欣銓 (3264)-華南永昌-東昇券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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

欣銓 (3264)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	54.50	0	0.00	54.50	1	3,449	0.03%
2024/11/21	1	54.60	0	0.00	54.10	1	3,442	0.03%
2024/11/20	1.1	55.20	0	0.00	54.90	1.1	3,486	0.03%
2024/11/19	2	55.50	0	0.00	55.30	2	3,500	0.06%
2024/11/15	1.2	55.22	0	0.00	55.50	1.2	3,490	0.04%
2024/11/14	0.1	55.12	0	0.00	54.80	0.1	3,511	0.00%
2024/11/13	0	0.00	3	56.00	55.90	-3	3,507	-0.09%
2024/11/12	1.1	55.41	0	0.00	55.30	1.1	3,510	0.03%
2024/11/06	2	56.40	0	0.00	57.30	2	3,439	0.06%
2024/11/04	0.1	55.60	0	0.00	55.40	0.1	3,473	0.00%
2024/10/30	0.1	54.41	0	0.00	54.20	0.1	3,661	0.00%
2024/10/29	0.1	55.54	0	0.00	55.00	0.1	3,685	0.00%
2024/10/28	0	56.90	2	56.30	56.20	-2	3,688	-0.05%
2024/10/25	39	57.69	0	0.00	57.90	39	3,677	1.06%
2024/10/24	23	58.66	0	0.00	58.40	23	3,671	0.63%
2024/10/23	1	59.30	0	0.00	59.10	1	3,656	0.03%
2024/10/22	1	58.90	0	0.00	59.90	1	3,667	0.03%
2024/10/18	1	57.10	0	0.00	57.10	1	3,677	0.03%
2024/10/11	0	58.20	0	0.00	58.70	0	3,687	0.00%
2024/10/09	0	0.00	1	58.50	58.00	-1	3,733	-0.03%
2024/10/08	0	58.90	0	0.00	58.40	0	3,765	0.00%
2024/10/07	0.1	59.80	0	0.00	59.70	0.1	3,795	0.00%
2024/10/04	0.1	60.10	0	0.00	59.40	0.1	3,822	0.00%
2024/10/01	1	60.30	0	0.00	60.40	1	3,844	0.03%
2024/09/23	95	60.72	0	0.00	60.50	95	4,241	2.24%
2024/09/19	0	0.00	2	61.20	61.20	-2	4,278	-0.05%
2024/09/18	2.2	59.64	0	0.00	59.50	2.2	4,272	0.05%
2024/09/16	1	62.10	1	62.10	62.10	0	4,088	0.00%
2024/09/11	0	62.20	0	0.00	61.70	0	3,878	0.00%
2024/09/09	0	63.00	1	63.10	63.60	-1	3,880	-0.03%
2024/09/06	2	63.46	0	0.00	63.70	2	3,937	0.05%
2024/09/05	0	0.00	2	65.70	63.60	-2	3,977	-0.05%
2024/09/04	0	64.20	4	65.60	64.00	-4	3,989	-0.10%
2024/09/03	1	67.00	0	0.00	66.30	1	4,008	0.02%
2024/09/02	2	68.40	0	0.00	68.90	2	4,017	0.05%
2024/08/30	0	0.00	2	69.10	69.30	-2	4,065	-0.05%
2024/08/28	0	0.00	11	68.45	68.80	-11	4,102	-0.27%
2024/08/26	0	0.00	0.1	67.08	67.30	-0.1	4,066	0.00%
2024/08/23	0	0.00	0.1	66.60	66.80	-0.1	4,030	0.00%
2024/08/22	0	0.00	1	67.40	66.40	-1	4,059	-0.02%
2024/08/21	0	0.00	5	66.80	66.00	-5	4,022	-0.12%
2024/08/20	0	0.00	2	66.70	66.10	-2	4,020	-0.05%
2024/08/19	0	0.00	0	65.86	66.20	0	4,131	0.00%
2024/08/16	0	0.00	0	65.63	65.30	0	4,243	0.00%
2024/08/14	0	0.00	0	65.19	65.30	0	4,459	0.00%
2024/08/12	0	0.00	0	64.80	65.20	0	4,584	0.00%
2024/08/09	0	0.00	3.1	63.34	63.90	-3.1	4,595	-0.07%
2024/08/08	35	62.13	7	62.11	61.80	28	4,588	0.61%
2024/08/07	0	0.00	0	62.16	62.30	0	4,601	0.00%
2024/08/05	0	0.00	1	59.40	59.30	-1	4,598	-0.02%
2024/08/01	1	64.60	1	64.61	64.80	0	4,424	0.00%
2024/07/26	0	0.00	1	65.00	64.90	-1	4,448	-0.02%
2024/07/23	4	63.35	4	64.18	63.80	0	4,623	0.00%
2024/07/22	0.1	63.34	0	0.00	63.60	0.1	4,628	0.00%
2024/07/19	0	67.20	0	0.00	66.00	0	4,555	0.00%
2024/07/16	3	68.43	0	0.00	68.50	3	4,710	0.06%
2024/07/15	2	67.15	1	67.10	68.00	1	4,795	0.02%
2024/07/12	0	66.50	0	0.00	67.40	0	4,807	0.00%
2024/07/10	30	67.03	0	0.00	66.30	30	4,851	0.62%
2024/07/09	4	67.10	0	0.00	67.00	4	4,822	0.08%
2024/07/08	0	68.39	0	0.00	67.80	0	4,811	0.00%
2024/07/05	15	69.00	0	0.00	68.90	15	4,815	0.31%
2024/07/04	5	69.20	0	0.00	69.20	5	4,912	0.10%
2024/07/02	2	68.50	2	69.10	68.80	0	4,802	0.00%
2024/07/01	2	68.50	0	0.00	69.40	2	4,790	0.04%
2024/06/28	0	68.90	0	0.00	68.50	0	4,769	0.00%
2024/06/27	0	73.60	1	73.50	73.10	-1	4,645	-0.02%
2024/06/26	1	74.90	1	74.20	74.40	0	4,980	0.00%
2024/06/25	0	0.00	0	75.80	76.00	0	5,126	0.00%
2024/06/21	0	0.00	2	76.00	76.00	-2	5,327	-0.04%
2024/06/20	2	76.70	0	76.80	76.50	2	5,349	0.04%
2024/06/19	0	0.00	0	75.60	75.20	0	5,426	0.00%
2024/06/18	0	0.00	0	75.35	75.20	0	5,536	0.00%
2024/06/17	0	74.90	0	75.30	74.90	0	5,901	0.00%
2024/06/11	0	0.00	0	76.00	75.20	0	6,398	0.00%
2024/06/05	0	0.00	1	75.99	75.00	-1	6,519	-0.02%
2024/06/04	2	73.20	6.1	74.82	75.80	-4.1	6,781	-0.06%
2024/06/03	1	73.00	1	73.70	73.10	0	6,953	0.00%
2024/05/31	3	73.23	0	0.00	72.60	3	6,972	0.04%
2024/05/29	2	73.60	0	0.00	73.60	2	7,284	0.03%
2024/05/28	5	73.84	0	0.00	73.90	5	7,423	0.07%
2024/05/24	0	0.00	2	72.20	72.60	-2	7,463	-0.03%
2024/05/23	1	71.50	0.1	71.80	71.10	1	7,526	0.01%
2024/05/22	1	72.50	0	0.00	72.50	1	7,488	0.01%
2024/05/21	0	71.30	2	71.60	71.00	-2	7,445	-0.03%
2024/05/14	0	72.35	0	0.00	72.20	0	7,397	0.00%
2024/05/13	0	72.88	0	0.00	73.00	0	7,428	0.00%
2024/05/10	0	71.91	0	0.00	72.60	0	7,486	0.00%
2024/05/08	1	72.70	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.00	0	0.00	72.50	1	7,515	0.01%
2024/05/06	1	72.01	0	72.40	72.00	1	7,494	0.01%
2024/05/03	1	73.00	0	0.00	72.60	1	7,545	0.01%
2024/05/02	0	73.09	0	0.00	73.40	0	7,588	0.00%
2024/04/30	1	72.30	7	73.64	73.30	-6	7,628	-0.08%
2024/04/29	7.1	71.79	5	72.50	72.30	2.1	7,587	0.03%
2024/04/26	0	77.68	0	0.00	77.50	0	7,457	0.00%
2024/04/25	0	78.90	0	0.00	78.40	0	7,534	0.00%
2024/04/24	1	79.30	0	0.00	79.30	1	7,617	0.01%
2024/04/22	3.1	78.25	0	0.00	77.70	3.1	7,751	0.04%
2024/04/19	0	0.00	1	78.50	79.80	-1	7,664	-0.01%
2024/04/18	0	0.00	0	79.65	80.00	0	7,630	0.00%
2024/04/17	2	78.75	0	0.00	78.50	2	7,682	0.03%
2024/04/12	1	80.78	0	0.00	79.30	1	7,741	0.01%
2024/04/11	0	79.50	0	0.00	80.00	0	7,753	0.00%
2024/04/10	7.1	81.07	0	0.00	79.50	7.1	7,790	0.09%
2024/04/09	3	81.40	2	80.80	80.80	1	7,710	0.01%
2024/04/08	2	81.40	0	0.00	81.50	2	7,808	0.03%
2024/04/03	1	81.60	0	0.00	81.30	1	7,877	0.01%
2024/04/01	2	82.70	3	82.70	82.60	-1	7,925	-0.01%
2024/03/29	2	81.30	4	83.55	83.60	-2	7,995	-0.03%
2024/03/28	3	82.53	0	84.75	82.30	3	7,756	0.04%
2024/03/27	3	80.70	2	84.30	84.00	1	7,619	0.01%
2024/03/26	0	79.27	0.2	78.50	79.80	-0.2	7,533	0.00%
2024/03/25	0	0.00	1	81.40	81.50	-1	7,534	-0.01%
2024/03/22	2.1	83.22	1	82.20	81.90	1.1	7,656	0.01%
2024/03/21	8	85.65	9	86.19	85.80	-1	7,676	-0.01%
2024/03/20	7	86.09	3	86.03	85.00	4	7,656	0.05%
2024/03/19	0.2	85.00	10	84.25	85.60	-9.8	7,407	-0.13%
2024/03/18	2	78.00	13.5	80.19	80.90	-11.5	7,155	-0.16%
2024/03/13	0	78.30	4	78.60	77.80	-4	7,099	-0.06%
2024/03/12	3	77.70	4	77.58	77.60	-1	7,120	-0.01%
2024/03/11	5	77.68	1	77.60	77.00	4	7,290	0.05%
2024/03/08	6	79.55	12	79.98	79.10	-6	7,393	-0.08%
2024/03/07	5	77.80	12	78.31	78.60	-7	7,435	-0.09%
2024/03/06	2	76.40	1	77.00	77.00	1	7,346	0.01%
2024/03/05	3	75.40	5	76.52	76.60	-2	7,364	-0.03%
2024/03/04	3	76.37	16	74.99	76.10	-13	7,230	-0.18%
2024/03/01	5	72.26	2	73.20	72.70	3	7,016	0.04%
2024/02/29	0	71.20	0	0.00	71.00	0	6,895	0.00%
2024/02/27	2	72.20	0	0.00	71.50	2	6,881	0.03%
2024/02/26	12	73.25	0	0.00	72.50	12	6,876	0.17%
2024/02/22	0	0.00	9	74.20	74.80	-9	6,855	-0.13%
2024/02/20	2	73.70	0	0.00	73.30	2	6,821	0.03%
2024/02/19	0	0.00	2	73.60	74.10	-2	6,814	-0.03%
2024/02/16	1	74.00	0	74.50	73.90	1	6,785	0.01%
2024/02/15	1	73.20	1	73.90	74.00	0	6,735	0.00%
2024/02/05	0	71.50	0	0.00	71.80	0	6,765	0.00%
2024/02/02	0	72.30	0	0.00	71.80	0	6,752	0.00%
2024/02/01	3	72.50	0	0.00	73.00	3	6,716	0.04%
2024/01/29	0	0.00	1	74.20	74.40	-1	6,865	-0.01%
2024/01/26	4	74.25	0	0.00	73.70	4	6,939	0.06%
2024/01/25	1	75.70	1	74.80	75.60	0	6,949	0.00%
2024/01/24	1	74.80	1	74.90	75.50	0	6,955	0.00%
2024/01/22	1	75.80	2.5	75.58	75.70	-1.5	6,986	-0.02%
2024/01/19	0	0.00	1	74.90	75.30	-1	7,183	-0.01%
2024/01/18	3	72.00	8	73.98	74.30	-5	7,100	-0.07%
2024/01/17	5	73.80	5	72.90	72.90	0	7,019	0.00%
2024/01/16	1	72.10	5	72.80	73.20	-4	6,960	-0.06%
2024/01/12	0	0.00	7	70.99	71.50	-7	6,964	-0.10%
2024/01/11	9.3	70.75	10	70.60	70.60	-0.7	6,927	-0.01%
2024/01/10	6	70.60	1	71.60	71.80	5	6,867	0.07%
2024/01/09	1	71.00	0	0.00	71.00	1	6,789	0.01%
2024/01/08	1	71.10	6	71.40	71.20	-5	6,765	-0.07%
2024/01/05	7	71.91	3	72.10	72.10	4	6,772	0.06%
2024/01/04	10	72.77	0	0.00	72.80	10	6,733	0.15%
2024/01/03	0	0.00	1	72.50	72.40	-1	6,664	-0.02%
2024/01/02	10	73.12	0	0.00	73.30	10	6,628	0.15%
2023/12/29	1	73.40	0	0.00	74.00	1	6,534	0.02%
2023/12/28	3	74.03	1	74.10	73.90	2	6,491	0.03%
2023/12/27	5	74.38	3	74.60	74.60	2	6,507	0.03%
2023/12/26	14.3	73.65	8	73.45	73.90	6.3	6,523	0.10%
2023/12/25	9	73.06	1	73.30	72.90	8	6,440	0.12%
2023/12/22	5	74.40	3	75.13	75.20	2	6,332	0.03%
2023/12/21	7	74.83	0	0.00	74.70	7	6,267	0.11%
2023/12/20	1	76.50	0	0.00	76.10	1	6,188	0.02%
2023/12/19	11	76.57	6	76.93	76.80	5	6,160	0.08%
2023/12/18	7	79.57	3	78.53	78.50	4	6,053	0.07%
2023/12/15	20	82.44	32	82.37	81.00	-12	6,103	-0.20%
2023/12/14	0	0.00	1	82.10	82.00	-1	6,079	-0.02%
2023/12/13	14	81.36	2	80.95	80.40	12	6,085	0.20%
2023/12/12	12	80.25	3	80.33	80.60	9	6,078	0.15%
2023/12/11	6	78.72	27	78.47	78.60	-21	6,141	-0.34%
2023/12/08	13	78.37	13	78.84	77.90	0	6,309	0.00%
2023/12/07	16	77.93	4	77.83	77.50	12	6,546	0.18%
2023/12/06	1	77.10	11	79.43	79.80	-10	6,603	-0.15%
2023/12/04	12.1	77.66	14.3	77.52	77.50	-2.2	6,460	-0.03%
2023/12/01	6	72.25	43	74.34	74.40	-37	6,201	-0.60%
2023/11/30	5	71.60	0	0.00	70.40	5	6,133	0.08%
2023/11/27	6	69.78	0	0.00	68.70	6	6,174	0.10%
2023/11/24	7	69.80	11	69.37	69.30	-4	6,227	-0.06%
2023/11/21	0	0.00	20	69.80	68.90	-20	6,298	-0.32%
2023/11/17	0	0.00	16.1	69.18	69.30	-16.1	6,529	-0.25%
2023/11/16	1	69.10	2	68.90	68.70	-1	6,524	-0.02%
2023/11/15	6	68.63	6	69.25	68.30	0	6,509	0.00%
2023/11/14	11	68.68	1	68.90	68.70	10	6,501	0.15%
2023/11/13	8	68.68	27	69.05	69.10	-19	6,486	-0.29%
2023/11/10	0	0.00	8	67.53	67.80	-8	6,399	-0.13%
2023/11/09	3	66.93	1	67.40	67.10	2	6,408	0.03%
2023/11/08	21	68.00	2	67.80	67.60	19	6,440	0.30%
2023/11/07	1	67.10	16	67.81	67.80	-15	6,406	-0.23%
2023/11/06	3	66.90	3	67.73	67.90	0	6,390	0.00%
2023/11/03	12	65.97	5	65.72	66.90	7	6,306	0.11%
2023/11/02	10	65.90	3	65.80	66.00	7	6,288	0.11%
2023/11/01	0	0.00	0	65.40	64.80	0	6,320	0.00%
2023/10/30	0	0.00	1	64.60	64.60	-1	6,366	-0.02%
2023/10/27	13	65.88	6	64.00	64.00	7	6,470	0.11%
2023/10/25	1	65.10	35	64.91	64.90	-34	6,834	-0.50%
2023/10/24	28	64.43	5.1	65.03	64.60	22.9	6,896	0.33%
2023/10/23	14	65.09	0	0.00	64.20	14	6,867	0.20%
2023/10/20	6	64.47	1	64.60	65.00	5	6,837	0.07%
2023/10/18	4	62.30	6	62.52	62.70	-2	6,961	-0.03%
2023/10/16	1	61.90	0	0.00	62.30	1	7,341	0.01%
2023/10/13	0	0.00	1	63.00	63.10	-1	7,398	-0.01%
2023/10/12	1	62.10	0	0.00	62.40	1	7,422	0.01%
2023/10/04	0	61.30	0	0.00	62.00	0	7,686	0.00%
2023/10/03	0	62.40	0	0.00	62.10	0	7,692	0.00%
2023/10/02	1	63.20	0	0.00	63.30	1	7,673	0.01%
2023/09/27	0	0.00	10.5	62.17	61.80	-10.5	7,733	-0.14%
2023/09/26	1	62.31	0	0.00	62.20	1	7,868	0.01%
2023/09/25	0	63.60	0	0.00	63.20	0	7,928	0.00%
2023/09/22	1	63.20	0	0.00	63.40	1	7,983	0.01%
2023/09/21	10	63.56	2	63.80	63.30	8	7,989	0.10%
2023/09/20	17	65.73	1	65.00	65.00	16	8,003	0.20%
2023/09/18	6.5	68.18	0	0.00	67.30	6.5	7,881	0.08%
2023/09/15	4	68.95	4	68.50	68.40	0	7,932	0.00%
2023/09/14	8	68.61	7	68.94	68.30	1	8,033	0.01%
2023/09/13	5.1	68.68	10	69.18	69.30	-4.9	8,128	-0.06%
2023/09/12	3	68.47	3	68.03	68.20	0	8,139	0.00%
2023/09/11	2	66.85	3	66.27	65.60	-1	8,096	-0.01%
2023/09/08	4	66.03	20.1	66.02	65.80	-16.1	8,040	-0.20%
2023/09/07	16	65.58	27.1	65.91	65.00	-11.1	8,038	-0.14%
2023/09/06	2	65.00	4	64.68	65.00	-2	7,993	-0.03%
2023/09/05	3	63.70	5	64.22	64.40	-2	7,953	-0.03%
2023/09/04	6	62.13	8	62.80	63.30	-2	7,886	-0.03%
2023/09/01	4	62.30	8	62.90	62.70	-4	7,876	-0.05%
2023/08/31	0	0.00	3	62.20	62.50	-3	7,809	-0.04%
2023/08/30	14	62.09	2	62.05	62.00	12	7,806	0.15%
2023/08/29	0	0.00	2	61.50	61.50	-2	7,807	-0.03%
2023/08/28	25	61.32	5	61.60	61.10	20	7,794	0.26%
2023/08/24	13	61.79	5	61.98	61.40	8	7,713	0.10%
2023/08/23	3	60.97	4	60.50	60.90	-1	7,717	-0.01%
2023/08/22	0	0.00	15	58.60	58.80	-15	7,816	-0.19%
2023/08/21	1	58.10	0	0.00	58.60	1	7,815	0.01%
2023/08/18	2	58.25	0	0.00	58.20	2	7,805	0.03%
2023/08/17	2	58.75	1	58.80	59.00	1	7,784	0.01%
2023/08/15	1	57.70	0	0.00	58.40	1	7,789	0.01%
2023/08/14	14	57.66	3	57.00	57.30	11	7,782	0.14%
2023/08/11	4	59.15	1	58.60	58.80	3	7,709	0.04%
2023/08/10	6	59.50	0	0.00	59.50	6	7,662	0.08%
2023/08/08	0	0.00	20	60.97	60.80	-20	7,593	-0.26%
2023/08/07	3	61.43	3.1	61.62	61.70	-0.1	7,542	0.00%
2023/08/02	6	60.30	1	60.50	60.40	5	7,414	0.07%
2023/08/01	20.1	60.40	0	0.00	60.70	20.1	7,291	0.28%
2023/07/31	11	63.45	8.3	64.08	61.70	2.7	7,170	0.04%
2023/07/28	11	63.74	18.1	63.98	64.10	-7.1	6,834	-0.10%
2023/07/27	1.1	61.14	1	60.60	61.50	0.1	6,461	0.00%
2023/07/25	4	61.98	0	0.00	62.40	4	6,388	0.06%
2023/07/24	1	62.00	0	0.00	61.80	1	6,360	0.02%
2023/07/21	4	63.15	4	62.80	63.30	0	6,277	0.00%
2023/07/20	2.3	63.20	1	63.70	63.90	1.3	6,173	0.02%
2023/07/19	2	63.95	2.2	64.65	63.50	-0.2	6,018	0.00%
2023/07/18	0	0.00	1	61.90	63.00	-1	5,804	-0.02%
2023/07/17	1	62.10	8	62.26	62.30	-7	5,787	-0.12%
2023/07/14	5	61.80	3	61.53	61.10	2	5,768	0.03%
2023/07/13	8	61.56	3	62.07	62.00	5	5,679	0.09%
2023/07/12	0	0.00	0	61.10	60.70	0	5,566	0.00%
2023/07/07	0	0.00	4	60.10	60.40	-4	5,564	-0.07%
2023/07/06	0	0.00	2	61.31	61.00	-2	5,565	-0.04%
2023/07/05	1.2	63.05	1	63.00	62.40	0.2	5,534	0.00%
2023/07/04	1	62.20	3.3	63.05	62.90	-2.3	5,450	-0.04%
2023/07/03	0.3	61.50	2.2	61.55	61.40	-1.9	5,325	-0.03%
2023/06/30	0	59.80	3	60.03	60.90	-3	5,283	-0.06%
2023/06/29	1	60.70	0	0.00	60.30	1	5,241	0.02%
2023/06/28	0	61.60	4	61.63	61.10	-4	5,207	-0.08%
2023/06/27	0	0.00	2.1	60.85	60.40	-2.1	5,197	-0.04%
2023/06/26	5.2	59.27	0	0.00	59.60	5.2	5,216	0.10%
2023/06/21	1.1	60.12	2	60.65	60.20	-0.9	5,152	-0.02%
2023/06/20	9	62.20	4	61.85	61.70	5	5,035	0.10%
2023/06/19	7	65.96	5	65.56	65.50	2	4,856	0.04%
2023/06/16	5.2	63.97	1	64.20	64.00	4.2	4,636	0.09%
2023/06/15	1	61.60	1	63.76	63.90	0	4,478	0.00%
2023/06/14	0	0.00	1	61.40	61.40	-1	4,336	-0.02%
2023/06/13	4	60.15	2	60.69	60.50	2	4,458	0.04%
2023/06/12	2	59.10	2	59.00	59.30	0	4,532	0.00%
2023/06/08	0	0.00	11.1	58.86	59.40	-11.1	4,606	-0.24%
2023/06/06	0	0.00	0.1	58.50	58.70	-0.1	4,764	0.00%
2023/06/05	0	0.00	1	58.60	58.80	-1	4,956	-0.02%
2023/06/02	1	58.10	0	0.00	58.50	1	5,141	0.02%
2023/06/01	0	0.00	0.1	57.60	58.10	-0.1	5,147	0.00%
2023/05/30	0	0.00	2.1	58.34	58.30	-2.1	5,186	-0.04%
2023/05/29	1	58.00	4	58.40	58.40	-3	5,167	-0.06%
2023/05/26	3	56.93	5	57.06	57.40	-2	5,104	-0.04%
2023/05/25	1	55.40	2	55.40	55.40	-1	4,929	-0.02%
2023/05/22	1	54.30	1	54.60	54.10	0	4,965	0.00%
2023/05/19	0	0.00	2	54.20	54.50	-2	5,006	-0.04%
2023/05/18	3	54.27	4	53.98	54.30	-1	5,054	-0.02%
2023/05/17	1	53.60	0	0.00	53.60	1	5,132	0.02%
2023/05/16	0	0.00	1	53.50	53.00	-1	5,178	-0.02%
2023/05/15	1	52.90	0	0.00	52.90	1	5,208	0.02%
2023/05/10	1	53.80	0	0.00	53.70	1	5,350	0.02%
2023/05/09	3	53.97	2	54.20	54.20	1	5,391	0.02%
2023/05/08	2	54.40	1	54.00	54.20	1	5,369	0.02%
2023/05/05	0	0.00	2	53.70	53.90	-2	5,402	-0.04%
2023/05/03	1	53.50	0	0.00	53.40	1	5,558	0.02%
2023/05/02	2	53.40	0	0.00	53.90	2	5,576	0.04%
2023/04/27	1	53.60	1	53.70	53.60	0	5,651	0.00%
2023/04/26	1.1	52.32	0	0.00	53.30	1.1	5,670	0.02%
2023/04/25	3	53.03	0	0.00	53.00	3	5,641	0.05%
2023/04/24	0.1	54.60	0	0.00	54.40	0.1	5,588	0.00%
2023/04/21	2	54.76	0	0.00	54.60	2	5,579	0.04%
2023/04/20	3	55.84	2	55.65	55.80	1	5,528	0.02%
2023/04/19	4	56.68	5	56.62	56.50	-1	5,485	-0.02%
2023/04/18	3	57.27	0	0.00	57.20	3	5,428	0.06%
2023/04/17	0	0.00	5	57.40	57.60	-5	5,417	-0.09%
2023/04/14	2	57.30	2	57.35	57.40	0	5,383	0.00%
2023/04/13	0	0.00	1	57.80	57.70	-1	5,332	-0.02%
2023/04/10	2	57.50	0	0.00	57.40	2	5,226	0.04%
2023/04/06	3	57.97	3	57.87	58.30	0	5,139	0.00%
2023/03/31	0	0.00	1	57.50	57.50	-1	5,082	-0.02%
2023/03/30	0.1	57.40	0	0.00	57.40	0.1	5,037	0.00%
2023/03/29	1	55.60	0	0.00	56.00	1	5,003	0.02%
2023/03/28	2	55.95	2	56.10	56.10	0	4,986	0.00%
2023/03/27	4	56.70	0	0.00	56.70	4	4,901	0.08%
2023/03/24	2	58.00	13	58.48	58.00	-11	4,809	-0.23%
2023/03/23	18	58.19	4	58.25	58.40	14	4,764	0.29%
2023/03/22	1	57.70	0	0.00	57.70	1	4,696	0.02%
2023/03/17	1	57.20	0	0.00	57.70	1	4,536	0.02%
2023/03/16	16	58.32	7	57.03	57.20	9	4,434	0.20%
2023/03/15	5	58.98	3	58.97	58.50	2	4,213	0.05%
2023/03/14	2	57.55	0	0.00	57.30	2	4,080	0.05%
2023/03/13	2	56.40	1	57.60	57.40	1	3,957	0.03%
2023/03/10	5	57.22	2	57.70	56.50	3	3,845	0.08%
2023/03/09	0	0.00	2.2	59.21	59.40	-2.2	3,717	-0.06%
2023/03/08	5	59.48	1	60.10	59.60	4	3,611	0.11%
2023/03/07	3	58.60	5.6	58.57	58.90	-2.6	3,442	-0.08%
2023/03/03	0	0.00	1	56.00	56.40	-1	3,276	-0.03%
2023/03/02	1.1	54.91	0	0.00	54.90	1.1	3,274	0.03%
2023/02/24	0	0.00	2	56.40	56.10	-2	3,275	-0.06%
2023/02/23	2	55.30	6	55.65	56.10	-4	3,201	-0.12%
2023/02/21	2	54.30	0	0.00	54.40	2	3,187	0.06%
2023/02/20	0	0.00	0.2	55.00	54.80	-0.2	3,236	-0.01%
2023/02/17	0	0.00	2	54.80	55.00	-2	3,274	-0.06%
2023/02/16	0	0.00	1	54.70	54.30	-1	3,295	-0.03%
2023/02/15	3	54.47	2	54.20	54.30	1	3,415	0.03%
2023/02/09	0	0.00	1	56.20	56.00	-1	3,616	-0.03%
2023/02/08	1	55.70	2	55.60	56.10	-1	3,639	-0.03%
2023/02/03	0	0.00	1	55.20	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	1	55.10	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	2	53.25	53.90	-2	3,795	-0.05%
2023/01/30	0	0.00	2	52.40	53.00	-2	3,744	-0.05%
2023/01/16	0	0.00	4	50.90	50.90	-4	3,724	-0.11%
2023/01/10	0	0.00	5	51.00	50.80	-5	3,918	-0.13%
2023/01/09	0	0.00	1	51.00	50.90	-1	3,945	-0.03%
2023/01/05	1	49.55	0	0.00	50.00	1	3,981	0.03%
2023/01/04	0	0.00	1	49.80	49.50	-1	4,006	-0.02%
2022/12/29	6	47.60	0	0.00	48.30	6	4,076	0.15%
2022/12/21	0	0.00	4	49.93	49.90	-4	4,223	-0.09%
2022/12/20	2	49.15	0	0.00	48.20	2	4,195	0.05%
2022/12/19	2	50.00	0	0.00	50.10	2	4,203	0.05%
2022/12/16	0	0.00	1	50.60	50.70	-1	4,206	-0.02%
2022/12/14	1	50.30	0	0.00	50.60	1	4,232	0.02%
2022/12/12	0	0.00	1	49.85	49.90	-1	4,281	-0.02%
2022/12/09	0	50.70	1	51.10	50.30	-1	4,294	-0.02%
2022/12/08	0	0.00	1	50.70	50.70	-1	4,313	-0.02%
2022/12/06	0.1	51.35	1	51.00	50.60	-0.9	4,321	-0.02%
2022/12/05	12	51.97	11	52.00	52.10	1	4,321	0.02%
2022/12/02	0	0.00	6	50.60	51.00	-6	4,380	-0.14%
2022/12/01	0	0.00	4	50.70	50.30	-4	4,376	-0.09%
2022/11/28	5	50.50	1	49.60	49.65	4	4,372	0.09%
2022/11/25	0	0.00	1	50.30	50.10	-1	4,293	-0.02%
2022/11/24	0	0.00	6	49.56	49.25	-6	4,259	-0.14%
2022/11/23	0	0.00	6	50.30	50.10	-6	4,175	-0.14%
2022/11/22	0	49.30	0	0.00	50.10	0	4,174	0.00%
2022/11/21	0	0.00	10	50.10	50.10	-10	4,172	-0.24%
2022/11/17	0	0.00	1	50.10	50.30	-1	4,147	-0.02%
2022/11/16	0	0.00	1	49.35	50.00	-1	4,132	-0.02%
2022/11/15	1	48.95	1	48.85	48.90	0	4,093	0.00%
2022/11/14	2	48.70	0	0.00	48.70	2	4,045	0.05%
2022/11/11	1	48.00	1	48.35	48.35	0	3,975	0.00%
2022/11/10	0	0.00	2.1	46.52	46.75	-2.1	3,816	-0.05%
2022/11/09	1.1	45.95	1	45.95	46.15	0.1	3,794	0.00%
2022/11/08	2	45.40	12	45.73	45.30	-10	3,716	-0.27%
2022/11/07	13	45.07	1	45.10	44.85	12	3,619	0.33%
2022/11/04	0	0.00	18	44.28	44.65	-18	3,607	-0.50%
2022/11/03	11	43.40	8	43.95	44.00	3	3,581	0.08%
2022/11/02	17	44.10	4	44.11	43.85	13	3,611	0.36%
2022/11/01	1	44.10	23	43.33	43.95	-22	3,661	-0.60%
2022/10/31	24	41.97	9	41.89	41.85	15	3,563	0.42%
2022/10/28	7	42.42	8	42.79	41.65	-1	3,615	-0.03%
2022/10/27	3	40.20	3	40.43	40.60	0	3,500	0.00%
2022/10/26	4	40.38	4	39.85	39.70	0	3,520	0.00%
2022/10/25	3	40.02	4	40.34	39.75	-1	3,551	-0.03%
2022/10/24	1	39.45	12	40.00	39.70	-11	3,576	-0.31%
2022/10/21	2	38.63	0	0.00	38.70	2	3,586	0.06%
2022/10/20	11	38.26	1	38.65	38.85	10	3,572	0.28%
2022/10/19	1	39.35	0	0.00	39.30	1	3,566	0.03%
2022/10/18	1	40.15	1	40.60	40.15	0	3,549	0.00%
2022/10/17	1	39.25	1	39.85	40.85	0	3,529	0.00%
2022/10/14	1	39.90	1	40.65	40.70	0	3,541	0.00%
2022/10/13	2	39.00	0	0.00	38.50	2	3,635	0.06%
2022/10/12	1	40.00	1	40.30	40.15	0	3,611	0.00%
2022/10/11	9	42.36	0	0.00	41.00	9	3,652	0.25%
2022/10/06	0	0.00	4	43.90	44.15	-4	3,702	-0.11%
2022/10/05	1	43.95	0	0.00	43.60	1	3,719	0.03%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/10/03	0	0.00	3	42.53	42.50	-3	3,799	-0.08%
2022/09/29	1	40.30	1	41.00	40.90	0	3,860	0.00%
2022/09/28	2	40.38	1	40.45	39.40	1	3,851	0.03%
2022/09/27	1	40.65	0	0.00	41.40	1	3,850	0.03%
2022/09/26	3	41.73	1	41.20	40.65	2	3,860	0.05%
2022/09/23	3	43.38	0	0.00	42.90	3	3,865	0.08%
2022/09/22	1	42.45	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1	43.50	0	0.00	43.20	1	3,920	0.03%
2022/09/19	3	44.22	0	0.00	44.00	3	3,970	0.08%
2022/09/16	1	45.55	0	0.00	45.00	1	3,966	0.03%
2022/09/15	2	46.18	17	46.13	46.10	-15	4,002	-0.37%
2022/09/14	1	45.70	1	46.85	46.80	0	4,046	0.00%
2022/09/13	1	46.75	2	46.95	46.70	-1	4,061	-0.02%
2022/09/12	11	46.42	6	46.73	46.65	5	4,086	0.12%
2022/09/08	10	45.88	2	46.20	46.00	8	4,072	0.20%
2022/09/07	1	42.55	0	0.00	42.65	1	4,050	0.02%
2022/09/06	0	43.60	1	43.20	43.25	-1	4,107	-0.02%
2022/09/05	4	43.83	5	43.65	43.50	-1	4,158	-0.02%
2022/09/01	3	45.23	1	45.85	45.40	2	4,189	0.05%
2022/08/29	1	44.20	0	0.00	44.80	1	4,249	0.02%
2022/08/26	1	46.40	1	46.45	45.55	0	4,283	0.00%
2022/08/24	3	44.48	0	0.00	44.50	3	4,566	0.07%
2022/08/23	1	44.30	0	0.00	44.50	1	4,650	0.02%
2022/08/22	2	44.75	1	44.80	44.80	1	4,663	0.02%
2022/08/18	0.1	45.60	5	45.70	45.65	-4.9	4,581	-0.11%
2022/08/15	0	0.00	35	44.81	44.95	-35	4,458	-0.79%
2022/08/12	10	44.20	1	44.35	44.10	9	4,395	0.20%
2022/08/11	5	43.60	10	43.50	43.50	-5	4,350	-0.11%
2022/08/10	1	42.75	1	43.10	43.00	0	4,290	0.00%
2022/08/09	0	0.00	1	43.25	43.50	-1	4,269	-0.02%
2022/08/08	13	43.06	21	42.62	43.50	-8	4,212	-0.19%
2022/08/05	10	41.55	0	0.00	41.50	10	4,074	0.25%
2022/08/04	1	40.85	1	41.15	41.00	0	4,032	0.00%
2022/08/03	2	40.78	3	40.63	40.80	-1	3,925	-0.03%
2022/08/02	0	0.00	1	40.35	40.00	-1	3,873	-0.03%
2022/07/29	2	40.90	2	41.00	41.15	0	3,775	0.00%
2022/07/28	0	0.00	4	39.65	39.90	-4	3,698	-0.11%
2022/07/26	20	38.59	0	0.00	38.30	20	3,615	0.55%
2022/07/22	10	41.15	10	39.94	40.15	0	3,526	0.00%
2022/07/20	10	39.50	2	40.20	39.60	8	3,490	0.23%
2022/07/18	0	0.00	2	38.70	38.70	-2	3,375	-0.06%
2022/07/15	0	0.00	75	36.70	37.55	-75	3,286	-2.28%
2022/07/14	73	35.90	4	35.86	36.25	69	3,222	2.14%
2022/07/12	5	35.43	0	0.00	34.85	5	3,135	0.16%
2022/07/11	3	37.07	1	37.55	36.60	2	3,088	0.06%
2022/07/08	1	36.10	1	36.75	37.25	0	3,019	0.00%
2022/07/07	1	33.80	1	34.60	34.50	0	2,966	0.00%
2022/07/06	1	34.20	0	0.00	34.05	1	2,969	0.03%
2022/07/05	3	35.10	0	0.00	35.10	3	2,965	0.10%
2022/07/04	1.1	34.53	1	34.80	34.55	0.1	2,940	0.00%
2022/07/01	3	35.53	0	0.00	34.55	3	2,934	0.10%
2022/06/30	2	36.10	3	36.37	35.90	-1	2,892	-0.03%
2022/06/29	2	37.30	0	0.00	37.20	2	2,842	0.07%
2022/06/28	2	38.15	0	0.00	37.95	2	2,805	0.07%
2022/06/27	0	0.00	10	39.05	39.00	-10	2,781	-0.36%
2022/06/24	1	39.15	1	38.75	38.60	0	2,734	0.00%
2022/06/23	0.1	38.60	0	0.00	38.55	0.1	2,726	0.00%
2022/06/22	10	40.00	0	0.00	39.00	10	2,673	0.37%
2022/06/16	13	47.37	13	46.06	44.70	0	2,470	0.00%
2022/06/15	2	49.93	7	49.78	49.75	-5	2,387	-0.21%
2022/06/14	1	49.65	11	49.81	50.60	-10	2,348	-0.43%
2022/06/13	4	50.38	0	0.00	50.00	4	2,307	0.17%
2022/06/10	1	49.85	4	50.80	51.10	-3	2,266	-0.13%
2022/06/09	1	50.80	2	50.60	50.50	-1	2,219	-0.05%
2022/06/08	0	0.00	1	50.30	50.10	-1	2,172	-0.05%
2022/06/07	6	49.75	4	50.00	50.00	2	2,161	0.09%
2022/06/06	1	49.25	1	49.95	50.20	0	2,140	0.00%
2022/06/02	10	50.10	14	50.39	50.40	-4	2,125	-0.19%
2022/06/01	1	48.55	6	49.57	49.60	-5	1,963	-0.25%
2022/05/31	8	47.81	2	47.90	48.25	6	1,806	0.33%
2022/05/30	6	47.37	2	45.83	47.40	4	1,732	0.23%
2022/05/19	2	44.85	2	44.68	44.85	0	1,872	0.00%
2022/05/17	0	0.00	3	45.40	45.60	-3	1,908	-0.16%
2022/05/16	1	45.30	0	0.00	44.80	1	1,936	0.05%
2022/04/29	0	0.00	1	44.80	43.50	-1	2,291	-0.04%
2022/04/27	0.2	42.30	0	0.00	42.85	0.2	2,343	0.01%
2022/04/26	0	0.00	1	44.20	44.00	-1	2,325	-0.04%
2022/04/25	1	45.00	5	45.15	44.80	-4	2,317	-0.17%
2022/04/20	2	46.80	0	0.00	47.10	2	2,418	0.08%
2022/04/15	0	0.00	2	47.00	46.10	-2	2,537	-0.08%
2022/04/12	2	46.60	0	0.00	46.10	2	2,646	0.08%
2022/04/11	1	47.60	0.1	48.35	47.60	0.9	2,621	0.04%
2022/04/07	1	48.85	0	0.00	48.20	1	2,655	0.04%
2022/03/31	0	0.00	0	50.20	50.10	0	2,671	0.00%
2022/03/30	0	0.00	1	49.95	50.10	-1	2,714	-0.04%
2022/03/29	1	49.55	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1	49.55	1	49.66	49.65	0	2,751	0.00%
2022/03/24	0.1	50.90	0	0.00	50.90	0.1	2,738	0.00%
2022/03/23	1	50.70	6	50.78	50.70	-5	2,768	-0.18%
2022/03/22	2	50.05	1	50.00	50.20	1	2,784	0.04%
2022/03/21	5	50.30	0	0.00	50.30	5	2,829	0.18%
2022/03/17	1	50.40	0	0.00	50.30	1	2,898	0.03%
2022/03/16	3	48.40	6.2	48.54	48.40	-3.2	2,882	-0.11%
2022/03/15	0	0.00	1.1	49.03	48.75	-1.1	2,870	-0.04%
2022/03/14	0	0.00	4	50.30	50.20	-4	2,924	-0.14%
2022/03/11	1	50.00	1	50.30	49.95	0	2,991	0.00%
2022/03/10	0	0.00	2	50.50	50.50	-2	3,021	-0.07%
2022/03/09	1	48.65	1	48.85	48.80	0	3,080	0.00%
2022/03/08	2.1	48.95	2	49.43	48.30	0.1	3,136	0.00%
2022/03/07	1	49.85	1	50.70	50.00	0	3,153	0.00%
2022/03/04	3	51.77	2	51.80	51.70	1	3,246	0.03%
2022/03/03	1	51.80	5	52.16	52.00	-4	3,297	-0.12%
2022/02/25	2	50.28	2	50.70	50.60	0	3,573	0.00%
2022/02/24	2	49.98	1	50.40	49.20	1	3,643	0.03%
2022/02/23	0	0.00	1	50.20	50.50	-1	3,777	-0.03%
2022/02/22	2	50.60	1	51.10	50.00	1	3,815	0.03%
2022/02/21	8	51.19	5	51.28	51.50	3	3,828	0.08%
2022/02/18	6	51.15	4	51.40	51.50	2	3,877	0.05%
2022/02/17	4	51.68	0	0.00	51.70	4	3,931	0.10%
2022/02/16	0.1	51.90	23	51.85	51.70	-22.9	4,002	-0.57%
2022/02/15	4	51.43	1	51.70	51.20	3	4,080	0.07%
2022/02/14	14.1	51.79	5	52.02	51.60	9.1	4,139	0.22%
2022/02/11	2	53.00	4	53.43	53.00	-2	4,157	-0.05%
2022/02/10	4.1	53.66	4	54.25	53.70	0.1	4,226	0.00%
2022/02/09	1	54.30	2	54.20	54.40	-1	4,347	-0.02%
2022/01/26	1	52.00	3	52.57	52.20	-2	4,650	-0.04%
2022/01/25	4	52.40	1	52.70	52.10	3	4,793	0.06%
2022/01/24	2	52.20	2	52.55	53.00	0	4,966	0.00%
2022/01/21	4	53.25	3	53.07	53.00	1	5,218	0.02%
2022/01/20	2	53.50	5	53.32	53.30	-3	5,229	-0.06%
2022/01/19	5	53.18	2	52.30	53.20	3	5,266	0.06%
2022/01/18	2	53.50	0	0.00	52.70	2	5,333	0.04%
2022/01/17	2	53.25	1	53.20	53.20	1	5,378	0.02%
2022/01/14	2	52.00	1	52.30	51.90	1	5,469	0.02%
2022/01/13	3	51.67	2	51.55	51.70	1	5,598	0.02%
2022/01/12	0	52.40	0	0.00	52.00	0	5,617	0.00%
2022/01/11	4	52.85	0	0.00	52.20	4	5,670	0.07%
2022/01/10	0	0.00	2	52.90	53.30	-2	5,736	-0.03%
2022/01/07	1	52.90	0	0.00	52.70	1	5,829	0.02%
2022/01/06	4	53.53	0	0.00	54.10	4	5,840	0.07%
2022/01/05	20	54.00	0	0.00	54.60	20	5,891	0.34%
2022/01/04	0	54.40	0	0.00	54.30	0	6,025	0.00%
2022/01/03	1	54.70	1	54.60	54.70	0	6,104	0.00%
2021/12/30	1	56.00	2	55.60	55.50	-1	6,197	-0.02%
2021/12/28	1	55.60	0	0.00	55.20	1	6,429	0.02%
2021/12/27	2	55.30	0	0.00	55.30	2	6,487	0.03%
2021/12/24	2	55.10	0	0.00	55.30	2	6,582	0.03%
2021/12/23	2	54.80	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	0	55.50	55.50	0	6,810	0.00%
2021/12/21	0	0.00	3	54.73	54.70	-3	6,856	-0.04%
2021/12/20	0	54.10	0	0.00	54.10	0	6,999	0.00%
2021/12/17	0	54.70	0	0.00	54.70	0	7,216	0.00%
2021/12/16	3	55.20	3	55.00	55.20	0	7,242	0.00%
2021/12/14	2	53.61	0	0.00	53.50	2	7,377	0.03%
2021/12/13	1	55.30	5	55.72	55.10	-4	7,484	-0.05%
2021/12/09	4	56.00	0	0.00	55.70	4	7,878	0.05%
2021/12/08	2	55.70	3	55.87	56.30	-1	7,967	-0.01%
2021/12/07	2	56.00	2	56.50	55.60	0	8,109	0.00%
2021/12/06	1	56.90	2	57.30	57.00	-1	8,377	-0.01%
2021/12/03	0	0.00	2	57.15	57.60	-2	8,616	-0.02%
2021/12/02	1	57.10	0	0.00	56.90	1	8,791	0.01%
2021/12/01	2	55.85	4	56.50	56.70	-2	9,061	-0.02%
2021/11/30	8	54.59	13.1	55.32	55.50	-5.1	9,265	-0.05%
2021/11/29	3	54.43	7	53.11	54.40	-4	9,701	-0.04%
2021/11/26	11	53.56	2	53.70	53.00	9	10,180	0.09%
2021/11/25	12	55.31	2	55.90	54.90	10	10,603	0.09%
2021/11/24	2	56.05	0	0.00	56.00	2	12,244	0.02%
2021/11/23	2	56.21	2	56.10	56.00	0	13,642	0.00%
2021/11/22	6	56.31	1	56.90	57.60	5	13,796	0.04%
2021/11/19	0	57.10	1	57.00	56.60	-1	13,942	-0.01%
2021/11/18	2	57.90	0	0.00	57.30	2	14,141	0.01%
2021/11/17	6	57.47	1	57.80	57.70	5	14,253	0.04%
2021/11/16	2	57.10	0	0.00	57.40	2	14,345	0.01%
2021/11/15	0	0.00	6	57.72	58.30	-6	14,469	-0.04%
2021/11/12	0	0.00	1.2	58.07	57.20	-1.2	14,623	-0.01%
2021/11/11	2	58.75	6	58.70	58.60	-4	14,677	-0.03%
2021/11/10	2	58.75	1.1	58.70	59.40	0.9	14,744	0.01%
2021/11/09	9.1	58.85	3	59.17	58.50	6.1	14,990	0.04%
2021/11/08	5	59.92	0	0.00	58.90	5	15,168	0.03%
2021/11/05	5	60.46	7	60.67	61.30	-2	15,129	-0.01%
2021/11/04	2	59.50	3	59.97	59.50	-1	15,237	-0.01%
2021/11/03	7	58.61	6	58.15	58.20	1	15,291	0.01%
2021/11/02	4.1	60.03	7	60.53	59.80	-2.9	15,548	-0.02%
2021/11/01	5	60.28	12	60.81	61.50	-7	15,592	-0.04%
2021/10/29	11	59.77	4	60.28	59.40	7	15,652	0.04%
2021/10/27	1	56.90	2.3	57.37	57.50	-1.3	16,604	-0.01%
2021/10/26	3	57.90	0	0.00	56.80	3	16,845	0.02%
2021/10/25	1	57.60	3	57.87	58.10	-2	16,942	-0.01%
2021/10/22	3	57.30	5	57.96	57.70	-2	17,212	-0.01%
2021/10/21	6	57.32	1	59.00	56.60	5	17,370	0.03%
2021/10/20	2	57.20	4	57.95	58.00	-2	17,637	-0.01%
2021/10/19	4	56.65	4.3	57.00	57.50	-0.3	17,857	0.00%
2021/10/18	3	56.80	3	57.17	55.40	0	18,163	0.00%
2021/10/15	3	55.57	4	56.48	56.70	-1	18,840	-0.01%
2021/10/14	4	53.75	3.2	53.59	54.00	0.8	19,648	0.00%
2021/10/13	2	52.90	5	52.88	53.50	-3	20,004	-0.01%
2021/10/12	4	52.95	1	52.90	52.90	3	20,096	0.01%
2021/10/08	3	56.17	1	55.90	55.90	2	20,389	0.01%
2021/10/07	8	56.31	3.1	56.04	56.30	4.9	21,687	0.02%
2021/10/06	2	55.54	1	54.10	54.10	1	22,623	0.00%
2021/10/05	1	53.90	2	54.75	55.60	-1	22,723	0.00%
2021/10/04	2	55.80	0	0.00	54.70	2	22,591	0.01%
2021/10/01	2	56.10	0	0.00	55.70	2	22,740	0.01%
2021/09/30	2	57.01	2	58.40	58.50	0	22,859	0.00%
2021/09/29	12	58.71	7	57.94	57.20	5	22,762	0.02%
2021/09/28	1	60.00	0	0.00	60.60	1	22,649	0.00%
2021/09/27	8	60.74	0	0.00	60.50	8	22,617	0.04%
2021/09/24	22	62.84	45	63.03	62.90	-23	22,495	-0.10%
2021/09/23	2	60.30	2	61.00	60.00	0	22,317	0.00%
2021/09/22	9	60.13	8	60.08	59.60	1	22,350	0.00%
2021/09/17	2	62.50	1	62.60	62.40	1	22,326	0.00%
2021/09/16	2.3	62.93	3	63.20	61.80	-0.7	22,421	0.00%
2021/09/15	8	63.88	2	64.25	64.30	6	22,291	0.03%
2021/09/14	14	63.61	14	64.24	64.60	0	22,151	0.00%
2021/09/13	15	64.65	1.4	64.10	64.00	13.7	21,953	0.06%
2021/09/10	14	65.84	4	65.50	65.60	10	21,916	0.05%
2021/09/09	10	65.25	9	65.26	66.40	1	21,738	0.00%
2021/09/08	6.2	64.42	13	63.95	63.00	-6.8	21,414	-0.03%
2021/09/07	11	65.70	7	64.91	65.80	4	21,179	0.02%
2021/09/06	10.1	67.49	20	67.41	66.40	-9.9	20,977	-0.05%
2021/09/03	4	67.75	4	67.73	67.30	0	20,743	0.00%
2021/09/02	13.2	67.00	7	66.96	65.80	6.2	20,805	0.03%
2021/09/01	7	69.83	2	69.00	69.00	5	20,307	0.02%
2021/08/31	24	69.83	16	70.02	71.80	8	19,856	0.04%
2021/08/30	38	69.48	31	69.50	70.20	7	19,361	0.04%
2021/08/27	4	66.28	52	67.52	69.10	-48	17,627	-0.27%
2021/08/26	15	62.48	4	62.73	62.90	11	16,152	0.07%
2021/08/25	7	62.23	7	62.19	62.00	0	15,912	0.00%
2021/08/24	1	61.80	12	60.25	62.40	-11	15,598	-0.07%
2021/08/23	2	59.85	1	60.10	60.10	1	15,377	0.01%
2021/08/20	1	57.80	6	58.32	58.20	-5	15,262	-0.03%
2021/08/19	1	58.00	0	0.00	57.20	1	15,117	0.01%
2021/08/18	0	0.00	5.5	55.60	59.40	-5.5	14,921	-0.04%
2021/08/17	5	55.42	4	54.98	54.30	1	14,733	0.01%
2021/08/16	2	56.25	10	56.97	56.50	-8	14,598	-0.05%
2021/08/13	17	59.93	4	57.68	56.80	13	14,477	0.09%
2021/08/12	8	61.09	10	60.82	60.80	-2	14,211	-0.01%
2021/08/11	2	59.15	1	60.00	58.80	1	13,972	0.01%
2021/08/10	1	61.50	3	60.80	61.00	-2	13,860	-0.01%
2021/08/09	1	61.40	4	61.28	60.40	-3	13,700	-0.02%
2021/08/06	19	63.44	4	64.75	61.70	15	13,599	0.11%
2021/08/05	3	62.40	3	61.97	63.10	0	13,217	0.00%
2021/08/04	17	63.32	7	63.33	62.70	10	13,128	0.08%
2021/08/03	16	63.63	21	63.01	63.00	-5	12,951	-0.04%
2021/08/02	11	61.91	40.2	61.14	63.00	-29.2	12,488	-0.23%
2021/07/30	11	58.89	3	58.57	59.20	8	11,748	0.07%
2021/07/29	38	56.47	19	56.66	57.70	19	11,553	0.16%
2021/07/28	5	54.72	24	55.22	55.70	-19	11,426	-0.17%
2021/07/27	8	57.89	0	58.00	57.50	8	11,225	0.07%
2021/07/26	25	59.48	19	59.84	59.90	6	11,074	0.05%
2021/07/23	23	58.58	20	57.41	57.20	3	10,768	0.03%
2021/07/22	37	59.55	44	59.81	59.50	-7	10,663	-0.07%
2021/07/21	68	59.68	54	59.55	58.50	14	10,434	0.13%
2021/07/20	37	56.72	31	57.27	58.30	6	9,936	0.06%
2021/07/19	2	55.15	8	55.23	54.40	-6	9,056	-0.07%
2021/07/15	29	52.52	17.3	51.61	52.40	11.7	8,594	0.14%
2021/07/14	22	55.24	10	55.67	55.90	12	8,222	0.15%
2021/07/13	25	50.49	1,128.2	52.81	52.10	-1,103.2	6,875	-16.04%	大賣/鉅額交易
2021/07/12	1	47.70	1	47.80	48.15	0	5,872	0.00%
2021/07/09	1	46.50	0	0.00	46.90	1	5,727	0.02%
2021/07/08	6	47.83	1	47.45	46.85	5	5,860	0.09%
2021/07/07	1	46.95	4	46.70	47.00	-3	5,729	-0.05%
2021/07/06	0	0.00	1	46.05	45.75	-1	5,640	-0.02%
2021/07/05	1	45.60	1	45.90	45.95	0	5,715	0.00%
2021/07/02	0	0.00	2	45.08	45.20	-2	5,800	-0.03%
2021/06/30	2	44.50	0	0.00	45.20	2	5,954	0.03%
2021/06/29	6	45.03	2	45.50	44.50	4	5,939	0.07%
2021/06/28	1	45.26	1	45.90	46.00	0	5,891	0.00%
2021/06/25	0	0.00	18	45.31	45.80	-18	5,910	-0.30%
2021/06/24	0	0.00	1	44.50	44.30	-1	5,780	-0.02%
2021/06/23	1	44.00	0	0.00	44.50	1	5,913	0.02%
2021/06/21	2	43.55	4	43.84	44.15	-2	5,940	-0.03%
2021/06/18	1	44.50	1	44.00	44.50	0	5,988	0.00%
2021/06/17	1	44.05	0	0.00	44.10	1	6,047	0.02%
2021/06/16	1	44.20	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0.1	43.90	0	0.00	43.85	0.1	6,117	0.00%
2021/06/11	11	44.10	1	44.95	44.20	10	6,144	0.16%
2021/06/10	5	45.58	3	44.97	44.50	2	6,097	0.03%
2021/06/08	1	43.60	1	43.70	44.10	0	5,903	0.00%
2021/06/07	0	0.00	2	42.75	43.00	-2	5,914	-0.03%
2021/06/03	0	0.00	1	42.60	42.60	-1	6,045	-0.02%
2021/06/02	0	42.90	0	0.00	42.55	0	6,102	0.00%
2021/05/28	0	0.00	3	41.35	42.55	-3	6,332	-0.05%
2021/05/26	0	0.00	1	40.80	40.60	-1	6,573	-0.02%
2021/05/24	1	39.50	0	0.00	39.60	1	6,805	0.01%
2021/05/21	0	0.00	2	39.55	39.65	-2	6,941	-0.03%
2021/05/20	6	39.64	6	39.85	39.40	0	7,100	0.00%
2021/05/17	6	36.44	0	0.00	36.15	6	7,924	0.08%
2021/05/14	1	38.50	0	0.00	38.55	1	8,395	0.01%
2021/05/12	2	37.75	0	0.00	38.40	2	9,528	0.02%
2021/05/11	2	40.43	0	0.00	40.55	2	9,544	0.02%
2021/05/10	2	42.40	2	43.20	43.00	0	9,531	0.00%
2021/05/07	2	41.85	0	0.00	42.55	2	9,559	0.02%
2021/05/06	1	41.35	0	0.00	40.90	1	9,609	0.01%
2021/04/29	1	47.65	0	0.00	47.20	1	9,931	0.01%
2021/04/28	4	47.90	13	47.93	48.00	-9	10,555	-0.09%
2021/04/27	2	47.10	40	47.55	47.25	-38	10,606	-0.36%
2021/04/26	23	47.67	25	47.56	47.90	-2	10,663	-0.02%
2021/04/22	5	46.50	20	45.48	44.70	-15	10,474	-0.14%
2021/04/21	30	46.15	0	0.00	46.10	30	10,437	0.29%
2021/04/20	0	0.00	5	46.01	46.05	-5	10,472	-0.05%
2021/04/19	6	45.30	4	45.31	45.35	2	10,944	0.02%
2021/04/15	1	44.05	1	44.50	44.50	0	11,014	0.00%
2021/04/14	2	44.60	0	0.00	44.05	2	11,015	0.02%
2021/04/13	3	45.43	0	0.00	45.15	3	10,919	0.03%
2021/04/12	1	46.30	0.2	46.80	46.10	0.8	10,932	0.01%
2021/04/09	0	0.00	1	46.75	46.70	-1	10,850	-0.01%
2021/04/08	5	46.30	2	46.75	46.75	3	10,773	0.03%
2021/04/07	0	0.00	1	46.00	46.70	-1	10,641	-0.01%
2021/04/06	1	45.30	4	45.48	45.70	-3	10,496	-0.03%
2021/04/01	1	44.90	12	44.85	44.90	-11	10,468	-0.11%
2021/03/31	2	45.33	0	0.00	45.00	2	10,460	0.02%
2021/03/30	7	45.46	0	0.00	45.35	7	10,427	0.07%
2021/03/29	6	45.94	0	0.00	45.85	6	10,330	0.06%
2021/03/26	17	46.21	3	46.25	45.90	14	10,305	0.14%
2021/03/25	0	0.00	1	45.20	45.20	-1	10,148	-0.01%
2021/03/24	2.1	44.78	0	0.00	44.60	2.1	10,119	0.02%
2021/03/23	0	0.00	2	45.58	45.20	-2	10,091	-0.02%
2021/03/22	0	0.00	6	45.13	45.10	-6	9,994	-0.06%
2021/03/19	5	44.05	1	44.10	44.05	4	9,966	0.04%
2021/03/18	2	44.48	37	44.52	44.35	-35	9,987	-0.35%
2021/03/17	83	43.92	0	0.00	44.00	83	10,005	0.83%
2021/03/16	27	43.90	0	0.00	43.80	27	10,040	0.27%
2021/03/15	1	44.30	0	0.00	43.85	1	10,186	0.01%
2021/03/12	0	0.00	1	44.05	44.25	-1	10,161	-0.01%
2021/03/10	3	43.05	0	0.00	42.80	3	10,170	0.03%
2021/03/09	2	42.98	1	42.50	42.45	1	10,149	0.01%
2021/03/08	93	43.87	0	0.00	43.30	93	10,122	0.92%
2021/03/05	99	44.06	1	44.10	43.90	98	10,168	0.96%
2021/03/04	4	44.21	0	0.00	43.60	4	10,221	0.04%
2021/03/03	2.1	44.76	2.2	45.01	44.80	-0.1	10,155	0.00%
2021/03/02	5	45.50	0	0.00	45.50	5	10,088	0.05%
2021/02/26	1	45.60	0	0.00	45.90	1	10,030	0.01%
2021/02/24	5	45.90	0	0.00	45.60	5	10,283	0.05%
2021/02/23	2	47.03	0	0.00	46.15	2	10,120	0.02%
2021/02/22	135	45.91	0	0.00	46.80	135	9,978	1.35%	大買/鉅額交易
2021/02/19	27	46.00	1	46.50	46.15	26	9,808	0.27%
2021/02/18	9	47.84	2	47.48	47.50	7	9,634	0.07%
2021/02/17	4	49.06	3	48.05	49.00	1	9,409	0.01%
2021/02/05	8	48.23	10	47.83	47.55	-2	8,932	-0.02%
2021/02/04	18	47.08	11	47.14	47.80	7	8,421	0.08%
2021/02/03	9	45.62	9	45.80	45.70	0	7,728	0.00%
2021/01/29	0	0.00	1	42.30	41.65	-1	7,136	-0.01%
2021/01/27	0	0.00	85	44.39	44.25	-85	7,018	-1.21%
2021/01/26	1	44.20	1	43.55	43.80	0	6,880	0.00%
2021/01/21	5	44.30	9	44.17	41.60	-4	6,384	-0.06%
2021/01/20	2	41.60	8	41.75	42.00	-6	5,695	-0.11%
2021/01/19	6	42.11	10.3	41.39	40.95	-4.3	5,494	-0.08%
2021/01/18	1	39.19	1.1	39.07	40.25	-0.1	5,361	0.00%
2021/01/15	34.4	40.05	9	39.92	39.90	25.3	5,287	0.48%
2021/01/14	0	40.50	3	40.75	40.75	-3	5,203	-0.06%
2021/01/13	5	40.85	3	40.50	40.40	2	5,162	0.04%
2021/01/12	14	41.96	2.7	41.86	40.35	11.3	5,046	0.22%
2021/01/11	0	0.00	7	39.36	40.35	-7	4,488	-0.16%
2021/01/08	0	0.00	1	38.60	38.55	-1	4,357	-0.02%
2021/01/07	0	0.00	14	38.90	38.90	-14	4,347	-0.32%
2021/01/06	214	39.43	5	38.85	38.95	209	4,378	4.77%	大買/鉅額交易
2021/01/05	10	40.00	0	0.00	39.75	10	4,303	0.23%
2020/12/31	0	0.00	5	38.70	38.65	-5	4,173	-0.12%
2020/12/30	108	38.11	0	0.00	38.15	108	4,137	2.61%	大買/鉅額交易
2020/12/25	9	38.20	0	0.00	38.45	9	4,141	0.22%
2020/12/22	1	37.50	0	0.00	37.10	1	4,176	0.02%
2020/12/18	74	37.91	0	0.00	37.90	74	4,163	1.78%
2020/12/17	338	38.37	0	0.00	38.30	338	4,162	8.12%	大買/鉅額交易
2020/12/16	0	0.00	10	38.65	38.65	-10	4,164	-0.24%
2020/12/15	1	38.60	0	0.00	38.15	1	4,202	0.02%
2020/12/14	0	0.00	2	39.55	39.50	-2	4,167	-0.05%
2020/12/11	4	39.58	0	0.00	39.45	4	4,307	0.09%
2020/12/10	1	40.35	0	0.00	40.10	1	4,403	0.02%
2020/12/09	4	40.20	6	40.41	41.05	-2	4,306	-0.05%
2020/12/08	1	39.25	3	39.25	39.00	-2	4,136	-0.05%
2020/12/07	5	39.25	0	0.00	39.50	5	4,081	0.12%
2020/12/02	3	38.70	0	0.00	38.40	3	3,929	0.08%
2020/11/30	1	37.50	12	37.89	37.35	-11	3,775	-0.29%
2020/11/27	10	37.10	1	37.00	37.15	9	3,702	0.24%
2020/11/26	11	36.90	6	37.03	37.00	5	3,677	0.14%
2020/11/25	5	36.50	5	36.80	36.80	0	3,678	0.00%
2020/11/24	3	37.70	2	37.63	37.40	1	3,630	0.03%
2020/11/23	1	36.70	10	35.90	37.10	-9	3,319	-0.27%
2020/11/20	0	0.00	1	35.10	35.20	-1	3,185	-0.03%
2020/11/19	0	0.00	1	34.75	34.85	-1	3,193	-0.03%
2020/11/17	1	35.30	0.2	35.35	35.35	0.8	3,246	0.02%
2020/11/16	0	0.00	0.1	35.15	35.15	-0.1	3,318	0.00%
2020/11/12	0	0.00	5	35.00	34.80	-5	3,481	-0.14%
2020/11/11	0	0.00	1	34.65	34.75	-1	3,532	-0.03%
2020/11/10	1	34.55	0	0.00	34.60	1	3,568	0.03%
2020/11/06	1	33.80	0	0.00	33.95	1	3,620	0.03%
2020/11/05	0.1	34.00	0	0.00	34.00	0.1	3,702	0.00%
2020/11/02	1	32.80	0	0.00	32.95	1	3,984	0.03%
2020/10/29	2	34.00	0	0.00	34.10	2	4,100	0.05%
2020/10/28	0	0.00	5	34.70	34.30	-5	4,352	-0.11%
2020/10/27	1	34.35	5	34.56	34.65	-4	4,642	-0.09%
2020/10/26	6	34.41	0	0.00	34.25	6	4,662	0.13%
2020/10/23	0	0.00	1	33.90	34.15	-1	4,608	-0.02%
2020/10/21	1	33.85	0	0.00	33.95	1	4,887	0.02%
2020/10/15	0	0.00	6	33.93	33.90	-6	5,070	-0.12%
2020/10/14	1	34.25	1	34.25	34.40	0	5,048	0.00%
2020/09/28	2	31.20	0	0.00	31.75	2	5,445	0.04%
2020/09/25	5	31.05	0	0.00	30.90	5	5,483	0.09%
2020/09/24	3	31.90	0	0.00	31.80	3	5,502	0.05%
2020/09/17	3	34.50	10	34.50	34.45	-7	5,611	-0.12%
2020/09/15	5	34.64	2.2	34.90	34.95	2.8	5,436	0.05%
2020/09/11	0	0.00	1	32.60	32.60	-1	5,289	-0.02%
2020/09/10	3	33.18	0	0.00	32.80	3	5,304	0.06%
2020/09/04	3	32.55	0	0.00	32.75	3	5,569	0.05%
2020/09/02	1	33.00	0	0.00	32.95	1	5,588	0.02%
2020/09/01	3	32.50	0	0.00	32.35	3	5,650	0.05%
2020/08/31	0	0.00	2	32.85	32.75	-2	5,688	-0.04%
2020/08/26	0	0.00	2	32.95	33.00	-2	5,919	-0.03%
2020/08/25	5.1	32.60	0	0.00	32.65	5.1	5,890	0.09%
2020/08/20	0.1	32.40	0	0.00	32.25	0.1	5,848	0.00%
2020/08/18	0	0.00	13	33.95	33.95	-13	5,846	-0.22%
2020/08/17	1	34.95	1	35.00	35.00	0	5,772	0.00%
2020/08/14	3	34.48	0	0.00	34.80	3	5,708	0.05%
2020/08/13	1.2	34.51	0	0.00	34.30	1.2	5,671	0.02%
2020/08/12	2	35.00	0	0.00	34.70	2	5,644	0.04%
2020/08/11	0	0.00	1	34.45	34.80	-1	5,583	-0.02%
2020/08/10	11	35.22	1	36.40	35.30	10	5,515	0.18%
2020/08/07	0	0.00	1	35.25	35.45	-1	5,450	-0.02%
2020/08/06	1	35.45	0	0.00	35.90	1	5,404	0.02%
2020/08/05	3	37.05	13	36.84	36.70	-10	5,255	-0.19%
2020/08/04	2	36.35	0	0.00	36.75	2	5,218	0.04%
2020/08/03	17	35.93	3	36.43	36.45	14	5,143	0.27%
2020/07/31	4	34.63	3.1	34.69	34.95	0.9	4,912	0.02%
2020/07/30	0	0.00	0.1	32.30	32.30	-0.1	4,610	0.00%
2020/07/28	0.1	30.20	4	30.85	30.15	-3.9	4,768	-0.08%
2020/07/27	17	32.96	15	32.20	32.25	2	4,685	0.04%
2020/07/24	0	0.00	1.1	32.34	32.25	-1.1	4,558	-0.02%
2020/07/20	0.2	30.60	0	0.00	30.55	0.2	4,428	0.00%
2020/07/17	1	30.70	2	30.55	30.50	-1	4,447	-0.02%
2020/07/16	3	31.28	1	31.10	31.00	2	4,482	0.04%
2020/07/15	2	32.20	0	0.00	31.40	2	4,523	0.04%
2020/07/10	2	30.35	0	0.00	30.30	2	4,574	0.04%
2020/07/09	0	0.00	1	31.55	31.40	-1	4,498	-0.02%
2020/07/08	3	31.95	4	31.84	32.15	-1	4,445	-0.02%
2020/07/07	7	32.99	0	0.00	32.80	7	4,418	0.16%
2020/07/06	2	32.45	0	0.00	32.65	2	4,426	0.05%
2020/07/03	0	0.00	3	32.45	32.30	-3	4,460	-0.07%
2020/07/02	0	0.00	2	32.60	32.75	-2	4,493	-0.04%
2020/07/01	5	32.26	0	0.00	32.20	5	4,460	0.11%
2020/06/12	1	30.20	0	0.00	30.45	1	4,497	0.02%
2020/06/11	0	0.00	1	31.50	29.60	-1	4,459	-0.02%
2020/06/10	0	0.00	1	30.80	30.80	-1	4,402	-0.02%
2020/06/09	1	30.90	0	0.00	30.80	1	4,470	0.02%
2020/06/08	1	31.20	1	30.95	30.65	0	4,503	0.00%
2020/06/04	2	30.08	2	30.45	30.55	0	4,420	0.00%
2020/06/03	0	0.00	0.1	29.50	29.65	-0.1	4,252	0.00%
2020/05/28	5	29.15	0	0.00	28.30	5	4,255	0.12%
2020/05/27	0	0.00	1	28.85	28.80	-1	4,249	-0.02%
2020/05/26	2	29.20	2	28.95	28.95	0	4,241	0.00%
2020/05/25	8	28.92	6.1	29.26	29.35	1.9	4,181	0.05%
2020/05/19	0	0.00	1	27.95	28.10	-1	4,008	-0.02%
2020/05/18	0	0.00	2	27.25	27.40	-2	3,966	-0.05%
2020/05/14	0.2	27.15	0	0.00	27.15	0.2	3,911	0.01%
2020/05/11	0	0.00	1	28.20	28.15	-1	3,897	-0.03%
2020/05/05	2	27.90	12	27.76	27.85	-10	3,815	-0.26%
2020/04/29	0	0.00	2	25.85	25.75	-2	3,554	-0.06%
2020/04/28	1	25.85	0	0.00	25.85	1	3,526	0.03%
2020/04/27	2	25.75	5	25.80	25.75	-3	3,534	-0.08%
2020/04/23	9	25.51	4	25.30	25.55	5	3,487	0.14%
2020/04/22	1	24.85	4	24.76	25.10	-3	3,449	-0.09%
2020/04/21	4	25.31	0	0.00	24.85	4	3,421	0.12%
2020/04/15	3	24.67	2	24.70	24.55	1	3,114	0.03%
2020/04/14	0	0.00	1	24.25	24.40	-1	3,060	-0.03%
2020/04/13	0	0.00	1	23.95	23.85	-1	3,036	-0.03%
2020/04/07	6	21.95	1	21.85	22.40	5	2,906	0.17%
2020/03/30	1	20.40	0	0.00	20.50	1	2,727	0.04%
2020/03/23	0	0.00	5	19.75	19.65	-5	2,728	-0.18%
2020/03/20	10	20.03	0	0.00	20.50	10	2,836	0.35%
2020/03/13	1	23.00	0	0.00	23.80	1	2,671	0.04%
2020/03/12	0.8	25.40	0	0.00	25.10	0.8	2,557	0.03%
2020/03/02	1	26.05	0	0.00	26.10	1	2,165	0.05%
2020/02/26	0	0.00	1	27.70	27.40	-1	2,128	-0.05%
2020/02/25	0	0.00	1	27.70	27.55	-1	2,103	-0.05%
2020/02/07	1	26.95	0	0.00	26.85	1	1,905	0.05%
2020/02/06	1	27.40	0	0.00	27.40	1	1,885	0.05%
2020/01/30	1	27.25	0	0.00	27.20	1	1,937	0.05%
2020/01/15	0	0.00	1	29.60	29.60	-1	1,931	-0.05%
2019/12/31	0	0.00	1	30.75	30.85	-1	1,741	-0.06%
2019/12/26	0	0.00	1	30.75	30.75	-1	1,712	-0.06%
2019/12/23	0	0.00	1	31.40	30.75	-1	1,663	-0.06%
2019/12/20	2	30.90	1	30.90	30.70	1	1,624	0.06%
2019/12/18	0	0.00	2	30.28	30.10	-2	1,458	-0.14%
2019/12/17	1	29.80	1	29.75	30.20	0	1,402	0.00%
2019/12/13	1	29.40	3	29.12	28.65	-2	1,375	-0.15%
2019/11/26	0	0.00	1	28.25	28.05	-1	1,358	-0.07%
2019/11/06	0	0.00	2	28.45	28.35	-2	1,440	-0.14%
2019/11/05	2	28.90	0	0.00	28.55	2	1,441	0.14%
2019/11/01	1	28.30	0	0.00	28.30	1	1,446	0.07%
2019/10/29	1	28.70	1	28.65	28.65	0	1,472	0.00%
2019/10/25	0	0.00	1	27.95	27.90	-1	1,398	-0.07%
2019/10/21	3	27.55	0	0.00	27.70	3	1,543	0.19%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/17	0	0.00	2	27.55	27.55	-2	1,564	-0.13%
2019/10/08	0	0.00	1	27.95	27.90	-1	1,617	-0.06%
2019/10/01	1	28.10	0	0.00	28.10	1	1,655	0.06%
2019/09/25	0	0.00	1	28.45	28.50	-1	1,652	-0.06%
2019/09/24	4	28.80	0	0.00	28.95	4	1,667	0.24%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/19	2	28.85	2	28.88	28.60	0	1,695	0.00%
2019/09/17	0	0.00	1	27.85	27.75	-1	1,573	-0.06%
2019/09/16	1	27.85	0	0.00	27.75	1	1,591	0.06%
2019/09/10	1	28.25	0	0.00	28.25	1	1,622	0.06%
2019/09/09	0	0.00	1	28.15	27.85	-1	1,629	-0.06%
2019/09/05	0	0.00	2	28.18	28.20	-2	1,623	-0.12%
2019/09/02	2	27.58	0	0.00	27.45	2	1,606	0.12%
2019/08/20	0	0.00	7	27.90	27.90	-7	1,544	-0.45%
2019/08/19	2	29.40	0	0.00	29.80	2	1,512	0.13%
2019/08/15	1	28.80	0	0.00	28.75	1	1,476	0.07%
2019/08/14	1	29.25	2	29.20	29.10	-1	1,465	-0.07%
2019/08/06	0	0.00	1	28.60	28.90	-1	1,519	-0.07%
2019/08/05	4	28.94	0	0.00	28.70	4	1,516	0.26%
2019/08/02	1	29.50	0	0.00	29.10	1	1,510	0.07%
2019/08/01	2	30.05	1	30.35	29.85	1	1,504	0.07%
2019/07/31	0	0.00	0.5	30.10	30.10	-0.5	1,498	-0.03%
2019/07/30	0	0.00	3	30.65	30.35	-3	1,483	-0.20%
2019/07/29	1	31.90	0	0.00	31.30	1	1,473	0.07%
2019/07/25	1	31.85	0	0.00	31.80	1	1,496	0.07%
2019/07/22	0	0.00	0.1	30.10	30.15	-0.1	1,430	0.00%
2019/07/17	1	29.95	0	0.00	29.70	1	1,558	0.06%
2019/07/16	0	0.00	1	30.00	30.00	-1	1,649	-0.06%
2019/07/04	2	29.15	0	0.00	29.10	2	2,436	0.08%
2019/07/03	1	29.40	3	29.05	29.10	-2	2,615	-0.08%
2019/07/01	0	0.00	3	29.25	29.40	-3	2,727	-0.11%
2019/06/27	3	28.60	0	0.00	28.50	3	2,708	0.11%
2019/05/30	0	0.00	1	26.75	26.75	-1	2,973	-0.03%
2019/05/24	1	26.40	0	0.00	26.45	1	3,142	0.03%
2019/05/23	1	26.40	0	0.00	26.35	1	3,157	0.03%
2019/05/02	1	31.45	0	0.00	31.50	1	3,493	0.03%
2019/04/19	2	31.60	1	31.85	31.60	1	3,262	0.03%
2019/04/18	1	33.35	1	32.75	30.90	0	3,215	0.00%
2019/04/17	1.5	31.97	0	0.00	32.00	1.5	3,118	0.05%
2019/04/11	1	30.15	0	0.00	30.20	1	2,805	0.04%
2019/04/09	0	0.00	1	30.25	31.40	-1	2,513	-0.04%
2019/04/03	0	0.00	5	29.10	29.50	-5	2,276	-0.22%
2019/03/22	5	29.90	0	0.00	29.95	5	2,122	0.24%
2019/03/19	1	29.35	0	0.00	29.20	1	2,069	0.05%
2019/03/15	2	29.25	0	0.00	28.70	2	2,063	0.10%
2019/03/14	1	29.25	0	0.00	29.05	1	2,066	0.05%
2019/03/12	1	29.25	2	29.45	29.60	-1	2,197	-0.05%
2019/03/11	0	0.00	2	28.95	29.05	-2	2,207	-0.09%
2019/03/06	0	0.00	1	29.80	29.75	-1	2,291	-0.04%
2019/02/14	0	0.00	1	29.30	29.40	-1	2,280	-0.04%
2019/01/29	0	0.00	2	29.50	29.50	-2	2,198	-0.09%
2019/01/23	0	0.00	1	28.20	28.10	-1	2,127	-0.05%
2019/01/22	1	28.50	1	28.30	28.30	0	2,150	0.00%
2019/01/15	1	26.70	0	0.00	26.65	1	2,370	0.04%
2019/01/11	0	0.00	1	27.05	26.90	-1	2,483	-0.04%
2019/01/07	1	25.70	0	0.00	25.90	1	2,527	0.04%
2018/12/27	0	0.00	1	26.00	26.00	-1	2,727	-0.04%
2018/12/17	0	0.00	1	27.50	27.40	-1	2,799	-0.04%
2018/12/14	3	27.65	0	0.00	27.75	3	2,825	0.11%
2018/12/13	0	0.00	1	27.45	27.55	-1	2,863	-0.03%
2018/12/12	1	27.55	0	0.00	27.50	1	2,866	0.03%
2018/12/10	1	26.95	0	0.00	27.10	1	2,925	0.03%
2018/12/07	1	27.15	1	27.50	27.50	0	2,923	0.00%
2018/12/06	1	27.40	1	28.25	27.40	0	2,906	0.00%
2018/12/05	2	28.90	0	0.00	28.95	2	2,870	0.07%
2018/12/04	0	0.00	1	31.00	30.50	-1	2,815	-0.04%
2018/12/03	0	0.00	2	30.45	30.65	-2	2,805	-0.07%
2018/11/29	1	29.45	0	0.00	30.05	1	2,762	0.04%
2018/11/28	1	28.95	0	0.00	29.15	1	2,741	0.04%
2018/11/08	0	0.00	1	28.25	28.05	-1	2,705	-0.04%
2018/11/06	2	26.60	0	0.00	26.50	2	2,798	0.07%
2018/11/02	1	27.90	2	28.25	27.80	-1	3,017	-0.03%
2018/11/01	1	27.25	1	27.50	27.70	0	2,999	0.00%
2018/10/30	1	25.40	0	0.00	26.05	1	3,012	0.03%
2018/10/19	1	27.25	1	27.00	27.40	0	2,932	0.00%
2018/10/16	1	29.10	0	0.00	28.70	1	2,894	0.03%
2018/10/11	0	0.00	1	30.90	30.00	-1	2,835	-0.04%
2018/10/03	2	36.75	1	36.60	36.60	1	2,930	0.03%
2018/10/01	0	0.00	1	37.55	37.55	-1	2,996	-0.03%
2018/09/28	1	37.10	0	0.00	36.50	1	3,015	0.03%
2018/09/21	0	0.00	4	38.19	37.55	-4	3,052	-0.13%
2018/09/20	1	37.80	0	0.00	37.85	1	3,020	0.03%
2018/09/19	1	37.85	0	0.00	37.55	1	3,032	0.03%
2018/09/18	0	0.00	1	36.80	36.80	-1	3,011	-0.03%
2018/09/17	1	36.35	2	36.45	36.40	-1	3,026	-0.03%
2018/09/14	0	0.00	1	37.90	36.90	-1	3,019	-0.03%
2018/09/13	1	36.55	1	36.30	36.15	0	2,997	0.00%
2018/09/12	0	0.00	1	36.55	36.60	-1	3,029	-0.03%
2018/09/11	2	36.33	1	36.45	36.45	1	3,072	0.03%
2018/09/10	1	36.30	0	0.00	36.30	1	3,073	0.03%
2018/09/07	1	38.00	1	37.20	37.20	0	3,065	0.00%
2018/09/05	1	38.50	4	38.88	38.90	-3	3,086	-0.10%
2018/09/04	2	38.75	4	38.93	38.80	-2	3,099	-0.06%
2018/09/03	0	0.00	10	39.00	38.20	-10	3,120	-0.32%
2018/08/31	0	0.00	2	37.73	38.15	-2	3,079	-0.06%
2018/08/28	2	36.88	2	37.20	37.10	0	3,120	0.00%
2018/08/22	1	36.30	2	35.85	35.70	-1	3,270	-0.03%
2018/08/21	1	37.75	1	38.15	38.15	0	3,266	0.00%
2018/08/20	3	37.50	0	0.00	37.40	3	3,277	0.09%
2018/08/17	6	37.75	0	0.00	37.50	6	3,314	0.18%
2018/08/14	0	0.00	2	39.80	39.75	-2	3,271	-0.06%
2018/08/13	2	39.70	0	0.00	39.90	2	3,238	0.06%
2018/08/10	3	39.57	0	0.00	39.70	3	3,135	0.10%
2018/08/09	1	39.00	0	0.00	38.80	1	2,966	0.03%
2018/08/08	0	0.00	10	38.45	38.50	-10	2,928	-0.34%
2018/08/07	0	0.00	3	38.27	38.50	-3	2,940	-0.10%
2018/07/31	1	38.00	0	0.00	38.15	1	2,886	0.03%
2018/07/30	0	0.00	1	37.40	37.60	-1	2,894	-0.03%
2018/07/27	1	37.60	0	0.00	37.15	1	2,927	0.03%
2018/07/26	0	0.00	1	37.15	37.20	-1	2,906	-0.03%
2018/07/25	1	36.95	0	0.00	36.85	1	2,894	0.03%
2018/07/19	1	36.25	2	36.30	36.30	-1	2,808	-0.04%
2018/07/18	1	36.35	2	35.85	35.85	-1	2,823	-0.04%
2018/07/17	1	35.45	3	36.23	36.20	-2	2,835	-0.07%
2018/07/02	1	34.15	0	0.00	33.60	1	3,092	0.03%
2018/06/15	10	36.50	0	0.00	36.50	10	3,167	0.32%
2018/06/12	3	37.20	0	0.00	36.80	3	3,267	0.09%
2018/05/25	0	0.00	2	35.40	35.15	-2	3,970	-0.05%
2018/05/24	2	34.40	0	0.00	34.40	2	3,970	0.05%
2018/05/17	0	0.00	1	35.30	35.00	-1	4,445	-0.02%
2018/05/14	0	0.00	1	35.75	35.50	-1	4,615	-0.02%
2018/05/09	0	0.00	10	34.20	34.00	-10	4,718	-0.21%
2018/05/04	1	33.70	1	34.00	33.55	0	4,839	0.00%
2018/05/02	0	0.00	1	33.15	33.15	-1	4,881	-0.02%
2018/04/26	10	33.30	1	33.35	33.00	9	5,269	0.17%
2018/04/25	0	0.00	2	32.20	32.70	-2	6,179	-0.03%
2018/04/24	1	33.00	0	0.00	32.85	1	6,222	0.02%
2018/04/18	1	36.45	0	0.00	36.20	1	6,525	0.02%
2018/04/16	1	35.10	0	0.00	35.00	1	6,590	0.02%
2018/04/13	1	36.25	0	0.00	36.20	1	6,749	0.01%
2018/04/12	1	36.95	5	36.90	36.95	-4	6,811	-0.06%
2018/04/10	1	38.05	0	0.00	37.70	1	6,837	0.01%
2018/04/09	0	0.00	1	38.90	38.90	-1	6,836	-0.01%
2018/04/03	0	0.00	16	37.80	38.05	-16	6,799	-0.24%
2018/04/02	0	0.00	5	37.95	38.00	-5	6,852	-0.07%
2018/03/31	16	38.20	0	0.00	37.90	16	6,893	0.23%
2018/03/30	5	38.19	1	38.50	38.15	4	7,000	0.06%
2018/03/27	0	0.00	3	38.25	37.85	-3	7,408	-0.04%
2018/03/26	0	0.00	2	37.43	37.70	-2	7,413	-0.03%
2018/03/22	0	0.00	1	38.00	37.85	-1	7,406	-0.01%
2018/03/20	2	37.88	2	37.78	37.90	0	7,407	0.00%
2018/03/19	4	37.65	2	38.05	37.80	2	7,400	0.03%
2018/03/16	3	38.35	1	37.90	37.90	2	7,473	0.03%
2018/03/15	2	39.08	3	40.08	39.10	-1	7,429	-0.01%
2018/03/14	4	39.33	4	39.61	39.80	0	7,379	0.00%
2018/03/13	1	38.00	1	38.45	38.80	0	7,255	0.00%
2018/03/12	4	38.03	3	37.85	37.95	1	7,125	0.01%
2018/03/09	1	37.20	1	37.20	37.15	0	6,989	0.00%
2018/03/07	1	35.60	1	36.30	35.60	0	7,052	0.00%
2018/02/23	2	35.73	4	35.25	35.90	-2	7,768	-0.03%
2018/02/22	4	35.30	1	34.70	34.85	3	7,950	0.04%
2018/02/21	4	34.73	4	34.96	34.95	0	8,019	0.00%
2018/02/12	0	0.00	2	32.13	32.10	-2	8,202	-0.02%
2018/02/09	2	30.58	1	31.00	31.05	1	8,523	0.01%
2018/02/08	6	33.51	1	34.15	33.40	5	8,495	0.06%
2018/02/07	1	35.25	2	35.83	35.00	-1	8,611	-0.01%
2018/02/06	1	34.55	0	0.00	34.30	1	8,842	0.01%
2018/02/05	0	0.00	2	37.30	37.50	-2	8,928	-0.02%
2018/02/02	7	37.23	0	0.00	37.25	7	9,186	0.08%
2018/02/01	4	37.85	3	37.70	37.70	1	9,589	0.01%
2018/01/26	0	0.00	5	38.80	38.90	-5	9,919	-0.05%
2018/01/25	1	39.10	0	0.00	38.45	1	10,086	0.01%
2018/01/24	2	39.30	1	39.05	39.45	1	10,143	0.01%
2018/01/23	2	38.93	3	39.15	38.60	-1	10,065	-0.01%
2018/01/22	8	39.15	3	39.00	39.45	5	9,953	0.05%
2018/01/19	7	42.31	13	41.32	40.05	-6	9,770	-0.06%
2018/01/18	2	39.93	2	40.40	39.65	0	8,844	0.00%
2018/01/17	1	40.40	2	40.40	39.85	-1	8,799	-0.01%
2018/01/16	12	40.53	1	40.90	41.00	11	8,745	0.13%
2018/01/15	1	41.00	1	40.75	40.40	0	8,718	0.00%
2018/01/12	4	40.90	1	40.50	40.50	3	8,620	0.03%
2018/01/11	2	39.75	2	40.70	41.25	0	8,492	0.00%
2018/01/10	2	39.95	0	0.00	39.70	2	8,375	0.02%
2018/01/09	1	40.60	0	0.00	39.80	1	8,309	0.01%
2018/01/04	5	39.00	0	0.00	38.10	5	7,971	0.06%
2018/01/02	2	37.65	1	37.10	38.00	1	7,859	0.01%