至上 (8112)-群益金鼎-大甲券商分點個股進出

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

至上

(8112)

可現股當沖

股價
81.9
漲跌
▼0.3
漲幅
-0.36%
成交量
11,673張
產業
上市電子通路類股
866人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	82.14	1	82.40	82.20	4	16,221	0.02%
2024/05/30	8	83.99	0.1	83.90	83.10	8	16,125	0.05%
2024/05/29	4	84.38	18	82.88	83.70	-14	16,056	-0.09%
2024/05/28	3	82.27	1	82.50	82.50	2	15,853	0.01%
2024/05/27	2	81.10	9	81.10	81.10	-7	15,896	-0.04%
2024/05/24	0	0.00	1	80.50	81.00	-1	15,855	-0.01%
2024/05/23	11	80.82	7	81.00	81.10	4	15,841	0.03%
2024/05/22	4	83.68	15	83.82	83.40	-11	15,719	-0.07%
2024/05/21	2.1	84.66	0	0.00	84.50	2.1	15,663	0.01%
2024/05/20	3	85.07	4	85.30	85.20	-1	15,613	-0.01%
2024/05/17	0	84.50	0	0.00	85.30	0	15,743	0.00%
2024/05/16	6.1	84.94	5	84.82	84.60	1.1	15,791	0.01%
2024/05/15	8	82.91	11	82.99	82.70	-3	15,634	-0.02%
2024/05/14	2.5	80.02	0	0.00	80.20	2.5	15,390	0.02%
2024/05/13	1	80.38	9	79.73	80.20	-8	15,213	-0.05%
2024/05/10	43.4	78.15	6.1	79.46	79.10	37.2	14,908	0.25%
2024/05/09	78.2	85.77	8	85.58	85.50	70.2	14,073	0.50%
2024/05/08	19.1	93.43	4.1	93.37	95.00	15	13,683	0.11%
2024/05/07	9	95.34	1	96.00	96.60	8	13,434	0.06%
2024/05/06	24	97.97	16	97.05	95.90	8	13,192	0.06%
2024/05/03	17	94.48	49	96.45	93.90	-32	12,777	-0.25%
2024/05/02	4	91.58	9	91.93	93.40	-5	12,360	-0.04%
2024/04/30	22.1	89.03	35	88.35	88.20	-12.9	12,058	-0.11%
2024/04/29	6.1	87.53	6.1	86.65	87.80	0	11,962	0.00%
2024/04/26	15	84.64	2	85.00	85.10	13	11,860	0.11%
2024/04/25	5	84.62	2	84.40	84.00	3	11,859	0.03%
2024/04/24	6	85.07	12	84.62	85.10	-6	11,984	-0.05%
2024/04/23	6	81.87	1	81.10	82.10	5	12,113	0.04%
2024/04/22	4.1	80.22	0	0.00	80.80	4.1	12,137	0.03%
2024/04/19	4	80.70	11	82.05	81.90	-7	12,135	-0.06%
2024/04/18	12	83.90	1	83.70	83.20	11	11,973	0.09%
2024/04/17	5.1	83.60	0	0.00	84.00	5.1	11,941	0.04%
2024/04/16	41.8	83.07	6.3	83.25	82.90	35.5	11,834	0.30%
2024/04/15	6	85.25	10	85.26	85.90	-4	11,654	-0.03%
2024/04/12	5.2	86.32	13	86.58	86.60	-7.8	11,465	-0.07%
2024/04/11	9	83.43	12	84.83	85.20	-3	11,171	-0.03%
2024/04/10	18	83.60	53	83.21	82.10	-35	10,944	-0.32%
2024/04/09	23	82.22	28	82.49	83.50	-5	10,705	-0.05%
2024/04/08	7	77.66	17.4	77.41	78.50	-10.4	10,139	-0.10%
2024/04/03	0	0.00	1	74.20	74.80	-1	9,939	-0.01%
2024/04/02	1	74.80	2	74.80	74.80	-1	9,974	-0.01%
2024/04/01	4	73.28	1	73.80	73.60	3	10,070	0.03%
2024/03/29	9.2	73.87	5	72.80	72.80	4.2	10,095	0.04%
2024/03/28	4	74.70	3	74.03	74.00	1	10,153	0.01%
2024/03/27	1	74.30	12	73.05	74.00	-11	10,307	-0.11%
2024/03/26	7.2	73.75	1	73.70	73.70	6.2	10,381	0.06%
2024/03/25	30	75.56	9	75.51	75.40	21	10,358	0.20%
2024/03/22	42.1	75.27	36	75.76	75.60	6.1	10,620	0.06%
2024/03/21	40	74.39	18.1	76.53	77.00	21.9	10,519	0.21%
2024/03/20	4	72.03	13	71.57	71.70	-9	10,233	-0.09%
2024/03/19	12	72.94	4.1	72.98	72.10	7.9	10,525	0.08%
2024/03/18	10	69.56	1	69.00	70.10	9	10,986	0.08%
2024/03/15	1	67.70	0	0.00	68.10	1	11,822	0.01%
2024/03/14	3	67.90	0	0.00	67.40	3	12,565	0.02%
2024/03/13	0.1	67.90	3	70.40	68.40	-2.9	13,150	-0.02%
2024/03/12	19	70.21	21.6	70.37	69.60	-2.6	12,989	-0.02%
2024/03/11	14	68.90	6	68.67	68.60	8	12,537	0.06%
2024/03/08	11	66.58	10	68.34	66.80	1	12,335	0.01%
2024/03/07	70.1	69.28	51.4	67.86	67.50	18.7	12,051	0.16%
2024/03/06	22	66.47	22.1	66.15	66.90	-0.1	11,467	0.00%
2024/03/05	3	64.67	17	64.86	64.40	-14	11,470	-0.12%
2024/03/04	8	64.05	2	64.35	64.00	6	11,550	0.05%
2024/03/01	14	62.96	10	62.61	62.60	4	11,375	0.04%
2024/02/29	4	63.00	0	0.00	62.40	4	11,336	0.04%
2024/02/27	6	61.78	1	61.70	61.70	5	11,206	0.04%
2024/02/26	1	61.60	1	61.90	62.30	0	11,166	0.00%
2024/02/23	2	63.80	0.1	64.00	63.10	1.9	11,113	0.02%
2024/02/22	0	0.00	19	63.19	63.20	-19	11,086	-0.17%
2024/02/21	1	63.50	11	63.50	63.20	-10	11,063	-0.09%
2024/02/20	4	65.03	9	64.24	63.60	-5	11,038	-0.05%
2024/02/19	27	64.30	6	63.70	64.80	21	10,812	0.19%
2024/02/16	2	62.70	2	62.35	62.70	0	10,652	0.00%
2024/02/15	7	61.61	2	61.50	61.90	5	10,601	0.05%
2024/02/05	14	60.94	2	61.10	60.90	12	10,572	0.11%
2024/02/01	8	61.00	0	0.00	61.10	8	10,591	0.08%
2024/01/31	0	0.00	10	60.00	60.20	-10	10,583	-0.09%
2024/01/30	2	60.10	0	0.00	60.10	2	10,621	0.02%
2024/01/26	8	60.20	1	60.30	60.30	7	10,621	0.07%
2024/01/25	2.3	60.46	0	0.00	60.20	2.3	10,653	0.02%
2024/01/23	0	0.00	18	61.92	61.70	-18	10,759	-0.17%
2024/01/22	2	62.50	0	0.00	62.50	2	10,750	0.02%
2024/01/19	0	0.00	0	61.00	60.90	0	10,686	0.00%
2024/01/18	28	62.20	22	61.81	60.70	6	10,683	0.06%
2024/01/17	30	64.53	30	64.34	63.90	0	10,517	0.00%
2024/01/16	23	63.00	24	63.18	63.70	-1	10,256	-0.01%
2024/01/15	8	63.50	6	62.87	63.00	2	10,200	0.02%
2024/01/12	1	61.10	6	61.42	61.50	-5	10,128	-0.05%
2024/01/11	0	0.00	1	61.30	61.30	-1	10,142	-0.01%
2024/01/10	1	60.80	0	0.00	61.10	1	10,148	0.01%
2024/01/09	0	0.00	4	61.23	61.30	-4	10,148	-0.04%
2024/01/08	2	61.20	0	61.05	61.10	2	10,164	0.02%
2024/01/05	6	61.88	5.3	61.41	61.00	0.7	10,189	0.01%
2024/01/04	0	0.00	0	61.20	61.30	0	10,082	0.00%
2024/01/03	1	61.10	5	61.12	60.80	-4	10,060	-0.04%
2024/01/02	7	60.80	1	61.10	61.10	6	10,074	0.06%
2023/12/29	2	60.20	2	60.10	60.50	0	10,050	0.00%
2023/12/28	3	59.63	1	59.40	59.70	2	10,007	0.02%
2023/12/27	7	60.29	0	0.00	60.30	7	10,084	0.07%
2023/12/25	1	59.70	10	59.40	59.00	-9	9,956	-0.09%
2023/12/22	4	60.50	21	59.60	59.90	-17	9,845	-0.17%
2023/12/21	23.3	59.78	10	59.70	60.00	13.3	9,801	0.14%
2023/12/20	35	60.99	0	0.00	60.80	35	9,808	0.36%
2023/12/19	22	63.27	25	60.81	61.30	-3	9,707	-0.03%
2023/12/18	2	66.35	2.2	66.75	65.10	-0.2	9,440	0.00%
2023/12/15	4	68.93	1.1	69.87	68.00	2.9	9,308	0.03%
2023/12/14	13	71.65	63	70.65	71.10	-50	9,309	-0.54%
2023/12/13	23	72.13	16.2	70.94	71.50	6.8	8,959	0.08%
2023/12/12	11	69.66	11.2	69.19	68.90	-0.2	8,387	0.00%
2023/12/11	18	66.87	23.5	67.55	68.30	-5.5	7,654	-0.07%
2023/12/08	26	60.22	13	61.01	62.10	13	6,960	0.19%
2023/12/07	0	0.00	3	56.30	56.50	-3	6,457	-0.05%
2023/12/05	2	55.40	0	0.00	55.90	2	6,865	0.03%
2023/12/01	0.3	55.80	1	55.70	55.90	-0.7	8,376	-0.01%
2023/11/30	31	57.46	6	56.03	55.90	25	8,432	0.30%
2023/11/29	7	55.51	4	55.35	55.70	3	8,175	0.04%
2023/11/21	1	54.50	0	0.00	54.40	1	8,222	0.01%
2023/11/20	0	0.00	1	54.30	54.40	-1	8,278	-0.01%
2023/11/17	1	53.50	0	0.00	53.40	1	8,290	0.01%
2023/11/16	1	52.90	0	0.00	53.50	1	8,289	0.01%
2023/11/15	2	53.25	2	53.60	53.30	0	8,305	0.00%
2023/11/14	3	53.50	1	53.60	53.60	2	8,334	0.02%
2023/11/07	1	54.20	0	0.00	54.30	1	9,019	0.01%
2023/11/03	1	55.40	1	55.90	55.40	0	9,327	0.00%
2023/11/02	0	0.00	6	56.10	55.90	-6	9,323	-0.06%
2023/11/01	0	0.00	8	56.58	56.20	-8	9,300	-0.09%
2023/10/31	0	0.00	9.2	55.71	55.60	-9.2	9,213	-0.10%
2023/10/27	0.1	54.10	0	0.00	54.30	0.1	9,179	0.00%
2023/10/26	0.1	54.00	0	0.00	53.80	0.1	9,232	0.00%
2023/10/25	0	0.00	1	55.30	54.90	-1	9,232	-0.01%
2023/10/24	1	55.50	3	55.20	55.30	-2	9,315	-0.02%
2023/10/20	1	54.80	0	0.00	54.20	1	9,481	0.01%
2023/10/19	0	0.00	2	53.76	54.60	-2	9,479	-0.02%
2023/10/17	0	0.00	2.2	53.80	53.60	-2.2	9,445	-0.02%
2023/10/16	1	53.00	0	0.00	53.40	1	9,528	0.01%
2023/10/13	4	54.55	2	54.75	54.30	2	9,581	0.02%
2023/10/12	0	0.00	2	55.60	55.60	-2	9,622	-0.02%
2023/10/06	0	0.00	3	55.23	56.00	-3	9,756	-0.03%
2023/10/05	1	56.90	10	56.50	55.90	-9	9,667	-0.09%
2023/10/04	0	0.00	3	56.07	56.40	-3	9,596	-0.03%
2023/10/03	12	56.35	2	56.30	56.10	10	9,560	0.10%
2023/10/02	1	55.40	6	55.37	55.30	-5	9,442	-0.05%
2023/09/27	0	0.00	1	55.30	55.00	-1	9,598	-0.01%
2023/09/26	22	55.29	20	54.63	54.60	2	9,605	0.02%
2023/09/25	7	54.61	1	55.50	55.30	6	9,481	0.06%
2023/09/22	1	53.10	1	54.20	54.40	0	9,348	0.00%
2023/09/21	8	53.93	10.3	54.21	53.80	-2.3	9,299	-0.02%
2023/09/20	8	54.70	6	54.83	54.10	2	9,202	0.02%
2023/09/19	8	56.00	3.3	55.51	54.80	4.7	9,020	0.05%
2023/09/18	8	54.60	5	54.74	54.40	3	8,707	0.03%
2023/09/15	5	53.88	10.1	54.31	54.10	-5.1	8,549	-0.06%
2023/09/14	14	53.74	8.4	53.95	53.20	5.6	8,319	0.07%
2023/09/13	1	52.80	7.1	52.67	52.70	-6.1	8,029	-0.08%
2023/09/12	2	51.60	3.1	51.78	51.80	-1.1	7,828	-0.01%
2023/09/11	0	0.00	20	50.40	50.60	-20	7,656	-0.26%
2023/09/08	9	51.21	15	51.29	51.10	-6	7,604	-0.08%
2023/09/07	56	51.86	20	51.37	50.40	36	7,266	0.50%
2023/09/06	19	52.99	25	54.02	55.20	-6	6,606	-0.09%
2023/09/05	0	0.00	1	49.85	50.20	-1	5,774	-0.02%
2023/09/04	1	48.65	0	0.00	48.40	1	5,700	0.02%
2023/09/01	0	0.00	1	48.20	48.20	-1	5,771	-0.02%
2023/08/31	1	48.00	1	48.20	48.20	0	5,764	0.00%
2023/08/29	1	48.70	1	49.80	49.20	0	5,728	0.00%
2023/08/28	0	49.40	0	0.00	49.25	0	5,701	0.00%
2023/08/25	4	49.89	5	49.82	49.85	-1	5,664	-0.02%
2023/08/24	0	0.00	2	48.60	49.10	-2	5,566	-0.04%
2023/08/23	0	0.00	1	49.60	49.75	-1	5,486	-0.02%
2023/08/22	0	0.00	1	49.90	49.55	-1	5,441	-0.02%
2023/08/21	0	0.00	10	50.00	49.90	-10	5,409	-0.18%
2023/08/18	6	50.37	8	50.36	49.65	-2	5,364	-0.04%
2023/08/17	0	0.00	2	49.75	50.40	-2	5,300	-0.04%
2023/08/16	4	49.10	3	49.07	48.95	1	5,211	0.02%
2023/08/15	4	49.15	2	49.50	49.25	2	5,131	0.04%
2023/08/14	1	50.40	0	0.00	49.95	1	5,014	0.02%
2023/08/11	5	50.36	7	50.94	51.20	-2	4,888	-0.04%
2023/08/10	23	50.25	17	49.92	49.35	6	4,537	0.13%
2023/08/09	3	49.02	0	0.00	49.20	3	4,205	0.07%
2023/08/08	1	48.20	0	0.00	48.60	1	4,182	0.02%
2023/08/07	1	47.65	0	0.00	48.35	1	4,176	0.02%
2023/08/02	0	0.00	1.2	47.14	47.40	-1.2	4,158	-0.03%
2023/08/01	2	47.65	0	0.00	47.90	2	4,129	0.05%
2023/07/28	0.1	48.95	1	49.10	49.05	-0.9	4,033	-0.02%
2023/07/27	0.1	49.30	3	49.40	49.30	-2.9	3,992	-0.07%
2023/07/26	4	49.64	4	49.78	49.85	0	3,900	0.00%
2023/07/25	1	49.10	6.5	49.03	49.05	-5.5	3,774	-0.15%
2023/07/24	1	48.40	0	0.00	48.55	1	3,672	0.03%
2023/07/21	1	47.80	0	0.00	48.40	1	3,631	0.03%
2023/07/20	0	0.00	22	47.74	48.30	-22	3,602	-0.61%
2023/07/19	0	0.00	1.3	48.59	47.95	-1.3	3,545	-0.04%
2023/07/18	2	48.05	5	47.85	47.95	-3	3,462	-0.09%
2023/07/17	2	46.80	1	47.00	47.00	1	3,335	0.03%
2023/07/14	4	47.06	2	45.80	47.40	2	3,225	0.06%
2023/07/13	0	0.00	4	43.70	43.85	-4	3,018	-0.13%
2023/07/10	1	42.55	0	0.00	42.20	1	2,993	0.03%
2023/07/07	1.3	43.42	7	43.15	43.40	-5.8	2,960	-0.19%
2023/07/06	5	44.44	0	0.00	44.20	5	2,919	0.17%
2023/07/05	4	48.78	3	48.37	48.35	1	2,745	0.04%
2023/07/04	4	48.60	6	48.73	48.80	-2	2,626	-0.08%
2023/07/03	1	48.85	0	0.00	48.85	1	2,570	0.04%
2023/06/28	1	48.80	1	48.75	48.80	0	2,460	0.00%
2023/06/27	2	48.05	5	48.10	48.20	-3	2,449	-0.12%
2023/06/26	1	49.05	0	0.00	48.90	1	2,440	0.04%
2023/06/21	0	0.00	1	48.40	48.85	-1	2,433	-0.04%
2023/06/16	2	49.10	1	49.20	48.90	1	2,470	0.04%
2023/06/15	1	49.90	1	50.00	49.95	0	2,456	0.00%
2023/06/14	0	0.00	2	50.15	50.40	-2	2,548	-0.08%
2023/06/13	1	49.55	0	0.00	49.60	1	2,519	0.04%
2023/06/12	4	49.19	5	49.34	49.90	-1	2,567	-0.04%
2023/06/09	6	49.00	0	0.00	49.45	6	2,587	0.23%
2023/06/08	5	49.35	7	49.50	49.50	-2	2,633	-0.08%
2023/06/07	0	0.00	3	48.92	49.15	-3	2,732	-0.11%
2023/06/06	0	0.00	1	48.15	48.15	-1	2,785	-0.04%
2023/06/01	1	46.75	2.5	46.45	46.75	-1.5	2,843	-0.05%
2023/05/29	5	46.27	1	46.20	46.30	4	3,236	0.12%
2023/05/26	2	45.75	3	45.72	45.75	-1	3,224	-0.03%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/18	0	0.00	1	45.40	45.45	-1	3,196	-0.03%
2023/05/15	0	44.80	5	44.80	44.80	-5	3,096	-0.16%
2023/05/11	2	44.50	10	44.70	44.75	-8	3,058	-0.26%
2023/05/05	0	0.00	0.3	44.65	44.65	-0.3	3,018	-0.01%
2023/05/04	5	44.30	0	0.00	44.55	5	3,021	0.17%
2023/04/25	0	0.00	0.1	43.55	43.05	-0.1	2,946	0.00%
2023/04/21	1	43.50	1.2	43.80	43.45	-0.2	2,916	-0.01%
2023/04/20	0	0.00	0	44.35	44.25	0	2,889	0.00%
2023/04/19	0	0.00	3	44.40	44.35	-3	2,891	-0.10%
2023/04/17	2	44.53	10	44.53	44.70	-8	2,903	-0.28%
2023/04/14	10	44.10	0	0.00	44.30	10	2,888	0.35%
2023/04/13	2	44.55	0	0.00	44.20	2	2,864	0.07%
2023/04/11	1	44.45	11	44.70	44.80	-10	2,800	-0.36%
2023/04/10	5	44.70	8	44.60	44.65	-3	2,780	-0.11%
2023/04/07	16	44.83	0	0.00	45.10	16	2,753	0.58%
2023/04/06	33	44.41	30	44.87	45.00	3	2,714	0.11%
2023/03/31	0	0.00	15	44.40	44.55	-15	2,681	-0.56%
2023/03/30	0	0.00	3	43.85	43.90	-3	2,617	-0.11%
2023/03/28	0	0.00	1	43.75	43.75	-1	2,596	-0.04%
2023/03/21	0	0.00	1	43.20	43.60	-1	2,472	-0.04%
2023/03/20	3	42.73	8	42.75	42.85	-5	2,388	-0.21%
2023/03/17	8	43.16	2	43.03	43.20	6	2,322	0.26%
2023/03/16	1	42.95	1	42.80	42.80	0	2,195	0.00%
2023/03/15	0	0.00	5	43.14	42.85	-5	2,171	-0.23%
2023/03/14	0	0.00	2	42.95	42.75	-2	2,080	-0.10%
2023/03/13	14	42.26	24.2	42.75	42.95	-10.2	1,994	-0.51%
2023/03/10	3	42.72	5	42.67	42.60	-2	1,881	-0.11%
2023/03/09	10	42.69	16	42.38	42.20	-6	1,739	-0.35%
2023/03/08	6	41.26	0	0.00	41.15	6	1,593	0.38%
2023/03/07	1	40.85	3	40.88	41.00	-2	1,553	-0.13%
2023/03/06	9	41.37	8	41.36	41.45	1	1,494	0.07%
2023/03/03	20	42.51	72.2	42.51	42.75	-52.2	1,384	-3.77%
2023/03/02	20.2	40.99	9.2	40.92	41.35	11	1,175	0.93%
2023/03/01	2	39.08	0	0.00	39.05	2	958	0.21%
2023/02/24	0	0.00	1	38.45	38.60	-1	933	-0.11%
2023/02/23	0	38.65	1	38.65	38.65	-1	920	-0.11%
2023/02/22	0	0.00	1	38.40	38.60	-1	909	-0.11%
2023/02/21	0	0.00	6	38.57	38.60	-6	907	-0.66%
2023/02/20	12	38.15	0	0.00	38.25	12	905	1.32%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/14	0	0.00	4	37.45	37.70	-4	938	-0.43%
2023/02/13	1	37.40	2	37.45	37.45	-1	951	-0.11%
2023/02/10	0	0.00	2	37.35	37.40	-2	964	-0.21%
2023/02/09	10	37.50	0	0.00	37.50	10	973	1.03%
2023/02/03	2	38.25	0	0.00	38.30	2	920	0.22%
2023/01/30	0	0.00	1	37.60	37.60	-1	869	-0.12%
2023/01/06	0	0.00	2	37.00	37.00	-2	876	-0.23%
2023/01/05	0	0.00	2	37.13	36.85	-2	894	-0.22%
2022/12/28	0	0.00	1	35.70	35.80	-1	905	-0.11%
2022/12/23	0	0.00	1	35.50	36.05	-1	952	-0.10%
2022/12/21	0	0.00	3	35.60	35.50	-3	996	-0.30%
2022/12/20	0	0.00	8	35.38	35.30	-8	1,013	-0.79%
2022/12/19	1	35.60	0	0.00	35.90	1	1,039	0.10%
2022/12/16	1	36.10	0	0.00	35.85	1	1,044	0.10%
2022/12/07	1	36.40	0	0.00	36.40	1	1,132	0.09%
2022/12/06	1	37.60	1	37.80	37.50	0	1,123	0.00%
2022/11/24	0	0.00	10	37.00	37.10	-10	1,198	-0.83%
2022/11/22	1	36.85	2	36.80	36.85	-1	1,214	-0.08%
2022/11/17	10	36.75	1	36.70	36.70	9	1,230	0.73%
2022/11/15	10	36.40	13	36.62	36.70	-3	1,228	-0.24%
2022/11/14	10	36.40	0	0.00	36.35	10	1,244	0.80%
2022/11/11	1	36.60	0	0.00	36.40	1	1,248	0.08%
2022/11/09	0	0.00	0.2	35.95	35.90	-0.2	1,248	-0.02%
2022/11/08	0	0.00	1	35.75	35.60	-1	1,247	-0.08%
2022/11/07	1	35.10	0.3	35.10	35.20	0.8	1,263	0.06%
2022/11/04	1	34.50	0	0.00	34.45	1	1,269	0.08%
2022/11/02	3	34.20	0	0.00	34.30	3	1,282	0.23%
2022/11/01	2	33.85	0	33.78	33.85	2	1,291	0.15%
2022/10/21	0	33.35	0	0.00	33.05	0	1,383	0.00%
2022/10/20	0	32.95	0	0.00	33.95	0	1,396	0.00%
2022/10/13	1.1	32.51	4	32.30	32.30	-2.9	1,493	-0.19%
2022/10/11	0.1	33.85	0	0.00	33.75	0.1	1,516	0.01%
2022/10/07	2	34.55	0	0.00	34.45	2	1,556	0.13%
2022/10/05	0	0.00	0	35.35	35.00	0	1,760	0.00%
2022/10/04	0	0.00	0	34.80	34.75	0	1,820	0.00%
2022/09/30	0	34.20	0	0.00	34.05	0	1,928	0.00%
2022/09/26	2	34.45	0	0.00	34.05	2	1,989	0.10%
2022/09/23	0.3	35.90	0	0.00	35.45	0.3	2,014	0.01%
2022/09/22	0	35.65	1	35.20	35.60	-1	2,045	-0.05%
2022/09/16	0	0.00	0	37.00	36.45	0	2,062	0.00%
2022/09/14	0	0.00	25	36.79	37.00	-25	2,084	-1.20%
2022/09/13	0.3	37.05	0	0.00	36.85	0.3	2,080	0.01%
2022/09/12	0	0.00	0	37.25	37.35	0	2,096	0.00%
2022/09/08	2	35.88	0	36.15	36.15	2	2,115	0.09%
2022/09/05	1	36.80	4	36.80	36.70	-3	2,096	-0.14%
2022/09/01	0	0.00	3	37.20	37.20	-3	2,096	-0.14%
2022/08/31	0.3	37.90	0	0.00	37.65	0.3	2,086	0.01%
2022/08/29	0	37.55	0	0.00	37.85	0	2,082	0.00%
2022/08/25	2	38.20	0	0.00	38.15	2	2,067	0.10%
2022/08/24	0.3	38.20	0	0.00	38.10	0.3	2,077	0.01%
2022/08/22	0.3	38.25	20	38.30	38.25	-19.8	2,102	-0.94%
2022/08/19	11	38.40	0	0.00	38.30	11	2,101	0.52%
2022/08/15	1	38.55	0	0.00	38.70	1	2,078	0.05%
2022/08/09	0	0.00	1	37.15	37.15	-1	2,086	-0.05%
2022/08/08	0	36.80	4	36.35	36.85	-4	2,107	-0.19%
2022/08/02	1	37.35	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0	0.00	10	37.21	37.80	-10	2,233	-0.45%
2022/07/29	1	37.10	0	0.00	37.00	1	2,236	0.04%
2022/07/27	4	36.65	4	36.85	36.95	0	2,241	0.00%
2022/07/25	5	36.98	0	0.00	37.10	5	2,241	0.22%
2022/07/20	4	36.09	0	36.40	35.95	4	2,304	0.17%
2022/07/19	0	0.00	0	35.10	35.50	0	2,309	0.00%
2022/07/15	4	33.90	0	0.00	34.05	4	2,305	0.17%
2022/07/14	1	33.30	1	34.60	34.45	0	2,277	0.00%
2022/07/13	1	38.40	0	0.00	38.70	1	2,180	0.05%
2022/07/12	3	38.00	4	37.83	37.80	-1	2,130	-0.05%
2022/07/11	2	38.90	1	38.80	39.20	1	2,083	0.05%
2022/07/08	1	40.10	1	40.90	40.90	0	2,032	0.00%
2022/07/07	1	40.00	0	0.00	40.05	1	2,004	0.05%
2022/07/06	2	40.00	0	0.00	39.50	2	2,021	0.10%
2022/07/04	1	39.85	0	0.00	39.85	1	2,061	0.05%
2022/06/30	3	42.00	6	42.01	42.05	-3	2,074	-0.14%
2022/06/29	3	43.33	0	0.00	43.30	3	2,064	0.15%
2022/06/28	0	0.00	2	43.85	43.90	-2	2,102	-0.10%
2022/06/22	0	0.00	4	44.00	43.55	-4	2,255	-0.18%
2022/06/21	5	44.30	0	0.00	45.05	5	2,270	0.22%
2022/06/20	4	44.90	0	0.00	43.95	4	2,590	0.15%
2022/06/17	1	45.90	2	45.60	45.65	-1	2,602	-0.04%
2022/06/16	3	46.73	0	0.00	46.50	3	2,620	0.11%
2022/06/14	3	46.70	0	0.00	47.00	3	2,845	0.11%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	2	47.78	0	0.00	48.05	2	2,937	0.07%
2022/06/09	11	48.20	0	0.00	48.15	11	2,978	0.37%
2022/06/08	2	48.25	0	0.00	48.30	2	3,028	0.07%
2022/06/07	2	48.30	0	0.00	48.50	2	3,097	0.06%
2022/06/06	2	48.20	1	48.30	48.35	1	3,153	0.03%
2022/06/02	0	0.00	3	48.15	48.20	-3	3,288	-0.09%
2022/06/01	1	48.30	1	48.25	48.25	0	3,443	0.00%
2022/05/31	2	47.70	0	0.00	47.70	2	3,486	0.06%
2022/05/30	6	48.04	0	0.00	47.95	6	3,591	0.17%
2022/05/26	0	0.00	7	48.10	47.80	-7	3,656	-0.19%
2022/05/25	1	48.05	0.4	48.10	48.10	0.6	3,742	0.02%
2022/05/24	1	48.00	1	48.10	47.90	0	3,836	0.00%
2022/05/23	0	0.00	1	48.05	48.05	-1	3,889	-0.03%
2022/05/20	3	47.68	10	47.80	47.75	-7	4,000	-0.17%
2022/05/19	1	47.25	1	47.05	47.60	0	4,122	0.00%
2022/05/18	2	47.65	5	47.77	47.90	-3	4,273	-0.07%
2022/05/17	1	46.90	1	47.30	47.40	0	5,272	0.00%
2022/05/16	1	46.60	0	0.00	46.35	1	5,858	0.02%
2022/05/13	2	46.88	0	0.00	46.90	2	5,964	0.03%
2022/05/10	6	46.05	9	46.80	47.20	-3	5,997	-0.05%
2022/05/09	3	46.90	2	47.00	46.90	1	6,009	0.02%
2022/05/05	1	46.80	0	0.00	46.80	1	5,946	0.02%
2022/05/04	3	46.20	20	46.25	46.25	-17	5,958	-0.29%
2022/05/03	1	45.80	0	0.00	46.05	1	6,005	0.02%
2022/04/29	11	45.90	0	0.00	46.25	11	6,041	0.18%
2022/04/28	1	45.10	0	0.00	45.15	1	6,072	0.02%
2022/04/27	0	0.00	4	45.03	45.15	-4	6,080	-0.07%
2022/04/26	4	46.94	0	0.00	46.15	4	6,086	0.07%
2022/04/25	3	47.32	2	47.30	47.15	1	6,076	0.02%
2022/04/22	1	48.80	4	48.81	48.80	-3	6,049	-0.05%
2022/04/21	0	0.00	10	48.35	48.60	-10	6,054	-0.17%
2022/04/20	2	48.15	1	48.15	48.20	1	6,095	0.02%
2022/04/18	7	47.62	0	0.00	47.55	7	6,145	0.11%
2022/04/15	4	48.19	1.2	48.19	48.15	2.8	6,147	0.05%
2022/04/14	4	49.11	1	48.75	48.70	3	6,173	0.05%
2022/04/13	2	48.88	0	0.00	49.10	2	6,196	0.03%
2022/04/12	4	48.81	0	0.00	48.25	4	6,291	0.06%
2022/04/11	13.3	49.89	1	49.50	49.15	12.3	6,341	0.19%
2022/04/08	3	50.23	2	50.35	50.40	1	6,382	0.02%
2022/04/07	6	50.98	2	50.60	50.40	4	6,601	0.06%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/03/31	5	52.24	0	0.00	52.00	5	6,928	0.07%
2022/03/30	0	0.00	6	52.47	52.40	-6	6,909	-0.09%
2022/03/29	2	52.05	2	52.60	52.20	0	6,968	0.00%
2022/03/28	0	0.00	1	51.70	51.80	-1	6,918	-0.01%
2022/03/25	5	51.28	0	0.00	51.20	5	6,894	0.07%
2022/03/24	2	51.70	0	0.00	51.80	2	6,856	0.03%
2022/03/23	12	51.34	3	51.40	51.40	9	6,850	0.13%
2022/03/22	1	52.50	0	0.00	53.30	1	6,536	0.02%
2022/03/17	3	51.40	0	0.00	51.30	3	6,452	0.05%
2022/03/16	5	51.30	0.1	51.40	50.60	4.9	6,501	0.08%
2022/03/14	1	52.40	0	0.00	52.40	1	6,713	0.01%
2022/03/11	16	52.60	0	0.00	52.60	16	6,925	0.23%
2022/03/09	1	50.40	4	50.30	51.40	-3	6,835	-0.04%
2022/03/08	1	50.90	1	50.60	49.85	0	6,797	0.00%
2022/03/07	0	0.00	7	52.16	51.70	-7	6,688	-0.10%
2022/03/04	2	54.00	0.2	54.20	54.00	1.8	6,622	0.03%
2022/03/03	1	54.00	3	54.73	54.30	-2	6,613	-0.03%
2022/02/25	3	53.20	5	53.10	53.10	-2	6,451	-0.03%
2022/02/24	3	52.20	4	52.50	52.70	-1	6,381	-0.02%
2022/02/23	2	53.25	4	53.13	53.30	-2	6,349	-0.03%
2022/02/22	1	52.60	0	0.00	52.30	1	6,318	0.02%
2022/02/21	0.2	53.30	2	53.40	53.20	-1.8	6,204	-0.03%
2022/02/18	6	53.20	17	53.45	53.60	-11	6,091	-0.18%
2022/02/17	66	55.48	50	55.42	53.90	16	5,972	0.27%
2022/02/16	5	53.84	5	54.28	54.70	0	4,980	0.00%
2022/02/15	1	50.40	2.2	50.58	50.70	-1.2	4,395	-0.03%
2022/02/14	1	49.45	5	49.40	49.65	-4	4,292	-0.09%
2022/02/11	4	49.60	2	49.60	49.50	2	4,274	0.05%
2022/02/10	2	49.45	1	50.00	49.50	1	4,270	0.02%
2022/02/09	3	49.23	0	0.00	49.65	3	4,255	0.07%
2022/02/07	1	48.90	0	0.00	49.15	1	4,407	0.02%
2022/01/26	4	48.15	0	0.00	48.30	4	4,439	0.09%
2022/01/25	10	48.40	1	48.20	47.80	9	4,468	0.20%
2022/01/24	0	0.00	1	48.60	48.55	-1	4,459	-0.02%
2022/01/21	4	49.43	6	49.44	49.15	-2	4,479	-0.04%
2022/01/20	1	49.65	0	0.00	50.00	1	4,462	0.02%
2022/01/18	10	50.47	2	50.40	50.70	8	4,407	0.18%
2022/01/17	1	49.90	0	0.00	50.00	1	4,376	0.02%
2022/01/13	2	49.73	1	49.80	49.70	1	4,374	0.02%
2022/01/10	0	0.00	1	49.20	49.50	-1	4,283	-0.02%
2022/01/07	1.2	49.23	0.3	49.40	49.20	0.9	4,263	0.02%
2022/01/06	3	49.98	1	50.00	49.75	2	4,246	0.05%
2022/01/05	2	49.90	7	49.87	49.75	-5	4,301	-0.12%
2022/01/04	0	0.00	31	51.45	50.90	-31	4,240	-0.73%
2022/01/03	22	50.69	7.1	50.60	51.00	14.9	4,155	0.36%
2021/12/30	34	49.99	36.2	49.83	50.50	-2.2	4,067	-0.05%
2021/12/29	11	49.97	6	49.97	49.70	5	3,845	0.13%
2021/12/28	41	48.90	21.2	48.47	48.90	19.8	3,648	0.54%
2021/12/27	1	47.40	5	47.65	47.70	-4	3,515	-0.11%
2021/12/24	1	47.20	4	47.15	47.20	-3	3,544	-0.08%
2021/12/23	0	0.00	8	47.16	47.15	-8	3,542	-0.23%
2021/12/22	0	0.00	10.6	47.90	47.90	-10.6	3,491	-0.30%
2021/12/17	8	47.66	1	47.60	47.70	7	3,515	0.20%
2021/12/16	0	0.00	6	47.24	47.15	-6	3,497	-0.17%
2021/12/15	1	46.95	0	0.00	47.10	1	3,530	0.03%
2021/12/14	4.2	47.22	18	47.32	46.90	-13.8	3,557	-0.39%
2021/12/13	7	47.84	19	47.72	47.95	-12	3,473	-0.35%
2021/12/10	6	47.08	11	47.29	47.20	-5	3,442	-0.15%
2021/12/09	20	47.71	41	47.72	47.65	-21	3,461	-0.61%
2021/12/08	33	47.33	13	47.36	47.00	20	3,405	0.59%
2021/12/07	4	46.69	26	46.88	46.80	-22	3,422	-0.64%
2021/12/06	5	44.85	0	0.00	44.90	5	3,209	0.16%
2021/12/03	2	44.65	0	0.00	44.65	2	3,197	0.06%
2021/12/01	1	44.70	0	0.00	44.95	1	3,232	0.03%
2021/11/29	0	0.00	20	43.50	43.90	-20	3,149	-0.63%
2021/11/26	0	0.00	0.6	44.05	43.95	-0.6	3,117	-0.02%
2021/11/25	2	44.45	0	0.00	44.50	2	3,109	0.06%
2021/11/24	20	44.25	0	0.00	44.35	20	3,118	0.64%
2021/11/23	0	0.00	12	44.32	44.15	-12	3,137	-0.38%
2021/11/22	0	0.00	11	44.71	44.60	-11	3,145	-0.35%
2021/11/18	0	0.00	5	44.35	44.35	-5	3,088	-0.16%
2021/11/17	6	44.30	0	0.00	44.30	6	3,100	0.19%
2021/11/16	0	0.00	2	44.20	44.20	-2	3,110	-0.06%
2021/11/15	0	0.00	2	44.58	44.60	-2	3,107	-0.06%
2021/11/12	1	44.45	0	0.00	44.45	1	3,129	0.03%
2021/11/11	0	0.00	9	44.31	44.20	-9	3,130	-0.29%
2021/11/10	0	0.00	10	43.75	44.20	-10	3,148	-0.32%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	0	0.00	0.2	43.55	43.30	-0.2	3,309	-0.01%
2021/11/05	2	43.10	2	42.90	43.40	0	3,389	0.00%
2021/11/04	20	43.31	0	0.00	43.10	20	3,437	0.58%
2021/11/03	1	44.90	11	45.00	45.10	-10	3,330	-0.30%
2021/10/29	4	44.60	0	0.00	44.85	4	3,675	0.11%
2021/10/28	1	44.05	0	44.00	44.00	1	3,647	0.03%
2021/10/27	0	0.00	3	43.60	43.60	-3	3,669	-0.08%
2021/10/25	1	43.25	0.1	42.80	43.25	1	3,761	0.03%
2021/10/22	1	42.50	1	42.20	42.55	0	3,841	0.00%
2021/10/20	1	42.30	0	0.00	42.15	1	3,976	0.03%
2021/10/18	5	42.25	0	0.00	42.00	5	4,603	0.11%
2021/10/15	0	0.00	10	42.05	42.10	-10	4,704	-0.21%
2021/10/14	0	41.85	0	0.00	41.80	0	4,822	0.00%
2021/10/13	10	42.02	4	41.66	41.75	6	4,953	0.12%
2021/10/12	6	42.60	0	0.00	43.00	6	5,007	0.12%
2021/10/08	1	43.30	0	0.00	43.15	1	5,008	0.02%
2021/10/07	6	43.47	0	0.00	43.45	6	5,056	0.12%
2021/10/06	0	0.00	5.1	43.50	43.10	-5.1	5,192	-0.10%
2021/10/05	1	42.35	3	41.87	42.60	-2	5,324	-0.04%
2021/10/04	5	42.40	0	0.00	42.15	5	5,385	0.09%
2021/10/01	0	0.00	6	43.14	43.00	-6	5,441	-0.11%
2021/09/30	0	44.30	0	0.00	44.30	0	5,575	0.00%
2021/09/28	1	44.75	0.1	44.95	44.95	0.9	6,001	0.02%
2021/09/22	0	45.40	1	45.25	45.25	-1	6,027	-0.02%
2021/09/16	0	0.00	4	45.50	45.30	-4	5,946	-0.07%
2021/09/15	0	0.00	5.1	45.35	45.05	-5.1	5,931	-0.09%
2021/09/14	0	0.00	16	45.96	45.80	-16	5,898	-0.27%
2021/09/13	11	45.52	0	0.00	45.50	11	5,814	0.19%
2021/09/10	1	44.90	5	45.20	45.25	-4	5,733	-0.07%
2021/09/09	1	44.10	0	0.00	44.10	1	5,593	0.02%
2021/09/07	2	43.50	0	0.00	43.55	2	5,598	0.04%
2021/09/06	1	43.20	0	0.00	42.70	1	5,591	0.02%
2021/08/31	0	0.00	1	43.75	43.85	-1	5,611	-0.02%
2021/08/30	0	0.00	31	43.50	43.55	-31	5,626	-0.55%
2021/08/27	10	44.05	1	44.00	43.80	9	5,638	0.16%
2021/08/26	0	0.00	3	43.80	43.90	-3	5,640	-0.05%
2021/08/24	1	43.00	0	0.00	42.75	1	5,672	0.02%
2021/08/23	0	0.00	1	42.75	43.00	-1	5,691	-0.02%
2021/08/19	2	42.35	0	0.00	42.30	2	5,732	0.03%
2021/08/18	10	42.35	0	0.00	43.45	10	5,718	0.17%
2021/08/13	31	43.33	0	0.00	43.15	31	5,725	0.54%
2021/08/12	1	43.85	7	43.90	43.95	-6	5,711	-0.11%
2021/08/11	1	41.75	0	0.00	41.85	1	5,663	0.02%
2021/08/10	8	42.74	0	0.00	42.55	8	5,794	0.14%
2021/08/09	27	43.88	3	44.03	43.50	24	5,853	0.41%
2021/08/06	39	44.09	3	44.08	44.30	36	5,893	0.61%
2021/08/05	6.5	45.55	59	45.39	46.50	-52.5	5,750	-0.91%
2021/08/04	6	44.04	0	0.00	44.20	6	5,714	0.10%
2021/08/02	3	43.87	2	44.08	44.15	1	5,832	0.02%
2021/07/30	1	44.60	1	44.50	44.30	0	5,866	0.00%
2021/07/29	1	44.70	0	0.00	44.75	1	5,878	0.02%
2021/07/28	3	44.82	3	44.45	45.05	0	5,903	0.00%
2021/07/27	2	45.35	3	45.80	45.30	-1	5,960	-0.02%
2021/07/26	8	45.41	2.6	45.63	45.80	5.4	5,963	0.09%
2021/07/23	23	44.17	6	44.86	44.65	17	5,942	0.29%
2021/07/22	25	46.82	57	45.11	44.80	-32	5,851	-0.55%
2021/07/21	26	45.81	0.5	45.30	45.05	25.5	5,432	0.47%
2021/07/20	8	45.83	3	45.65	45.50	5	5,456	0.09%
2021/07/19	11	46.09	6	45.93	46.45	5	5,649	0.09%
2021/07/16	3	45.12	5.2	45.18	45.25	-2.2	5,901	-0.04%
2021/07/15	1	44.20	1.1	44.23	44.40	-0.1	5,921	0.00%
2021/07/14	1	44.35	1	44.10	44.20	0	6,041	0.00%
2021/07/13	2	44.65	3.1	44.25	44.30	-1.1	6,135	-0.02%
2021/07/12	4	43.98	7	44.19	44.30	-3	6,160	-0.05%
2021/07/09	0	0.00	6	43.05	43.30	-6	6,113	-0.10%
2021/07/08	14	43.00	0	0.00	43.10	14	6,189	0.23%
2021/07/07	7	43.23	1.8	43.23	43.50	5.2	6,245	0.08%
2021/07/06	14.1	42.91	12	42.93	42.65	2.1	6,231	0.03%
2021/07/05	5	41.62	31	41.51	42.15	-26	6,150	-0.42%
2021/07/02	5	39.70	0	0.00	39.90	5	6,056	0.08%
2021/06/30	8	40.19	0	0.00	40.25	8	6,207	0.13%
2021/06/29	7	40.29	2	40.25	40.25	5	6,215	0.08%
2021/06/28	0	0.00	5	39.80	39.85	-5	6,190	-0.08%
2021/06/23	1	39.40	0	0.00	39.50	1	6,288	0.02%
2021/06/22	6	39.38	5	39.35	39.30	1	6,316	0.02%
2021/06/21	10	39.40	0	0.00	39.35	10	6,401	0.16%
2021/06/17	0.1	39.55	2	39.45	39.60	-2	6,504	-0.03%
2021/06/15	26	39.78	0	0.00	39.70	26	6,621	0.39%
2021/06/10	0.1	39.80	0	0.00	39.65	0.1	6,899	0.00%
2021/06/09	11	39.50	0	0.00	39.50	11	7,084	0.16%
2021/06/08	10	40.00	0	0.00	39.95	10	7,157	0.14%
2021/06/07	12	40.08	2	39.88	40.00	10	7,242	0.14%
2021/06/02	6	40.29	0	0.00	39.95	6	7,399	0.08%
2021/06/01	0.1	39.70	0.3	40.25	40.25	-0.2	7,379	0.00%
2021/05/31	0	0.00	2	39.78	39.70	-2	7,368	-0.03%
2021/05/28	0	0.00	1	39.75	39.75	-1	7,404	-0.01%
2021/05/27	0	0.00	1	39.10	39.50	-1	7,460	-0.01%
2021/05/26	0.5	39.10	4	39.18	39.15	-3.5	7,474	-0.05%
2021/05/25	0	0.00	3	39.03	39.00	-3	7,507	-0.04%
2021/05/20	4	38.15	0	0.00	37.80	4	7,617	0.05%
2021/05/19	2	37.13	4	37.30	38.10	-2	7,637	-0.03%
2021/05/18	7	37.09	0	0.00	37.30	7	7,613	0.09%
2021/05/17	5	35.85	23	36.49	35.85	-18	7,463	-0.24%
2021/05/14	5	38.62	11	38.90	38.65	-6	7,371	-0.08%
2021/05/13	2	36.98	0	0.00	37.80	2	7,343	0.03%
2021/05/12	3	36.97	10	37.64	37.80	-7	7,256	-0.10%
2021/05/11	0	0.00	7	40.55	40.45	-7	7,117	-0.10%
2021/05/10	2	42.00	5	42.45	42.80	-3	7,054	-0.04%
2021/05/07	6	42.44	2	42.40	42.50	4	7,085	0.06%
2021/05/06	3	42.00	1	41.60	41.70	2	7,103	0.03%
2021/05/05	0	0.00	10	41.10	41.40	-10	7,117	-0.14%
2021/05/04	13	40.18	0	0.00	40.90	13	7,295	0.18%
2021/05/03	6	42.03	2	42.18	41.80	4	7,214	0.06%
2021/04/29	3	42.17	1	42.15	42.00	2	7,174	0.03%
2021/04/28	1	42.50	0	0.00	42.70	1	7,152	0.01%
2021/04/27	10	42.35	13	42.30	42.55	-3	7,270	-0.04%
2021/04/26	3	42.15	0	0.00	43.25	3	7,365	0.04%
2021/04/23	6	41.61	4	41.60	41.10	2	7,273	0.03%
2021/04/22	16.3	44.39	0	0.00	43.00	16.3	6,989	0.23%
2021/04/21	1	48.50	0	0.00	48.50	1	6,614	0.02%
2021/04/20	5	48.71	0	0.00	48.80	5	6,487	0.08%
2021/04/19	5	48.80	0	0.00	48.75	5	6,432	0.08%
2021/04/16	17	47.03	15	47.55	47.85	2	6,365	0.03%
2021/04/15	4	46.60	2	46.80	46.55	2	6,269	0.03%
2021/04/14	3	46.00	1	45.75	45.70	2	6,174	0.03%
2021/04/13	3.5	46.15	8	46.04	45.85	-4.6	6,082	-0.07%
2021/04/12	8	46.94	0	0.00	46.75	8	5,951	0.13%
2021/04/09	27	46.25	10	46.25	46.35	17	5,797	0.29%
2021/04/08	5	45.00	1	44.80	45.00	4	5,596	0.07%
2021/04/07	1	44.35	2	43.95	44.50	-1	5,526	-0.02%
2021/04/06	1	43.05	0	0.00	43.10	1	5,414	0.02%
2021/04/01	1	42.70	0	0.00	42.85	1	5,386	0.02%
2021/03/31	6	42.79	1	42.85	42.80	5	5,362	0.09%
2021/03/30	4	42.83	0	0.00	42.85	4	5,364	0.07%
2021/03/29	5	42.40	0	0.00	42.70	5	5,359	0.09%
2021/03/26	0	0.00	3	42.15	42.25	-3	5,357	-0.06%
2021/03/24	0	0.00	2	41.53	41.85	-2	5,406	-0.04%
2021/03/23	3	42.12	1	42.15	42.15	2	5,342	0.04%
2021/03/22	2	42.55	2	42.58	42.65	0	5,350	0.00%
2021/03/19	5	42.85	0	0.00	42.80	5	5,381	0.09%
2021/03/18	6	42.59	4	42.55	42.65	2	5,313	0.04%
2021/03/17	6	42.62	9	42.55	42.60	-3	5,379	-0.06%
2021/03/16	4	42.45	16	42.68	42.65	-12	5,455	-0.22%
2021/03/15	23	42.45	20	41.84	42.45	3	5,319	0.06%
2021/03/12	16	40.41	10	40.15	40.50	6	5,182	0.12%
2021/03/11	1	39.80	29	39.69	39.65	-28	5,186	-0.54%
2021/03/09	1	38.90	1	39.20	39.20	0	5,255	0.00%
2021/03/08	1	38.40	0	0.00	38.40	1	5,232	0.02%
2021/03/04	0	0.00	20	38.50	38.60	-20	5,328	-0.38%
2021/03/03	0	0.00	2	38.30	38.75	-2	5,361	-0.04%
2021/03/02	15	39.25	5	39.16	39.00	10	5,472	0.18%
2021/02/26	1	38.80	2	38.20	38.85	-1	5,470	-0.02%
2021/02/25	3	37.97	20	37.86	38.25	-17	5,432	-0.31%
2021/02/24	6	38.16	1	38.40	38.05	5	5,425	0.09%
2021/02/23	32	38.18	0	0.00	38.40	32	5,377	0.60%
2021/02/22	0	0.00	36	38.54	38.50	-36	5,335	-0.67%
2021/02/19	35	37.39	1.3	37.33	37.45	33.7	5,240	0.64%
2021/02/17	0	0.00	3	36.57	36.65	-3	5,207	-0.06%
2021/02/05	11	36.03	0	0.00	35.95	11	5,154	0.21%
2021/02/04	1	36.10	0	0.00	36.00	1	5,172	0.02%
2021/02/01	0	0.00	1	34.75	34.60	-1	5,063	-0.02%
2021/01/29	0	0.00	2	34.55	34.85	-2	5,020	-0.04%
2021/01/28	5	36.14	2	35.80	35.80	3	4,927	0.06%
2021/01/27	4	36.98	0	0.00	36.85	4	4,836	0.08%
2021/01/26	11	36.71	2	36.85	36.70	9	4,746	0.19%
2021/01/25	0	0.00	1	35.85	36.00	-1	4,509	-0.02%
2021/01/22	10	35.55	1	35.50	35.65	9	4,485	0.20%
2021/01/21	1	35.45	3	35.20	35.20	-2	4,457	-0.04%
2021/01/20	3	35.70	23	35.30	35.50	-20	4,432	-0.45%
2021/01/19	3	35.83	3	35.52	35.95	0	4,299	0.00%
2021/01/18	0.3	34.97	0	0.00	34.95	0.3	4,172	0.01%
2021/01/15	3	34.85	0	0.00	35.00	3	4,121	0.07%
2021/01/14	5	35.10	1	35.15	35.20	4	4,110	0.10%
2021/01/13	6	35.17	0	0.00	35.15	6	4,080	0.15%
2021/01/12	0	0.00	4	35.18	35.00	-4	4,043	-0.10%
2021/01/11	10	34.93	0	0.00	35.20	10	3,938	0.25%
2021/01/08	4	34.70	0	0.00	34.70	4	3,852	0.10%
2021/01/07	0	0.00	1	34.15	34.20	-1	3,772	-0.03%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2020/12/31	0	0.00	1	34.30	34.30	-1	3,679	-0.03%
2020/12/30	1	34.30	45	34.26	34.25	-44	3,667	-1.20%
2020/12/29	2	34.45	17	34.39	34.50	-15	3,632	-0.41%
2020/12/28	4	34.68	2	34.60	34.70	2	3,609	0.06%
2020/12/25	12	34.53	33	34.55	34.50	-21	3,577	-0.59%
2020/12/24	15	34.42	0	0.00	34.45	15	3,557	0.42%
2020/12/23	2	33.95	1	33.90	34.00	1	3,518	0.03%
2020/12/22	7	34.13	0	0.00	33.95	7	3,497	0.20%
2020/12/21	14	33.90	0	0.00	34.30	14	3,468	0.40%
2020/12/18	0	0.00	16	34.24	34.10	-16	3,419	-0.47%
2020/12/16	1	34.85	3	34.80	34.95	-2	3,325	-0.06%
2020/12/15	0	0.00	32	34.23	34.20	-32	3,237	-0.99%
2020/12/14	1	34.85	1	34.80	34.90	0	3,128	0.00%
2020/12/11	1	34.90	0	0.00	34.60	1	3,089	0.03%
2020/12/10	0	0.00	0.1	34.70	34.80	-0.1	2,972	0.00%
2020/12/09	1	34.40	1	34.35	34.40	0	2,798	0.00%
2020/12/08	1	33.55	0	0.00	33.75	1	2,700	0.04%
2020/12/07	29	33.93	2	33.75	33.90	27	2,640	1.02%
2020/12/04	0	0.00	5	33.46	33.40	-5	2,541	-0.20%
2020/12/03	0	0.00	5	33.35	32.90	-5	2,397	-0.21%
2020/12/02	2	33.10	3	33.08	33.15	-1	2,326	-0.04%
2020/12/01	2	32.40	0	0.00	32.60	2	2,202	0.09%
2020/11/30	1	32.60	13	32.73	32.60	-12	2,168	-0.55%
2020/11/27	1	32.45	0	0.00	32.35	1	2,088	0.05%
2020/11/26	15	32.34	7	32.34	32.40	8	2,030	0.39%
2020/11/25	3	31.65	3	31.57	31.60	0	1,851	0.00%
2020/11/24	5	31.50	2	31.20	31.25	3	1,763	0.17%
2020/11/23	5	31.15	5	31.40	31.35	0	1,739	0.00%
2020/11/19	0.1	31.00	0	0.00	31.00	0.1	1,689	0.01%
2020/11/17	0	0.00	1	30.90	30.95	-1	1,668	-0.06%
2020/11/16	1	31.00	22	31.03	31.05	-21	1,704	-1.23%
2020/11/13	0	0.00	11	30.65	30.70	-11	1,684	-0.65%
2020/11/12	1	30.70	21	30.51	30.55	-20	1,671	-1.20%
2020/11/11	0	0.00	15	30.10	30.20	-15	1,635	-0.92%
2020/11/09	10	30.25	40	30.25	30.30	-30	1,626	-1.84%
2020/11/05	0	30.35	0	0.00	30.35	0	1,632	0.00%
2020/11/03	0	0.00	10	30.20	30.20	-10	1,706	-0.59%
2020/10/30	0	0.00	10	30.35	30.30	-10	1,697	-0.59%
2020/10/29	5	30.10	0	0.00	30.20	5	1,652	0.30%
2020/10/27	1	30.20	1	30.15	30.20	0	1,627	0.00%
2020/10/26	6	30.03	0	0.00	30.00	6	1,604	0.37%
2020/10/23	0.5	29.60	0	0.00	29.55	0.5	1,564	0.03%
2020/10/21	0	0.00	1	29.40	29.40	-1	1,634	-0.06%
2020/10/15	1	29.85	0	0.00	29.70	1	1,754	0.06%
2020/10/12	5	29.80	0	0.00	29.90	5	1,783	0.28%
2020/09/29	0.1	29.20	0	0.00	29.20	0.1	1,992	0.00%
2020/09/24	0	0.00	1	29.10	29.05	-1	2,234	-0.04%
2020/09/21	2	29.50	0	0.00	29.50	2	2,272	0.09%
2020/09/18	3	29.65	0	0.00	29.50	3	2,301	0.13%
2020/09/15	5	29.50	0	0.00	29.55	5	2,392	0.21%
2020/09/10	2	29.70	0	0.00	29.65	2	2,676	0.07%
2020/09/09	20	29.65	0	0.00	29.75	20	2,701	0.74%
2020/09/07	0	0.00	1	29.95	29.90	-1	2,783	-0.04%
2020/09/04	0	0.00	2	29.90	30.00	-2	2,820	-0.07%
2020/09/03	0	0.00	1	30.15	30.10	-1	2,851	-0.04%
2020/08/20	3	29.40	0	0.00	29.25	3	3,487	0.09%
2020/08/19	0	0.00	10	29.90	29.90	-10	3,465	-0.29%
2020/08/17	1	30.30	0	0.00	30.45	1	3,600	0.03%
2020/08/13	0	0.00	1	30.25	30.10	-1	3,691	-0.03%
2020/08/10	0	0.00	1	30.50	30.55	-1	3,849	-0.03%
2020/08/04	2	29.75	3	29.80	29.75	-1	4,017	-0.02%
2020/07/29	1	29.20	0.5	29.35	29.30	0.5	4,239	0.01%
2020/07/28	2	29.55	0	0.00	29.00	2	4,304	0.05%
2020/07/23	46	30.06	0	0.00	30.15	46	4,671	0.98%
2020/07/22	0	0.00	3	30.00	30.10	-3	4,754	-0.06%
2020/07/17	0	0.00	1	30.15	29.85	-1	5,203	-0.02%
2020/07/13	0	0.00	1	30.35	30.30	-1	5,814	-0.02%
2020/07/10	1	30.20	0	0.00	30.20	1	5,923	0.02%
2020/07/09	1	30.90	0	0.00	30.85	1	6,006	0.02%
2020/07/08	2	30.60	0	0.00	30.60	2	6,067	0.03%
2020/07/07	0	0.00	2	30.70	30.55	-2	6,140	-0.03%
2020/07/06	1	30.80	11	30.83	30.75	-10	6,167	-0.16%
2020/07/03	1	30.40	16	30.39	30.80	-15	6,181	-0.24%
2020/07/02	11	30.15	0	0.00	30.15	11	6,161	0.18%
2020/07/01	20	30.03	0	0.00	30.00	20	6,180	0.32%
2020/06/22	2	30.00	2	30.05	30.00	0	6,242	0.00%
2020/06/19	2	29.55	10	29.45	29.60	-8	6,262	-0.13%
2020/06/18	15	29.50	4	29.43	29.45	11	6,153	0.18%
2020/06/17	4	29.80	1	29.80	29.80	3	6,076	0.05%
2020/06/12	4	29.51	2	29.78	29.85	2	6,229	0.03%
2020/06/11	0	0.00	7	30.52	30.05	-7	6,262	-0.11%
2020/06/10	0	0.00	4	30.56	30.70	-4	6,292	-0.06%
2020/06/09	1	30.65	2	30.65	30.65	-1	6,386	-0.02%
2020/06/08	3	30.93	6	30.93	30.95	-3	6,409	-0.05%
2020/06/05	12	31.11	3	31.03	31.35	9	6,387	0.14%
2020/06/04	1	30.20	0	0.00	30.20	1	6,262	0.02%
2020/06/03	6	30.19	2	30.20	30.15	4	6,298	0.06%
2020/06/02	9	30.28	2	30.25	30.30	7	6,461	0.11%
2020/06/01	1	29.90	0	0.00	29.95	1	6,431	0.02%
2020/05/29	3	29.60	0	0.00	29.50	3	6,410	0.05%
2020/05/28	2	29.75	0	0.00	29.70	2	6,371	0.03%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/26	10	29.85	0	0.00	29.80	10	6,333	0.16%
2020/05/25	2	29.90	18	29.76	29.95	-16	6,292	-0.25%
2020/05/22	17	29.91	0	0.00	29.65	17	6,272	0.27%
2020/05/20	20	30.60	0	0.00	30.65	20	6,054	0.33%
2020/05/19	1	30.25	0	0.00	30.25	1	6,034	0.02%
2020/05/15	3	31.05	14	31.10	30.70	-11	5,998	-0.18%
2020/05/14	10	31.95	1	31.75	31.35	9	5,926	0.15%
2020/05/13	11	32.44	32	32.45	32.40	-21	5,884	-0.36%
2020/05/12	40	32.69	69	32.50	32.80	-29	5,851	-0.50%
2020/05/11	0	0.00	2	32.35	32.25	-2	5,803	-0.03%
2020/05/08	12	31.96	1	32.05	31.90	11	5,762	0.19%
2020/05/07	1	32.45	0	0.00	32.45	1	5,676	0.02%
2020/05/05	1	32.70	0	0.00	32.65	1	5,648	0.02%
2020/05/04	0	0.00	8	32.94	32.80	-8	5,626	-0.14%
2020/04/30	10	33.70	2	33.75	33.70	8	5,580	0.14%
2020/04/29	3	34.60	2	34.40	34.20	1	5,545	0.02%
2020/04/28	5	33.27	27	33.82	34.10	-22	5,516	-0.40%
2020/04/24	3	32.10	0	0.00	31.85	3	5,273	0.06%
2020/04/23	19	32.39	0	0.00	32.15	19	5,168	0.37%
2020/04/22	4	34.86	11	34.81	34.95	-7	4,997	-0.14%
2020/04/21	3	35.12	0	0.00	35.00	3	4,864	0.06%
2020/04/20	4	35.14	3	35.30	35.35	1	4,729	0.02%
2020/04/17	28	35.68	0	0.00	34.95	28	4,768	0.59%
2020/04/16	67	35.49	6	34.95	35.20	61	4,690	1.30%
2020/04/15	0	0.00	1	34.20	34.45	-1	4,536	-0.02%
2020/04/14	0	0.00	1	33.75	33.90	-1	4,471	-0.02%
2020/04/13	7	33.24	15	33.36	33.30	-8	4,367	-0.18%
2020/04/10	1	32.40	3	32.78	32.80	-2	4,260	-0.05%
2020/04/09	2	32.40	1	32.40	32.15	1	4,234	0.02%
2020/04/08	24	31.77	1	31.80	32.00	23	4,155	0.55%
2020/04/06	0	0.00	3	30.60	30.55	-3	3,975	-0.08%
2020/04/01	3	30.33	0	0.00	30.45	3	3,919	0.08%
2020/03/31	1	30.30	1	30.20	30.30	0	3,885	0.00%
2020/03/30	0	0.00	3	29.30	29.90	-3	3,840	-0.08%
2020/03/27	3	29.40	1	29.70	29.40	2	3,813	0.05%
2020/03/26	1	29.45	5	29.30	29.60	-4	3,764	-0.11%
2020/03/25	4	29.05	1	29.10	29.00	3	3,727	0.08%
2020/03/24	5	28.40	0	0.00	28.40	5	3,680	0.14%
2020/03/20	1	28.10	0	0.00	28.40	1	3,721	0.03%
2020/03/19	3	26.60	1	28.40	26.70	2	3,643	0.05%
2020/03/17	1	30.15	0	0.00	30.10	1	3,469	0.03%
2020/03/16	1	31.00	2	31.18	31.20	-1	3,385	-0.03%
2020/03/13	4	30.18	24	29.75	31.45	-20	3,305	-0.61%
2020/03/12	0	0.00	1	30.95	31.60	-1	3,172	-0.03%
2020/03/11	0	0.00	3	32.40	32.10	-3	3,074	-0.10%
2020/03/10	0	0.00	1	31.25	32.25	-1	3,001	-0.03%
2020/03/09	2	31.73	62	31.70	31.35	-60	2,931	-2.05%
2020/03/06	25	32.48	4	32.80	32.65	21	2,859	0.73%
2020/03/05	62	31.95	0	0.00	32.00	62	2,628	2.36%
2020/03/02	0	0.00	1	31.00	30.70	-1	2,564	-0.04%
2020/02/19	0	0.00	17	32.16	32.05	-17	2,476	-0.69%
2020/02/18	0	0.00	1	32.10	31.70	-1	2,433	-0.04%
2020/02/14	0	0.00	6	32.02	32.05	-6	2,553	-0.24%
2020/02/13	0	0.00	2	31.80	31.50	-2	2,495	-0.08%
2020/02/12	0	0.00	22	31.58	31.55	-22	2,467	-0.89%
2020/02/11	11	31.00	1	31.10	31.05	10	2,449	0.41%
2020/02/10	23	30.51	0	0.00	30.65	23	2,437	0.94%
2020/02/07	0	0.00	5	31.55	31.05	-5	2,413	-0.21%
2020/02/06	1	31.70	5	31.80	31.70	-4	2,371	-0.17%
2020/02/05	1	31.50	1	31.90	31.80	0	2,342	0.00%
2020/02/04	22	32.14	1	32.20	31.80	21	2,303	0.91%
2020/02/03	16	31.59	0	0.00	32.05	16	2,265	0.71%
2020/01/31	3	32.70	1	32.15	32.70	2	2,152	0.09%
2020/01/30	1	30.25	1	30.35	30.65	0	2,032	0.00%
2020/01/20	0	0.00	2	32.40	32.30	-2	1,955	-0.10%
2020/01/17	0	0.00	2	32.40	32.30	-2	1,916	-0.10%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,892	-0.05%
2020/01/15	1	32.15	0	0.00	31.80	1	1,854	0.05%
2020/01/14	1	32.00	2	32.20	32.30	-1	1,826	-0.05%
2020/01/13	2	32.13	5	32.21	32.05	-3	1,766	-0.17%
2020/01/10	4	31.68	33	31.59	31.75	-29	1,607	-1.80%
2020/01/09	0	0.00	2	31.30	31.15	-2	1,515	-0.13%
2020/01/08	1	31.30	1	31.15	31.15	0	1,452	0.00%
2020/01/07	0	0.00	3	30.83	30.90	-3	1,400	-0.21%
2020/01/06	1	30.40	0	0.00	30.75	1	1,373	0.07%
2020/01/03	0	0.00	5	30.99	30.55	-5	1,354	-0.37%
2020/01/02	1	30.45	1	30.25	30.40	0	1,331	0.00%
2019/12/27	0	0.00	4	30.15	30.15	-4	1,468	-0.27%
2019/12/26	1	30.10	0	0.00	30.10	1	1,525	0.07%
2019/12/24	0	0.00	1	30.10	30.05	-1	1,527	-0.07%
2019/12/23	0	0.00	11	30.38	30.30	-11	1,527	-0.72%
2019/12/18	1	30.25	2	30.18	30.30	-1	1,499	-0.07%
2019/12/17	1	29.25	0	0.00	29.80	1	1,421	0.07%
2019/12/13	2	29.25	1	29.25	29.30	1	1,376	0.07%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/12/03	10	29.25	0	0.00	29.30	10	1,484	0.67%
2019/11/28	0	0.00	1	30.00	29.90	-1	1,474	-0.07%
2019/11/25	10	29.85	0	0.00	30.00	10	1,463	0.68%
2019/11/20	0	0.00	1	30.00	29.90	-1	1,464	-0.07%
2019/11/19	1	30.15	0	0.00	30.05	1	1,484	0.07%
2019/11/18	1	30.10	0	0.00	30.00	1	1,524	0.07%
2019/11/14	1	30.50	2	29.85	29.80	-1	1,508	-0.07%
2019/11/13	0	0.00	10	30.00	30.10	-10	1,460	-0.68%
2019/11/07	0	0.00	7	29.00	28.95	-7	1,483	-0.47%
2019/10/29	0	0.00	1	29.50	29.25	-1	1,550	-0.06%
2019/10/25	0	0.00	3	29.63	29.75	-3	1,584	-0.19%
2019/10/23	10	29.65	1	29.60	29.65	9	1,638	0.55%
2019/10/15	20	28.80	5	28.85	28.75	15	2,177	0.69%
2019/10/08	1	29.60	0	0.00	29.60	1	2,375	0.04%
2019/10/04	0	0.00	11	30.55	30.60	-11	2,442	-0.45%
2019/10/03	0	0.00	30	30.10	30.15	-30	2,407	-1.25%
2019/10/02	5	29.75	0	0.00	29.80	5	2,413	0.21%
2019/10/01	0	0.00	1	28.95	29.10	-1	2,377	-0.04%
2019/09/23	1	29.35	1	29.45	29.45	0	2,490	0.00%
2019/09/20	0	0.00	2	29.40	29.25	-2	2,500	-0.08%
2019/09/18	1	29.00	0	0.00	29.00	1	2,486	0.04%
2019/09/16	1	29.00	1	29.05	29.10	0	2,502	0.00%
2019/09/12	1	29.20	0	0.00	29.25	1	2,499	0.04%
2019/09/11	0	0.00	2	29.45	29.15	-2	2,509	-0.08%
2019/09/05	3	28.78	0	0.00	28.75	3	2,489	0.12%
2019/09/02	2	28.65	2	28.75	28.75	0	2,600	0.00%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/20	0	0.00	5	28.70	28.75	-5	2,654	-0.19%
2019/08/16	22	28.60	2	28.65	28.55	20	2,650	0.75%
2019/08/15	5	28.10	0	0.00	28.25	5	2,618	0.19%
2019/08/14	3	27.98	1	28.20	28.45	2	2,579	0.08%
2019/08/06	1	26.75	1	27.30	27.10	0	2,544	0.00%
2019/08/02	11	27.85	0	0.00	27.85	11	2,586	0.43%
2019/07/31	1	27.90	0	0.00	28.20	1	2,588	0.04%
2019/07/30	12	27.80	0	0.00	27.70	12	2,575	0.47%
2019/07/29	7	28.16	0	0.00	28.10	7	2,569	0.27%
2019/07/26	1	28.40	10	28.33	28.40	-9	2,555	-0.35%
2019/07/25	5	28.10	1	28.05	28.15	4	2,537	0.16%
2019/07/24	1	27.95	1	27.85	27.85	0	2,508	0.00%
2019/07/23	1	28.90	2	28.58	28.35	-1	2,458	-0.04%
2019/07/22	2	28.93	12	28.88	28.70	-10	2,423	-0.41%
2019/07/19	12	31.86	7	31.90	31.90	5	2,284	0.22%
2019/07/18	0	0.00	6	31.92	31.85	-6	2,149	-0.28%
2019/07/17	0	0.00	1	32.10	32.20	-1	2,049	-0.05%
2019/07/16	1	32.85	0	0.00	32.35	1	1,984	0.05%
2019/07/15	1	32.80	0	0.00	32.80	1	1,896	0.05%
2019/07/12	1	33.10	1	33.05	33.00	0	1,835	0.00%
2019/07/11	11	32.96	7	32.90	32.90	4	1,780	0.22%
2019/07/10	3	32.47	0	0.00	32.55	3	1,741	0.17%
2019/07/09	0	0.00	2	32.10	32.15	-2	1,710	-0.12%
2019/07/08	1	31.90	0	0.00	31.85	1	1,686	0.06%
2019/07/05	0	0.00	3	32.30	32.35	-3	1,841	-0.16%
2019/07/04	6	32.27	2	32.25	32.25	4	1,926	0.21%
2019/07/03	1	32.00	0	0.00	32.05	1	1,917	0.05%
2019/07/01	10	31.80	10	31.85	31.80	0	1,903	0.00%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/24	1	31.40	0	0.00	31.40	1	1,923	0.05%
2019/06/21	0	0.00	3	31.45	31.10	-3	1,951	-0.15%
2019/06/17	0	0.00	20	31.28	31.35	-20	2,048	-0.98%
2019/06/13	3	31.08	0	0.00	31.20	3	2,120	0.14%
2019/06/11	1	30.75	0	0.00	30.70	1	2,241	0.04%
2019/06/10	2	29.85	1	30.05	30.20	1	2,288	0.04%
2019/06/05	2	31.43	0	0.00	31.25	2	2,312	0.09%
2019/06/04	0	0.00	51	31.25	31.35	-51	2,361	-2.16%
2019/06/03	0	0.00	2	31.15	31.20	-2	2,374	-0.08%
2019/05/31	1	31.30	10	31.50	31.55	-9	2,379	-0.38%
2019/05/30	1	31.00	0	0.00	31.20	1	2,360	0.04%
2019/05/29	53	31.00	6	31.08	30.80	47	2,366	1.99%
2019/05/24	1	29.95	0	0.00	30.40	1	2,369	0.04%
2019/05/21	0	0.00	2	30.18	30.30	-2	2,368	-0.08%
2019/05/20	1	29.90	0	0.00	29.90	1	2,366	0.04%
2019/05/17	0	0.00	2	30.10	29.85	-2	2,372	-0.08%
2019/05/16	0	0.00	2	30.15	30.00	-2	2,387	-0.08%
2019/05/15	9	29.97	2	29.95	30.10	7	2,392	0.29%
2019/05/13	2	29.45	0	0.00	29.40	2	2,399	0.08%
2019/05/10	5	30.05	1	30.70	29.95	4	2,435	0.16%
2019/05/09	0	0.00	2	30.70	30.70	-2	2,404	-0.08%
2019/05/08	0	0.00	1	30.95	31.00	-1	2,399	-0.04%
2019/05/07	0	0.00	5	30.75	30.75	-5	2,392	-0.21%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/03	10	31.10	0	0.00	31.00	10	2,396	0.42%
2019/04/30	6	30.75	0	0.00	30.80	6	2,392	0.25%
2019/04/26	0	0.00	1	31.20	31.15	-1	2,396	-0.04%
2019/04/24	2	31.38	1	31.50	31.35	1	2,402	0.04%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/22	0	0.00	6	31.39	31.40	-6	2,405	-0.25%
2019/04/19	0	0.00	3	31.25	31.35	-3	2,411	-0.12%
2019/04/18	1	31.55	2	31.25	31.20	-1	2,408	-0.04%
2019/04/17	4	31.50	0	0.00	31.55	4	2,414	0.17%
2019/04/16	0	0.00	1	31.10	31.40	-1	2,395	-0.04%
2019/04/15	2	31.55	10	31.35	31.35	-8	2,359	-0.34%
2019/04/12	15	31.82	0	0.00	31.60	15	2,334	0.64%
2019/04/11	30	32.02	15	32.06	32.00	15	2,301	0.65%
2019/04/10	3	31.70	2	31.28	31.70	1	2,097	0.05%
2019/04/09	0	0.00	5	31.30	31.50	-5	1,993	-0.25%
2019/04/08	0	0.00	1	31.55	31.45	-1	1,977	-0.05%
2019/04/03	0	0.00	10	31.25	31.45	-10	1,959	-0.51%
2019/03/28	0	0.00	3	31.20	31.30	-3	1,873	-0.16%
2019/03/27	0	0.00	1	31.30	31.30	-1	1,866	-0.05%
2019/03/25	0	0.00	1	30.65	30.80	-1	1,823	-0.05%
2019/03/22	0	0.00	1	30.65	30.65	-1	1,773	-0.06%
2019/03/21	0	0.00	1	30.70	30.70	-1	1,747	-0.06%
2019/03/20	5	30.45	0	0.00	30.45	5	1,717	0.29%
2019/03/19	0	0.00	1	30.80	30.75	-1	1,672	-0.06%
2019/03/18	0	0.00	1	30.70	30.65	-1	1,637	-0.06%
2019/03/15	2	30.15	2	30.15	30.25	0	1,583	0.00%
2019/03/14	0	0.00	2	29.60	29.60	-2	1,507	-0.13%
2019/03/12	0	0.00	3	29.73	29.90	-3	1,430	-0.21%
2019/03/11	0	0.00	10	28.80	29.00	-10	1,363	-0.73%
2019/03/08	1	29.05	2	29.05	29.10	-1	1,362	-0.07%
2019/03/07	1	29.85	0	0.00	29.85	1	1,325	0.08%
2019/02/26	1	29.85	1	29.95	29.90	0	1,293	0.00%
2019/02/25	11	30.19	0	0.00	30.20	11	1,276	0.86%
2019/02/22	0	0.00	2	29.70	29.75	-2	1,244	-0.16%
2019/02/21	0	0.00	1	29.55	29.60	-1	1,240	-0.08%
2019/01/18	0	0.00	1	28.80	28.85	-1	1,462	-0.07%
2019/01/14	1	28.20	0	0.00	28.15	1	1,605	0.06%
2019/01/11	1	28.40	0	0.00	28.55	1	1,613	0.06%
2019/01/07	0	0.00	10	27.55	27.75	-10	1,600	-0.62%
2019/01/02	2	27.15	0	0.00	27.05	2	1,697	0.12%
2018/12/21	0	0.00	1	27.05	27.25	-1	1,784	-0.06%
2018/12/20	1	27.45	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	27.90	1	27.65	27.55	0	1,784	0.00%
2018/12/07	2	28.43	10	28.36	28.45	-8	1,897	-0.42%
2018/12/06	2	29.10	70	28.80	28.85	-68	1,886	-3.61%
2018/12/05	3	29.58	1	29.70	29.75	2	1,882	0.11%
2018/12/04	1	30.20	1	30.25	30.15	0	1,944	0.00%
2018/12/03	1	30.30	2	30.33	30.30	-1	2,006	-0.05%
2018/11/29	0	0.00	2	29.78	29.65	-2	2,013	-0.10%
2018/11/28	1	29.60	0	0.00	29.65	1	2,011	0.05%
2018/11/26	2	28.98	0	0.00	28.90	2	2,007	0.10%
2018/11/23	0	0.00	1	28.85	28.80	-1	2,017	-0.05%
2018/11/22	1	29.10	0	0.00	28.90	1	2,033	0.05%
2018/11/14	1	29.40	5	29.45	29.50	-4	2,200	-0.18%
2018/11/12	0	0.00	2	29.10	29.10	-2	2,282	-0.09%
2018/11/05	0	0.00	11	28.49	28.80	-11	2,513	-0.44%
2018/11/02	0	0.00	3	28.22	28.25	-3	2,863	-0.10%
2018/10/31	2	26.00	1	25.60	26.00	1	3,260	0.03%
2018/10/30	0	0.00	10	25.20	25.20	-10	3,339	-0.30%
2018/10/29	1	25.30	0	0.00	25.20	1	3,446	0.03%
2018/10/26	1	25.60	1	25.45	25.70	0	3,489	0.00%
2018/10/25	0	0.00	1	25.20	25.45	-1	3,563	-0.03%
2018/10/24	2	26.88	0	0.00	26.40	2	3,555	0.06%
2018/10/22	0	0.00	1	28.30	28.20	-1	3,523	-0.03%
2018/10/12	2	27.60	2	26.85	28.20	0	3,901	0.00%
2018/10/11	15	27.40	0	0.00	27.20	15	4,065	0.37%
2018/10/09	0	0.00	15	29.45	29.55	-15	4,426	-0.34%
2018/10/08	2	29.60	0	0.00	29.65	2	4,992	0.04%
2018/10/05	5	29.40	15	29.10	29.40	-10	5,049	-0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	5,069	-0.02%
2018/10/02	2	30.35	0	0.00	30.10	2	5,108	0.04%
2018/09/26	0	0.00	10	30.00	30.05	-10	5,526	-0.18%
2018/09/25	0	0.00	2	30.08	30.05	-2	5,569	-0.04%
2018/09/19	1	30.15	0	0.00	30.10	1	5,634	0.02%
2018/09/18	0	0.00	1	30.15	30.00	-1	5,638	-0.02%
2018/09/17	0	0.00	1	30.15	30.25	-1	5,655	-0.02%
2018/09/14	0	0.00	1	29.40	29.75	-1	5,651	-0.02%
2018/09/12	1	29.15	0	0.00	29.20	1	5,701	0.02%
2018/09/11	1	28.90	0	0.00	29.20	1	5,744	0.02%
2018/09/10	0	0.00	2	28.70	28.75	-2	5,834	-0.03%
2018/09/07	34	30.30	1	29.80	29.80	33	5,964	0.55%
2018/09/06	11	30.25	0	0.00	30.25	11	5,992	0.18%
2018/09/04	4	31.10	0	0.00	31.20	4	6,185	0.06%
2018/09/03	0	0.00	1	31.45	31.10	-1	6,211	-0.02%
2018/08/30	0	0.00	2	31.50	31.55	-2	6,346	-0.03%
2018/08/29	1	31.40	5	31.40	31.40	-4	6,362	-0.06%
2018/08/28	0	0.00	1	31.00	31.30	-1	6,421	-0.02%
2018/08/24	0	0.00	4	30.05	30.10	-4	6,430	-0.06%
2018/08/22	2	30.53	0	0.00	30.55	2	6,519	0.03%
2018/08/20	2	30.50	10	30.22	30.05	-8	6,568	-0.12%
2018/08/17	5	31.12	0	0.00	30.85	5	6,561	0.08%
2018/08/13	6	31.93	8	32.08	31.85	-2	6,799	-0.03%
2018/08/10	20	32.70	5	32.75	32.85	15	6,732	0.22%
2018/08/09	10	32.34	3	32.30	32.25	7	6,717	0.10%
2018/08/08	15	35.01	5	35.04	34.95	10	6,375	0.16%
2018/08/07	6	35.03	2	35.30	35.25	4	6,099	0.07%
2018/08/06	1	35.25	39	35.21	35.25	-38	6,028	-0.63%
2018/08/03	8	35.20	1	35.35	35.15	7	6,005	0.12%
2018/08/02	2	34.73	0	0.00	34.75	2	6,118	0.03%
2018/08/01	4	35.05	2	35.10	35.05	2	6,234	0.03%
2018/07/31	1	34.40	3	34.25	34.55	-2	6,215	-0.03%
2018/07/30	11	34.25	0	0.00	34.45	11	6,196	0.18%
2018/07/27	2	34.55	0	0.00	34.50	2	6,171	0.03%
2018/07/26	3	34.73	0	0.00	34.65	3	6,149	0.05%
2018/07/25	1	34.40	0	0.00	34.70	1	6,156	0.02%
2018/07/24	0	0.00	2	34.53	34.55	-2	6,137	-0.03%
2018/07/23	3	34.15	2	34.15	34.15	1	6,120	0.02%
2018/07/20	8	35.06	2	34.75	34.70	6	6,010	0.10%
2018/07/19	3	34.92	1	35.25	35.20	2	5,960	0.03%
2018/07/18	12	35.68	14	35.96	35.50	-2	5,928	-0.03%
2018/07/17	15	37.21	7	36.75	36.60	8	5,762	0.14%
2018/07/16	80	36.36	30	35.58	36.60	50	5,339	0.94%
2018/07/13	0	0.00	4	34.58	34.55	-4	4,786	-0.08%
2018/07/12	0	0.00	1	34.10	34.45	-1	4,748	-0.02%
2018/07/11	1	34.00	0	0.00	34.15	1	4,743	0.02%
2018/07/10	0	0.00	11	34.25	34.25	-11	4,786	-0.23%
2018/07/09	2	33.98	0	0.00	33.85	2	4,843	0.04%
2018/07/06	32	33.54	0	0.00	34.20	32	4,826	0.66%
2018/07/05	26	34.84	157	34.47	34.10	-131	4,768	-2.75%	大賣/鉅額交易
2018/07/04	3	34.30	0	0.00	34.35	3	4,750	0.06%
2018/07/02	1	34.45	0	0.00	34.20	1	4,765	0.02%
2018/06/28	0	0.00	2	33.78	33.80	-2	4,792	-0.04%
2018/06/26	3	33.95	0	0.00	33.90	3	4,891	0.06%
2018/06/25	2	34.45	0	0.00	34.35	2	4,966	0.04%
2018/06/21	0	0.00	11	34.59	34.50	-11	5,102	-0.22%
2018/06/19	0	0.00	31	33.88	33.95	-31	5,243	-0.59%
2018/06/15	6	34.78	1	34.95	34.45	5	5,246	0.10%
2018/06/14	5	34.45	2	34.55	34.55	3	5,173	0.06%
2018/06/13	1	34.40	5	34.43	34.45	-4	5,513	-0.07%
2018/06/12	3	34.00	4	33.94	34.05	-1	5,732	-0.02%
2018/06/11	1	33.50	0	0.00	33.45	1	5,726	0.02%
2018/06/08	11	33.65	8	33.46	33.55	3	5,924	0.05%
2018/06/07	1	33.80	1	34.10	33.60	0	6,123	0.00%
2018/06/06	12	33.55	0	0.00	33.40	12	6,089	0.20%
2018/06/05	9	33.60	0	0.00	33.55	9	6,100	0.15%
2018/06/04	0	0.00	1	33.40	33.30	-1	6,065	-0.02%
2018/06/01	5	32.98	0	0.00	33.15	5	6,206	0.08%
2018/05/31	1	33.10	0	0.00	33.25	1	6,201	0.02%
2018/05/30	1	33.00	1	33.00	33.05	0	6,207	0.00%
2018/05/29	3	32.68	1	32.65	32.75	2	6,144	0.03%
2018/05/28	0	0.00	5	33.35	33.15	-5	6,108	-0.08%
2018/05/25	2	33.50	1	33.60	33.30	1	6,073	0.02%
2018/05/23	51	33.86	0	0.00	33.90	51	6,042	0.84%
2018/05/22	5	34.32	4	34.41	34.30	1	6,002	0.02%
2018/05/21	1	34.10	1	33.95	34.15	0	5,877	0.00%
2018/05/18	1	33.60	0	0.00	33.40	1	5,764	0.02%
2018/05/17	37	33.66	11	33.70	33.70	26	5,793	0.45%
2018/05/16	2	33.15	3	33.22	33.05	-1	5,779	-0.02%
2018/05/15	1	33.20	20	32.95	33.00	-19	5,915	-0.32%
2018/05/14	20	33.45	6	33.44	33.50	14	5,932	0.24%
2018/05/11	0	0.00	7	33.67	33.70	-7	5,881	-0.12%
2018/05/10	83	33.94	14	33.75	33.55	69	5,847	1.18%
2018/05/09	3	32.93	33	32.91	33.00	-30	5,625	-0.53%
2018/05/08	11	32.41	0	0.00	32.15	11	5,456	0.20%
2018/05/07	1	32.05	5	32.05	32.00	-4	5,402	-0.07%
2018/05/04	2	32.00	7	31.98	32.00	-5	5,384	-0.09%
2018/05/03	1	31.90	3	31.87	31.95	-2	5,365	-0.04%
2018/05/02	2	32.10	6	31.95	31.85	-4	5,367	-0.07%
2018/04/26	1	31.60	12	31.04	30.95	-11	5,311	-0.21%
2018/04/25	0	0.00	1	31.20	31.35	-1	5,306	-0.02%
2018/04/24	3	31.15	2	31.45	31.40	1	5,305	0.02%
2018/04/23	1	31.90	5	31.84	32.00	-4	5,305	-0.08%
2018/04/19	2	31.80	1	31.65	31.75	1	5,284	0.02%
2018/04/18	1	31.70	1	31.65	31.70	0	5,286	0.00%
2018/04/13	10	32.75	1	31.95	31.95	9	5,233	0.17%
2018/04/12	23	32.68	5	32.60	32.65	18	5,350	0.34%
2018/04/11	2	32.65	21	32.65	32.55	-19	5,339	-0.36%
2018/04/10	22	32.74	15	32.43	32.40	7	5,303	0.13%
2018/04/09	10	32.20	0	0.00	32.15	10	5,142	0.19%
2018/04/03	0	0.00	1	32.10	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	1	32.05	32.00	-1	5,080	-0.02%
2018/03/31	0	0.00	1	32.10	31.95	-1	5,059	-0.02%
2018/03/30	15	32.13	7	31.96	31.90	8	5,051	0.16%
2018/03/29	11	31.97	0	0.00	31.85	11	5,005	0.22%
2018/03/28	2	31.83	2	31.90	31.75	0	5,058	0.00%
2018/03/27	3	31.98	1	31.75	31.65	2	5,066	0.04%
2018/03/26	1	31.70	0	0.00	31.70	1	5,282	0.02%
2018/03/23	2	31.15	2	31.23	31.75	0	5,348	0.00%
2018/03/22	4	31.45	4	31.70	31.30	0	5,213	0.00%
2018/03/21	2	31.95	3	31.95	31.80	-1	5,155	-0.02%
2018/03/20	7	31.67	0	0.00	31.80	7	5,128	0.14%
2018/03/19	13	31.87	17	31.58	31.45	-4	5,051	-0.08%
2018/03/16	3	30.85	7	31.15	31.30	-4	4,629	-0.09%
2018/03/15	1	30.80	4	30.79	30.70	-3	4,303	-0.07%
2018/03/14	12	30.43	13	30.42	30.30	-1	4,206	-0.02%
2018/03/13	10	29.88	26	30.16	30.35	-16	4,003	-0.40%
2018/03/12	0	0.00	2	29.28	29.35	-2	3,788	-0.05%
2018/03/09	1	29.10	3	29.10	29.25	-2	3,769	-0.05%
2018/03/08	0	0.00	3	29.00	29.00	-3	3,778	-0.08%
2018/03/07	3	29.07	0	0.00	28.75	3	3,778	0.08%
2018/03/06	0	0.00	2	28.40	28.45	-2	3,720	-0.05%
2018/03/05	2	28.40	8	28.48	28.30	-6	3,809	-0.16%
2018/03/02	0	0.00	1	27.90	28.00	-1	3,831	-0.03%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	1	28.00	27.70	-1	3,971	-0.03%
2018/02/26	0	0.00	1	27.70	27.85	-1	4,217	-0.02%
2018/02/23	1	27.35	0	0.00	27.40	1	4,253	0.02%
2018/02/22	1	26.70	0	0.00	26.70	1	4,301	0.02%
2018/02/21	2	26.40	0	0.00	26.55	2	4,338	0.05%
2018/02/12	1	25.40	0	0.00	25.90	1	4,359	0.02%
2018/02/09	3	24.93	1	25.05	25.05	2	4,411	0.05%
2018/02/08	2	25.78	1	26.10	25.60	1	4,376	0.02%
2018/02/07	2	26.43	2	26.65	26.15	0	4,319	0.00%
2018/02/06	3	27.45	1	27.90	27.45	2	4,217	0.05%
2018/02/02	0	0.00	2	29.20	29.10	-2	4,275	-0.05%
2018/02/01	5	28.60	1	29.00	29.00	4	4,318	0.09%
2018/01/30	1	28.95	5	28.86	28.70	-4	4,565	-0.09%
2018/01/26	10	28.65	0	0.00	28.70	10	4,743	0.21%
2018/01/25	4	28.88	1	28.70	28.75	3	4,845	0.06%
2018/01/24	5	28.75	1	28.75	28.90	4	5,047	0.08%
2018/01/19	1	28.90	1	29.05	28.95	0	5,418	0.00%
2018/01/18	1	29.15	0	0.00	29.05	1	5,477	0.02%
2018/01/17	0	0.00	1	29.20	28.90	-1	5,670	-0.02%
2018/01/16	1	28.40	4	28.55	28.55	-3	5,877	-0.05%
2018/01/15	3	28.55	0	0.00	28.60	3	6,158	0.05%
2018/01/12	4	28.44	14	28.50	28.55	-10	6,392	-0.16%
2018/01/11	0	0.00	3	28.10	28.20	-3	6,747	-0.04%
2018/01/09	2	28.30	12	28.26	28.40	-10	7,647	-0.13%
2018/01/08	22	28.14	5	28.05	28.05	17	7,961	0.21%
2018/01/05	0	0.00	2	30.10	30.05	-2	7,849	-0.03%
2018/01/04	0	0.00	19	30.05	30.10	-19	8,020	-0.24%
2018/01/03	0	0.00	13	30.15	30.15	-13	8,070	-0.16%
2018/01/02	0	0.00	10	30.13	30.20	-10	8,132	-0.12%