1	4,816	0.02%
2018/07/20	4	35.40	2	35.95	35.70	2	4,830	0.04%
2018/07/19	5	35.60	4	35.61	35.30	1	4,826	0.02%
2018/07/18	3	35.87	1	35.45	35.50	2	4,885	0.04%
2018/07/17	1	35.95	2	35.95	35.95	-1	4,877	-0.02%
2018/07/16	2	36.00	0	0.00	36.10	2	4,885	0.04%
2018/07/13	1	36.00	5	36.19	35.90	-4	4,917	-0.08%
2018/07/12	2	35.30	0	0.00	35.20	2	4,894	0.04%
2018/07/11	0	0.00	1	35.10	35.05	-1	4,917	-0.02%
2018/07/10	2	35.70	10	35.55	35.50	-8	4,904	-0.16%
2018/07/09	5	36.04	0	0.00	35.60	5	4,895	0.10%
2018/07/06	3	36.73	2	36.95	36.95	1	4,837	0.02%
2018/07/05	2	37.40	3	37.15	36.80	-1	4,802	-0.02%
2018/07/04	0	0.00	3	37.30	37.10	-3	4,814	-0.06%
2018/07/03	6	37.06	0	0.00	36.50	6	4,818	0.12%
2018/06/29	2	36.90	5	37.84	37.95	-3	4,797	-0.06%
2018/06/28	0	0.00	1	36.85	36.70	-1	4,776	-0.02%
2018/06/27	0	0.00	6	37.18	36.85	-6	4,780	-0.13%
2018/06/26	1	37.25	0	0.00	37.10	1	4,784	0.02%
2018/06/22	1	37.80	2	38.25	38.10	-1	4,788	-0.02%
2018/06/21	0	0.00	2	38.75	38.10	-2	4,799	-0.04%
2018/06/20	4	37.84	0	0.00	37.80	4	4,844	0.08%
2018/06/19	0	0.00	1	39.60	38.60	-1	4,928	-0.02%
2018/06/15	12	40.81	6	40.31	39.65	6	5,021	0.12%
2018/06/14	24	40.95	18	41.01	40.90	6	4,953	0.12%
2018/06/13	20	41.17	14	41.41	41.00	6	4,897	0.12%
2018/06/12	24	41.89	24	42.05	40.40	0	4,784	0.00%
2018/06/11	24	40.54	13	40.59	41.25	11	4,394	0.25%
2018/06/07	7	37.52	1	37.50	37.25	6	4,022	0.15%
2018/06/06	0	0.00	2	37.45	37.45	-2	4,136	-0.05%
2018/06/05	3	37.82	4	37.80	37.05	-1	4,153	-0.02%
2018/06/01	1	36.95	1	36.70	36.70	0	4,075	0.00%
2018/05/31	0	0.00	1	37.40	37.40	-1	4,169	-0.02%
2018/05/29	0	0.00	1	37.20	36.90	-1	4,121	-0.02%
2018/05/28	3	37.40	3	37.17	37.10	0	4,113	0.00%
2018/05/25	4	37.19	2	37.60	37.60	2	4,110	0.05%
2018/05/24	2	36.40	2	36.30	36.30	0	4,200	0.00%
2018/05/23	1	36.10	1	35.95	35.95	0	4,280	0.00%
2018/05/22	1	36.40	3	36.23	36.10	-2	4,290	-0.05%
2018/05/21	0	0.00	1	36.45	36.45	-1	4,338	-0.02%
2018/05/18	2	36.30	0	0.00	36.10	2	4,390	0.05%
2018/05/11	0	0.00	6	37.38	37.00	-6	4,875	-0.12%
2018/05/10	0	0.00	20	37.50	37.20	-20	5,010	-0.40%
2018/05/09	10	37.13	0	0.00	37.00	10	5,290	0.19%
2018/05/08	0	0.00	1	37.00	36.75	-1	5,270	-0.02%
2018/05/07	16	37.01	16	37.48	37.60	0	5,277	0.00%
2018/05/04	11	36.09	10	36.50	35.70	1	5,201	0.02%
2018/05/02	0	0.00	5	34.60	34.50	-5	5,205	-0.10%
2018/04/25	5	34.48	4	34.40	34.45	1	5,664	0.02%
2018/04/24	6	35.18	0	0.00	34.75	6	5,727	0.10%
2018/04/17	0	0.00	1	36.55	36.30	-1	6,099	-0.02%
2018/04/16	0	0.00	1	37.00	37.00	-1	6,152	-0.02%
2018/04/11	1	37.50	0	0.00	37.15	1	6,673	0.01%
2018/04/10	0	0.00	1	37.60	37.25	-1	6,841	-0.01%
2018/04/09	10	37.20	0	0.00	37.10	10	7,079	0.14%
2018/04/03	1	36.80	1	36.70	36.75	0	7,122	0.00%
2018/04/02	0	0.00	3	36.97	36.65	-3	7,256	-0.04%
2018/03/31	3	37.00	0	0.00	37.20	3	7,267	0.04%
2018/03/28	0	0.00	2	36.98	36.80	-2	8,077	-0.02%
2018/03/26	2	37.03	0	0.00	37.05	2	8,120	0.02%
2018/03/23	11	37.17	0	0.00	36.85	11	8,170	0.13%
2018/03/22	1	38.55	1	38.15	38.10	0	8,182	0.00%
2018/03/21	1	38.65	3	38.92	38.80	-2	8,104	-0.02%
2018/03/20	1	37.50	7	37.59	37.50	-6	7,971	-0.08%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/16	1	37.80	0	0.00	37.50	1	8,001	0.01%
2018/03/15	5	38.26	0	0.00	38.15	5	8,026	0.06%
2018/03/14	0	0.00	1	38.30	38.05	-1	8,103	-0.01%
2018/03/13	1	37.90	1	38.10	37.90	0	8,235	0.00%
2018/03/12	15	37.92	0	0.00	37.65	15	8,212	0.18%
2018/03/09	1	37.40	27	37.63	37.50	-26	8,187	-0.32%
2018/03/08	1	37.60	0	0.00	37.60	1	8,242	0.01%
2018/03/07	0	0.00	19	37.50	37.00	-19	8,240	-0.23%
2018/03/06	15	37.44	14	37.74	37.50	1	8,285	0.01%
2018/03/05	5	36.60	0	0.00	36.60	5	8,430	0.06%
2018/03/02	1	36.95	0	0.00	37.00	1	8,575	0.01%
2018/02/27	39	36.73	0	0.00	36.55	39	8,566	0.46%
2018/02/26	8	38.59	0	0.00	37.20	8	8,516	0.09%
2018/02/12	1	35.25	0	0.00	34.55	1	8,486	0.01%
2018/02/09	2	34.50	4	34.48	34.90	-2	8,485	-0.02%
2018/02/08	0	0.00	71	35.66	35.30	-71	8,447	-0.84%
2018/02/07	4	36.25	0	0.00	35.60	4	8,469	0.05%
2018/02/06	5	36.74	4	35.26	35.05	1	8,389	0.01%
2018/02/05	6	37.38	10	38.11	38.00	-4	8,319	-0.05%
2018/02/02	41	38.04	0	0.00	38.20	41	8,176	0.50%
2018/02/01	30	38.25	20	37.45	37.85	10	8,059	0.12%
2018/01/30	1	36.00	0	0.00	36.00	1	7,885	0.01%
2018/01/29	4	37.08	0	0.00	36.80	4	7,843	0.05%
2018/01/25	2	36.40	2	36.60	36.30	0	7,773	0.00%
2018/01/24	0	0.00	1	36.35	36.40	-1	7,716	-0.01%
2018/01/23	12	36.43	0	0.00	36.20	12	7,677	0.16%
2018/01/22	3	36.50	0	0.00	36.50	3	7,596	0.04%
2018/01/19	0	0.00	4	36.14	36.25	-4	7,354	-0.05%
2018/01/17	0	0.00	4	36.11	36.10	-4	7,099	-0.06%
2018/01/15	11	36.44	21	36.40	36.20	-10	6,974	-0.14%
2018/01/12	12	35.63	0	0.00	35.85	12	6,763	0.18%
2018/01/11	2	35.10	1	34.95	35.20	1	6,616	0.02%
2018/01/10	0	0.00	1	35.05	35.00	-1	6,551	-0.02%
2018/01/08	3	35.23	3	35.45	34.65	0	6,354	0.00%
2018/01/05	3	34.90	7	34.66	35.20	-4	6,109	-0.07%
2018/01/04	10	34.45	5	34.66	34.85	5	5,920	0.08%
2018/01/03	5	34.19	10	33.82	34.05	-5	5,727	-0.09%
2018/01/02	3	32.90	1	33.05	33.40	2	5,460	0.04%