至上 (8112)-元大-文心券商分點個股進出

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
66.3
漲跌
▼1.2
漲幅
-1.78%
成交量
5,313張
產業
上市電子通路類股
873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－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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
2024/12/03	7	66.54	7	66.50	66.30	0	2,939	0.00%
2024/12/02	1	64.20	7	64.73	67.50	-6	2,872	-0.21%
2024/11/29	0	0.00	1	64.10	64.30	-1	2,743	-0.04%
2024/11/28	3.1	61.68	0	0.00	62.10	3.1	2,686	0.12%
2024/11/27	1	64.10	2	64.20	63.50	-1	2,642	-0.04%
2024/11/22	0	0.00	1	65.10	64.60	-1	2,639	-0.04%
2024/11/20	20.1	63.30	0	0.00	63.20	20.1	2,630	0.76%
2024/11/18	1	63.20	0	0.00	63.60	1	2,674	0.04%
2024/11/15	0.1	64.00	0	0.00	64.00	0.1	2,685	0.00%
2024/11/14	2	63.20	0	0.00	62.70	2	2,678	0.07%
2024/11/11	0.1	63.90	0	0.00	63.60	0.1	2,710	0.00%
2024/11/08	3	64.43	0	0.00	64.50	3	2,690	0.11%
2024/11/07	1	65.40	0	0.00	65.40	1	2,678	0.04%
2024/11/06	0	0.00	2	66.60	66.30	-2	2,666	-0.07%
2024/11/05	0.3	67.50	0	0.00	66.80	0.3	2,731	0.01%
2024/11/04	0	0.00	1	67.40	67.60	-1	2,847	-0.04%
2024/10/24	2	67.75	0	0.00	67.50	2	3,315	0.06%
2024/10/22	0	0.00	0.2	68.50	68.30	-0.2	3,398	-0.01%
2024/10/21	0	68.50	0	0.00	68.50	0	3,455	0.00%
2024/10/18	3	68.17	2	68.60	68.10	1	3,506	0.03%
2024/10/17	5	68.60	2	69.15	68.40	3	3,589	0.08%
2024/10/15	0	0.00	2	69.10	69.10	-2	3,730	-0.05%
2024/10/14	0	0.00	1	68.90	69.20	-1	3,770	-0.03%
2024/10/11	0	0.00	3	68.57	68.60	-3	3,810	-0.08%
2024/10/09	3	68.27	0	0.00	67.80	3	3,824	0.08%
2024/10/08	1	68.70	50	67.90	68.80	-49	3,820	-1.28%
2024/10/07	1	66.80	9	66.80	67.10	-8	3,861	-0.21%
2024/10/04	52	66.14	0	0.00	65.90	52	3,907	1.33%
2024/10/01	0.2	65.98	0	0.00	67.20	0.2	4,070	0.01%
2024/09/27	11	66.95	10	67.20	66.80	1	4,382	0.02%
2024/09/26	0	66.80	2	66.40	66.40	-2	4,645	-0.04%
2024/09/25	1	66.50	1	67.10	66.40	0	4,754	0.00%
2024/09/24	1	65.50	0	0.00	65.70	1	5,094	0.02%
2024/09/23	0	0.00	11	66.00	65.70	-11	5,296	-0.21%
2024/09/20	1.2	66.05	0	0.00	65.50	1.2	5,422	0.02%
2024/09/19	0	66.00	21	66.00	65.70	-21	5,475	-0.38%
2024/09/18	2	65.20	51	65.66	65.00	-49	5,587	-0.88%
2024/09/16	0.4	66.40	0	0.00	66.10	0.4	5,615	0.01%
2024/09/13	0.1	65.80	1	65.80	65.50	-0.9	5,688	-0.02%
2024/09/12	0.1	65.60	0.4	65.70	65.30	-0.3	5,819	0.00%
2024/09/11	0	0.00	1	66.20	65.30	-1	5,867	-0.02%
2024/09/10	4.2	67.13	2	66.50	66.00	2.2	5,900	0.04%
2024/09/05	0.2	71.55	0	0.00	69.40	0.2	6,084	0.00%
2024/09/04	30	69.70	0	0.00	70.80	30	6,269	0.48%
2024/09/03	1	73.40	2	74.00	73.40	-1	6,463	-0.02%
2024/08/30	1	75.40	31	75.47	75.00	-30	6,930	-0.43%
2024/08/29	0	0.00	0.2	74.00	73.90	-0.2	7,057	0.00%
2024/08/28	0	0.00	1	73.80	73.50	-1	7,229	-0.01%
2024/08/26	1	74.20	0	0.00	74.10	1	7,760	0.01%
2024/08/23	2.1	73.29	0	0.00	73.70	2.1	8,004	0.03%
2024/08/22	0.1	74.40	0	0.00	74.40	0.1	8,079	0.00%
2024/08/16	1	75.70	0	0.00	74.80	1	8,499	0.01%
2024/08/15	0	75.25	2	74.80	74.60	-2	8,599	-0.02%
2024/08/14	0.2	75.20	0	0.00	75.80	0.2	8,705	0.00%
2024/08/09	2.1	73.61	0	0.00	73.30	2.1	9,320	0.02%
2024/08/08	1	73.90	0	0.00	73.10	1	9,495	0.01%
2024/08/07	2	74.70	51	73.91	75.00	-49	9,799	-0.50%
2024/08/06	50	70.96	1	71.20	72.50	49	10,595	0.46%
2024/08/05	32	74.28	7	71.01	71.00	25	10,870	0.23%
2024/08/02	1	77.80	4	78.58	78.80	-3	10,990	-0.03%
2024/08/01	0	0.00	0	79.60	79.60	0	11,176	0.00%
2024/07/31	0	0.00	30	77.20	77.70	-30	11,553	-0.26%
2024/07/29	4	77.55	0	0.00	77.00	4	12,228	0.03%
2024/07/23	0	0.00	1	79.80	80.40	-1	12,426	-0.01%
2024/07/22	0	0.00	0.4	78.60	79.00	-0.4	12,437	0.00%
2024/07/19	2	80.85	0	0.00	80.30	2	12,433	0.02%
2024/07/18	2	80.10	1.1	80.55	82.30	0.9	12,553	0.01%
2024/07/17	0.1	81.50	8	81.54	81.40	-7.9	12,522	-0.06%
2024/07/16	0	82.60	0	0.00	82.80	0	12,537	0.00%
2024/07/15	0	82.70	0	0.00	82.90	0	12,667	0.00%
2024/07/12	0	0.00	1	81.50	82.70	-1	12,693	-0.01%
2024/07/11	5	82.04	1	81.80	82.00	4	12,760	0.03%
2024/07/10	0	0.00	7	83.09	82.20	-7	12,953	-0.05%
2024/07/09	1	81.20	3	82.20	83.10	-2	13,129	-0.02%
2024/07/08	1	81.20	5	80.96	81.40	-4	13,416	-0.03%
2024/07/05	6	82.47	7	83.06	82.40	-1	13,653	-0.01%
2024/07/04	5	79.82	8	80.19	80.40	-3	13,794	-0.02%
2024/07/03	1	79.60	9	79.76	79.00	-8	14,371	-0.06%
2024/07/02	17	78.47	2	79.90	78.30	15	14,442	0.10%
2024/07/01	0	0.00	1	80.90	80.90	-1	14,209	-0.01%
2024/06/28	5.2	78.91	4	81.13	81.80	1.2	14,167	0.01%
2024/06/27	14.5	80.82	13.3	82.35	81.70	1.2	13,864	0.01%
2024/06/26	13	81.57	5	81.10	80.90	8	13,765	0.06%
2024/06/25	3	81.47	7	81.16	82.30	-4	13,706	-0.03%
2024/06/24	3	81.77	1	81.60	81.50	2	13,689	0.01%
2024/06/21	3	83.97	2	84.10	83.70	1	13,723	0.01%
2024/06/20	0	0.00	3	84.30	84.00	-3	13,764	-0.02%
2024/06/19	4	84.90	1	86.00	84.50	3	14,124	0.02%
2024/06/17	4	85.30	2	86.10	85.00	2	14,736	0.01%
2024/06/14	2	84.40	0.1	84.50	84.70	1.9	15,024	0.01%
2024/06/13	6.1	84.73	5	85.20	84.80	1.1	15,179	0.01%
2024/06/12	2.2	85.70	0	0.00	85.20	2.2	15,320	0.01%
2024/06/11	19	84.92	7.7	85.83	85.60	11.3	15,245	0.07%
2024/06/07	3.1	84.93	0	0.00	84.60	3.1	15,263	0.02%
2024/06/06	4	84.25	21	84.01	84.90	-17	15,510	-0.11%
2024/06/05	3	81.43	1	81.50	82.00	2	15,444	0.01%
2024/06/04	21	82.56	28	82.86	82.60	-7	15,628	-0.04%
2024/06/03	5	81.50	1	81.90	81.90	4	16,115	0.02%
2024/05/31	3	82.20	0	0.00	82.20	3	16,221	0.02%
2024/05/30	0	0.00	10	83.56	83.10	-10	16,125	-0.06%
2024/05/29	8.2	81.92	11	84.82	83.70	-2.8	16,056	-0.02%
2024/05/28	5	81.60	2	82.20	82.50	3	15,853	0.02%
2024/05/27	0	0.00	1	81.30	81.10	-1	15,896	-0.01%
2024/05/24	4	80.88	2	81.60	81.00	2	15,855	0.01%
2024/05/23	9	81.90	1	81.30	81.10	8	15,841	0.05%
2024/05/22	10	83.60	0	0.00	83.40	10	15,719	0.06%
2024/05/21	2.6	84.79	3	85.73	84.50	-0.4	15,663	0.00%
2024/05/20	2	85.20	3	85.43	85.20	-1	15,613	-0.01%
2024/05/17	7.5	84.05	8	84.86	85.30	-0.5	15,743	0.00%
2024/05/16	3.5	85.01	11.1	85.01	84.60	-7.6	15,791	-0.05%
2024/05/15	8	83.59	27	83.39	82.70	-19	15,634	-0.12%
2024/05/14	5	80.22	33	80.29	80.20	-28	15,390	-0.18%
2024/05/13	6.1	79.84	3	79.47	80.20	3.1	15,213	0.02%
2024/05/10	91.4	79.90	7.2	79.44	79.10	84.2	14,908	0.56%
2024/05/09	11.2	85.59	20	85.59	85.50	-8.8	14,073	-0.06%
2024/05/08	25	93.10	23	94.83	95.00	2	13,683	0.01%
2024/05/07	4	95.40	1	96.60	96.60	3	13,434	0.02%
2024/05/06	33	96.94	34	96.92	95.90	-1	13,192	-0.01%
2024/05/03	11	95.16	20	94.49	93.90	-9	12,777	-0.07%
2024/05/02	10	92.54	11	91.67	93.40	-1	12,360	-0.01%
2024/04/30	8	88.16	9	88.44	88.20	-1	12,058	-0.01%
2024/04/29	2	85.50	7.2	87.02	87.80	-5.2	11,962	-0.04%
2024/04/26	2	84.70	3.2	84.96	85.10	-1.2	11,860	-0.01%
2024/04/25	2	84.80	5.1	84.78	84.00	-3.1	11,859	-0.03%
2024/04/24	0.7	84.87	13.1	84.71	85.10	-12.3	11,984	-0.10%
2024/04/23	4	81.63	1.4	81.30	82.10	2.6	12,113	0.02%
2024/04/22	6.7	80.87	3	80.73	80.80	3.7	12,137	0.03%
2024/04/19	6.2	80.34	4	79.93	81.90	2.2	12,135	0.02%
2024/04/17	7	83.96	0	0.00	84.00	7	11,941	0.06%
2024/04/16	4	82.30	6	83.62	82.90	-2	11,834	-0.02%
2024/04/15	0	84.20	4.2	85.79	85.90	-4.1	11,654	-0.04%
2024/04/12	23.4	86.45	4	87.78	86.60	19.4	11,465	0.17%
2024/04/11	6	83.57	3	84.13	85.20	3	11,171	0.03%
2024/04/10	8	83.25	3	83.03	82.10	5	10,944	0.05%
2024/04/09	6.2	81.30	3	81.50	83.50	3.1	10,705	0.03%
2024/04/08	3	76.80	8.1	77.70	78.50	-5.1	10,139	-0.05%
2024/04/03	0.1	74.40	7	74.50	74.80	-6.9	9,939	-0.07%
2024/04/02	8	75.00	0	0.00	74.80	8	9,974	0.08%
2024/04/01	0.1	72.50	2	73.75	73.60	-1.9	10,070	-0.02%
2024/03/29	7.1	73.17	0	72.80	72.80	7.1	10,095	0.07%
2024/03/28	1	74.10	2	74.40	74.00	-1	10,153	-0.01%
2024/03/27	1	74.10	1	74.60	74.00	0	10,307	0.00%
2024/03/26	1.3	73.78	7.2	73.40	73.70	-5.9	10,381	-0.06%
2024/03/25	2.2	75.55	6	75.45	75.40	-3.9	10,358	-0.04%
2024/03/22	12	76.23	4	75.08	75.60	8	10,620	0.08%
2024/03/21	35.1	75.72	28	76.77	77.00	7.1	10,519	0.07%
2024/03/20	1	71.00	2.1	71.32	71.70	-1.1	10,233	-0.01%
2024/03/19	5	71.76	7	71.63	72.10	-2	10,525	-0.02%
2024/03/18	1	69.50	5.2	69.85	70.10	-4.2	10,986	-0.04%
2024/03/15	1	67.70	3	67.57	68.10	-2	11,822	-0.02%
2024/03/14	0	0.00	4.4	67.27	67.40	-4.4	12,565	-0.03%
2024/03/13	4.1	69.27	5	68.08	68.40	-0.9	13,150	-0.01%
2024/03/12	33.1	70.56	34.2	69.80	69.60	-1.1	12,989	-0.01%
2024/03/11	34	68.60	26.4	68.76	68.60	7.7	12,537	0.06%
2024/03/08	30.2	67.84	34	67.16	66.80	-3.8	12,335	-0.03%
2024/03/07	7.5	68.98	10.9	68.75	67.50	-3.4	12,051	-0.03%
2024/03/06	1	64.30	11	66.72	66.90	-10	11,467	-0.09%
2024/03/05	3	64.50	1	64.40	64.40	2	11,470	0.02%
2024/03/04	9	64.22	9	64.60	64.00	0	11,550	0.00%
2024/03/01	2	62.90	3	62.83	62.60	-1	11,375	-0.01%
2024/02/29	2	62.40	0	0.00	62.40	2	11,336	0.02%
2024/02/27	2.1	62.00	3	63.00	61.70	-0.9	11,206	-0.01%
2024/02/26	2	61.80	0	0.00	62.30	2	11,166	0.02%
2024/02/23	4	63.40	0.7	63.40	63.10	3.3	11,113	0.03%
2024/02/22	5	63.12	1	62.90	63.20	4	11,086	0.04%
2024/02/21	0	0.00	2	63.40	63.20	-2	11,063	-0.02%
2024/02/20	7	65.14	2	63.75	63.60	5	11,038	0.05%
2024/02/19	1	64.30	2	64.00	64.80	-1	10,812	-0.01%
2024/02/16	3	62.53	8	62.55	62.70	-5	10,652	-0.05%
2024/02/15	5	61.86	1	61.50	61.90	4	10,601	0.04%
2024/02/02	0	60.70	0	0.00	60.80	0	10,572	0.00%
2024/02/01	3	61.00	5	60.98	61.10	-2	10,591	-0.02%
2024/01/30	0	60.40	0	0.00	60.10	0	10,621	0.00%
2024/01/25	2	60.50	1	60.20	60.20	1	10,653	0.01%
2024/01/24	0	61.60	0	0.00	61.30	0	10,710	0.00%
2024/01/23	5	62.22	3	62.00	61.70	2	10,759	0.02%
2024/01/22	6	62.47	3	62.43	62.50	3	10,750	0.03%
2024/01/19	1	60.90	0	0.00	60.90	1	10,686	0.01%
2024/01/18	4.1	61.70	2	61.10	60.70	2.1	10,683	0.02%
2024/01/17	5.1	63.93	2.1	63.24	63.90	3	10,517	0.03%
2024/01/16	3	63.17	4	63.33	63.70	-1	10,256	-0.01%
2024/01/15	1.1	62.46	1	63.70	63.00	0.1	10,200	0.00%
2024/01/12	3.1	61.64	2	61.50	61.50	1.1	10,128	0.01%
2024/01/11	0	60.80	5	60.88	61.30	-5	10,142	-0.05%
2024/01/10	1	61.00	0	0.00	61.10	1	10,148	0.01%
2024/01/08	0	0.00	5	61.02	61.10	-5	10,164	-0.05%
2024/01/05	4	61.55	3	61.87	61.00	1	10,189	0.01%
2024/01/04	0	0.00	2	61.40	61.30	-2	10,082	-0.02%
2024/01/03	0.1	60.90	2	60.90	60.80	-1.9	10,060	-0.02%
2024/01/02	4	60.53	0	0.00	61.10	4	10,074	0.04%
2023/12/29	3	59.97	2	60.30	60.50	1	10,050	0.01%
2023/12/28	1.7	59.75	2.1	59.50	59.70	-0.4	10,007	0.00%
2023/12/27	6	60.43	1.2	60.31	60.30	4.8	10,084	0.05%
2023/12/26	1	59.10	3	59.13	59.70	-2	9,984	-0.02%
2023/12/25	2.1	58.71	5	59.26	59.00	-2.9	9,956	-0.03%
2023/12/22	6	60.52	0	0.00	59.90	6	9,845	0.06%
2023/12/21	4	59.65	0	0.00	60.00	4	9,801	0.04%
2023/12/20	6	61.42	1	61.40	60.80	5	9,808	0.05%
2023/12/19	13.2	61.32	24	62.97	61.30	-10.8	9,707	-0.11%
2023/12/18	11.4	65.78	10	67.13	65.10	1.4	9,440	0.01%
2023/12/15	11.8	69.32	8.3	68.85	68.00	3.5	9,308	0.04%
2023/12/14	17.1	71.33	17	70.91	71.10	0.1	9,309	0.00%
2023/12/13	17	71.24	25	71.51	71.50	-8	8,959	-0.09%
2023/12/12	63	69.27	55.3	69.11	68.90	7.7	8,387	0.09%
2023/12/11	27	66.53	240.6	67.37	68.30	-213.6	7,654	-2.79%	大賣/鉅額交易
2023/12/08	26	59.47	66.8	60.04	62.10	-40.7	6,960	-0.58%
2023/12/07	0	56.40	2	56.50	56.50	-2	6,457	-0.03%
2023/12/06	25	55.81	25	56.16	55.80	0	6,522	0.00%
2023/12/05	3	55.20	4	55.60	55.90	-1	6,865	-0.01%
2023/12/04	18	56.64	3.1	56.77	55.90	14.9	7,563	0.20%
2023/12/01	2	55.90	4	55.43	55.90	-2	8,376	-0.02%
2023/11/30	11	56.27	4.4	56.35	55.90	6.7	8,432	0.08%
2023/11/29	5	55.18	5	55.42	55.70	0	8,175	0.00%
2023/11/28	0	0.00	0.1	53.40	53.60	-0.1	7,944	0.00%
2023/11/27	1.2	53.88	0	0.00	53.20	1.2	8,023	0.01%
2023/11/24	0	0.00	0.2	53.30	53.20	-0.2	8,068	0.00%
2023/11/21	0.1	54.40	0	0.00	54.40	0.1	8,222	0.00%
2023/11/20	0	53.90	0	0.00	54.40	0	8,278	0.00%
2023/11/17	2	53.50	2	53.30	53.40	0	8,290	0.00%
2023/11/16	0	0.00	12	53.13	53.50	-12	8,289	-0.14%
2023/11/15	1	53.70	0	0.00	53.30	1	8,305	0.01%
2023/11/14	0	0.00	2	53.50	53.60	-2	8,334	-0.02%
2023/11/13	1	53.30	0	0.00	53.20	1	8,409	0.01%
2023/11/10	3.1	53.70	0	0.00	53.60	3.1	8,459	0.04%
2023/11/09	1.1	54.14	0	0.00	54.10	1.1	8,586	0.01%
2023/11/08	1	55.50	1	55.20	54.90	0	8,686	0.00%
2023/11/07	0.4	54.40	1	54.60	54.30	-0.6	9,019	-0.01%
2023/11/03	0	0.00	2	55.40	55.40	-2	9,327	-0.02%
2023/11/02	1.2	55.95	4	55.90	55.90	-2.8	9,323	-0.03%
2023/11/01	4	56.45	6	56.13	56.20	-2	9,300	-0.02%
2023/10/31	0.1	55.40	0	0.00	55.60	0.1	9,213	0.00%
2023/10/30	0	0.00	1	55.10	55.40	-1	9,174	-0.01%
2023/10/27	0	0.00	5	54.34	54.30	-5	9,179	-0.05%
2023/10/25	0	0.00	0.1	55.10	54.90	-0.1	9,232	0.00%
2023/10/24	1.3	55.16	10	55.25	55.30	-8.7	9,315	-0.09%
2023/10/23	1	54.50	0	0.00	54.90	1	9,409	0.01%
2023/10/20	7	54.21	3	53.80	54.20	4	9,481	0.04%
2023/10/18	0.2	52.45	0	0.00	52.80	0.2	9,452	0.00%
2023/10/16	1.8	53.12	3	53.03	53.40	-1.2	9,528	-0.01%
2023/10/13	2.1	54.53	5	54.48	54.30	-2.9	9,581	-0.03%
2023/10/12	5	55.50	0	0.00	55.60	5	9,622	0.05%
2023/10/11	2.2	55.41	11	55.61	55.40	-8.8	9,790	-0.09%
2023/10/06	3	55.60	11	54.97	56.00	-8	9,756	-0.08%
2023/10/05	2.1	56.48	0	0.00	55.90	2.1	9,667	0.02%
2023/10/03	3	56.57	3	56.00	56.10	0	9,560	0.00%
2023/10/02	2	55.30	2	55.15	55.30	0	9,442	0.00%
2023/09/27	3	54.87	2	54.85	55.00	1	9,598	0.01%
2023/09/26	4	55.70	9	55.17	54.60	-5	9,605	-0.05%
2023/09/25	3	55.07	2	55.15	55.30	1	9,481	0.01%
2023/09/22	0	0.00	2	54.05	54.40	-2	9,348	-0.02%
2023/09/21	3.1	54.09	5	54.34	53.80	-1.9	9,299	-0.02%
2023/09/20	12	54.76	6.4	54.20	54.10	5.6	9,202	0.06%
2023/09/19	12.4	55.16	11.2	55.34	54.80	1.2	9,020	0.01%
2023/09/18	3.2	54.31	8	54.74	54.40	-4.8	8,707	-0.06%
2023/09/15	7.1	54.10	7.1	54.24	54.10	0	8,549	0.00%
2023/09/14	8	53.83	10	53.87	53.20	-2	8,319	-0.02%
2023/09/13	36	52.71	32.2	52.75	52.70	3.8	8,029	0.05%
2023/09/12	3.2	51.65	64	51.09	51.80	-60.8	7,828	-0.78%
2023/09/11	7	50.93	53.1	50.75	50.60	-46.1	7,656	-0.60%
2023/09/08	18	50.88	314.4	51.23	51.10	-296.4	7,604	-3.90%	大賣/鉅額交易
2023/09/07	23.7	52.16	414.4	50.66	50.40	-390.7	7,266	-5.38%	大賣/鉅額交易
2023/09/06	26	53.12	51.5	52.80	55.20	-25.5	6,606	-0.39%
2023/09/05	2	49.55	5	49.92	50.20	-3	5,774	-0.05%
2023/09/04	1	48.65	0	0.00	48.40	1	5,700	0.02%
2023/09/01	1	48.25	40.9	48.40	48.20	-39.9	5,771	-0.69%
2023/08/30	2	48.60	0	0.00	48.20	2	5,726	0.03%
2023/08/25	0	0.00	1.1	49.88	49.85	-1.1	5,664	-0.02%
2023/08/24	4	48.88	0	0.00	49.10	4	5,566	0.07%
2023/08/21	0	0.00	2	49.85	49.90	-2	5,409	-0.04%
2023/08/18	1	50.40	43	50.39	49.65	-42	5,364	-0.78%
2023/08/17	0	0.00	46	50.22	50.40	-46	5,300	-0.87%
2023/08/16	1	49.25	1	48.60	48.95	0	5,211	0.00%
2023/08/15	3	48.78	4	48.93	49.25	-1	5,131	-0.02%
2023/08/14	11.5	50.04	2.2	50.52	49.95	9.3	5,014	0.19%
2023/08/11	3.7	50.95	16.5	51.19	51.20	-12.8	4,888	-0.26%
2023/08/10	21.1	50.27	37	50.41	49.35	-16	4,537	-0.35%
2023/08/08	1	48.20	4	48.78	48.60	-3	4,182	-0.07%
2023/08/07	5	48.21	5	48.48	48.35	0	4,176	0.00%
2023/08/04	3	46.75	4	48.20	47.80	-1	4,190	-0.02%
2023/08/02	10	47.17	2	47.70	47.40	8	4,158	0.19%
2023/08/01	0	0.00	1	47.60	47.90	-1	4,129	-0.02%
2023/07/31	0	0.00	2	48.25	48.30	-2	4,092	-0.05%
2023/07/28	3.2	48.86	21	49.17	49.05	-17.8	4,033	-0.44%
2023/07/27	6	49.11	11	49.56	49.30	-5	3,992	-0.13%
2023/07/26	16.1	49.77	14	49.69	49.85	2.1	3,900	0.05%
2023/07/25	7	48.80	2	48.85	49.05	5	3,774	0.13%
2023/07/24	4	48.50	0	0.00	48.55	4	3,672	0.11%
2023/07/21	1	48.05	0	0.00	48.40	1	3,631	0.03%
2023/07/20	3	47.20	3.1	47.94	48.30	-0.1	3,602	0.00%
2023/07/19	1	48.30	23	48.24	47.95	-22	3,545	-0.62%
2023/07/18	5	47.68	3	47.82	47.95	2	3,462	0.06%
2023/07/17	0.1	46.45	4	46.63	47.00	-4	3,335	-0.12%
2023/07/14	7	46.03	7	45.97	47.40	0	3,225	0.00%
2023/07/13	9	43.79	1	43.70	43.85	8	3,018	0.27%
2023/07/12	2	42.60	2	43.10	43.15	0	3,001	0.00%
2023/07/11	0	0.00	2	42.63	43.10	-2	2,999	-0.07%
2023/07/10	1	42.50	0	0.00	42.20	1	2,993	0.03%
2023/07/07	4.3	43.30	6	42.70	43.40	-1.7	2,960	-0.06%
2023/07/06	3	44.53	0	0.00	44.20	3	2,919	0.10%
2023/07/04	10	48.67	3	48.80	48.80	7	2,626	0.27%
2023/06/30	0	0.00	1	48.45	48.40	-1	2,544	-0.04%
2023/06/29	2	48.75	0	0.00	48.75	2	2,508	0.08%
2023/06/28	1	48.70	1	48.80	48.80	0	2,460	0.00%
2023/06/21	0	0.00	3	48.37	48.85	-3	2,433	-0.12%
2023/06/20	1	48.94	0	0.00	48.25	1	2,405	0.04%
2023/06/14	0	0.00	1	50.30	50.40	-1	2,548	-0.04%
2023/06/13	0	0.00	1	49.65	49.60	-1	2,519	-0.04%
2023/06/12	1	49.50	0	0.00	49.90	1	2,567	0.04%
2023/06/09	3	49.65	0	0.00	49.45	3	2,587	0.12%
2023/06/08	2	49.43	2	49.55	49.50	0	2,633	0.00%
2023/06/07	1.2	49.14	1	48.95	49.15	0.2	2,732	0.01%
2023/06/06	0	0.00	15	47.95	48.15	-15	2,785	-0.54%
2023/06/05	0	0.00	3	48.30	48.00	-3	2,788	-0.11%
2023/06/02	0	0.00	2.3	47.40	47.70	-2.3	2,794	-0.08%
2023/06/01	2	46.70	0	0.00	46.75	2	2,843	0.07%
2023/05/26	1	45.70	0	0.00	45.75	1	3,224	0.03%
2023/05/24	0	0.00	0.2	45.85	45.90	-0.2	3,229	-0.01%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	1	45.65	0.2	45.85	45.80	0.8	3,230	0.02%
2023/05/19	0	0.00	3	45.50	45.60	-3	3,216	-0.09%
2023/05/16	1.2	44.72	1	45.00	44.65	0.2	3,114	0.01%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/11	1	44.80	4	44.83	44.75	-3	3,058	-0.10%
2023/05/10	0	0.00	2	44.90	44.90	-2	3,077	-0.06%
2023/05/09	1	44.35	17	44.24	44.30	-16	3,029	-0.53%
2023/05/08	5	44.49	0.5	44.65	44.55	4.5	3,019	0.15%
2023/05/05	2	44.50	0	0.00	44.65	2	3,018	0.07%
2023/05/04	0	0.00	2	44.55	44.55	-2	3,021	-0.07%
2023/05/03	3	44.08	0	0.00	44.15	3	3,007	0.10%
2023/05/02	4	43.55	0	0.00	43.50	4	2,998	0.13%
2023/04/25	4	43.35	0	0.00	43.05	4	2,946	0.14%
2023/04/19	14	44.40	2	44.35	44.35	12	2,891	0.42%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/17	3	44.38	4	44.55	44.70	-1	2,903	-0.03%
2023/04/13	1	44.50	0	0.00	44.20	1	2,864	0.03%
2023/04/12	0	0.00	1	44.60	44.60	-1	2,835	-0.04%
2023/04/10	14	44.81	0	0.00	44.65	14	2,780	0.50%
2023/04/07	2	44.93	0	0.00	45.10	2	2,753	0.07%
2023/04/06	0	44.63	4	44.85	45.00	-4	2,714	-0.15%
2023/03/31	0	0.00	1	44.30	44.55	-1	2,681	-0.04%
2023/03/30	1	43.90	1	43.90	43.90	0	2,617	0.00%
2023/03/28	0	43.90	4	43.74	43.75	-4	2,596	-0.15%
2023/03/24	2	43.85	0	0.00	43.75	2	2,562	0.08%
2023/03/22	2	43.88	0	0.00	43.80	2	2,522	0.08%
2023/03/21	3	43.40	4	43.30	43.60	-1	2,472	-0.04%
2023/03/17	0	43.05	0	0.00	43.20	0	2,322	0.00%
2023/03/15	6	42.93	17	43.00	42.85	-11	2,171	-0.51%
2023/03/14	3	42.78	4	43.00	42.75	-1	2,080	-0.05%
2023/03/13	12	42.79	0	0.00	42.95	12	1,994	0.60%
2023/03/10	10	42.66	1	42.55	42.60	9	1,881	0.48%
2023/03/09	7	42.26	4	42.44	42.20	3	1,739	0.17%
2023/03/07	2	40.85	1	40.75	41.00	1	1,553	0.06%
2023/03/06	7	41.74	7.3	41.45	41.45	-0.3	1,494	-0.02%
2023/03/03	6	42.49	3	42.30	42.75	3	1,384	0.22%
2023/03/02	6	40.67	9	41.22	41.35	-3	1,175	-0.26%
2023/03/01	7	38.99	0	0.00	39.05	7	958	0.73%
2023/02/21	2	38.65	0	0.00	38.60	2	907	0.22%
2023/02/10	0	0.00	2	37.45	37.40	-2	964	-0.21%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	16	37.40	0	0.00	37.45	16	968	1.65%
2023/02/06	1	38.05	0	0.00	38.25	1	918	0.11%
2023/01/31	1	37.55	0	0.00	37.30	1	885	0.11%
2023/01/30	0.1	37.60	0	0.00	37.60	0.1	869	0.01%
2023/01/12	0	0.00	2	36.90	36.90	-2	866	-0.23%
2023/01/11	1	37.00	0	0.00	36.90	1	868	0.12%
2023/01/05	2	37.00	1	37.10	36.85	1	894	0.11%
2023/01/04	2	36.20	1	36.15	36.20	1	878	0.11%
2022/12/20	1	35.60	0	0.00	35.30	1	1,013	0.10%
2022/12/07	1	36.35	0	0.00	36.40	1	1,132	0.09%
2022/11/30	0	0.00	2	37.90	37.95	-2	1,163	-0.17%
2022/11/16	0	0.00	1	36.50	36.80	-1	1,230	-0.08%
2022/11/14	0	0.00	0.3	36.45	36.35	-0.3	1,244	-0.02%
2022/11/11	0	0.00	2	36.35	36.40	-2	1,248	-0.16%
2022/11/10	1	35.60	7	35.99	36.30	-6	1,244	-0.48%
2022/11/09	0	0.00	3	36.00	35.90	-3	1,248	-0.24%
2022/11/08	0	0.00	1	35.70	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	2	35.00	35.20	-2	1,263	-0.16%
2022/11/04	1	34.25	0	0.00	34.45	1	1,269	0.08%
2022/11/03	0.5	34.45	0	0.00	34.40	0.5	1,279	0.04%
2022/10/27	2	33.20	0	0.00	33.35	2	1,343	0.15%
2022/10/26	0.1	32.80	0	0.00	32.80	0.1	1,352	0.01%
2022/10/21	4	33.26	0	0.00	33.05	4	1,383	0.29%
2022/10/20	0.3	32.90	0	0.00	33.95	0.3	1,396	0.02%
2022/10/17	0	0.00	1.1	32.62	33.05	-1.1	1,421	-0.08%
2022/10/13	0.1	33.25	0	0.00	32.30	0.1	1,493	0.01%
2022/10/11	3.2	33.74	0	0.00	33.75	3.2	1,516	0.21%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/06	2.1	34.86	0	0.00	34.80	2.1	1,672	0.13%
2022/10/05	1.2	35.18	1	35.05	35.00	0.2	1,760	0.01%
2022/09/30	1	33.60	0.2	33.70	34.05	0.8	1,928	0.04%
2022/09/27	1	34.00	0	0.00	34.10	1	1,978	0.05%
2022/09/26	0	34.50	1	34.60	34.05	-1	1,989	-0.05%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/19	3	36.13	0	0.00	36.10	3	2,044	0.15%
2022/09/16	0	36.90	0	0.00	36.45	0	2,062	0.00%
2022/09/14	0	0.00	10	36.30	37.00	-10	2,084	-0.48%
2022/09/13	1	36.90	2	37.08	36.85	-1	2,080	-0.05%
2022/09/12	0	0.00	7	37.05	37.35	-7	2,096	-0.33%
2022/09/08	2	36.00	0	0.00	36.15	2	2,115	0.09%
2022/09/06	7	36.61	0	0.00	36.45	7	2,094	0.33%
2022/08/29	0	0.00	2	37.95	37.85	-2	2,082	-0.10%
2022/08/17	0	0.00	0.2	38.95	38.45	-0.2	2,083	-0.01%
2022/08/16	0	0.00	1	38.40	38.50	-1	2,077	-0.05%
2022/08/11	2	37.75	0	0.00	37.75	2	2,058	0.10%
2022/08/10	2	37.15	0	0.00	37.10	2	2,062	0.10%
2022/08/03	0.1	37.30	0	0.00	36.95	0.1	2,122	0.00%
2022/07/26	0.2	36.87	0	0.00	36.80	0.2	2,236	0.01%
2022/07/22	0	0.00	1	37.30	37.30	-1	2,262	-0.04%
2022/07/19	1	35.40	2	35.65	35.50	-1	2,309	-0.04%
2022/07/15	0.2	33.90	0	0.00	34.05	0.2	2,305	0.01%
2022/07/14	5.1	34.53	0	0.00	34.45	5.1	2,277	0.22%
2022/07/13	0	0.00	2	38.70	38.70	-2	2,180	-0.09%
2022/07/12	8	37.96	0	0.00	37.80	8	2,130	0.38%
2022/07/11	1	39.10	0	0.00	39.20	1	2,083	0.05%
2022/07/07	0	0.00	0.3	39.56	40.05	-0.3	2,004	-0.02%
2022/07/06	1	39.75	0	0.00	39.50	1	2,021	0.05%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/06/28	1	44.00	0	0.00	43.90	1	2,102	0.05%
2022/06/24	0	0.00	0.6	43.25	43.10	-0.6	2,200	-0.03%
2022/06/23	0	43.50	0	0.00	43.05	0	2,219	0.00%
2022/06/21	1.3	45.05	0	0.00	45.05	1.3	2,270	0.06%
2022/06/17	0.1	45.65	2	45.45	45.65	-2	2,602	-0.07%
2022/06/15	1	47.00	0	0.00	46.95	1	2,819	0.04%
2022/06/07	2	48.55	0	0.00	48.50	2	3,097	0.06%
2022/05/31	2.1	47.90	0	0.00	47.70	2.1	3,486	0.06%
2022/05/30	3	47.95	0	0.00	47.95	3	3,591	0.08%
2022/05/19	0	0.00	1.1	47.55	47.60	-1.1	4,122	-0.03%
2022/05/17	0	0.00	1	46.85	47.40	-1	5,272	-0.02%
2022/05/16	2.1	46.79	0	0.00	46.35	2.1	5,858	0.04%
2022/05/13	1	46.35	0	0.00	46.90	1	5,964	0.02%
2022/05/10	4	46.41	7	45.90	47.20	-3	5,997	-0.05%
2022/05/09	8	47.54	20	46.91	46.90	-12	6,009	-0.20%
2022/05/06	15	46.50	0	0.00	46.30	15	5,931	0.25%
2022/05/04	2	46.25	1	46.25	46.25	1	5,958	0.02%
2022/05/03	0	0.00	2	46.05	46.05	-2	6,005	-0.03%
2022/04/29	1	45.85	0	0.00	46.25	1	6,041	0.02%
2022/04/28	2	45.35	0	0.00	45.15	2	6,072	0.03%
2022/04/27	0	0.00	2	45.10	45.15	-2	6,080	-0.03%
2022/04/26	3	46.27	0	0.00	46.15	3	6,086	0.05%
2022/04/21	1.1	48.37	0	0.00	48.60	1.1	6,054	0.02%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/18	0	0.00	4	47.55	47.55	-4	6,145	-0.07%
2022/04/15	2	48.40	1	48.15	48.15	1	6,147	0.02%
2022/04/14	5	48.90	0	0.00	48.70	5	6,173	0.08%
2022/04/13	0	0.00	2	48.85	49.10	-2	6,196	-0.03%
2022/04/12	5	48.45	0	0.00	48.25	5	6,291	0.08%
2022/04/11	7	49.40	0	0.00	49.15	7	6,341	0.11%
2022/04/08	1	50.20	3	50.30	50.40	-2	6,382	-0.03%
2022/04/07	8	50.73	0	0.00	50.40	8	6,601	0.12%
2022/03/30	1	52.30	0	0.00	52.40	1	6,909	0.01%
2022/03/29	2	52.30	0	0.00	52.20	2	6,968	0.03%
2022/03/28	1	51.40	0	0.00	51.80	1	6,918	0.01%
2022/03/25	0.1	51.40	0	0.00	51.20	0.1	6,894	0.00%
2022/03/24	2	51.70	2	51.70	51.80	0	6,856	0.00%
2022/03/23	12.2	51.43	1.1	51.33	51.40	11.1	6,850	0.16%
2022/03/22	6	52.50	0	0.00	53.30	6	6,536	0.09%
2022/03/21	1	52.60	1	52.50	52.50	0	6,522	0.00%
2022/03/17	1	51.30	1	51.20	51.30	0	6,452	0.00%
2022/03/15	0	0.00	5	51.54	51.10	-5	6,611	-0.08%
2022/03/14	1	52.10	0	0.00	52.40	1	6,713	0.01%
2022/03/10	1	52.30	2	52.30	52.40	-1	6,905	-0.01%
2022/03/09	6	50.85	1	50.60	51.40	5	6,835	0.07%
2022/03/08	18.1	50.93	30	50.68	49.85	-11.9	6,797	-0.18%
2022/03/07	12.8	52.77	6	52.07	51.70	6.8	6,688	0.10%
2022/03/04	5	53.94	1.1	54.10	54.00	4	6,622	0.06%
2022/03/03	1	54.20	0	0.00	54.30	1	6,613	0.02%
2022/03/01	3	53.57	1	53.30	53.70	2	6,501	0.03%
2022/02/25	1	53.60	3	52.93	53.10	-2	6,451	-0.03%
2022/02/24	1	52.80	0	0.00	52.70	1	6,381	0.02%
2022/02/22	1.2	52.56	1	52.20	52.30	0.2	6,318	0.00%
2022/02/21	6	53.32	5.1	53.20	53.20	0.9	6,204	0.01%
2022/02/18	4	52.98	3	53.10	53.60	1	6,091	0.02%
2022/02/17	22	56.65	21	55.50	53.90	1	5,972	0.02%
2022/02/16	12	54.17	11	53.25	54.70	1	4,980	0.02%
2022/02/15	5	51.10	0.2	51.00	50.70	4.8	4,395	0.11%
2022/02/11	3	49.50	0	0.00	49.50	3	4,274	0.07%
2022/02/10	0	0.00	1	49.65	49.50	-1	4,270	-0.02%
2022/02/09	3	49.07	1	49.15	49.65	2	4,255	0.05%
2022/02/08	1	49.00	0	0.00	49.05	1	4,232	0.02%
2022/01/26	0	0.00	4	48.20	48.30	-4	4,439	-0.09%
2022/01/25	4	48.00	0	0.00	47.80	4	4,468	0.09%
2022/01/24	2	48.53	2	48.55	48.55	0	4,459	0.00%
2022/01/21	10	49.25	18	49.26	49.15	-8	4,479	-0.18%
2022/01/20	0	0.00	4	49.54	50.00	-4	4,462	-0.09%
2022/01/19	10	49.83	11	49.87	49.75	-1	4,434	-0.02%
2022/01/18	1	50.40	2	50.40	50.70	-1	4,407	-0.02%
2022/01/14	10	49.24	0	0.00	49.35	10	4,371	0.23%
2022/01/13	4	49.74	0	0.00	49.70	4	4,374	0.09%
2022/01/11	6.5	49.92	0	0.00	49.50	6.5	4,320	0.15%
2022/01/10	2.6	49.50	0	0.00	49.50	2.6	4,283	0.06%
2022/01/07	1	49.40	0	0.00	49.20	1	4,263	0.02%
2022/01/06	2	50.10	0	0.00	49.75	2	4,246	0.05%
2022/01/05	1.9	49.77	0	0.00	49.75	1.9	4,301	0.04%
2021/12/30	2	50.45	3	50.08	50.50	-1	4,067	-0.02%
2021/12/29	2	49.43	22	49.69	49.70	-20	3,845	-0.52%
2021/12/28	2	48.73	14	48.65	48.90	-12	3,648	-0.33%
2021/12/27	0	0.00	1	47.45	47.70	-1	3,515	-0.03%
2021/12/24	1	47.15	3	47.15	47.20	-2	3,544	-0.06%
2021/12/23	1	47.10	1.5	47.18	47.15	-0.5	3,542	-0.01%
2021/12/22	0.5	47.90	4	47.80	47.90	-3.5	3,491	-0.10%
2021/12/21	4	47.40	4.1	47.25	47.60	-0.1	3,473	0.00%
2021/12/20	1	47.50	0	0.00	47.50	1	3,481	0.03%
2021/12/17	2	47.55	6	47.45	47.70	-4	3,515	-0.11%
2021/12/16	1	47.15	0	0.00	47.15	1	3,497	0.03%
2021/12/15	1	47.05	8	47.06	47.10	-7	3,530	-0.20%
2021/12/14	5	46.90	2	47.10	46.90	3	3,557	0.08%
2021/12/13	0	0.00	5	47.65	47.95	-5	3,473	-0.14%
2021/12/10	2.1	47.10	4	47.15	47.20	-1.9	3,442	-0.06%
2021/12/09	8.1	47.58	11	47.72	47.65	-2.9	3,461	-0.08%
2021/12/08	7	47.64	3.2	47.62	47.00	3.9	3,405	0.11%
2021/12/07	2	46.98	82.1	46.40	46.80	-80.1	3,422	-2.34%
2021/12/06	1	45.00	15	45.10	44.90	-14	3,209	-0.44%
2021/12/03	0	0.00	6	44.85	44.65	-6	3,197	-0.19%
2021/12/01	0	0.00	15	44.83	44.95	-15	3,232	-0.46%
2021/11/30	15	44.52	25	44.79	45.00	-10	3,218	-0.31%
2021/11/29	30	43.69	0	0.00	43.90	30	3,149	0.95%
2021/11/26	21	44.07	0	0.00	43.95	21	3,117	0.67%
2021/11/25	0	0.00	5	44.70	44.50	-5	3,109	-0.16%
2021/11/23	17	44.14	0	0.00	44.15	17	3,137	0.54%
2021/11/22	3	44.52	16	44.70	44.60	-13	3,145	-0.41%
2021/11/19	10	44.03	0	0.00	44.00	10	3,103	0.32%
2021/11/18	1	44.45	0	0.00	44.35	1	3,088	0.03%
2021/11/15	5	44.50	5	44.80	44.60	0	3,107	0.00%
2021/11/12	2	44.45	5	44.80	44.45	-3	3,129	-0.10%
2021/11/11	1	44.30	10	44.38	44.20	-9	3,130	-0.29%
2021/11/10	0	0.00	0.3	44.20	44.20	-0.3	3,148	-0.01%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/05	1	43.20	0	0.00	43.40	1	3,389	0.03%
2021/11/04	39.3	43.30	0	0.00	43.10	39.3	3,437	1.14%
2021/11/03	4	44.68	24	44.94	45.10	-20	3,330	-0.60%
2021/11/02	0	0.00	23	44.50	43.80	-23	3,526	-0.65%
2021/10/29	5	44.57	1	44.50	44.85	4	3,675	0.11%
2021/10/28	8	43.96	0	0.00	44.00	8	3,647	0.22%
2021/10/27	0	0.00	1	43.50	43.60	-1	3,669	-0.03%
2021/10/26	6	43.66	0	0.00	43.50	6	3,735	0.16%
2021/10/25	4	43.25	1	43.20	43.25	3	3,761	0.08%
2021/10/21	14	41.94	0	0.00	41.80	14	3,912	0.36%
2021/10/20	7	42.20	0	0.00	42.15	7	3,976	0.18%
2021/10/19	2	42.15	1	42.40	42.45	1	4,109	0.02%
2021/10/18	20	42.04	0	0.00	42.00	20	4,603	0.43%
2021/10/15	27.1	42.09	1	42.15	42.10	26.1	4,704	0.55%
2021/10/14	1	41.90	0	0.00	41.80	1	4,822	0.02%
2021/10/13	8.2	42.14	0	0.00	41.75	8.2	4,953	0.17%
2021/10/12	1	42.57	0	0.00	43.00	1	5,007	0.02%
2021/10/06	0.7	43.39	1	43.60	43.10	-0.3	5,192	-0.01%
2021/10/05	0	0.00	1	42.30	42.60	-1	5,324	-0.02%
2021/10/04	1	42.40	0	0.00	42.15	1	5,385	0.02%
2021/10/01	13	43.17	1	42.90	43.00	12	5,441	0.22%
2021/09/30	10	44.20	2	44.15	44.30	8	5,575	0.14%
2021/09/29	17	44.39	1	44.30	44.25	16	5,850	0.27%
2021/09/28	0	0.00	1	44.75	44.95	-1	6,001	-0.02%
2021/09/27	0	0.00	0.1	44.90	44.85	-0.1	6,003	0.00%
2021/09/24	0	0.00	16	46.15	45.20	-16	6,013	-0.27%
2021/09/23	0	0.00	2	45.80	45.60	-2	5,989	-0.03%
2021/09/22	0.1	45.30	43	44.91	45.25	-42.9	6,027	-0.71%
2021/09/17	10	45.75	25	45.84	45.95	-15	5,996	-0.25%
2021/09/15	1	45.05	10	45.15	45.05	-9	5,931	-0.15%
2021/09/14	1	45.95	16	46.15	45.80	-15	5,898	-0.25%
2021/09/13	0	0.00	4.1	45.74	45.50	-4.1	5,814	-0.07%
2021/09/10	7	44.81	19	45.15	45.25	-12	5,733	-0.21%
2021/09/09	0	0.00	2	44.10	44.10	-2	5,593	-0.04%
2021/09/08	16	43.26	3	43.15	43.10	13	5,573	0.23%
2021/09/07	2	43.45	0	0.00	43.55	2	5,598	0.04%
2021/09/06	44	43.05	0	0.00	42.70	44	5,591	0.79%
2021/09/02	7	43.20	0	0.00	43.15	7	5,606	0.12%
2021/09/01	1	43.80	0	0.00	43.75	1	5,612	0.02%
2021/08/30	5	43.60	0	0.00	43.55	5	5,626	0.09%
2021/08/25	0	0.00	1	43.45	43.35	-1	5,656	-0.02%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/23	0	0.00	1.2	42.92	43.00	-1.2	5,691	-0.02%
2021/08/19	3	42.58	0	0.00	42.30	3	5,732	0.05%
2021/08/18	0	0.00	1	42.95	43.45	-1	5,718	-0.02%
2021/08/17	1.2	42.92	0	0.00	42.10	1.2	5,718	0.02%
2021/08/16	1	42.35	0	0.00	42.50	1	5,723	0.02%
2021/08/12	0	43.85	4	43.68	43.95	-4	5,711	-0.07%
2021/08/11	1	41.75	0	0.00	41.85	1	5,663	0.02%
2021/08/10	1	42.55	2	42.90	42.55	-1	5,794	-0.02%
2021/08/09	22	43.76	0	0.00	43.50	22	5,853	0.38%
2021/08/06	6	44.31	3	44.08	44.30	3	5,893	0.05%
2021/08/05	14	45.57	4	45.49	46.50	10	5,750	0.17%
2021/08/02	1	44.05	0	0.00	44.15	1	5,832	0.02%
2021/07/30	3	44.40	0	0.00	44.30	3	5,866	0.05%
2021/07/29	0	0.00	1	44.85	44.75	-1	5,878	-0.02%
2021/07/28	1.9	44.34	1	44.80	45.05	0.9	5,903	0.02%
2021/07/27	1	45.10	1	46.40	45.30	0	5,960	0.00%
2021/07/26	1	45.55	2.5	45.40	45.80	-1.5	5,963	-0.03%
2021/07/23	2	44.43	2	44.35	44.65	0	5,942	0.00%
2021/07/22	16.5	46.16	18	45.77	44.80	-1.5	5,851	-0.03%
2021/07/21	1	44.85	2	45.00	45.05	-1	5,432	-0.02%
2021/07/19	1	46.30	15	45.96	46.45	-14	5,649	-0.25%
2021/07/16	4	45.15	39	45.48	45.25	-35	5,901	-0.59%
2021/07/15	1	44.15	0	0.00	44.40	1	5,921	0.02%
2021/07/14	0	0.00	6	44.25	44.20	-6	6,041	-0.10%
2021/07/13	4	44.66	19.4	44.71	44.30	-15.4	6,135	-0.25%
2021/07/12	3	43.78	11.2	43.98	44.30	-8.2	6,160	-0.13%
2021/07/09	1	42.60	21	43.02	43.30	-20	6,113	-0.33%
2021/07/08	1	42.85	14	43.09	43.10	-13	6,189	-0.21%
2021/07/07	25	43.27	25	43.60	43.50	0	6,245	0.00%
2021/07/06	43	42.88	28.5	43.69	42.65	14.5	6,231	0.23%
2021/07/05	2	41.68	28.1	41.69	42.15	-26.1	6,150	-0.42%
2021/07/01	15	39.78	0	0.00	39.75	15	6,184	0.24%
2021/06/30	0	0.00	1	40.25	40.25	-1	6,207	-0.02%
2021/06/29	10.5	40.12	3	40.13	40.25	7.5	6,215	0.12%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/23	10	39.43	0	0.00	39.50	10	6,288	0.16%
2021/06/22	6	39.34	5	39.35	39.30	1	6,316	0.02%
2021/06/21	9	39.41	1	39.85	39.35	8	6,401	0.12%
2021/06/18	2	39.85	2	39.93	40.00	0	6,460	0.00%
2021/06/17	6	39.50	0	0.00	39.60	6	6,504	0.09%
2021/06/16	4	39.41	0	0.00	39.65	4	6,597	0.06%
2021/06/15	8	39.70	0	0.00	39.70	8	6,621	0.12%
2021/06/11	4	39.90	0	0.00	39.80	4	6,684	0.06%
2021/06/10	4	39.80	0	0.00	39.65	4	6,899	0.06%
2021/06/08	3	40.32	0	0.00	39.95	3	7,157	0.04%
2021/06/04	4	39.50	1	39.95	39.50	3	7,276	0.04%
2021/06/03	2	39.95	0	0.00	39.95	2	7,398	0.03%
2021/06/02	7	40.36	0	0.00	39.95	7	7,399	0.09%
2021/05/31	0	0.00	2	39.70	39.70	-2	7,368	-0.03%
2021/05/28	2	39.70	0	0.00	39.75	2	7,404	0.03%
2021/05/27	0	0.00	1	39.25	39.50	-1	7,460	-0.01%
2021/05/26	1	39.05	10	38.95	39.15	-9	7,474	-0.12%
2021/05/25	1	39.05	0	0.00	39.00	1	7,507	0.01%
2021/05/21	3	38.40	0	0.00	38.40	3	7,538	0.04%
2021/05/20	0	0.00	1	38.35	37.80	-1	7,617	-0.01%
2021/05/19	5	36.95	6	37.38	38.10	-1	7,637	-0.01%
2021/05/18	9	36.49	15	36.29	37.30	-6	7,613	-0.08%
2021/05/17	5	36.62	21	37.12	35.85	-16	7,463	-0.21%
2021/05/14	3	38.45	0	0.00	38.65	3	7,371	0.04%
2021/05/13	2	37.40	43	37.87	37.80	-41	7,343	-0.56%
2021/05/12	3.4	38.46	1	38.90	37.80	2.4	7,256	0.03%
2021/05/11	27	41.12	0	0.00	40.45	27	7,117	0.38%
2021/05/10	41	42.27	90	42.26	42.80	-49	7,054	-0.69%
2021/05/07	0	0.00	25	42.42	42.50	-25	7,085	-0.35%
2021/05/06	5	41.65	1	42.15	41.70	4	7,103	0.06%
2021/05/05	1	41.35	2	41.55	41.40	-1	7,117	-0.01%
2021/05/04	24	40.80	2	39.50	40.90	22	7,295	0.30%
2021/05/03	2	41.48	5	42.21	41.80	-3	7,214	-0.04%
2021/04/29	4	42.16	0	0.00	42.00	4	7,174	0.06%
2021/04/28	2	42.58	39	42.46	42.70	-37	7,152	-0.52%
2021/04/27	11	42.37	0	0.00	42.55	11	7,270	0.15%
2021/04/26	1	42.45	1	42.80	43.25	0	7,365	0.00%
2021/04/23	10.3	41.40	1	41.40	41.10	9.3	7,273	0.13%
2021/04/22	25	44.30	2	44.48	43.00	23	6,989	0.33%
2021/04/21	1	48.50	5	48.53	48.50	-4	6,614	-0.06%
2021/04/20	1	48.70	4	48.38	48.80	-3	6,487	-0.05%
2021/04/19	3	48.67	7	48.71	48.75	-4	6,432	-0.06%
2021/04/16	2	47.65	2	47.25	47.85	0	6,365	0.00%
2021/04/15	7	46.46	3	46.50	46.55	4	6,269	0.06%
2021/04/14	1	45.90	4	45.45	45.70	-3	6,174	-0.05%
2021/04/13	11	46.12	5	45.85	45.85	6	6,082	0.10%
2021/04/12	12	46.80	2	46.75	46.75	10	5,951	0.17%
2021/04/09	8	46.12	6	46.15	46.35	2	5,797	0.03%
2021/04/08	5	45.00	2	44.83	45.00	3	5,596	0.05%
2021/04/07	0	0.00	5	43.69	44.50	-5	5,526	-0.09%
2021/04/06	4	43.06	3	43.05	43.10	1	5,414	0.02%
2021/04/01	3	42.78	0	0.00	42.85	3	5,386	0.06%
2021/03/31	1	42.75	3	42.75	42.80	-2	5,362	-0.04%
2021/03/30	0	0.00	5	42.75	42.85	-5	5,364	-0.09%
2021/03/29	0	0.00	0.1	42.60	42.70	-0.1	5,359	0.00%
2021/03/24	9	41.77	0	0.00	41.85	9	5,406	0.17%
2021/03/23	4	42.28	1	42.10	42.15	3	5,342	0.06%
2021/03/22	4	42.55	2	43.00	42.65	2	5,350	0.04%
2021/03/19	1	42.80	5	42.93	42.80	-4	5,381	-0.07%
2021/03/18	9	42.56	0	0.00	42.65	9	5,313	0.17%
2021/03/17	5	42.73	23	42.78	42.60	-18	5,379	-0.33%
2021/03/16	20	42.65	7	42.89	42.65	13	5,455	0.24%
2021/03/15	12	41.86	12	41.99	42.45	0	5,319	0.00%
2021/03/12	0	0.00	0.1	40.05	40.50	-0.1	5,182	0.00%
2021/03/11	2	39.63	3	39.75	39.65	-1	5,186	-0.02%
2021/03/10	1	39.30	2	39.35	39.25	-1	5,238	-0.02%
2021/03/09	5	38.86	1	39.15	39.20	4	5,255	0.08%
2021/03/08	1	38.60	3	38.67	38.40	-2	5,232	-0.04%
2021/03/05	1	38.40	0	0.00	38.40	1	5,256	0.02%
2021/03/03	2	38.53	1	38.75	38.75	1	5,361	0.02%
2021/03/02	1	38.90	1	39.50	39.00	0	5,472	0.00%
2021/02/26	0	0.00	2	38.85	38.85	-2	5,470	-0.04%
2021/02/25	3	38.00	0	0.00	38.25	3	5,432	0.06%
2021/02/24	0	0.00	4	38.15	38.05	-4	5,425	-0.07%
2021/02/23	1	38.25	6	38.40	38.40	-5	5,377	-0.09%
2021/02/22	1	38.45	4	38.13	38.50	-3	5,335	-0.06%
2021/02/19	0	0.00	10	37.14	37.45	-10	5,240	-0.19%
2021/02/18	5	36.79	5	36.97	37.10	0	5,210	0.00%
2021/02/17	2	36.50	1	36.60	36.65	1	5,207	0.02%
2021/02/05	4	35.95	0	0.00	35.95	4	5,154	0.08%
2021/02/03	1	34.70	0	0.00	34.90	1	5,093	0.02%
2021/02/01	2	34.68	1	34.65	34.60	1	5,063	0.02%
2021/01/29	5	35.18	1	35.65	34.85	4	5,020	0.08%
2021/01/28	5	36.02	1	36.05	35.80	4	4,927	0.08%
2021/01/27	1	36.75	1	36.75	36.85	0	4,836	0.00%
2021/01/26	3	36.65	6	36.93	36.70	-3	4,746	-0.06%
2021/01/25	3	35.57	2	35.85	36.00	1	4,509	0.02%
2021/01/22	2	35.58	11	35.50	35.65	-9	4,485	-0.20%
2021/01/21	2	35.40	0	0.00	35.20	2	4,457	0.04%
2021/01/20	3	35.70	4	35.51	35.50	-1	4,432	-0.02%
2021/01/19	8	35.70	13	35.74	35.95	-5	4,299	-0.12%
2021/01/18	1	34.95	0	0.00	34.95	1	4,172	0.02%
2021/01/15	0	0.00	1	35.45	35.00	-1	4,121	-0.02%
2021/01/14	1	35.15	0.7	35.20	35.20	0.3	4,110	0.01%
2021/01/13	0	0.00	1	35.45	35.15	-1	4,080	-0.02%
2021/01/12	4	35.20	2	35.10	35.00	2	4,043	0.05%
2021/01/11	1	34.95	8	35.06	35.20	-7	3,938	-0.18%
2021/01/08	3	34.70	0	0.00	34.70	3	3,852	0.08%
2021/01/07	1	34.25	1	34.15	34.20	0	3,772	0.00%
2021/01/06	1	33.90	2	34.18	33.85	-1	3,748	-0.03%
2021/01/04	0	0.00	1	34.45	34.45	-1	3,696	-0.03%
2020/12/31	0	0.00	2	34.35	34.30	-2	3,679	-0.05%
2020/12/29	1	34.60	0	0.00	34.50	1	3,632	0.03%
2020/12/25	0	0.00	10	34.58	34.50	-10	3,577	-0.28%
2020/12/23	2	33.90	0	0.00	34.00	2	3,518	0.06%
2020/12/22	6	34.00	1	34.30	33.95	5	3,497	0.14%
2020/12/21	3	34.12	1	34.15	34.30	2	3,468	0.06%
2020/12/18	2	34.30	0	0.00	34.10	2	3,419	0.06%
2020/12/17	0	0.00	5	34.69	34.70	-5	3,358	-0.15%
2020/12/16	1.1	34.88	8	34.68	34.95	-6.9	3,325	-0.21%
2020/12/15	7	34.32	14	34.48	34.20	-7	3,237	-0.22%
2020/12/14	0	0.00	1	34.85	34.90	-1	3,128	-0.03%
2020/12/11	0	0.00	7	34.52	34.60	-7	3,089	-0.23%
2020/12/10	1.4	34.85	2	34.68	34.80	-0.6	2,972	-0.02%
2020/12/09	2	34.25	1	34.35	34.40	1	2,798	0.04%
2020/12/08	0.2	33.65	0	0.00	33.75	0.2	2,700	0.01%
2020/12/07	0	0.00	4	33.90	33.90	-4	2,640	-0.15%
2020/12/04	7	33.46	1	33.55	33.40	6	2,541	0.24%
2020/12/03	0	0.00	1.8	32.96	32.90	-1.8	2,397	-0.08%
2020/12/02	7.1	32.92	2	33.00	33.15	5.1	2,326	0.22%
2020/11/30	8.1	32.65	5	32.55	32.60	3.1	2,168	0.14%
2020/11/27	2	32.30	3	32.23	32.35	-1	2,088	-0.05%
2020/11/26	8.2	32.40	1.2	32.45	32.40	7	2,030	0.34%
2020/11/25	0	0.00	13	31.74	31.60	-13	1,851	-0.70%
2020/11/23	0.1	31.30	7	31.20	31.35	-6.9	1,739	-0.40%
2020/11/20	0	0.00	4	31.01	31.10	-4	1,689	-0.24%
2020/11/19	0	0.00	10	31.00	31.00	-10	1,689	-0.59%
2020/11/18	5	31.00	0	0.00	31.00	5	1,681	0.30%
2020/11/16	10.1	31.05	4	31.03	31.05	6.1	1,704	0.36%
2020/11/13	0.1	30.60	0	0.00	30.70	0.1	1,684	0.01%
2020/11/11	0.1	30.20	0	0.00	30.20	0.1	1,635	0.01%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/06	0.1	30.30	1	30.20	30.30	-0.9	1,619	-0.06%
2020/11/03	0	0.00	2	30.25	30.20	-2	1,706	-0.12%
2020/11/02	0	0.00	6	30.05	30.15	-6	1,707	-0.35%
2020/10/28	2.2	30.30	1	30.35	30.20	1.2	1,647	0.07%
2020/10/27	0	30.15	2	30.15	30.20	-2	1,627	-0.12%
2020/10/26	0	0.00	2	30.03	30.00	-2	1,604	-0.12%
2020/10/21	0.3	29.50	0	0.00	29.40	0.3	1,634	0.02%
2020/10/16	1	29.65	0	0.00	29.50	1	1,734	0.06%
2020/10/12	1	29.90	3	29.95	29.90	-2	1,783	-0.11%
2020/10/07	0	0.00	3	29.50	29.45	-3	1,801	-0.17%
2020/09/25	3	29.00	0	0.00	29.05	3	2,164	0.14%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/22	3	29.35	0	0.00	29.35	3	2,275	0.13%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	4	29.56	1	29.50	29.55	3	2,392	0.13%
2020/09/07	1	29.95	0	0.00	29.90	1	2,783	0.04%
2020/09/04	3	29.95	0	0.00	30.00	3	2,820	0.11%
2020/09/03	3	30.10	2	30.10	30.10	1	2,851	0.04%
2020/09/02	0	0.00	77	30.05	30.00	-77	2,910	-2.65%
2020/08/28	0	0.00	1	29.85	29.70	-1	3,216	-0.03%
2020/08/27	2	29.73	2	29.70	29.75	0	3,276	0.00%
2020/08/26	4	29.79	0	0.00	29.85	4	3,351	0.12%
2020/08/25	1	29.95	0	0.00	29.75	1	3,378	0.03%
2020/08/21	0	0.00	4	29.50	29.50	-4	3,454	-0.12%
2020/08/20	11	29.27	0	0.00	29.25	11	3,487	0.32%
2020/08/19	3	30.18	0	0.00	29.90	3	3,465	0.09%
2020/08/18	4	30.25	0	0.00	30.35	4	3,458	0.12%
2020/08/17	0	0.00	4	30.41	30.45	-4	3,600	-0.11%
2020/08/14	1	30.25	4	30.28	30.30	-3	3,672	-0.08%
2020/08/13	1	30.40	15	30.17	30.10	-14	3,691	-0.38%
2020/08/12	1	29.95	15	30.03	30.15	-14	3,749	-0.37%
2020/08/11	28	30.28	0	0.00	30.25	28	3,777	0.74%
2020/08/10	23	30.59	14	30.57	30.55	9	3,849	0.23%
2020/08/07	1	30.30	35	30.26	30.40	-34	3,907	-0.87%
2020/08/06	25	29.95	0	0.00	29.90	25	3,916	0.64%
2020/08/05	0	0.00	5	29.85	29.90	-5	3,972	-0.13%
2020/08/04	6	29.80	0	0.00	29.75	6	4,017	0.15%
2020/08/03	2	29.80	0	0.00	29.80	2	4,123	0.05%
2020/07/31	0	0.00	27	29.90	29.70	-27	4,160	-0.65%
2020/07/30	0	0.00	1	29.80	29.75	-1	4,195	-0.02%
2020/07/29	4	29.18	0	0.00	29.30	4	4,239	0.09%
2020/07/28	4	29.35	1	29.30	29.00	3	4,304	0.07%
2020/07/27	2	29.38	0	0.00	29.35	2	4,399	0.05%
2020/07/24	6	29.70	0	0.00	29.60	6	4,502	0.13%
2020/07/22	1	30.10	0	0.00	30.10	1	4,754	0.02%
2020/07/20	2	29.83	0	0.00	30.05	2	5,055	0.04%
2020/07/17	1	30.00	35	30.10	29.85	-34	5,203	-0.65%
2020/07/15	1	30.00	2	30.05	30.00	-1	5,486	-0.02%
2020/07/10	8	30.38	0	0.00	30.20	8	5,923	0.14%
2020/07/09	1	31.00	2	30.95	30.85	-1	6,006	-0.02%
2020/07/08	0	0.00	1	30.65	30.60	-1	6,067	-0.02%
2020/07/07	2	30.65	0	0.00	30.55	2	6,140	0.03%
2020/07/06	0	0.00	1	31.00	30.75	-1	6,167	-0.02%
2020/07/03	0	0.00	2	30.63	30.80	-2	6,181	-0.03%
2020/06/30	1	29.60	0	0.00	29.75	1	6,173	0.02%
2020/06/29	3	29.53	0	0.00	29.55	3	6,211	0.05%
2020/06/22	1	30.00	1	30.00	30.00	0	6,242	0.00%
2020/06/18	2	29.48	0	0.00	29.45	2	6,153	0.03%
2020/06/17	3	29.78	1	29.85	29.80	2	6,076	0.03%
2020/06/16	1	29.90	0	0.00	29.85	1	6,135	0.02%
2020/06/15	0	0.00	1	30.00	29.70	-1	6,208	-0.02%
2020/06/11	1	30.30	0	0.00	30.05	1	6,262	0.02%
2020/06/10	0	0.00	15	30.55	30.70	-15	6,292	-0.24%
2020/06/08	15	30.95	0	0.00	30.95	15	6,409	0.23%
2020/06/05	1	30.95	2	31.05	31.35	-1	6,387	-0.02%
2020/06/04	2	30.23	0	0.00	30.20	2	6,262	0.03%
2020/06/03	0	0.00	2	30.15	30.15	-2	6,298	-0.03%
2020/06/02	0	0.00	1	30.30	30.30	-1	6,461	-0.02%
2020/05/29	12	29.54	0	0.00	29.50	12	6,410	0.19%
2020/05/28	12	29.73	1	29.80	29.70	11	6,371	0.17%
2020/05/26	1	29.80	0	0.00	29.80	1	6,333	0.02%
2020/05/25	0	0.00	27	29.77	29.95	-27	6,292	-0.43%
2020/05/21	9	30.39	0	0.00	30.35	9	6,136	0.15%
2020/05/20	4	30.48	3	30.70	30.65	1	6,054	0.02%
2020/05/19	3	30.30	0	0.00	30.25	3	6,034	0.05%
2020/05/18	0	0.00	1	30.95	30.65	-1	6,023	-0.02%
2020/05/15	1	30.80	6	30.90	30.70	-5	5,998	-0.08%
2020/05/08	1	31.90	1	32.00	31.90	0	5,762	0.00%
2020/05/06	1	32.35	1	32.70	32.40	0	5,663	0.00%
2020/05/05	4	32.79	1	32.95	32.65	3	5,648	0.05%
2020/05/04	1	32.80	1	32.95	32.80	0	5,626	0.00%
2020/04/30	1	33.70	15	33.67	33.70	-14	5,580	-0.25%
2020/04/29	7	34.09	3	34.20	34.20	4	5,545	0.07%
2020/04/28	8	33.99	4	33.90	34.10	4	5,516	0.07%
2020/04/23	4	32.23	2	32.20	32.15	2	5,168	0.04%
2020/04/21	56	35.32	0	0.00	35.00	56	4,864	1.15%
2020/04/20	8	35.16	2	35.40	35.35	6	4,729	0.13%
2020/04/17	2	35.15	3	35.05	34.95	-1	4,768	-0.02%
2020/04/16	5	35.17	7	35.05	35.20	-2	4,690	-0.04%
2020/04/15	2	34.20	2.2	34.29	34.45	-0.2	4,536	0.00%
2020/04/14	3	33.70	8	33.70	33.90	-5	4,471	-0.11%
2020/04/13	41	33.25	47	33.11	33.30	-6	4,367	-0.14%
2020/04/10	0	0.00	2	32.75	32.80	-2	4,260	-0.05%
2020/04/09	0	0.00	2	32.50	32.15	-2	4,234	-0.05%
2020/04/08	0	0.00	1	32.00	32.00	-1	4,155	-0.02%
2020/03/30	0	0.00	3	29.30	29.90	-3	3,840	-0.08%
2020/03/27	2	29.58	0	0.00	29.40	2	3,813	0.05%
2020/03/26	1	29.40	1	29.50	29.60	0	3,764	0.00%
2020/03/19	1	26.60	32	27.00	26.70	-31	3,643	-0.85%
2020/03/18	1	29.85	5	29.70	29.50	-4	3,535	-0.11%
2020/03/17	1	30.10	7.1	30.68	30.10	-6.1	3,469	-0.18%
2020/03/16	2	31.40	5	31.45	31.20	-3	3,385	-0.09%
2020/03/13	9	30.18	2	30.70	31.45	7	3,305	0.21%
2020/03/12	7	31.39	1	31.25	31.60	6	3,172	0.19%
2020/03/11	3	32.43	1	32.45	32.10	2	3,074	0.07%
2020/03/10	0	0.00	6	31.81	32.25	-6	3,001	-0.20%
2020/03/09	13	31.85	5	31.80	31.35	8	2,931	0.27%
2020/03/06	17	32.63	15	32.54	32.65	2	2,859	0.07%
2020/03/04	1	31.05	0	0.00	30.95	1	2,581	0.04%
2020/03/02	0	0.00	5	30.65	30.70	-5	2,564	-0.19%
2020/02/27	5	31.04	2	31.10	31.15	3	2,552	0.12%
2020/02/21	6	31.83	0	0.00	31.75	6	2,475	0.24%
2020/02/20	4	32.04	0	0.00	32.05	4	2,472	0.16%
2020/02/19	4	32.08	2	32.30	32.05	2	2,476	0.08%
2020/02/17	1	32.05	1	32.05	32.10	0	2,500	0.00%
2020/02/14	1	31.75	2	32.00	32.05	-1	2,553	-0.04%
2020/02/13	3	31.60	0	0.00	31.50	3	2,495	0.12%
2020/02/10	1	30.55	8	30.60	30.65	-7	2,437	-0.29%
2020/02/06	0	0.00	2	31.70	31.70	-2	2,371	-0.08%
2020/02/04	1	32.10	0	0.00	31.80	1	2,303	0.04%
2020/02/03	15	32.07	7	31.74	32.05	8	2,265	0.35%
2020/01/31	3	32.42	2	32.70	32.70	1	2,152	0.05%
2020/01/30	2	30.28	5	30.00	30.65	-3	2,032	-0.15%
2020/01/20	0	0.00	9	32.35	32.30	-9	1,955	-0.46%
2020/01/17	1	32.50	0	0.00	32.30	1	1,916	0.05%
2020/01/16	1	32.10	6	31.75	32.20	-5	1,892	-0.26%
2020/01/15	0	0.00	4	31.90	31.80	-4	1,854	-0.22%
2020/01/14	3	32.00	4	32.25	32.30	-1	1,826	-0.05%
2020/01/13	3	32.27	1	32.10	32.05	2	1,766	0.11%
2020/01/10	5	31.70	1	31.60	31.75	4	1,607	0.25%
2020/01/08	4	31.18	0	0.00	31.15	4	1,452	0.28%
2020/01/07	3	30.63	1	30.75	30.90	2	1,400	0.14%
2020/01/06	2	30.45	1	30.50	30.75	1	1,373	0.07%
2020/01/03	0	0.00	1	30.55	30.55	-1	1,354	-0.07%
2019/12/24	0	0.00	3	30.05	30.05	-3	1,527	-0.20%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/20	0	0.00	13	30.20	30.25	-13	1,521	-0.85%
2019/12/19	1	30.05	8	30.18	30.10	-7	1,518	-0.46%
2019/12/18	9	30.07	4	30.10	30.30	5	1,499	0.33%
2019/12/17	22	29.75	0	0.00	29.80	22	1,421	1.55%
2019/12/16	4	29.60	0	0.00	29.60	4	1,382	0.29%
2019/12/10	3	29.10	0	0.00	29.30	3	1,399	0.21%
2019/11/21	1	29.70	0	0.00	29.85	1	1,459	0.07%
2019/11/19	1	30.10	0	0.00	30.05	1	1,484	0.07%
2019/11/14	2	30.25	1	29.85	29.80	1	1,508	0.07%
2019/11/13	0	0.00	10	29.60	30.10	-10	1,460	-0.68%
2019/11/08	2	28.95	0	0.00	29.05	2	1,482	0.13%
2019/11/07	3	28.95	0	0.00	28.95	3	1,483	0.20%
2019/11/04	1	29.00	0	0.00	29.20	1	1,509	0.07%
2019/10/31	2	29.15	0	0.00	29.05	2	1,530	0.13%
2019/10/28	0	0.00	1	29.60	29.60	-1	1,567	-0.06%
2019/10/25	0	0.00	1	29.70	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	6	29.74	29.80	-6	1,607	-0.37%
2019/10/23	0	0.00	18	29.67	29.65	-18	1,638	-1.10%
2019/10/22	2	29.45	3	29.50	29.55	-1	1,697	-0.06%
2019/10/21	0	0.00	2	29.40	29.45	-2	1,741	-0.11%
2019/10/18	8	29.13	8	29.60	29.60	0	1,885	0.00%
2019/10/16	3	28.82	0	0.00	28.80	3	2,108	0.14%
2019/10/15	8	28.81	1	28.80	28.75	7	2,177	0.32%
2019/10/14	8	29.03	0	0.00	29.05	8	2,257	0.35%
2019/10/08	6	29.58	0	0.00	29.60	6	2,375	0.25%
2019/10/07	2	30.30	3	30.80	30.40	-1	2,407	-0.04%
2019/10/04	4	30.56	3	30.53	30.60	1	2,442	0.04%
2019/10/03	0	0.00	2	30.10	30.15	-2	2,407	-0.08%
2019/10/02	1	29.60	11	29.42	29.80	-10	2,413	-0.41%
2019/10/01	2	29.05	0	0.00	29.10	2	2,377	0.08%
2019/09/27	5	29.02	0	0.00	29.00	5	2,404	0.21%
2019/09/26	2	29.15	0	0.00	29.20	2	2,433	0.08%
2019/09/23	0	0.00	2	29.40	29.45	-2	2,490	-0.08%
2019/09/16	9	29.25	0	0.00	29.10	9	2,502	0.36%
2019/09/11	0	0.00	2	29.38	29.15	-2	2,509	-0.08%
2019/09/05	2	28.75	0	0.00	28.75	2	2,489	0.08%
2019/09/02	12	28.73	0	0.00	28.75	12	2,600	0.46%
2019/08/27	1	28.50	0	0.00	28.45	1	2,623	0.04%
2019/08/23	0	0.00	1	28.80	28.85	-1	2,664	-0.04%
2019/08/22	0	0.00	7	28.95	28.90	-7	2,698	-0.26%
2019/08/20	0	0.00	1	28.70	28.75	-1	2,654	-0.04%
2019/08/14	0	0.00	1	28.20	28.45	-1	2,579	-0.04%
2019/08/08	0	0.00	12	27.95	27.85	-12	2,533	-0.47%
2019/08/07	2	27.60	2	27.73	27.70	0	2,537	0.00%
2019/08/06	5	26.97	0	0.00	27.10	5	2,544	0.20%
2019/08/05	3	27.48	0	0.00	27.45	3	2,559	0.12%
2019/08/02	4	27.78	10	27.80	27.85	-6	2,586	-0.23%
2019/08/01	0	0.00	1	28.25	28.20	-1	2,587	-0.04%
2019/07/31	0	0.00	1	28.00	28.20	-1	2,588	-0.04%
2019/07/30	11	27.89	0	0.00	27.70	11	2,575	0.43%
2019/07/29	1	28.15	0	0.00	28.10	1	2,569	0.04%
2019/07/26	0	0.00	2	28.40	28.40	-2	2,555	-0.08%
2019/07/25	5	28.10	0	0.00	28.15	5	2,537	0.20%
2019/07/24	6	27.93	0	0.00	27.85	6	2,508	0.24%
2019/07/23	0	0.00	4	28.83	28.35	-4	2,458	-0.16%
2019/07/22	3	28.87	2	28.85	28.70	1	2,423	0.04%
2019/07/18	1	31.80	0	0.00	31.85	1	2,149	0.05%
2019/07/17	1	32.10	1	31.95	32.20	0	2,049	0.00%
2019/07/16	0	0.00	10	32.50	32.35	-10	1,984	-0.50%
2019/07/12	9	33.01	0	0.00	33.00	9	1,835	0.49%
2019/07/11	10	32.95	0	0.00	32.90	10	1,780	0.56%
2019/07/09	10	32.20	0	0.00	32.15	10	1,710	0.58%
2019/07/04	1	32.25	0	0.00	32.25	1	1,926	0.05%
2019/07/03	0	0.00	10	32.00	32.05	-10	1,917	-0.52%
2019/06/27	2	31.55	0	0.00	31.55	2	1,892	0.11%
2019/06/26	1	31.40	3	31.45	31.50	-2	1,901	-0.11%
2019/06/24	10	31.45	0	0.00	31.40	10	1,923	0.52%
2019/06/17	0	0.00	1	31.20	31.35	-1	2,048	-0.05%
2019/06/13	2	31.10	0	0.00	31.20	2	2,120	0.09%
2019/06/11	5	30.70	20	30.45	30.70	-15	2,241	-0.67%
2019/06/10	22	29.84	8	30.37	30.20	14	2,288	0.61%
2019/05/20	2	29.95	0	0.00	29.90	2	2,366	0.08%
2019/05/17	4	29.90	0	0.00	29.85	4	2,372	0.17%
2019/05/16	2	30.08	0	0.00	30.00	2	2,387	0.08%
2019/05/15	1	30.05	0	0.00	30.10	1	2,392	0.04%
2019/05/10	1	30.10	0	0.00	29.95	1	2,435	0.04%
2019/04/29	8	31.01	0	0.00	30.80	8	2,402	0.33%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/24	5	31.35	0	0.00	31.35	5	2,402	0.21%
2019/04/19	1	31.20	0	0.00	31.35	1	2,411	0.04%
2019/04/18	1	31.40	0	0.00	31.20	1	2,408	0.04%
2019/04/11	150	32.27	152	31.85	32.00	-2	2,301	-0.09%	大買/大賣/
2019/04/10	0	0.00	24	31.30	31.70	-24	2,097	-1.14%
2019/04/08	1	31.55	0	0.00	31.45	1	1,977	0.05%
2019/04/03	0.1	31.60	0	0.00	31.45	0.1	1,959	0.01%
2019/04/02	0	0.00	10	31.50	31.45	-10	1,937	-0.52%
2019/04/01	0	0.00	4	31.60	31.45	-4	1,925	-0.21%
2019/03/27	0	0.00	10	31.30	31.30	-10	1,866	-0.54%
2019/03/26	4	31.23	0	0.00	31.25	4	1,853	0.22%
2019/03/20	1	30.50	0	0.00	30.45	1	1,717	0.06%
2019/03/19	0	0.00	1	30.80	30.75	-1	1,672	-0.06%
2019/03/18	0	0.00	4	30.69	30.65	-4	1,637	-0.24%
2019/03/15	0.1	30.45	7	30.13	30.25	-6.9	1,583	-0.44%
2019/03/14	0	29.95	0	0.00	29.60	0	1,507	0.00%
2019/03/12	0	0.00	8	29.75	29.90	-8	1,430	-0.56%
2019/03/11	4	28.94	0	0.00	29.00	4	1,363	0.29%
2019/03/08	18	28.91	0	0.00	29.10	18	1,362	1.32%
2019/03/07	4	29.84	0	0.00	29.85	4	1,325	0.30%
2019/03/04	0	0.00	1	30.15	30.20	-1	1,315	-0.08%
2019/02/27	4	29.55	0	0.00	30.00	4	1,303	0.31%
2019/02/21	10	29.50	0	0.00	29.60	10	1,240	0.81%
2019/02/15	15	29.62	0	0.00	29.20	15	1,255	1.19%
2019/02/14	0	0.00	1	29.60	29.70	-1	1,271	-0.08%
2019/02/11	0	0.00	2	29.55	29.90	-2	1,305	-0.15%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/21	0	0.00	1	29.00	28.85	-1	1,459	-0.07%
2019/01/18	0	0.00	1	28.85	28.85	-1	1,462	-0.07%
2019/01/11	1	28.45	3	28.52	28.55	-2	1,613	-0.12%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2018/12/19	1	27.55	0	0.00	27.55	1	1,784	0.06%
2018/12/18	2	27.95	0	0.00	27.90	2	1,778	0.11%
2018/12/17	2	28.28	0	0.00	28.30	2	1,781	0.11%
2018/12/14	1	28.60	0	0.00	28.55	1	1,788	0.06%
2018/12/13	0	0.00	2	28.80	28.85	-2	1,803	-0.11%
2018/12/11	2	28.23	0	0.00	28.45	2	1,860	0.11%
2018/11/29	3	29.78	0	0.00	29.65	3	2,013	0.15%
2018/11/14	10	29.40	12	29.36	29.50	-2	2,200	-0.09%
2018/11/06	0	0.00	3	28.30	28.00	-3	2,426	-0.12%
2018/10/31	3	25.75	0	0.00	26.00	3	3,260	0.09%
2018/10/29	0	0.00	1	25.25	25.20	-1	3,446	-0.03%
2018/10/16	2	28.05	0	0.00	28.30	2	3,752	0.05%
2018/10/15	0	0.00	1	28.20	28.20	-1	3,820	-0.03%
2018/10/12	10	27.55	2	27.40	28.20	8	3,901	0.21%
2018/10/11	22	27.33	0	0.00	27.20	22	4,065	0.54%
2018/10/09	2	29.50	0	0.00	29.55	2	4,426	0.05%
2018/10/05	36	29.34	1	29.15	29.40	35	5,049	0.69%
2018/10/03	30	29.95	0.1	29.85	29.80	29.9	5,070	0.59%
2018/09/25	1	30.05	0	0.00	30.05	1	5,569	0.02%
2018/09/14	0	0.00	5	29.25	29.75	-5	5,651	-0.09%
2018/09/12	1	29.20	0	0.00	29.20	1	5,701	0.02%
2018/09/10	5	28.75	2	28.93	28.75	3	5,834	0.05%
2018/08/28	1	31.00	0	0.00	31.30	1	6,421	0.02%
2018/08/27	0	0.00	2	30.30	30.70	-2	6,407	-0.03%
2018/08/17	1	30.85	2	30.90	30.85	-1	6,561	-0.02%
2018/08/16	3	31.40	0	0.00	31.30	3	6,545	0.05%
2018/08/09	0	0.00	1	32.15	32.25	-1	6,717	-0.01%
2018/08/08	36	35.08	0	0.00	34.95	36	6,375	0.56%
2018/08/07	5	35.00	10	34.90	35.25	-5	6,099	-0.08%
2018/08/06	1	35.30	0	0.00	35.25	1	6,028	0.02%
2018/08/03	8	35.20	0	0.00	35.15	8	6,005	0.13%
2018/07/31	2	34.35	0	0.00	34.55	2	6,215	0.03%
2018/07/26	0	0.00	9	34.83	34.65	-9	6,149	-0.15%
2018/07/24	8	34.14	4	34.60	34.55	4	6,137	0.07%
2018/07/23	7	34.17	0	0.00	34.15	7	6,120	0.11%
2018/07/20	7	34.86	2	35.35	34.70	5	6,010	0.08%
2018/07/19	5	34.91	0	0.00	35.20	5	5,960	0.08%
2018/07/18	11	35.80	2	36.10	35.50	9	5,928	0.15%
2018/07/17	22	37.03	28	37.05	36.60	-6	5,762	-0.10%
2018/07/16	4	36.00	45	35.32	36.60	-41	5,339	-0.77%
2018/07/13	1	34.60	9	34.58	34.55	-8	4,786	-0.17%
2018/07/12	2	34.48	4	34.55	34.45	-2	4,748	-0.04%
2018/07/11	0.8	35.80	0	0.00	34.15	0.8	4,743	0.02%
2018/07/09	4	33.98	2	34.00	33.85	2	4,843	0.04%
2018/07/06	38	33.61	42	34.09	34.20	-4	4,826	-0.08%
2018/07/05	5	34.70	1	34.20	34.10	4	4,768	0.08%
2018/07/04	11	34.30	5	34.30	34.35	6	4,750	0.13%
2018/07/03	35	33.99	0	0.00	33.80	35	4,754	0.74%
2018/06/28	1	33.75	0	0.00	33.80	1	4,792	0.02%
2018/06/27	0	0.00	8	34.06	33.90	-8	4,847	-0.17%
2018/06/26	12	33.71	1	33.85	33.90	11	4,891	0.22%
2018/06/21	0	0.00	1	34.60	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	1	34.25	34.30	-1	5,211	-0.02%
2018/06/19	1	34.20	20	33.95	33.95	-19	5,243	-0.36%
2018/06/15	10	34.90	0	0.00	34.45	10	5,246	0.19%
2018/06/13	12	34.45	41	34.52	34.45	-29	5,513	-0.53%
2018/06/12	1	33.95	0	0.00	34.05	1	5,732	0.02%
2018/06/11	1	33.50	1	33.55	33.45	0	5,726	0.00%
2018/06/07	0	0.00	20	34.01	33.60	-20	6,123	-0.33%
2018/06/06	38	33.54	1	33.45	33.40	37	6,089	0.61%
2018/06/04	0	0.00	1	33.15	33.30	-1	6,065	-0.02%
2018/06/01	5	33.15	2	33.08	33.15	3	6,206	0.05%
2018/05/25	2	33.48	1	33.45	33.30	1	6,073	0.02%
2018/05/24	5	33.52	2	33.60	33.50	3	6,061	0.05%
2018/05/23	7	33.91	3	33.97	33.90	4	6,042	0.07%
2018/05/22	19	34.49	18	34.30	34.30	1	6,002	0.02%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	0	0.00	3	33.45	33.70	-3	5,793	-0.05%
2018/05/16	3	33.03	4	33.38	33.05	-1	5,779	-0.02%
2018/05/15	5	32.89	4	32.85	33.00	1	5,915	0.02%
2018/05/14	0	0.00	1	33.50	33.50	-1	5,932	-0.02%
2018/05/10	5	33.63	3	33.60	33.55	2	5,847	0.03%
2018/05/09	1	32.85	15	32.90	33.00	-14	5,625	-0.25%
2018/05/07	5	31.98	0	0.00	32.00	5	5,402	0.09%
2018/04/20	0	0.00	2	31.75	31.75	-2	5,285	-0.04%
2018/04/18	6	31.85	4	31.75	31.70	2	5,286	0.04%
2018/04/17	0	0.00	1	31.90	31.85	-1	5,269	-0.02%
2018/04/13	15	32.25	25	32.75	31.95	-10	5,233	-0.19%
2018/04/11	0	0.00	1	32.65	32.55	-1	5,339	-0.02%
2018/04/10	14	32.81	18	32.61	32.40	-4	5,303	-0.08%
2018/04/03	1	32.10	0	0.00	32.05	1	5,113	0.02%
2018/04/02	0	0.00	5	32.00	32.00	-5	5,080	-0.10%
2018/03/30	0	0.00	4	32.13	31.90	-4	5,051	-0.08%
2018/03/29	0	0.00	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	6	32.03	2	31.80	31.75	4	5,058	0.08%
2018/03/27	2	31.75	0	0.00	31.65	2	5,066	0.04%
2018/03/26	1	32.00	0	0.00	31.70	1	5,282	0.02%
2018/03/23	10	31.17	5	31.59	31.75	5	5,348	0.09%
2018/03/22	0	0.00	2	31.90	31.30	-2	5,213	-0.04%
2018/03/21	0	0.00	6	31.97	31.80	-6	5,155	-0.12%
2018/03/20	5.3	31.52	52	31.64	31.80	-46.7	5,128	-0.91%
2018/03/19	18	32.06	15	31.78	31.45	3	5,051	0.06%
2018/03/16	0	0.00	7	31.06	31.30	-7	4,629	-0.15%
2018/03/15	0	0.00	2	30.70	30.70	-2	4,303	-0.05%
2018/03/14	6	30.38	5	30.85	30.30	1	4,206	0.02%
2018/03/13	4	30.29	20	29.87	30.35	-16	4,003	-0.40%
2018/03/12	0	0.00	1	29.30	29.35	-1	3,788	-0.03%
2018/03/08	2	29.20	11	29.09	29.00	-9	3,778	-0.24%
2018/03/07	31	28.77	32	28.86	28.75	-1	3,778	-0.03%
2018/03/06	0	0.00	9	28.60	28.45	-9	3,720	-0.24%
2018/03/05	20	28.20	40	28.53	28.30	-20	3,809	-0.53%
2018/03/02	6	27.87	0	0.00	28.00	6	3,831	0.16%
2018/03/01	5	27.45	5	27.80	28.00	0	3,908	0.00%
2018/02/26	0	0.00	20	27.85	27.85	-20	4,217	-0.47%
2018/02/22	6	26.40	0	0.00	26.70	6	4,301	0.14%
2018/02/21	2	26.45	23	26.63	26.55	-21	4,338	-0.48%
2018/02/12	21	25.50	0	0.00	25.90	21	4,359	0.48%
2018/02/09	0	0.00	2	25.10	25.05	-2	4,411	-0.05%
2018/02/08	11	25.70	0	0.00	25.60	11	4,376	0.25%
2018/02/07	54	26.45	3	26.37	26.15	51	4,319	1.18%
2018/02/06	8	27.96	1	26.50	27.45	7	4,217	0.17%
2018/01/22	0	0.00	2	28.90	28.85	-2	5,289	-0.04%
2018/01/17	0	0.00	10	29.00	28.90	-10	5,670	-0.18%
2018/01/15	0	0.00	14	28.56	28.60	-14	6,158	-0.23%
2018/01/11	1	28.20	0	0.00	28.20	1	6,747	0.01%
2018/01/10	1	28.25	1	28.15	28.15	0	7,126	0.00%
2018/01/08	7	28.34	4	28.16	28.05	3	7,961	0.04%
2018/01/03	1	30.30	5	30.30	30.15	-4	8,070	-0.05%