至上 (8112)-凱基-嘉義券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4	84.88	11	84.87	85.10	-7	11,984	-0.06%
2024/04/23	1	81.60	0	0.00	82.10	1	12,113	0.01%
2024/04/22	0	81.00	5.1	82.00	80.80	-5.1	12,137	-0.04%
2024/04/19	1	78.80	1.5	81.00	81.90	-0.5	12,135	0.00%
2024/04/17	6	82.25	0	0.00	84.00	6	11,941	0.05%
2024/04/16	2	82.81	1	82.90	82.90	1	11,834	0.01%
2024/04/15	2.5	84.62	1.1	85.91	85.90	1.5	11,654	0.01%
2024/04/12	10	86.72	10.4	86.70	86.60	-0.4	11,465	0.00%
2024/04/11	1	84.30	1	85.50	85.20	0	11,171	0.00%
2024/04/10	5.1	83.43	7.4	83.03	82.10	-2.3	10,944	-0.02%
2024/04/09	9.2	81.97	19	82.49	83.50	-9.9	10,705	-0.09%
2024/04/08	0	0.00	4.1	78.14	78.50	-4.1	10,139	-0.04%
2024/04/03	1	74.80	0	0.00	74.80	1	9,939	0.01%
2024/04/01	0	0.00	1	73.60	73.60	-1	10,070	-0.01%
2024/03/29	3.1	72.92	10	72.80	72.80	-6.9	10,095	-0.07%
2024/03/28	0	0.00	1	74.00	74.00	-1	10,153	-0.01%
2024/03/27	5	74.00	2	74.45	74.00	3	10,307	0.03%
2024/03/26	7	74.84	5	74.04	73.70	2	10,381	0.02%
2024/03/25	5	75.38	6.1	75.03	75.40	-1.1	10,358	-0.01%
2024/03/22	16.1	75.33	19	75.45	75.60	-3	10,620	-0.03%
2024/03/21	13	75.78	12	75.73	77.00	1	10,519	0.01%
2024/03/20	2	71.60	6	72.35	71.70	-4	10,233	-0.04%
2024/03/19	52	72.41	62	72.63	72.10	-10	10,525	-0.09%
2024/03/18	11	69.94	8	69.58	70.10	3	10,986	0.03%
2024/03/14	2.2	67.75	1	68.30	67.40	1.2	12,565	0.01%
2024/03/13	6	69.37	15	70.18	68.40	-9	13,150	-0.07%
2024/03/12	27.2	70.25	14	70.44	69.60	13.2	12,989	0.10%
2024/03/11	1	69.20	1	68.00	68.60	0	12,537	0.00%
2024/03/08	16	68.03	10	68.24	66.80	6	12,335	0.05%
2024/03/07	143	69.76	158	69.19	67.50	-15	12,051	-0.12%	大買/大賣/
2024/03/06	33	66.76	8	66.18	66.90	25	11,467	0.22%
2024/03/05	1	65.40	5	64.76	64.40	-4	11,470	-0.03%
2024/03/04	5	63.80	4	63.80	64.00	1	11,550	0.01%
2024/03/01	0	63.10	0.1	63.03	62.60	-0.1	11,375	0.00%
2024/02/29	3	62.70	5	63.36	62.40	-2	11,336	-0.02%
2024/02/27	2.2	61.91	0	0.00	61.70	2.2	11,206	0.02%
2024/02/26	1.8	62.54	5	62.44	62.30	-3.2	11,166	-0.03%
2024/02/22	0	63.50	1	63.30	63.20	-1	11,086	-0.01%
2024/02/21	1	63.30	1	63.20	63.20	0	11,063	0.00%
2024/02/20	6	65.08	45.1	64.48	63.60	-39.1	11,038	-0.35%
2024/02/19	10	64.89	2	63.35	64.80	8	10,812	0.07%
2024/02/16	0	62.60	1	62.70	62.70	-1	10,652	-0.01%
2024/02/15	3.5	61.73	5.2	61.79	61.90	-1.7	10,601	-0.02%
2024/02/05	0.2	61.00	10.6	61.00	60.90	-10.4	10,572	-0.10%
2024/02/02	0	0.00	0.2	61.00	60.80	-0.2	10,572	0.00%
2024/02/01	6	61.05	1	60.80	61.10	5	10,591	0.05%
2024/01/30	2	60.25	0	0.00	60.10	2	10,621	0.02%
2024/01/25	0	61.00	0	0.00	60.20	0	10,653	0.00%
2024/01/23	1	61.90	3	62.10	61.70	-2	10,759	-0.02%
2024/01/22	4	62.40	2	62.40	62.50	2	10,750	0.02%
2024/01/19	0.2	61.00	3	61.10	60.90	-2.8	10,686	-0.03%
2024/01/18	6	61.13	1	63.00	60.70	5	10,683	0.05%
2024/01/17	12.1	63.65	14	64.30	63.90	-1.9	10,517	-0.02%
2024/01/16	0	63.30	19	63.51	63.70	-19	10,256	-0.19%
2024/01/15	15.3	62.95	16	62.87	63.00	-0.7	10,200	-0.01%
2024/01/12	0	0.00	2	61.80	61.50	-2	10,128	-0.02%
2024/01/11	3	61.20	1	61.20	61.30	2	10,142	0.02%
2024/01/10	0	0.00	8	60.91	61.10	-8	10,148	-0.08%
2024/01/09	0	0.00	2	61.50	61.30	-2	10,148	-0.02%
2024/01/08	0	0.00	2	61.00	61.10	-2	10,164	-0.02%
2024/01/05	19	61.56	0	0.00	61.00	19	10,189	0.19%
2024/01/04	7	61.20	12	61.03	61.30	-5	10,082	-0.05%
2024/01/03	7	61.00	12	60.92	60.80	-5	10,060	-0.05%
2024/01/02	5	61.10	6	60.60	61.10	-1	10,074	-0.01%
2023/12/29	1	60.39	26	60.50	60.50	-25	10,050	-0.25%
2023/12/28	4	59.55	0	0.00	59.70	4	10,007	0.04%
2023/12/27	16.2	60.03	5.1	60.30	60.30	11.1	10,084	0.11%
2023/12/26	1	59.10	0	0.00	59.70	1	9,984	0.01%
2023/12/25	6	58.87	2	58.85	59.00	4	9,956	0.04%
2023/12/22	12.2	60.10	0.2	60.40	59.90	12.1	9,845	0.12%
2023/12/21	58.1	60.15	57	59.60	60.00	1.1	9,801	0.01%
2023/12/20	66.3	61.30	42	60.76	60.80	24.3	9,808	0.25%
2023/12/19	28.1	61.28	4.5	62.51	61.30	23.6	9,707	0.24%
2023/12/18	12.3	66.66	12.5	67.66	65.10	-0.2	9,440	0.00%
2023/12/15	17.6	68.66	17.6	69.15	68.00	0	9,308	0.00%
2023/12/14	19	72.07	59.1	70.50	71.10	-40.1	9,309	-0.43%
2023/12/13	18.1	72.23	14.1	71.72	71.50	4	8,959	0.04%
2023/12/12	61	69.94	58	69.13	68.90	3	8,387	0.04%
2023/12/11	51.2	66.48	40.5	67.69	68.30	10.7	7,654	0.14%
2023/12/08	89.1	60.70	28	61.54	62.10	61.1	6,960	0.88%
2023/12/07	1	56.40	12.2	56.53	56.50	-11.2	6,457	-0.17%
2023/12/06	4	55.70	0	0.00	55.80	4	6,522	0.06%
2023/12/04	1	56.00	3	56.70	55.90	-2	7,563	-0.03%
2023/12/01	3	55.80	4	55.55	55.90	-1	8,376	-0.01%
2023/11/30	5.4	56.68	5.1	56.17	55.90	0.3	8,432	0.00%
2023/11/29	1.1	55.88	9.5	55.98	55.70	-8.4	8,175	-0.10%
2023/11/27	1	53.00	1	53.10	53.20	0	8,023	0.00%
2023/11/22	1	53.30	2	53.70	53.30	-1	8,151	-0.01%
2023/11/21	1	54.30	2	54.15	54.40	-1	8,222	-0.01%
2023/11/20	0	53.80	0.2	53.90	54.40	-0.2	8,278	0.00%
2023/11/17	2.3	53.32	0	0.00	53.40	2.3	8,290	0.03%
2023/11/16	1.3	53.12	0	0.00	53.50	1.3	8,289	0.02%
2023/11/15	4	53.45	1	53.90	53.30	3	8,305	0.04%
2023/11/14	0	0.00	1	53.50	53.60	-1	8,334	-0.01%
2023/11/13	1.4	53.18	1	53.20	53.20	0.4	8,409	0.00%
2023/11/10	0	0.00	0.3	53.70	53.60	-0.3	8,459	0.00%
2023/11/09	2.1	54.21	1	54.10	54.10	1.1	8,586	0.01%
2023/11/08	6	55.10	1.4	54.73	54.90	4.7	8,686	0.05%
2023/11/07	8.4	54.03	0	0.00	54.30	8.4	9,019	0.09%
2023/11/06	1.4	55.29	1	55.20	55.20	0.4	9,309	0.00%
2023/11/03	0	0.00	4	55.85	55.40	-4	9,327	-0.04%
2023/11/02	0.6	56.15	1	55.80	55.90	-0.4	9,323	0.00%
2023/11/01	3	55.97	2.2	56.43	56.20	0.8	9,300	0.01%
2023/10/31	0	0.00	7.1	55.65	55.60	-7.1	9,213	-0.08%
2023/10/27	0	0.00	1	54.10	54.30	-1	9,179	-0.01%
2023/10/26	6	53.78	1	53.90	53.80	5	9,232	0.05%
2023/10/25	2	55.05	0	0.00	54.90	2	9,232	0.02%
2023/10/24	0	0.00	0	55.00	55.30	0	9,315	0.00%
2023/10/20	1	54.20	0.3	53.80	54.20	0.7	9,481	0.01%
2023/10/19	5	54.26	11	53.75	54.60	-6	9,479	-0.06%
2023/10/18	0	0.00	6	52.70	52.80	-6	9,452	-0.06%
2023/10/13	0	0.00	1	54.00	54.30	-1	9,581	-0.01%
2023/10/11	0.8	56.20	1	55.60	55.40	-0.2	9,790	0.00%
2023/10/06	0.3	55.30	11.3	55.17	56.00	-11	9,756	-0.11%
2023/10/05	9	55.96	1.3	56.06	55.90	7.7	9,667	0.08%
2023/10/03	3.6	56.28	7	56.20	56.10	-3.4	9,560	-0.04%
2023/10/02	5	55.20	3	54.97	55.30	2	9,442	0.02%
2023/09/28	0	0.00	6	54.95	55.10	-6	9,527	-0.06%
2023/09/27	9	54.82	2	54.65	55.00	7	9,598	0.07%
2023/09/26	2.4	55.58	5.4	55.60	54.60	-3	9,605	-0.03%
2023/09/25	3.3	55.02	0.1	55.40	55.30	3.3	9,481	0.03%
2023/09/22	6.3	54.26	1	52.81	54.40	5.3	9,348	0.06%
2023/09/21	1	53.90	15	53.82	53.80	-14	9,299	-0.15%
2023/09/20	1	54.20	33	54.75	54.10	-32	9,202	-0.35%
2023/09/19	16.2	55.14	19	55.34	54.80	-2.8	9,020	-0.03%
2023/09/18	12	54.52	6	55.00	54.40	6	8,707	0.07%
2023/09/15	3	54.30	4	54.18	54.10	-1	8,549	-0.01%
2023/09/14	15	53.78	2	54.50	53.20	13	8,319	0.16%
2023/09/13	5.6	52.69	7.2	53.00	52.70	-1.6	8,029	-0.02%
2023/09/12	6.3	52.05	3	52.27	51.80	3.3	7,828	0.04%
2023/09/11	10	50.56	25	50.52	50.60	-15	7,656	-0.20%
2023/09/08	8	51.15	8	51.30	51.10	0	7,604	0.00%
2023/09/07	59.1	52.01	41.5	50.55	50.40	17.6	7,266	0.24%
2023/09/06	22.3	51.95	32	53.46	55.20	-9.7	6,606	-0.15%
2023/09/05	0	0.00	4	49.64	50.20	-4	5,774	-0.07%
2023/09/04	0	0.00	3	48.17	48.40	-3	5,700	-0.05%
2023/08/31	1	47.85	1	48.10	48.20	0	5,764	0.00%
2023/08/30	5	48.72	2	48.93	48.20	3	5,726	0.05%
2023/08/29	2	48.98	1	49.60	49.20	1	5,728	0.02%
2023/08/28	1	49.50	1	49.80	49.25	0	5,701	0.00%
2023/08/25	24	49.96	23	49.80	49.85	1	5,664	0.02%
2023/08/24	3	49.35	4	49.73	49.10	-1	5,566	-0.02%
2023/08/23	5	49.58	8	49.83	49.75	-3	5,486	-0.05%
2023/08/22	6	49.86	0	0.00	49.55	6	5,441	0.11%
2023/08/21	0	0.00	1.1	49.21	49.90	-1.1	5,409	-0.02%
2023/08/18	1	49.80	0.2	50.40	49.65	0.8	5,364	0.01%
2023/08/17	1	50.40	7	50.04	50.40	-6	5,300	-0.11%
2023/08/16	5	48.77	4	49.05	48.95	1	5,211	0.02%
2023/08/15	12.6	48.80	9.2	49.12	49.25	3.4	5,131	0.07%
2023/08/14	8.2	50.56	5	49.95	49.95	3.2	5,014	0.06%
2023/08/11	40.3	51.18	28	51.20	51.20	12.3	4,888	0.25%
2023/08/10	35	50.40	71	50.03	49.35	-36	4,537	-0.79%
2023/08/09	0	49.05	0	0.00	49.20	0	4,205	0.00%
2023/08/08	0	0.00	2	48.20	48.60	-2	4,182	-0.05%
2023/08/07	0.4	48.35	0	0.00	48.35	0.4	4,176	0.01%
2023/08/02	0.3	47.71	1	47.75	47.40	-0.8	4,158	-0.02%
2023/08/01	1	47.35	1	48.30	47.90	0	4,129	0.00%
2023/07/31	0	0.00	2.5	48.98	48.30	-2.5	4,092	-0.06%
2023/07/28	2.1	49.27	5	49.30	49.05	-2.9	4,033	-0.07%
2023/07/27	3.4	49.98	7.1	49.60	49.30	-3.8	3,992	-0.09%
2023/07/26	3	49.85	1	49.85	49.85	2	3,900	0.05%
2023/07/25	7	49.10	1	49.05	49.05	6	3,774	0.16%
2023/07/24	1.4	48.64	0	0.00	48.55	1.4	3,672	0.04%
2023/07/21	1.2	48.17	1	48.40	48.40	0.2	3,631	0.01%
2023/07/20	1.4	48.34	2	47.83	48.30	-0.6	3,602	-0.02%
2023/07/19	0	0.00	1	48.70	47.95	-1	3,545	-0.03%
2023/07/18	1	47.40	3.1	47.78	47.95	-2.1	3,462	-0.06%
2023/07/17	1.1	46.85	2	47.00	47.00	-0.9	3,335	-0.03%
2023/07/14	7	46.77	11.2	46.68	47.40	-4.2	3,225	-0.13%
2023/07/11	0	0.00	1	43.20	43.10	-1	2,999	-0.03%
2023/07/10	2	42.40	0	0.00	42.20	2	2,993	0.07%
2023/07/07	2	43.03	4	43.65	43.40	-2	2,960	-0.07%
2023/07/06	0.1	44.45	3	44.67	44.20	-2.9	2,919	-0.10%
2023/07/05	8	48.50	10	48.49	48.35	-2	2,745	-0.07%
2023/07/04	5	48.83	0	48.80	48.80	5	2,626	0.19%
2023/07/03	4	48.96	0	0.00	48.85	4	2,570	0.16%
2023/06/30	1	48.55	1	48.50	48.40	0	2,544	0.00%
2023/06/29	4	49.00	0	0.00	48.75	4	2,508	0.16%
2023/06/28	1	48.55	0	0.00	48.80	1	2,460	0.04%
2023/06/27	2	48.73	0	0.00	48.20	2	2,449	0.08%
2023/06/20	3	48.67	12	48.68	48.25	-9	2,405	-0.37%
2023/06/19	7	48.96	0	0.00	48.85	7	2,418	0.29%
2023/06/16	8.1	49.09	1	48.90	48.90	7.1	2,470	0.29%
2023/06/15	0	50.20	0	0.00	49.95	0	2,456	0.00%
2023/06/14	0	0.00	1	50.10	50.40	-1	2,548	-0.04%
2023/06/13	2	49.80	0	0.00	49.60	2	2,519	0.08%
2023/06/12	0	0.00	30.9	49.53	49.90	-30.9	2,567	-1.20%
2023/06/09	0	0.00	1	48.90	49.45	-1	2,587	-0.04%
2023/06/08	2	49.40	75	49.52	49.50	-73	2,633	-2.77%
2023/06/07	2	49.30	0	0.00	49.15	2	2,732	0.07%
2023/06/06	0	0.00	105	48.01	48.15	-105	2,785	-3.77%	大賣/鉅額交易
2023/06/05	0	0.00	64	48.09	48.00	-64	2,788	-2.30%
2023/06/02	0	0.00	3	47.45	47.70	-3	2,794	-0.11%
2023/05/31	0	0.00	1	46.10	46.25	-1	3,021	-0.03%
2023/05/29	1	46.25	0	0.00	46.30	1	3,236	0.03%
2023/05/19	3	45.55	0	0.00	45.60	3	3,216	0.09%
2023/05/16	1	44.65	1	45.00	44.65	0	3,114	0.00%
2023/05/12	0	0.00	2	44.75	44.95	-2	3,079	-0.06%
2023/05/11	0.1	44.65	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/05	1	44.50	0	0.00	44.65	1	3,018	0.03%
2023/05/04	2	44.45	0	0.00	44.55	2	3,021	0.07%
2023/04/25	1	43.15	2	43.10	43.05	-1	2,946	-0.03%
2023/04/24	0	0.00	2	43.45	43.55	-2	2,927	-0.07%
2023/04/21	2	44.20	0	0.00	43.45	2	2,916	0.07%
2023/04/19	0	0.00	1	44.40	44.35	-1	2,891	-0.03%
2023/04/18	0	0.00	1	44.55	44.50	-1	2,886	-0.03%
2023/04/17	2	44.40	0	0.00	44.70	2	2,903	0.07%
2023/04/13	0	0.00	6	44.43	44.20	-6	2,864	-0.21%
2023/04/11	0	0.00	0	44.60	44.80	0	2,800	0.00%
2023/04/10	1	44.65	0	44.85	44.65	1	2,780	0.04%
2023/04/06	0	45.10	0	0.00	45.00	0	2,714	0.00%
2023/03/31	0	0.00	1	44.30	44.55	-1	2,681	-0.04%
2023/03/29	0	0.00	4	43.96	43.90	-4	2,601	-0.15%
2023/03/28	0	0.00	1	44.10	43.75	-1	2,596	-0.04%
2023/03/24	60	43.83	0	0.00	43.75	60	2,562	2.34%
2023/03/23	4	43.65	0	0.00	43.80	4	2,541	0.16%
2023/03/21	1	43.20	6.1	43.20	43.60	-5.1	2,472	-0.21%
2023/03/20	2	42.73	5	42.70	42.85	-3	2,388	-0.13%
2023/03/17	2	43.05	0	0.00	43.20	2	2,322	0.09%
2023/03/16	0	0.00	3	42.70	42.80	-3	2,195	-0.14%
2023/03/15	1	42.85	0	0.00	42.85	1	2,171	0.05%
2023/03/14	1	42.85	0	0.00	42.75	1	2,080	0.05%
2023/03/10	0	0.00	2	42.50	42.60	-2	1,881	-0.11%
2023/03/09	9	42.27	3	42.30	42.20	6	1,739	0.34%
2023/03/07	6	40.85	0	0.00	41.00	6	1,553	0.39%
2023/03/06	0	0.00	2	41.40	41.45	-2	1,494	-0.13%
2023/03/03	3	42.38	2	42.58	42.75	1	1,384	0.07%
2023/03/02	5	40.91	5	40.98	41.35	0	1,175	0.00%
2023/02/24	0	38.70	0	0.00	38.60	0	933	0.00%
2023/02/23	0	0.00	0	38.75	38.65	0	920	0.00%
2023/02/21	0	38.35	1	38.35	38.60	-1	907	-0.11%
2023/02/20	1	38.25	0	0.00	38.25	1	905	0.11%
2023/02/15	1	37.50	0	0.00	37.60	1	929	0.11%
2023/02/10	0	37.60	0	0.00	37.40	0	964	0.00%
2023/02/08	3	37.47	2	37.35	37.45	1	968	0.10%
2023/02/07	0	0.00	10	38.28	38.25	-10	921	-1.08%
2023/02/03	1	38.00	0	0.00	38.30	1	920	0.11%
2023/01/16	1	36.65	0	0.00	36.60	1	851	0.12%
2023/01/10	0	0.00	2	37.10	37.10	-2	873	-0.23%
2023/01/06	0	0.00	10	37.00	37.00	-10	876	-1.14%
2023/01/05	0	37.05	3	37.00	36.85	-3	894	-0.33%
2023/01/04	0	0.00	2	36.20	36.20	-2	878	-0.23%
2023/01/03	0	0.00	1	35.85	35.80	-1	887	-0.11%
2022/12/28	0	0.00	1	36.00	35.80	-1	905	-0.11%
2022/12/26	1	35.90	0	0.00	35.85	1	918	0.11%
2022/12/21	3	35.43	0	0.00	35.50	3	996	0.30%
2022/12/19	2	35.70	0	0.00	35.90	2	1,039	0.19%
2022/12/16	5	36.11	0	0.00	35.85	5	1,044	0.48%
2022/12/15	4	36.54	0	0.00	36.55	4	1,032	0.39%
2022/12/14	1	36.45	0	0.00	36.50	1	1,048	0.10%
2022/12/12	2	36.40	0	0.00	36.40	2	1,061	0.19%
2022/12/08	1	36.15	0	0.00	36.55	1	1,114	0.09%
2022/12/07	1	36.45	0	0.00	36.40	1	1,132	0.09%
2022/12/05	0	0.00	2	38.20	38.10	-2	1,132	-0.18%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/29	0	0.00	2	37.23	37.30	-2	1,157	-0.17%
2022/11/25	1	36.95	0	0.00	36.95	1	1,184	0.08%
2022/11/21	0	0.00	1	36.55	36.55	-1	1,219	-0.08%
2022/11/17	1	36.70	0	0.00	36.70	1	1,230	0.08%
2022/11/11	0	0.00	1	36.55	36.40	-1	1,248	-0.08%
2022/11/10	1	35.70	0	0.00	36.30	1	1,244	0.08%
2022/09/26	0	0.00	2	34.05	34.05	-2	1,989	-0.10%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/13	0	0.00	1	37.05	36.85	-1	2,080	-0.05%
2022/09/07	0	35.80	0	0.00	35.65	0	2,111	0.00%
2022/09/01	0	0.00	2	37.15	37.20	-2	2,096	-0.10%
2022/08/25	1	38.15	2	38.40	38.15	-1	2,067	-0.05%
2022/08/24	2	37.90	0	0.00	38.10	2	2,077	0.10%
2022/08/15	1.1	38.65	1	38.65	38.70	0.1	2,078	0.00%
2022/08/12	2	38.45	1	38.55	38.70	1	2,076	0.05%
2022/08/10	3	37.15	0	0.00	37.10	3	2,062	0.15%
2022/08/05	0	0.00	5	36.65	36.70	-5	2,114	-0.24%
2022/08/02	1	37.25	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0	0.00	1	37.70	37.80	-1	2,233	-0.04%
2022/07/28	1	37.00	0	0.00	37.05	1	2,239	0.04%
2022/07/27	0	0.00	1	36.85	36.95	-1	2,241	-0.04%
2022/07/26	3	36.77	0	0.00	36.80	3	2,236	0.13%
2022/07/25	0	0.00	0	37.25	37.10	0	2,241	0.00%
2022/07/22	1	37.45	0	0.00	37.30	1	2,262	0.04%
2022/07/20	0	0.00	1	36.15	35.95	-1	2,304	-0.04%
2022/07/15	3	34.05	0.4	34.20	34.05	2.6	2,305	0.11%
2022/07/14	2	34.60	0	0.00	34.45	2	2,277	0.09%
2022/07/13	3.1	38.67	0	0.00	38.70	3.1	2,180	0.14%
2022/07/12	1	38.20	0	0.00	37.80	1	2,130	0.05%
2022/07/11	1	39.90	0	0.00	39.20	1	2,083	0.05%
2022/07/08	3	40.80	0	0.00	40.90	3	2,032	0.15%
2022/07/06	1	40.00	0.6	39.90	39.50	0.5	2,021	0.02%
2022/07/04	1	40.10	0	0.00	39.85	1	2,061	0.05%
2022/07/01	2	40.55	0	0.00	39.90	2	2,113	0.09%
2022/06/30	2	42.08	0	0.00	42.05	2	2,074	0.10%
2022/06/29	1	43.65	0	0.00	43.30	1	2,064	0.05%
2022/06/28	2	43.90	0	0.00	43.90	2	2,102	0.10%
2022/06/23	1	43.30	0	43.00	43.05	1	2,219	0.04%
2022/06/22	1	43.90	0	0.00	43.55	1	2,255	0.04%
2022/06/20	0	0.00	20	43.95	43.95	-20	2,590	-0.77%
2022/06/16	0.2	46.70	0	0.00	46.50	0.2	2,620	0.01%
2022/06/13	0	0.00	1	47.40	47.35	-1	2,893	-0.03%
2022/06/10	1	48.00	0.2	48.10	48.05	0.8	2,937	0.03%
2022/05/26	0	0.00	1	48.40	47.80	-1	3,656	-0.03%
2022/05/24	0	0.00	1	47.75	47.90	-1	3,836	-0.03%
2022/05/23	0	0.00	0.1	48.05	48.05	-0.1	3,889	0.00%
2022/05/19	0	0.00	3	47.47	47.60	-3	4,122	-0.07%
2022/05/16	0	0.00	0.4	46.50	46.35	-0.4	5,858	-0.01%
2022/05/13	0	0.00	1	46.85	46.90	-1	5,964	-0.02%
2022/05/12	1	46.05	0	0.00	46.25	1	5,997	0.02%
2022/05/10	1	46.30	4	45.99	47.20	-3	5,997	-0.05%
2022/05/09	3.4	47.12	0	0.00	46.90	3.4	6,009	0.06%
2022/05/06	1	46.05	0	0.00	46.30	1	5,931	0.02%
2022/05/04	1	46.25	0	0.00	46.25	1	5,958	0.02%
2022/04/29	2	46.00	0	0.00	46.25	2	6,041	0.03%
2022/04/28	1	45.15	0	0.00	45.15	1	6,072	0.02%
2022/04/27	0.1	45.55	0	0.00	45.15	0.1	6,080	0.00%
2022/04/26	1	47.00	1	46.35	46.15	0	6,086	0.00%
2022/04/18	1	47.65	0	0.00	47.55	1	6,145	0.02%
2022/04/15	0.1	48.50	0	0.00	48.15	0.1	6,147	0.00%
2022/04/14	0	0.00	1	48.70	48.70	-1	6,173	-0.02%
2022/04/12	0	0.00	3	48.90	48.25	-3	6,291	-0.05%
2022/04/11	8	49.15	16	49.80	49.15	-8	6,341	-0.13%
2022/04/08	4.3	50.41	0	0.00	50.40	4.3	6,382	0.07%
2022/04/07	3	51.20	0	0.00	50.40	3	6,601	0.05%
2022/04/01	2	51.70	0	0.00	52.00	2	6,918	0.03%
2022/03/31	4	52.33	1	52.60	52.00	3	6,928	0.04%
2022/03/30	2	52.35	0	0.00	52.40	2	6,909	0.03%
2022/03/29	1	52.60	1	52.00	52.20	0	6,968	0.00%
2022/03/25	6	51.33	0	0.00	51.20	6	6,894	0.09%
2022/03/24	3	51.57	1	51.80	51.80	2	6,856	0.03%
2022/03/23	24.3	51.34	0	0.00	51.40	24.3	6,850	0.35%
2022/03/22	0	0.00	2	53.00	53.30	-2	6,536	-0.03%
2022/03/21	0	0.00	2	52.35	52.50	-2	6,522	-0.03%
2022/03/18	1	51.30	1	51.70	51.30	0	6,581	0.00%
2022/03/17	1	51.00	1	51.70	51.30	0	6,452	0.00%
2022/03/15	3	51.40	0	0.00	51.10	3	6,611	0.05%
2022/03/14	18	52.24	1	52.90	52.40	17	6,713	0.25%
2022/03/11	1	52.70	0.5	52.60	52.60	0.5	6,925	0.01%
2022/03/10	3	52.23	4	52.38	52.40	-1	6,905	-0.01%
2022/03/09	5	50.80	1	51.40	51.40	4	6,835	0.06%
2022/03/08	2	51.15	2	51.00	49.85	0	6,797	0.00%
2022/03/07	2	51.65	6	52.63	51.70	-4	6,688	-0.06%
2022/03/04	0.6	54.20	0	0.00	54.00	0.6	6,622	0.01%
2022/03/03	1	54.60	0	0.00	54.30	1	6,613	0.02%
2022/03/02	0	53.65	0	0.00	53.70	0	6,526	0.00%
2022/02/25	0.4	53.01	1	53.50	53.10	-0.6	6,451	-0.01%
2022/02/22	3	52.80	2	52.30	52.30	1	6,318	0.02%
2022/02/21	6	53.33	2	53.20	53.20	4	6,204	0.06%
2022/02/18	1	53.00	6	53.37	53.60	-5	6,091	-0.08%
2022/02/17	26.5	55.16	11.1	53.92	53.90	15.4	5,972	0.26%
2022/02/16	9	54.08	14	54.11	54.70	-5	4,980	-0.10%
2022/02/15	0	0.00	3	50.63	50.70	-3	4,395	-0.07%
2022/02/14	1	49.65	0	0.00	49.65	1	4,292	0.02%
2022/02/09	1	49.10	10	49.25	49.65	-9	4,255	-0.21%
2022/01/26	0	0.00	6.5	48.08	48.30	-6.5	4,439	-0.15%
2022/01/24	1	48.60	0	0.00	48.55	1	4,459	0.02%
2022/01/21	0	0.00	5	49.15	49.15	-5	4,479	-0.11%
2022/01/18	0	0.00	3	50.30	50.70	-3	4,407	-0.07%
2022/01/14	0	0.00	2	49.10	49.35	-2	4,371	-0.05%
2022/01/13	1	50.30	3	49.75	49.70	-2	4,374	-0.05%
2022/01/11	2	49.65	0	0.00	49.50	2	4,320	0.05%
2022/01/07	3	49.53	0	0.00	49.20	3	4,263	0.07%
2022/01/05	0	0.00	36	49.82	49.75	-36	4,301	-0.84%
2022/01/03	0	0.00	1	51.00	51.00	-1	4,155	-0.02%
2021/12/30	3	49.77	12	49.91	50.50	-9	4,067	-0.22%
2021/12/29	14	49.12	23	49.80	49.70	-9	3,845	-0.23%
2021/12/28	27	48.76	0	0.00	48.90	27	3,648	0.74%
2021/12/27	5	47.40	0	0.00	47.70	5	3,515	0.14%
2021/12/24	1	47.20	1	47.20	47.20	0	3,544	0.00%
2021/12/23	2	47.15	3	47.07	47.15	-1	3,542	-0.03%
2021/12/22	0	0.00	0.1	47.85	47.90	-0.1	3,491	0.00%
2021/12/21	0	0.00	3	47.42	47.60	-3	3,473	-0.09%
2021/12/20	2	47.65	0	0.00	47.50	2	3,481	0.06%
2021/12/17	3	47.55	2	47.70	47.70	1	3,515	0.03%
2021/12/16	0	0.00	1	47.15	47.15	-1	3,497	-0.03%
2021/12/15	0	0.00	1	47.15	47.10	-1	3,530	-0.03%
2021/12/14	2	47.50	1	47.30	46.90	1	3,557	0.03%
2021/12/13	2	47.73	0	0.00	47.95	2	3,473	0.06%
2021/12/10	1	47.00	0	0.00	47.20	1	3,442	0.03%
2021/12/09	2	47.33	4	47.59	47.65	-2	3,461	-0.06%
2021/12/08	6	47.22	1	47.40	47.00	5	3,405	0.15%
2021/12/07	2	46.70	6	46.74	46.80	-4	3,422	-0.12%
2021/12/06	1	44.85	0	0.00	44.90	1	3,209	0.03%
2021/12/01	3	44.72	3	44.75	44.95	0	3,232	0.00%
2021/11/30	0	0.00	67	44.51	45.00	-67	3,218	-2.08%
2021/11/29	16	43.18	3	44.00	43.90	13	3,149	0.41%
2021/11/26	32	44.04	0	0.00	43.95	32	3,117	1.03%
2021/11/25	0	0.00	30	44.61	44.50	-30	3,109	-0.96%
2021/11/24	3	44.25	0	0.00	44.35	3	3,118	0.10%
2021/11/23	10	44.20	0	0.00	44.15	10	3,137	0.32%
2021/11/22	0	0.00	60.3	44.59	44.60	-60.3	3,145	-1.92%
2021/11/19	32	44.05	5	43.95	44.00	27	3,103	0.87%
2021/11/18	0	0.00	5	44.55	44.35	-5	3,088	-0.16%
2021/11/17	0	0.00	0	44.30	44.30	0	3,100	0.00%
2021/11/15	0	0.00	5	44.80	44.60	-5	3,107	-0.16%
2021/11/12	1	44.75	13	44.47	44.45	-12	3,129	-0.38%
2021/11/11	0	0.00	20.6	44.53	44.20	-20.6	3,130	-0.66%
2021/11/10	0	0.00	3	44.12	44.20	-3	3,148	-0.10%
2021/11/08	1	43.40	0	0.00	43.30	1	3,309	0.03%
2021/11/05	5	42.95	0	0.00	43.40	5	3,389	0.15%
2021/11/04	7	43.30	5.1	43.59	43.10	1.9	3,437	0.06%
2021/11/03	0	0.00	11	44.60	45.10	-11	3,330	-0.33%
2021/11/02	7	43.99	0	0.00	43.80	7	3,526	0.20%
2021/11/01	0	0.00	2	44.90	44.60	-2	3,687	-0.05%
2021/10/29	0	0.00	7	44.67	44.85	-7	3,675	-0.19%
2021/10/28	9	43.85	20	44.15	44.00	-11	3,647	-0.30%
2021/10/27	0	0.00	1	43.60	43.60	-1	3,669	-0.03%
2021/10/26	2	43.50	16	43.64	43.50	-14	3,735	-0.37%
2021/10/21	6	42.26	0	0.00	41.80	6	3,912	0.15%
2021/10/18	1	41.95	0	0.00	42.00	1	4,603	0.02%
2021/10/15	0.3	42.20	0	0.00	42.10	0.3	4,704	0.01%
2021/10/14	10	41.60	0	0.00	41.80	10	4,822	0.21%
2021/10/13	10	41.55	0	0.00	41.75	10	4,953	0.20%
2021/10/12	28	42.59	0	0.00	43.00	28	5,007	0.56%
2021/10/08	10	43.40	0	0.00	43.15	10	5,008	0.20%
2021/10/07	0	0.00	1	43.35	43.45	-1	5,056	-0.02%
2021/10/06	10	43.30	0	0.00	43.10	10	5,192	0.19%
2021/10/05	5	42.60	1	42.50	42.60	4	5,324	0.08%
2021/10/04	7	42.50	0	0.00	42.15	7	5,385	0.13%
2021/10/01	45	43.44	0	0.00	43.00	45	5,441	0.83%
2021/09/30	11	44.10	0	0.00	44.30	11	5,575	0.20%
2021/09/29	13	44.30	0	0.00	44.25	13	5,850	0.22%
2021/09/28	1	44.70	6	44.65	44.95	-5	6,001	-0.08%
2021/09/27	1	44.85	2	45.00	44.85	-1	6,003	-0.02%
2021/09/24	1	45.20	0	0.00	45.20	1	6,013	0.02%
2021/09/23	0.1	45.55	0	0.00	45.60	0.1	5,989	0.00%
2021/09/22	2	45.20	7	45.31	45.25	-5	6,027	-0.08%
2021/09/17	0	0.00	1	45.80	45.95	-1	5,996	-0.02%
2021/09/16	1	45.30	0	0.00	45.30	1	5,946	0.02%
2021/09/15	2	45.35	5	45.45	45.05	-3	5,931	-0.05%
2021/09/14	12	46.01	8	45.90	45.80	4	5,898	0.07%
2021/09/13	0	0.00	1.2	45.38	45.50	-1.2	5,814	-0.02%
2021/09/10	5.1	45.13	45	44.93	45.25	-39.9	5,733	-0.70%
2021/09/09	0	0.00	12	43.88	44.10	-12	5,593	-0.21%
2021/09/08	47	43.21	0	0.00	43.10	47	5,573	0.84%
2021/09/07	0.2	43.50	0	0.00	43.55	0.2	5,598	0.00%
2021/09/06	2	42.75	6	43.10	42.70	-4	5,591	-0.07%
2021/09/02	0	0.00	10	43.25	43.15	-10	5,606	-0.18%
2021/08/30	1	43.80	0	0.00	43.55	1	5,626	0.02%
2021/08/27	6	43.88	0	0.00	43.80	6	5,638	0.11%
2021/08/26	0	0.00	10	43.55	43.90	-10	5,640	-0.18%
2021/08/25	0	0.00	16	43.34	43.35	-16	5,656	-0.28%
2021/08/24	0	0.00	5	43.25	42.75	-5	5,672	-0.09%
2021/08/19	35	42.50	0	0.00	42.30	35	5,732	0.61%
2021/08/18	3	42.50	10	42.85	43.45	-7	5,718	-0.12%
2021/08/17	9	42.29	9	43.12	42.10	0	5,718	0.00%
2021/08/16	97	42.47	37	42.22	42.50	60	5,723	1.05%
2021/08/12	5	43.15	10	43.00	43.95	-5	5,711	-0.09%
2021/08/11	11	41.85	1.1	42.07	41.85	9.9	5,663	0.17%
2021/08/10	0	0.00	5	42.66	42.55	-5	5,794	-0.09%
2021/08/09	1	43.60	0	0.00	43.50	1	5,853	0.02%
2021/08/06	4	44.30	2	44.28	44.30	2	5,893	0.03%
2021/08/05	3	45.67	5.1	46.07	46.50	-2.1	5,750	-0.04%
2021/08/04	3	44.05	0.1	44.25	44.20	2.9	5,714	0.05%
2021/08/02	2	43.85	10	43.80	44.15	-8	5,832	-0.14%
2021/07/30	1.1	44.47	0	0.00	44.30	1.1	5,866	0.02%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/27	2	45.60	0	0.00	45.30	2	5,960	0.03%
2021/07/26	1.4	45.11	5	45.61	45.80	-3.6	5,963	-0.06%
2021/07/23	1	44.40	1	44.30	44.65	0	5,942	0.00%
2021/07/22	53	47.07	41	47.00	44.80	12	5,851	0.21%
2021/07/21	2	45.30	11	45.00	45.05	-9	5,432	-0.17%
2021/07/20	0	0.00	1	46.40	45.50	-1	5,456	-0.02%
2021/07/19	1.1	46.24	8.8	45.99	46.45	-7.7	5,649	-0.14%
2021/07/16	8	45.39	4	45.19	45.25	4	5,901	0.07%
2021/07/13	1	44.95	11	44.16	44.30	-10	6,135	-0.16%
2021/07/12	0	0.00	1.3	44.00	44.30	-1.3	6,160	-0.02%
2021/07/09	1	42.60	1	43.10	43.30	0	6,113	0.00%
2021/07/08	0.1	43.00	12	43.60	43.10	-11.9	6,189	-0.19%
2021/07/07	22.2	43.20	1.4	43.36	43.50	20.8	6,245	0.33%
2021/07/06	1	43.45	0.1	42.95	42.65	0.9	6,231	0.01%
2021/07/05	10.1	41.75	8	41.70	42.15	2.1	6,150	0.03%
2021/07/01	8	39.89	0	0.00	39.75	8	6,184	0.13%
2021/06/30	8	40.19	0	0.00	40.25	8	6,207	0.13%
2021/06/29	12	40.05	0	0.00	40.25	12	6,215	0.19%
2021/06/28	0	0.00	1	39.90	39.85	-1	6,190	-0.02%
2021/06/25	10	39.77	0	0.00	39.70	10	6,217	0.16%
2021/06/23	0	0.00	1	39.50	39.50	-1	6,288	-0.02%
2021/06/21	2.1	39.40	0	0.00	39.35	2.1	6,401	0.03%
2021/06/18	1	39.85	0	0.00	40.00	1	6,460	0.02%
2021/06/15	3	39.68	10	39.75	39.70	-7	6,621	-0.11%
2021/06/10	0.9	39.90	0	0.00	39.65	0.9	6,899	0.01%
2021/06/09	3	39.50	0	0.00	39.50	3	7,084	0.04%
2021/06/08	0.1	40.10	0	0.00	39.95	0.1	7,157	0.00%
2021/06/04	1	39.60	0	0.00	39.50	1	7,276	0.01%
2021/06/03	0	0.00	3	40.10	39.95	-3	7,398	-0.04%
2021/06/01	5	40.25	0	0.00	40.25	5	7,379	0.07%
2021/05/31	1.1	39.80	0	0.00	39.70	1.1	7,368	0.01%
2021/05/27	0	0.00	10	38.95	39.50	-10	7,460	-0.13%
2021/05/26	0	0.00	1	39.05	39.15	-1	7,474	-0.01%
2021/05/25	5	38.87	9	39.11	39.00	-4	7,507	-0.05%
2021/05/20	3	37.87	3.1	37.85	37.80	-0.1	7,617	0.00%
2021/05/19	11	37.70	5	37.91	38.10	6	7,637	0.08%
2021/05/18	0	0.00	2	36.65	37.30	-2	7,613	-0.03%
2021/05/17	3	36.95	0	0.00	35.85	3	7,463	0.04%
2021/05/13	0.8	37.70	0	0.00	37.80	0.8	7,343	0.01%
2021/05/12	1	38.00	3	37.45	37.80	-2	7,256	-0.03%
2021/05/11	5	40.27	11	40.19	40.45	-6	7,117	-0.08%
2021/05/10	0	0.00	10	42.55	42.80	-10	7,054	-0.14%
2021/05/07	1	42.35	0	0.00	42.50	1	7,085	0.01%
2021/05/03	2.1	41.68	0	0.00	41.80	2.1	7,214	0.03%
2021/04/29	1	42.00	11	42.08	42.00	-10	7,174	-0.14%
2021/04/28	0.1	42.85	4	42.69	42.70	-3.9	7,152	-0.05%
2021/04/27	16.2	42.41	2	42.35	42.55	14.2	7,270	0.20%
2021/04/26	7	42.29	2	42.55	43.25	5	7,365	0.07%
2021/04/23	9	41.81	0	0.00	41.10	9	7,273	0.12%
2021/04/22	19	44.20	17	43.84	43.00	2	6,989	0.03%
2021/04/21	16	48.51	0	0.00	48.50	16	6,614	0.24%
2021/04/20	26.1	48.75	5	48.50	48.80	21.1	6,487	0.33%
2021/04/19	1	48.65	6.1	48.62	48.75	-5.1	6,432	-0.08%
2021/04/16	5	47.85	5	47.42	47.85	0	6,365	0.00%
2021/04/15	0	0.00	1	46.45	46.55	-1	6,269	-0.02%
2021/04/14	3	45.21	3	46.55	45.70	0	6,174	0.00%
2021/04/13	3	46.08	11	46.13	45.85	-8	6,082	-0.13%
2021/04/12	4	46.66	0	0.00	46.75	4	5,951	0.07%
2021/04/09	7.1	45.79	7.1	45.93	46.35	0	5,797	0.00%
2021/04/08	6	44.90	2.1	45.09	45.00	3.9	5,596	0.07%
2021/04/07	2	44.25	8	44.19	44.50	-6	5,526	-0.11%
2021/04/06	1	43.05	0	0.00	43.10	1	5,414	0.02%
2021/04/01	5	42.75	0	0.00	42.85	5	5,386	0.09%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/29	0	0.00	2	42.40	42.70	-2	5,359	-0.04%
2021/03/26	0	0.00	1	42.25	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	6	41.86	41.90	-6	5,375	-0.11%
2021/03/23	3.1	42.15	0	0.00	42.15	3.1	5,342	0.06%
2021/03/22	1.3	42.53	20	42.55	42.65	-18.7	5,350	-0.35%
2021/03/19	2.3	42.87	0	0.00	42.80	2.3	5,381	0.04%
2021/03/18	26	42.63	1	42.60	42.65	25	5,313	0.47%
2021/03/17	1	42.60	0	0.00	42.60	1	5,379	0.02%
2021/03/16	5	42.73	5	42.47	42.65	0	5,455	0.00%
2021/03/15	2	41.70	12	41.67	42.45	-10	5,319	-0.19%
2021/03/12	10	40.40	2	40.00	40.50	8	5,182	0.15%
2021/03/10	3	39.13	2	39.30	39.25	1	5,238	0.02%
2021/03/02	10	39.25	0	39.20	39.00	10	5,472	0.18%
2021/02/26	2	37.90	1	38.15	38.85	1	5,470	0.02%
2021/02/25	1	37.95	3	38.10	38.25	-2	5,432	-0.04%
2021/02/23	1	38.30	1	38.15	38.40	0	5,377	0.00%
2021/02/22	0	0.00	10	38.20	38.50	-10	5,335	-0.19%
2021/02/19	1	37.45	4	37.21	37.45	-3	5,240	-0.06%
2021/02/18	0	0.00	8	37.12	37.10	-8	5,210	-0.15%
2021/02/17	0	0.00	1	36.65	36.65	-1	5,207	-0.02%
2021/02/04	0	0.00	31	35.96	36.00	-31	5,172	-0.60%
2021/02/03	0	0.00	10	34.82	34.90	-10	5,093	-0.20%
2021/02/02	1	34.90	0.1	35.00	35.00	0.9	5,080	0.02%
2021/02/01	1	34.60	0	0.00	34.60	1	5,063	0.02%
2021/01/29	8	35.10	2	35.35	34.85	6	5,020	0.12%
2021/01/28	4	35.96	13	35.86	35.80	-9	4,927	-0.18%
2021/01/27	5.1	36.90	0.1	37.25	36.85	5	4,836	0.10%
2021/01/26	14	36.50	3	36.60	36.70	11	4,746	0.23%
2021/01/25	30	36.00	0.1	35.80	36.00	30	4,509	0.66%
2021/01/22	0	0.00	1	35.20	35.65	-1	4,485	-0.02%
2021/01/21	2	35.58	0	0.00	35.20	2	4,457	0.04%
2021/01/20	13	35.71	0	0.00	35.50	13	4,432	0.29%
2021/01/19	5	35.90	2	35.85	35.95	3	4,299	0.07%
2021/01/15	0	0.00	1	35.00	35.00	-1	4,121	-0.02%
2021/01/13	0	0.00	2	35.30	35.15	-2	4,080	-0.05%
2021/01/12	5	35.11	0	0.00	35.00	5	4,043	0.12%
2021/01/11	0	0.00	1	34.85	35.20	-1	3,938	-0.03%
2021/01/08	5	34.65	2	34.68	34.70	3	3,852	0.08%
2021/01/07	1	33.95	0	0.00	34.20	1	3,772	0.03%
2021/01/06	2	34.18	10	33.90	33.85	-8	3,748	-0.21%
2021/01/04	1	34.40	1	34.40	34.45	0	3,696	0.00%
2020/12/30	1	34.25	0	0.00	34.25	1	3,667	0.03%
2020/12/28	5	34.70	0	0.00	34.70	5	3,609	0.14%
2020/12/24	1	34.55	0	0.00	34.45	1	3,557	0.03%
2020/12/22	2	33.95	0	0.00	33.95	2	3,497	0.06%
2020/12/21	1	34.25	0	0.00	34.30	1	3,468	0.03%
2020/12/16	0	0.00	3	34.90	34.95	-3	3,325	-0.09%
2020/12/11	5	34.60	2.1	34.90	34.60	2.9	3,089	0.10%
2020/12/10	12	34.80	20.1	34.72	34.80	-8.1	2,972	-0.27%
2020/12/08	5	33.55	6	33.64	33.75	-1	2,700	-0.04%
2020/12/07	1	33.60	2	33.65	33.90	-1	2,640	-0.04%
2020/12/04	1	33.40	3	33.53	33.40	-2	2,541	-0.08%
2020/12/03	3	33.17	1.1	33.24	32.90	1.9	2,397	0.08%
2020/12/02	0	0.00	1.6	32.94	33.15	-1.6	2,326	-0.07%
2020/12/01	0	0.00	1	32.55	32.60	-1	2,202	-0.05%
2020/11/30	0	0.00	7	32.64	32.60	-7	2,168	-0.32%
2020/11/27	0	0.00	1	32.30	32.35	-1	2,088	-0.05%
2020/11/26	3	32.38	0	0.00	32.40	3	2,030	0.15%
2020/11/25	5	31.60	0	0.00	31.60	5	1,851	0.27%
2020/11/23	2	31.40	0	0.00	31.35	2	1,739	0.11%
2020/11/19	2	31.00	1	31.00	31.00	1	1,689	0.06%
2020/11/18	2	31.00	0	0.00	31.00	2	1,681	0.12%
2020/11/17	1	30.95	8	30.95	30.95	-7	1,668	-0.42%
2020/11/16	1	31.05	3	31.02	31.05	-2	1,704	-0.12%
2020/11/12	5	30.55	0	0.00	30.55	5	1,671	0.30%
2020/11/11	1	30.25	0	0.00	30.20	1	1,635	0.06%
2020/11/09	1	30.20	10	30.30	30.30	-9	1,626	-0.55%
2020/11/02	0	0.00	15	30.05	30.15	-15	1,707	-0.88%
2020/10/28	17	30.25	5	30.15	30.20	12	1,647	0.73%
2020/10/27	0	0.00	6	30.20	30.20	-6	1,627	-0.37%
2020/10/26	2	30.00	1	30.00	30.00	1	1,604	0.06%
2020/10/16	1	29.65	60	29.65	29.50	-59	1,734	-3.40%
2020/10/12	0	0.00	20	29.85	29.90	-20	1,783	-1.12%
2020/09/24	10	29.25	0	0.00	29.05	10	2,234	0.45%
2020/09/22	0	0.00	0.4	29.45	29.35	-0.4	2,275	-0.02%
2020/09/15	10	29.55	0	0.00	29.55	10	2,392	0.42%
2020/09/11	6	29.50	0	0.00	29.55	6	2,664	0.23%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/08/20	0	0.00	1	29.40	29.25	-1	3,487	-0.03%
2020/08/17	2	30.40	10	30.40	30.45	-8	3,600	-0.22%
2020/08/14	1	30.25	0	0.00	30.30	1	3,672	0.03%
2020/08/13	10	30.15	0	0.00	30.10	10	3,691	0.27%
2020/08/07	0	0.00	7	30.16	30.40	-7	3,907	-0.18%
2020/07/30	1	29.60	0	0.00	29.75	1	4,195	0.02%
2020/07/28	0	0.00	10	29.35	29.00	-10	4,304	-0.23%
2020/07/27	2	29.35	0	0.00	29.35	2	4,399	0.05%
2020/07/24	2	29.60	0	0.00	29.60	2	4,502	0.04%
2020/07/23	2	30.10	0	0.00	30.15	2	4,671	0.04%
2020/07/22	0.2	30.10	1	30.05	30.10	-0.8	4,754	-0.02%
2020/07/21	30	30.00	0	0.00	29.90	30	4,869	0.62%
2020/07/16	5	30.05	0	0.00	30.00	5	5,373	0.09%
2020/07/15	0	0.00	10	30.00	30.00	-10	5,486	-0.18%
2020/07/14	0	0.00	10	30.20	30.05	-10	5,622	-0.18%
2020/07/13	5	30.30	3	30.35	30.30	2	5,814	0.03%
2020/07/09	11	30.99	0	0.00	30.85	11	6,006	0.18%
2020/07/08	1	30.55	0	0.00	30.60	1	6,067	0.02%
2020/07/06	30	30.95	0	0.00	30.75	30	6,167	0.49%
2020/07/02	0	0.00	5	30.10	30.15	-5	6,161	-0.08%
2020/06/29	1	29.50	0	0.00	29.55	1	6,211	0.02%
2020/06/24	5	29.85	3	29.80	29.80	2	6,200	0.03%
2020/06/23	10	29.90	0	0.00	29.95	10	6,227	0.16%
2020/06/22	4	30.01	3	29.95	30.00	1	6,242	0.02%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/18	5	29.40	4	29.40	29.45	1	6,153	0.02%
2020/06/16	0	0.00	3	29.95	29.85	-3	6,135	-0.05%
2020/06/15	3	29.97	0	0.00	29.70	3	6,208	0.05%
2020/06/12	3	29.85	1	29.70	29.85	2	6,229	0.03%
2020/06/11	1	30.30	5	30.55	30.05	-4	6,262	-0.06%
2020/06/10	0	0.00	12	30.50	30.70	-12	6,292	-0.19%
2020/06/09	2.2	30.61	0	0.00	30.65	2.2	6,386	0.03%
2020/06/08	7	31.08	0	0.00	30.95	7	6,409	0.11%
2020/06/05	3	30.87	1	31.25	31.35	2	6,387	0.03%
2020/06/04	1	30.15	0	0.00	30.20	1	6,262	0.02%
2020/06/02	10	30.24	0	0.00	30.30	10	6,461	0.15%
2020/06/01	0	0.00	5	29.85	29.95	-5	6,431	-0.08%
2020/05/29	5	29.50	0	0.00	29.50	5	6,410	0.08%
2020/05/28	0	0.00	2	29.95	29.70	-2	6,371	-0.03%
2020/05/27	0	0.00	2	29.83	29.85	-2	6,349	-0.03%
2020/05/26	1	30.00	1	30.10	29.80	0	6,333	0.00%
2020/05/25	1	29.55	1	29.85	29.95	0	6,292	0.00%
2020/05/20	0	0.00	1	30.30	30.65	-1	6,054	-0.02%
2020/05/18	1	30.65	0	0.00	30.65	1	6,023	0.02%
2020/05/15	1	31.15	4	30.90	30.70	-3	5,998	-0.05%
2020/05/14	3	31.80	0	0.00	31.35	3	5,926	0.05%
2020/05/13	4	32.45	0	0.00	32.40	4	5,884	0.07%
2020/05/12	2	32.70	0	0.00	32.80	2	5,851	0.03%
2020/05/11	0	0.00	1	32.25	32.25	-1	5,803	-0.02%
2020/05/08	3	31.90	5	31.96	31.90	-2	5,762	-0.03%
2020/05/07	3	32.45	0	0.00	32.45	3	5,676	0.05%
2020/05/06	1	32.30	1	32.75	32.40	0	5,663	0.00%
2020/05/05	7	32.86	0	0.00	32.65	7	5,648	0.12%
2020/05/04	16	33.03	2	32.90	32.80	14	5,626	0.25%
2020/04/30	6	33.78	4	33.76	33.70	2	5,580	0.04%
2020/04/29	0	0.00	14	34.16	34.20	-14	5,545	-0.25%
2020/04/28	2	33.55	40.2	33.88	34.10	-38.2	5,516	-0.69%
2020/04/27	2.2	32.38	0	0.00	32.30	2.2	5,336	0.04%
2020/04/24	8	31.94	2	31.80	31.85	6	5,273	0.11%
2020/04/23	6	32.51	0	0.00	32.15	6	5,168	0.12%
2020/04/22	1	34.85	13	34.95	34.95	-12	4,997	-0.24%
2020/04/21	15	35.07	3	35.30	35.00	12	4,864	0.25%
2020/04/20	1	35.20	9	35.19	35.35	-8	4,729	-0.17%
2020/04/17	12	34.93	17	35.21	34.95	-5	4,768	-0.10%
2020/04/16	3	34.65	12	35.22	35.20	-9	4,690	-0.19%
2020/04/15	7	34.19	0	0.00	34.45	7	4,536	0.15%
2020/04/14	3	33.62	2	33.75	33.90	1	4,471	0.02%
2020/04/13	4	32.99	6	33.33	33.30	-2	4,367	-0.05%
2020/04/10	4	32.48	2	32.80	32.80	2	4,260	0.05%
2020/04/08	5	31.70	6	31.85	32.00	-1	4,155	-0.02%
2020/04/06	0	0.00	1	30.55	30.55	-1	3,975	-0.03%
2020/04/01	0	0.00	10	30.40	30.45	-10	3,919	-0.26%
2020/03/31	0	0.00	10	30.30	30.30	-10	3,885	-0.26%
2020/03/30	0	0.00	10	29.75	29.90	-10	3,840	-0.26%
2020/03/26	0	0.00	20	29.58	29.60	-20	3,764	-0.53%
2020/03/24	20	28.45	0	0.00	28.40	20	3,680	0.54%
2020/03/23	10	27.30	0	0.00	27.55	10	3,723	0.27%
2020/03/20	11	28.91	1	28.90	28.40	10	3,721	0.27%
2020/03/18	10	29.75	0	0.00	29.50	10	3,535	0.28%
2020/03/17	3	30.20	0	0.00	30.10	3	3,469	0.09%
2020/03/16	0	0.00	10	31.15	31.20	-10	3,385	-0.30%
2020/03/13	5	30.06	3	30.58	31.45	2	3,305	0.06%
2020/03/12	1	30.90	2	31.63	31.60	-1	3,172	-0.03%
2020/03/11	26	32.53	17	32.59	32.10	9	3,074	0.29%
2020/03/10	1	32.00	0	0.00	32.25	1	3,001	0.03%
2020/03/09	1	31.60	4	31.60	31.35	-3	2,931	-0.10%
2020/03/06	9	32.49	11	32.67	32.65	-2	2,859	-0.07%
2020/03/05	9	31.58	0	0.00	32.00	9	2,628	0.34%
2020/03/04	1	31.00	0	0.00	30.95	1	2,581	0.04%
2020/03/03	1	31.05	0	0.00	31.15	1	2,569	0.04%
2020/02/18	1	31.75	0	0.00	31.70	1	2,433	0.04%
2020/02/17	4	32.05	10	32.00	32.10	-6	2,500	-0.24%
2020/02/14	0	0.00	7	32.09	32.05	-7	2,553	-0.27%
2020/02/04	2	31.85	0	0.00	31.80	2	2,303	0.09%
2020/02/03	3	31.87	2	31.78	32.05	1	2,265	0.04%
2020/01/31	8	32.66	0	0.00	32.70	8	2,152	0.37%
2020/01/30	2	30.40	1.1	30.33	30.65	0.9	2,032	0.04%
2020/01/20	1	32.50	1	32.40	32.30	0	1,955	0.00%
2020/01/16	12	32.07	13	32.08	32.20	-1	1,892	-0.05%
2020/01/14	20	32.00	0	0.00	32.30	20	1,826	1.09%
2020/01/13	9	32.38	2	32.50	32.05	7	1,766	0.40%
2020/01/09	3	31.55	3	31.55	31.15	0	1,515	0.00%
2020/01/08	16	31.20	18	31.29	31.15	-2	1,452	-0.14%
2020/01/07	0	0.00	3	31.00	30.90	-3	1,400	-0.21%
2020/01/03	5	30.90	0	0.00	30.55	5	1,354	0.37%
2019/12/30	0	0.00	2	30.13	30.15	-2	1,429	-0.14%
2019/12/27	0	0.00	2	30.20	30.15	-2	1,468	-0.14%
2019/12/19	0	0.00	1	30.40	30.10	-1	1,518	-0.07%
2019/12/18	19	30.14	22	30.14	30.30	-3	1,499	-0.20%
2019/12/05	0	0.00	1	29.40	29.40	-1	1,476	-0.07%
2019/11/27	2	30.05	2	30.00	30.05	0	1,486	0.00%
2019/11/19	1	30.05	6	30.00	30.05	-5	1,484	-0.34%
2019/11/18	0	0.00	5	30.05	30.00	-5	1,524	-0.33%
2019/11/08	0	0.00	10	29.00	29.05	-10	1,482	-0.67%
2019/10/29	2	29.60	0	0.00	29.25	2	1,550	0.13%
2019/09/26	0	0.00	1	29.10	29.20	-1	2,433	-0.04%
2019/09/23	0	0.00	1	29.50	29.45	-1	2,490	-0.04%
2019/09/20	0	0.00	4	29.30	29.25	-4	2,500	-0.16%
2019/09/19	4	29.05	0	0.00	29.10	4	2,478	0.16%
2019/09/16	1	29.30	0	0.00	29.10	1	2,502	0.04%
2019/09/12	2	29.25	0	0.00	29.25	2	2,499	0.08%
2019/09/11	0	0.00	1	29.50	29.15	-1	2,509	-0.04%
2019/09/03	1	28.75	0	0.00	28.70	1	2,523	0.04%
2019/08/28	0	0.00	1	28.40	28.30	-1	2,614	-0.04%
2019/08/27	1	28.50	0	0.00	28.45	1	2,623	0.04%
2019/08/22	0	0.00	8	28.91	28.90	-8	2,698	-0.30%
2019/08/20	1	28.75	6	28.75	28.75	-5	2,654	-0.19%
2019/08/16	6	28.58	0	0.00	28.55	6	2,650	0.23%
2019/08/08	0	0.00	2	27.90	27.85	-2	2,533	-0.08%
2019/08/07	0	0.00	6	27.70	27.70	-6	2,537	-0.24%
2019/08/06	4	27.00	1	27.15	27.10	3	2,544	0.12%
2019/08/02	1	27.85	0	0.00	27.85	1	2,586	0.04%
2019/08/01	0	0.00	1	28.20	28.20	-1	2,587	-0.04%
2019/07/25	1	27.85	0	0.00	28.15	1	2,537	0.04%
2019/07/24	0	0.00	10	27.95	27.85	-10	2,508	-0.40%
2019/07/19	2	31.90	0	0.00	31.90	2	2,284	0.09%
2019/07/12	3	33.05	3	33.00	33.00	0	1,835	0.00%
2019/07/11	2	32.70	0	0.00	32.90	2	1,780	0.11%
2019/07/09	0	0.00	5	32.05	32.15	-5	1,710	-0.29%
2019/07/08	5	31.85	4	31.93	31.85	1	1,686	0.06%
2019/07/05	2	32.30	13	32.35	32.35	-11	1,841	-0.60%
2019/07/04	13	32.15	0	0.00	32.25	13	1,926	0.67%
2019/07/03	2	32.00	36	32.01	32.05	-34	1,917	-1.77%
2019/07/01	36	31.75	0	0.00	31.80	36	1,903	1.89%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/26	0	0.00	5	31.45	31.50	-5	1,901	-0.26%
2019/06/25	1	31.50	0	0.00	31.40	1	1,910	0.05%
2019/06/21	5	31.40	0	0.00	31.10	5	1,951	0.26%
2019/06/13	15	31.07	0	0.00	31.20	15	2,120	0.71%
2019/06/11	5	30.65	4	30.55	30.70	1	2,241	0.04%
2019/06/10	0	0.00	2	30.15	30.20	-2	2,288	-0.09%
2019/06/06	0	0.00	4	31.31	31.30	-4	2,289	-0.17%
2019/06/05	0	0.00	30	31.50	31.25	-30	2,312	-1.30%
2019/05/31	0	0.00	1	31.50	31.55	-1	2,379	-0.04%
2019/05/17	10	29.95	0	0.00	29.85	10	2,372	0.42%
2019/05/13	20	29.40	0	0.00	29.40	20	2,399	0.83%
2019/05/09	2	30.90	0	0.00	30.70	2	2,404	0.08%
2019/05/06	0	0.00	1	30.70	30.65	-1	2,409	-0.04%
2019/04/25	0	0.00	1	31.35	31.35	-1	2,401	-0.04%
2019/04/12	10	31.85	0	0.00	31.60	10	2,334	0.43%
2019/04/11	17	32.10	17	32.14	32.00	0	2,301	0.00%
2019/04/10	6	31.39	5	31.30	31.70	1	2,097	0.05%
2019/04/08	0	0.00	1	31.50	31.45	-1	1,977	-0.05%
2019/03/29	0	0.00	2	31.40	31.40	-2	1,894	-0.11%
2019/03/25	1	30.85	0	0.00	30.80	1	1,823	0.05%
2019/03/22	0	0.00	2	30.70	30.65	-2	1,773	-0.11%
2019/03/21	1	30.50	0.1	30.95	30.70	0.9	1,747	0.05%
2019/03/19	6	30.75	13	30.87	30.75	-7	1,672	-0.42%
2019/03/14	0	0.00	1	29.85	29.60	-1	1,507	-0.07%
2019/03/12	0	0.00	2	29.60	29.90	-2	1,430	-0.14%
2019/03/11	0	0.00	1	28.95	29.00	-1	1,363	-0.07%
2019/03/08	3	28.98	12	29.10	29.10	-9	1,362	-0.66%
2019/03/07	1	29.85	0	0.00	29.85	1	1,325	0.08%
2019/02/26	0	0.00	3	30.05	29.90	-3	1,293	-0.23%
2019/02/25	0	0.00	1	30.20	30.20	-1	1,276	-0.08%
2019/02/22	1	29.65	0	0.00	29.75	1	1,244	0.08%
2019/02/21	0	0.00	2	29.50	29.60	-2	1,240	-0.16%
2019/02/19	12	29.47	0	0.00	29.40	12	1,236	0.97%
2019/02/18	0	0.00	10	29.35	29.35	-10	1,242	-0.80%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/12	3	29.95	0	0.00	29.80	3	1,298	0.23%
2019/02/11	4	29.60	3	29.80	29.90	1	1,305	0.08%
2019/01/30	6	29.25	0	0.00	29.15	6	1,269	0.47%
2019/01/29	0	0.00	10	28.95	29.20	-10	1,296	-0.77%
2019/01/25	7	28.85	0	0.00	29.05	7	1,388	0.50%
2019/01/24	3	28.95	1	28.90	28.95	2	1,396	0.14%
2019/01/22	4	28.70	12	28.66	28.75	-8	1,439	-0.56%
2019/01/17	0	0.00	3	28.62	28.75	-3	1,504	-0.20%
2019/01/16	0	0.00	1	28.35	28.35	-1	1,607	-0.06%
2019/01/15	2	28.40	0	0.00	28.40	2	1,606	0.12%
2019/01/14	1	28.10	10	28.15	28.15	-9	1,605	-0.56%
2019/01/11	0	0.00	1	28.45	28.55	-1	1,613	-0.06%
2019/01/09	0	0.00	100	27.96	28.15	-100	1,605	-6.23%
2019/01/08	0	0.00	10	27.80	27.60	-10	1,594	-0.63%
2019/01/07	0	0.00	21	27.67	27.75	-21	1,600	-1.31%
2019/01/04	1	26.65	1	27.05	27.25	0	1,618	0.00%
2018/12/26	10	27.10	0	0.00	27.10	10	1,763	0.57%
2018/12/25	11	27.16	0	0.00	27.20	11	1,772	0.62%
2018/12/22	20	27.18	0	0.00	27.10	20	1,777	1.12%
2018/12/21	11	27.25	1	27.20	27.25	10	1,784	0.56%
2018/12/20	41	27.35	0	0.00	27.25	41	1,785	2.30%
2018/12/19	0	0.00	86	27.77	27.55	-86	1,784	-4.82%
2018/12/18	17	27.96	0	0.00	27.90	17	1,778	0.96%
2018/12/17	1	28.35	0	0.00	28.30	1	1,781	0.06%
2018/12/14	20	28.55	0	0.00	28.55	20	1,788	1.12%
2018/12/12	0	0.00	6	28.83	28.85	-6	1,835	-0.33%
2018/12/11	0	0.00	5	28.45	28.45	-5	1,860	-0.27%
2018/12/10	21	27.83	0	0.00	28.15	21	1,881	1.12%
2018/12/07	1	28.40	2	28.43	28.45	-1	1,897	-0.05%
2018/12/06	11	29.02	9	29.45	28.85	2	1,886	0.11%
2018/12/05	21	29.40	0	0.00	29.75	21	1,882	1.12%
2018/12/03	0	0.00	22	30.37	30.30	-22	2,006	-1.10%
2018/11/30	8	29.79	10	29.95	29.95	-2	2,026	-0.10%
2018/11/29	7	29.70	20	29.85	29.65	-13	2,013	-0.65%
2018/11/27	2	29.00	81	29.31	29.50	-79	2,015	-3.92%
2018/11/26	0	0.00	2	29.00	28.90	-2	2,007	-0.10%
2018/11/23	10	28.80	0	0.00	28.80	10	2,017	0.50%
2018/11/22	10	28.90	0	0.00	28.90	10	2,033	0.49%
2018/11/21	41	28.88	1	29.05	29.05	40	2,079	1.92%
2018/11/20	1	29.05	0	0.00	29.05	1	2,094	0.05%
2018/11/19	0	0.00	1	29.35	29.40	-1	2,109	-0.05%
2018/11/15	22	29.05	1	29.55	29.20	21	2,169	0.97%
2018/11/14	0	0.00	60	29.42	29.50	-60	2,200	-2.73%
2018/11/13	11	28.54	1	28.85	29.15	10	2,243	0.45%
2018/11/12	1	28.90	43	28.95	29.10	-42	2,282	-1.84%
2018/11/09	1	28.70	1	28.65	28.75	0	2,291	0.00%
2018/11/07	11	28.23	0	0.00	28.65	11	2,350	0.47%
2018/11/06	1	28.30	1	28.95	28.00	0	2,426	0.00%
2018/11/05	1	28.35	0	0.00	28.80	1	2,513	0.04%
2018/11/02	11	27.90	17	28.15	28.25	-6	2,863	-0.21%
2018/11/01	4	26.95	8	26.72	27.00	-4	3,140	-0.13%
2018/10/31	0	0.00	2	25.75	26.00	-2	3,260	-0.06%
2018/10/30	1	25.05	15	24.99	25.20	-14	3,339	-0.42%
2018/10/29	2	25.28	0	0.00	25.20	2	3,446	0.06%
2018/10/26	0	0.00	10	25.60	25.70	-10	3,489	-0.29%
2018/10/25	47	25.33	24	25.64	25.45	23	3,563	0.65%
2018/10/24	69	26.76	7	26.87	26.40	62	3,555	1.74%
2018/10/23	5	27.82	1	28.15	27.80	4	3,487	0.11%
2018/10/19	21	27.65	1	27.90	28.20	20	3,550	0.56%
2018/10/18	1	28.15	1	28.10	28.30	0	3,578	0.00%
2018/10/17	7	28.38	7	28.69	28.15	0	3,626	0.00%
2018/10/16	2	28.15	2	28.40	28.30	0	3,752	0.00%
2018/10/15	3	28.10	3	28.30	28.20	0	3,820	0.00%
2018/10/12	9	27.65	36	27.69	28.20	-27	3,901	-0.69%
2018/10/11	69	27.63	35	28.35	27.20	34	4,065	0.84%
2018/10/09	1	29.50	0	0.00	29.55	1	4,426	0.02%
2018/10/08	0	0.00	11	29.61	29.65	-11	4,992	-0.22%
2018/10/05	30.6	29.38	25	29.54	29.40	5.6	5,049	0.11%
2018/10/04	21	29.40	0	0.00	29.40	21	5,069	0.41%
2018/10/03	15	29.90	0	0.00	29.80	15	5,070	0.30%
2018/10/02	0	0.00	5	30.30	30.10	-5	5,108	-0.10%
2018/10/01	1	30.00	10	30.20	30.20	-9	5,161	-0.17%
2018/09/19	1	30.15	0	0.00	30.10	1	5,634	0.02%
2018/09/18	10	30.00	1	30.10	30.00	9	5,638	0.16%
2018/09/17	0	0.00	25	30.24	30.25	-25	5,655	-0.44%
2018/09/14	5	29.25	25	29.62	29.75	-20	5,651	-0.35%
2018/09/11	10	29.20	5	29.20	29.20	5	5,744	0.09%
2018/09/10	20	28.88	0	0.00	28.75	20	5,834	0.34%
2018/09/07	20	29.90	0	0.00	29.80	20	5,964	0.34%
2018/09/06	48	30.56	20	31.00	30.25	28	5,992	0.47%
2018/09/05	20	31.05	10	31.30	31.05	10	6,064	0.16%
2018/09/03	0	0.00	2	31.45	31.10	-2	6,211	-0.03%
2018/08/31	1	31.45	5	31.49	31.45	-4	6,241	-0.06%
2018/08/30	0	0.00	3	31.55	31.55	-3	6,346	-0.05%
2018/08/29	0	0.00	2	31.40	31.40	-2	6,362	-0.03%
2018/08/28	0	0.00	14	30.85	31.30	-14	6,421	-0.22%
2018/08/27	0	0.00	2	30.55	30.70	-2	6,407	-0.03%
2018/08/24	6	30.10	0	0.00	30.10	6	6,430	0.09%
2018/08/23	20	30.35	0	0.00	30.50	20	6,458	0.31%
2018/08/22	24	30.66	0	0.00	30.55	24	6,519	0.37%
2018/08/21	2	30.83	32	30.57	30.85	-30	6,556	-0.46%
2018/08/20	19	30.10	7	30.21	30.05	12	6,568	0.18%
2018/08/17	16	31.06	0	0.00	30.85	16	6,561	0.24%
2018/08/16	23	31.38	19	31.39	31.30	4	6,545	0.06%
2018/08/15	7	31.90	4	31.93	31.75	3	6,574	0.05%
2018/08/14	0	0.00	5	31.92	31.95	-5	6,711	-0.07%
2018/08/13	25	31.83	20	32.02	31.85	5	6,799	0.07%
2018/08/10	0	0.00	8	32.61	32.85	-8	6,732	-0.12%
2018/08/09	2	32.30	0	0.00	32.25	2	6,717	0.03%
2018/08/08	52	34.99	2	35.10	34.95	50	6,375	0.78%
2018/08/07	11	34.96	60	35.27	35.25	-49	6,099	-0.80%
2018/08/06	10	35.20	40	35.25	35.25	-30	6,028	-0.50%
2018/08/03	10	35.05	21	35.32	35.15	-11	6,005	-0.18%
2018/08/02	23	34.75	7	34.85	34.75	16	6,118	0.26%
2018/08/01	1	35.10	7	35.09	35.05	-6	6,234	-0.10%
2018/07/31	24	34.34	0	0.00	34.55	24	6,215	0.39%
2018/07/30	5	34.30	7	34.30	34.45	-2	6,196	-0.03%
2018/07/27	4	34.53	1	34.55	34.50	3	6,171	0.05%
2018/07/26	4	34.68	0	0.00	34.65	4	6,149	0.07%
2018/07/24	5	34.50	0	0.00	34.55	5	6,137	0.08%
2018/07/23	0	0.00	2	34.15	34.15	-2	6,120	-0.03%
2018/07/20	20	34.71	0	0.00	34.70	20	6,010	0.33%
2018/07/19	10	35.20	0	0.00	35.20	10	5,960	0.17%
2018/07/18	11	35.96	3	36.38	35.50	8	5,928	0.13%
2018/07/17	27	37.37	31	36.86	36.60	-4	5,762	-0.07%
2018/07/16	22	36.48	11	35.73	36.60	11	5,339	0.21%
2018/07/13	4	34.34	3	34.60	34.55	1	4,786	0.02%
2018/07/12	4	34.50	2	34.35	34.45	2	4,748	0.04%
2018/07/10	0	0.00	2	34.00	34.25	-2	4,786	-0.04%
2018/07/09	0	0.00	2	34.00	33.85	-2	4,843	-0.04%
2018/07/06	5	33.60	10	34.18	34.20	-5	4,826	-0.10%
2018/07/05	10	34.67	3	34.53	34.10	7	4,768	0.15%
2018/06/29	5	33.90	1	33.90	34.25	4	4,793	0.08%
2018/06/25	0	0.00	5	34.35	34.35	-5	4,966	-0.10%
2018/06/22	1	34.35	1	34.40	34.40	0	5,060	0.00%
2018/06/21	0	0.00	1	34.75	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	5	34.30	34.30	-5	5,211	-0.10%
2018/06/19	1	33.90	0	0.00	33.95	1	5,243	0.02%
2018/06/15	4	34.75	2	35.08	34.45	2	5,246	0.04%
2018/06/14	0	0.00	1	34.50	34.55	-1	5,173	-0.02%
2018/06/13	0	0.00	20	34.40	34.45	-20	5,513	-0.36%
2018/06/12	22	34.10	43	33.83	34.05	-21	5,732	-0.37%
2018/06/11	0	0.00	10	33.60	33.45	-10	5,726	-0.17%
2018/06/08	27	33.45	0	0.00	33.55	27	5,924	0.46%
2018/06/07	0	0.00	5	34.10	33.60	-5	6,123	-0.08%
2018/06/06	0	0.00	6	33.53	33.40	-6	6,089	-0.10%
2018/06/04	5	33.24	5	33.35	33.30	0	6,065	0.00%
2018/06/01	0	0.00	2	33.05	33.15	-2	6,206	-0.03%
2018/05/31	0	0.00	21	33.10	33.25	-21	6,201	-0.34%
2018/05/30	2	32.73	1	33.00	33.05	1	6,207	0.02%
2018/05/29	0	0.00	1	33.00	32.75	-1	6,144	-0.02%
2018/05/28	3	33.25	1	33.30	33.15	2	6,108	0.03%
2018/05/24	11	33.60	2	33.50	33.50	9	6,061	0.15%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/21	33	33.62	2	34.13	34.15	31	5,877	0.53%
2018/05/18	0	0.00	3	33.53	33.40	-3	5,764	-0.05%
2018/05/17	13	33.62	40	33.66	33.70	-27	5,793	-0.47%
2018/05/16	30	33.08	0	0.00	33.05	30	5,779	0.52%
2018/05/15	2	33.15	0	0.00	33.00	2	5,915	0.03%
2018/05/14	10	33.50	2	33.65	33.50	8	5,932	0.13%
2018/05/10	0	0.00	11	33.68	33.55	-11	5,847	-0.19%
2018/05/09	7	32.91	11	32.91	33.00	-4	5,625	-0.07%
2018/05/08	1	32.35	0	0.00	32.15	1	5,456	0.02%
2018/04/26	0	0.00	2	30.95	30.95	-2	5,311	-0.04%
2018/04/24	0	0.00	1	31.35	31.40	-1	5,305	-0.02%
2018/04/23	5	31.80	0	0.00	32.00	5	5,305	0.09%
2018/04/18	2	31.90	0	0.00	31.70	2	5,286	0.04%
2018/04/16	0	0.00	3	31.50	31.55	-3	5,253	-0.06%
2018/04/13	3	31.97	2	31.95	31.95	1	5,233	0.02%
2018/04/12	1	32.70	2	32.65	32.65	-1	5,350	-0.02%
2018/04/11	11	32.60	0	0.00	32.55	11	5,339	0.21%
2018/04/09	0	0.00	6	32.20	32.15	-6	5,142	-0.12%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	21	32.00	32.00	-21	5,080	-0.41%
2018/03/29	3	31.85	0	0.00	31.85	3	5,005	0.06%
2018/03/28	2	32.15	0	0.00	31.75	2	5,058	0.04%
2018/03/27	9	31.91	2	31.75	31.65	7	5,066	0.14%
2018/03/26	1	31.85	0	0.00	31.70	1	5,282	0.02%
2018/03/23	0	0.00	2	31.65	31.75	-2	5,348	-0.04%
2018/03/22	2	31.70	0	0.00	31.30	2	5,213	0.04%
2018/03/21	5	31.83	1	31.95	31.80	4	5,155	0.08%
2018/03/20	1	31.10	3	31.37	31.80	-2	5,128	-0.04%
2018/03/19	18	32.06	130	32.13	31.45	-112	5,051	-2.22%	大賣/鉅額交易
2018/03/16	8	31.10	10	31.21	31.30	-2	4,629	-0.04%
2018/03/15	44	30.55	11	30.65	30.70	33	4,303	0.77%
2018/03/14	33	30.31	3	30.53	30.30	30	4,206	0.71%
2018/03/13	37	30.32	3	29.95	30.35	34	4,003	0.85%
2018/03/12	20	29.45	10	29.57	29.35	10	3,788	0.26%
2018/03/08	0	0.00	1	29.00	29.00	-1	3,778	-0.03%
2018/03/07	10	28.80	10	28.85	28.75	0	3,778	0.00%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/02	0	0.00	5	27.80	28.00	-5	3,831	-0.13%
2018/03/01	0	0.00	9	27.60	28.00	-9	3,908	-0.23%
2018/02/26	11	27.85	0	0.00	27.85	11	4,217	0.26%
2018/02/23	5	27.20	0	0.00	27.40	5	4,253	0.12%
2018/02/22	0	0.00	5	26.63	26.70	-5	4,301	-0.12%
2018/02/21	0	0.00	1	26.60	26.55	-1	4,338	-0.02%
2018/02/12	1	25.90	0	0.00	25.90	1	4,359	0.02%
2018/02/08	2	25.73	0	0.00	25.60	2	4,376	0.05%
2018/02/07	3	26.60	0	0.00	26.15	3	4,319	0.07%
2018/02/06	0	0.00	4	27.54	27.45	-4	4,217	-0.09%
2018/02/02	1	29.20	0	0.00	29.10	1	4,275	0.02%
2018/02/01	0	0.00	1	28.60	29.00	-1	4,318	-0.02%
2018/01/30	0	0.00	1	28.75	28.70	-1	4,565	-0.02%
2018/01/25	0	0.00	1	28.90	28.75	-1	4,845	-0.02%
2018/01/23	1	28.85	0	0.00	28.75	1	5,197	0.02%
2018/01/18	0	0.00	4	29.04	29.05	-4	5,477	-0.07%
2018/01/17	0	0.00	1	29.20	28.90	-1	5,670	-0.02%
2018/01/16	2	28.50	0	0.00	28.55	2	5,877	0.03%
2018/01/12	2	28.40	1	28.40	28.55	1	6,392	0.02%
2018/01/10	1	28.05	0	0.00	28.15	1	7,126	0.01%
2018/01/08	2	28.05	3	27.92	28.05	-1	7,961	-0.01%
2018/01/04	6	30.05	1	30.10	30.10	5	8,020	0.06%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%