至上 (8112)-元大-大甲券商分點個股進出

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

至上

(8112)

可現股當沖

股價
65.5
漲跌
▼0.2
漲幅
-0.30%
成交量
4,468張
產業
上市電子通路類股
870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-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	3	66.00	0	0.00	65.50	3	5,422	0.06%
2024/09/19	2	65.70	2	65.45	65.70	0	5,475	0.00%
2024/09/18	1	65.70	0	0.00	65.00	1	5,587	0.02%
2024/09/16	0	0.00	8	66.20	66.10	-8	5,615	-0.14%
2024/09/13	0	0.00	2	65.50	65.50	-2	5,688	-0.04%
2024/09/12	0	0.00	1	65.50	65.30	-1	5,819	-0.02%
2024/09/11	2	65.86	1	66.80	65.30	1	5,867	0.02%
2024/09/10	2	66.00	2.9	67.41	66.00	-0.9	5,900	-0.02%
2024/09/09	0	67.70	0	0.00	68.10	0	5,907	0.00%
2024/09/06	1.1	68.70	1	69.00	68.40	0.1	5,951	0.00%
2024/09/05	1	69.81	0	0.00	69.40	1	6,084	0.02%
2024/09/04	2.2	71.84	2	72.10	70.80	0.2	6,269	0.00%
2024/09/03	1	74.00	0	0.00	73.40	1	6,463	0.02%
2024/09/02	0.1	74.50	0	0.00	74.20	0.1	6,754	0.00%
2024/08/30	0	0.00	2	75.65	75.00	-2	6,930	-0.03%
2024/08/29	0	73.50	0	0.00	73.90	0	7,057	0.00%
2024/08/28	0.1	74.00	0	0.00	73.50	0.1	7,229	0.00%
2024/08/27	2	73.80	0	0.00	74.20	2	7,511	0.03%
2024/08/26	0	0.00	1	75.00	74.10	-1	7,760	-0.01%
2024/08/23	1	73.30	0	0.00	73.70	1	8,004	0.01%
2024/08/22	1	74.40	0	0.00	74.40	1	8,079	0.01%
2024/08/21	2	73.90	0	0.00	74.40	2	8,173	0.02%
2024/08/20	1	74.30	0	0.00	74.20	1	8,243	0.01%
2024/08/19	0	0.00	1	74.60	74.80	-1	8,405	-0.01%
2024/08/14	3	74.90	3.1	75.42	75.80	-0.1	8,705	0.00%
2024/08/13	0	0.00	4	74.63	74.50	-4	8,808	-0.05%
2024/08/12	0	0.00	1	74.30	74.40	-1	9,020	-0.01%
2024/08/08	2.1	73.42	2	73.05	73.10	0.1	9,495	0.00%
2024/08/07	1	74.20	15	74.79	75.00	-14	9,799	-0.14%
2024/08/06	0.1	71.60	2	68.75	72.50	-1.9	10,595	-0.02%
2024/08/05	15	71.11	2.3	71.03	71.00	12.7	10,870	0.12%
2024/08/02	2	78.30	0	0.00	78.80	2	10,990	0.02%
2024/08/01	3	79.07	0	0.00	79.60	3	11,176	0.03%
2024/07/31	2	76.60	3	77.13	77.70	-1	11,553	-0.01%
2024/07/30	2	75.55	3	75.97	77.20	-1	11,983	-0.01%
2024/07/29	1	77.70	0	0.00	77.00	1	12,228	0.01%
2024/07/26	3.1	78.48	0	0.00	79.30	3.1	12,306	0.03%
2024/07/22	3	78.87	4	78.60	79.00	-1	12,437	-0.01%
2024/07/19	3	80.60	0	0.00	80.30	3	12,433	0.02%
2024/07/18	1	80.40	1	81.00	82.30	0	12,553	0.00%
2024/07/17	4	81.73	1	83.40	81.40	3	12,522	0.02%
2024/07/16	2	83.30	0	0.00	82.80	2	12,537	0.02%
2024/07/15	6	82.67	5.2	82.71	82.90	0.9	12,667	0.01%
2024/07/12	1	81.40	3	82.67	82.70	-2	12,693	-0.02%
2024/07/11	1	82.20	2	82.00	82.00	-1	12,760	-0.01%
2024/07/10	5	82.24	0	0.00	82.20	5	12,953	0.04%
2024/07/09	0	0.00	9	82.40	83.10	-9	13,129	-0.07%
2024/07/08	0	0.00	1	81.20	81.40	-1	13,416	-0.01%
2024/07/05	7	82.47	2	83.20	82.40	5	13,653	0.04%
2024/07/04	0	0.00	4	80.00	80.40	-4	13,794	-0.03%
2024/07/03	6	78.82	3	80.10	79.00	3	14,371	0.02%
2024/07/02	4.3	78.87	0	0.00	78.30	4.3	14,442	0.03%
2024/07/01	1	81.10	0	0.00	80.90	1	14,209	0.01%
2024/06/28	5.2	78.35	9	81.52	81.80	-3.8	14,167	-0.03%
2024/06/27	2	81.55	2	81.20	81.70	0	13,864	0.00%
2024/06/26	3.2	81.73	0	0.00	80.90	3.2	13,765	0.02%
2024/06/25	2	82.00	2	81.45	82.30	0	13,706	0.00%
2024/06/24	6.1	82.15	0	82.30	81.50	6	13,689	0.04%
2024/06/21	2	84.10	1.5	84.30	83.70	0.5	13,723	0.00%
2024/06/20	2	84.35	3	84.27	84.00	-1	13,764	-0.01%
2024/06/19	3	84.87	2	86.25	84.50	1	14,124	0.01%
2024/06/18	0	85.90	2.1	85.80	85.80	-2	14,572	-0.01%
2024/06/17	4	85.30	1	85.30	85.00	3	14,736	0.02%
2024/06/12	1	85.90	1	85.79	85.20	0	15,320	0.00%
2024/06/11	3	84.73	40.4	85.39	85.60	-37.4	15,245	-0.25%
2024/06/07	9	85.24	9.5	84.95	84.60	-0.5	15,263	0.00%
2024/06/06	3	84.20	3	84.43	84.90	0	15,510	0.00%
2024/06/05	0.1	81.70	1	82.50	82.00	-0.9	15,444	-0.01%
2024/06/04	0.1	83.00	0	0.00	82.60	0.1	15,628	0.00%
2024/06/03	1	81.80	0	0.00	81.90	1	16,115	0.01%
2024/05/31	3	83.20	0	0.00	82.20	3	16,221	0.02%
2024/05/30	0	0.00	0.1	83.60	83.10	-0.1	16,125	0.00%
2024/05/29	0	0.00	2	84.15	83.70	-2	16,056	-0.01%
2024/05/28	4	82.33	2.1	82.13	82.50	1.9	15,853	0.01%
2024/05/27	1	81.10	1	81.30	81.10	0	15,896	0.00%
2024/05/24	2	81.15	1	81.00	81.00	1	15,855	0.01%
2024/05/23	8.1	81.57	7.1	81.18	81.10	1	15,841	0.01%
2024/05/22	2	83.60	2	83.70	83.40	0	15,719	0.00%
2024/05/21	2	84.65	0.1	85.60	84.50	1.9	15,663	0.01%
2024/05/20	1	85.30	3.2	85.16	85.20	-2.2	15,613	-0.01%
2024/05/17	2	84.30	1	84.00	85.30	1	15,743	0.01%
2024/05/16	2	84.30	2.2	84.59	84.60	-0.2	15,791	0.00%
2024/05/15	26	83.68	12	83.52	82.70	14	15,634	0.09%
2024/05/14	2.3	80.69	4	80.70	80.20	-1.7	15,390	-0.01%
2024/05/13	7	79.59	122	79.97	80.20	-115	15,213	-0.76%	大賣/鉅額交易
2024/05/10	41.3	78.95	7.4	79.38	79.10	33.9	14,908	0.23%
2024/05/09	17.4	85.92	4	85.80	85.50	13.4	14,073	0.10%
2024/05/08	12	94.37	3	94.17	95.00	9	13,683	0.07%
2024/05/07	17	96.28	5	94.80	96.60	12	13,434	0.09%
2024/05/06	57.2	97.47	106.1	97.30	95.90	-48.9	13,192	-0.37%	大賣/
2024/05/03	69.2	95.89	59	96.37	93.90	10.2	12,777	0.08%
2024/05/02	61	92.85	18	90.48	93.40	43	12,360	0.35%
2024/04/30	1	88.50	1	88.60	88.20	0	12,058	0.00%
2024/04/29	1.1	86.61	4	86.98	87.80	-2.9	11,962	-0.02%
2024/04/25	0	0.00	1	85.00	84.00	-1	11,859	-0.01%
2024/04/24	2	84.45	8	85.29	85.10	-6	11,984	-0.05%
2024/04/23	2.1	81.41	1	81.60	82.10	1.1	12,113	0.01%
2024/04/22	1	81.00	2	81.20	80.80	-1	12,137	-0.01%
2024/04/19	16.2	80.71	0	0.00	81.90	16.2	12,135	0.13%
2024/04/18	5.5	84.22	0	0.00	83.20	5.5	11,973	0.05%
2024/04/17	4	83.83	2	82.00	84.00	2	11,941	0.02%
2024/04/16	4.1	82.89	17.5	83.49	82.90	-13.4	11,834	-0.11%
2024/04/15	12.1	85.43	5	83.96	85.90	7.1	11,654	0.06%
2024/04/12	4	86.80	14	88.40	86.60	-10	11,465	-0.09%
2024/04/11	7	83.51	12	84.35	85.20	-5	11,171	-0.04%
2024/04/10	17	83.39	22	84.29	82.10	-5	10,944	-0.05%
2024/04/09	43	82.00	46.2	82.78	83.50	-3.2	10,705	-0.03%
2024/04/08	2.5	77.40	5	78.00	78.50	-2.5	10,139	-0.02%
2024/04/03	0	0.00	4	74.50	74.80	-4	9,939	-0.04%
2024/04/02	4	74.90	4.2	74.83	74.80	-0.2	9,974	0.00%
2024/04/01	6	73.27	6	73.17	73.60	0	10,070	0.00%
2024/03/29	4	73.00	1	73.30	72.80	3	10,095	0.03%
2024/03/27	2	74.10	0	0.00	74.00	2	10,307	0.02%
2024/03/26	10	74.08	7.9	73.11	73.70	2.1	10,381	0.02%
2024/03/25	4.1	75.48	3	75.30	75.40	1.1	10,358	0.01%
2024/03/22	17	74.09	7.1	75.86	75.60	9.9	10,620	0.09%
2024/03/21	13	74.16	25	77.28	77.00	-12	10,519	-0.11%
2024/03/20	61	71.23	2	71.50	71.70	59	10,233	0.58%
2024/03/19	9	72.75	18	72.09	72.10	-9	10,525	-0.09%
2024/03/18	6.2	69.35	0.8	69.46	70.10	5.4	10,986	0.05%
2024/03/15	4	67.33	3	67.13	68.10	1	11,822	0.01%
2024/03/14	0	0.00	1.1	67.31	67.40	-1.1	12,565	-0.01%
2024/03/13	1	67.90	1.5	68.50	68.40	-0.5	13,150	0.00%
2024/03/12	10.3	70.44	71	69.77	69.60	-60.7	12,989	-0.47%
2024/03/11	11.1	69.06	4	69.03	68.60	7.1	12,537	0.06%
2024/03/08	12.3	67.42	51	68.08	66.80	-38.7	12,335	-0.31%
2024/03/07	72	69.36	31	68.01	67.50	41	12,051	0.34%
2024/03/06	7.1	66.55	14.5	66.57	66.90	-7.4	11,467	-0.06%
2024/03/05	8	64.45	2.2	65.01	64.40	5.8	11,470	0.05%
2024/03/04	4	64.10	9	63.64	64.00	-5	11,550	-0.04%
2024/03/01	3.1	62.74	0	0.00	62.60	3.1	11,375	0.03%
2024/02/29	1.1	63.19	1.7	62.95	62.40	-0.6	11,336	-0.01%
2024/02/27	1	61.80	0	0.00	61.70	1	11,206	0.01%
2024/02/26	5.8	62.05	21	62.27	62.30	-15.2	11,166	-0.14%
2024/02/23	1.1	64.12	1.1	63.97	63.10	0	11,113	0.00%
2024/02/22	1	63.10	3	62.83	63.20	-2	11,086	-0.02%
2024/02/21	0.4	63.31	4	63.60	63.20	-3.6	11,063	-0.03%
2024/02/20	58	64.16	3	65.03	63.60	55	11,038	0.50%
2024/02/19	3.1	64.41	4	64.50	64.80	-1	10,812	-0.01%
2024/02/16	4	62.70	0	0.00	62.70	4	10,652	0.04%
2024/02/15	4	61.80	0	0.00	61.90	4	10,601	0.04%
2024/02/05	3.5	61.09	0	0.00	60.90	3.5	10,572	0.03%
2024/02/01	10	61.00	11	61.00	61.10	-1	10,591	-0.01%
2024/01/30	11	60.24	0	0.00	60.10	11	10,621	0.10%
2024/01/29	0.2	60.80	2.3	60.37	60.90	-2.1	10,612	-0.02%
2024/01/26	0.1	60.50	0.3	60.20	60.30	-0.2	10,621	0.00%
2024/01/25	1.1	60.81	0	0.00	60.20	1.1	10,653	0.01%
2024/01/24	2.3	61.67	1	62.00	61.30	1.3	10,710	0.01%
2024/01/23	1.7	62.05	1	61.90	61.70	0.7	10,759	0.01%
2024/01/22	1	62.80	1	62.30	62.50	0	10,750	0.00%
2024/01/19	2	61.00	11	60.72	60.90	-9	10,686	-0.08%
2024/01/18	5.1	61.42	2	61.75	60.70	3.1	10,683	0.03%
2024/01/17	18.1	64.30	3.5	64.37	63.90	14.5	10,517	0.14%
2024/01/16	5	63.50	3	62.83	63.70	2	10,256	0.02%
2024/01/15	3.1	62.87	5	62.54	63.00	-1.9	10,200	-0.02%
2024/01/12	0	0.00	1	61.20	61.50	-1	10,128	-0.01%
2024/01/11	0.1	60.70	0	0.00	61.30	0.1	10,142	0.00%
2024/01/10	0	0.00	5	60.80	61.10	-5	10,148	-0.05%
2024/01/09	6	61.45	3.5	61.30	61.30	2.5	10,148	0.02%
2024/01/08	2.1	60.51	10	60.70	61.10	-7.9	10,164	-0.08%
2024/01/05	4	61.43	1.2	62.17	61.00	2.8	10,189	0.03%
2024/01/04	0	0.00	13	61.45	61.30	-13	10,082	-0.13%
2024/01/03	0	0.00	0.1	60.90	60.80	-0.1	10,060	0.00%
2024/01/02	1	60.30	5.5	60.71	61.10	-4.5	10,074	-0.04%
2023/12/29	17	60.16	4	60.35	60.50	13	10,050	0.13%
2023/12/28	1	59.80	0	0.00	59.70	1	10,007	0.01%
2023/12/27	1.6	60.27	0	0.00	60.30	1.6	10,084	0.02%
2023/12/25	53.4	58.84	0.1	59.20	59.00	53.4	9,956	0.54%
2023/12/22	3.1	59.74	1.3	60.11	59.90	1.8	9,845	0.02%
2023/12/21	5.1	59.88	0	0.00	60.00	5.1	9,801	0.05%
2023/12/20	5.2	61.26	6.1	61.02	60.80	-0.9	9,808	-0.01%
2023/12/19	24	61.14	6	61.37	61.30	18	9,707	0.19%
2023/12/18	3.1	66.20	9	65.31	65.10	-6	9,440	-0.06%
2023/12/15	2	68.50	106	69.41	68.00	-104	9,308	-1.12%	大賣/鉅額交易
2023/12/14	25	71.62	25.1	71.05	71.10	0	9,309	0.00%
2023/12/13	28	71.61	26.5	72.00	71.50	1.5	8,959	0.02%
2023/12/12	103	69.39	101	68.73	68.90	2	8,387	0.02%	大買/大賣/
2023/12/11	35.1	66.20	82.6	67.20	68.30	-47.5	7,654	-0.62%
2023/12/08	45	58.46	45.1	60.59	62.10	-0.1	6,960	0.00%
2023/12/07	1	56.60	1	56.20	56.50	0	6,457	0.00%
2023/12/06	17	55.90	0	0.00	55.80	17	6,522	0.26%
2023/12/05	10.1	55.42	0	0.00	55.90	10.1	6,865	0.15%
2023/12/04	1	55.70	1	56.80	55.90	0	7,563	0.00%
2023/12/01	6	55.70	7	55.46	55.90	-1	8,376	-0.01%
2023/11/30	52	56.46	10	55.81	55.90	42	8,432	0.50%
2023/11/29	1	54.80	9.7	55.63	55.70	-8.7	8,175	-0.11%
2023/11/28	1	53.40	0	0.00	53.60	1	7,944	0.01%
2023/11/27	0	0.00	1	53.30	53.20	-1	8,023	-0.01%
2023/11/24	0	53.40	0.7	53.40	53.20	-0.7	8,068	-0.01%
2023/11/22	0	0.00	15.1	53.56	53.30	-15.1	8,151	-0.19%
2023/11/21	0	0.00	1	54.50	54.40	-1	8,222	-0.01%
2023/11/20	1	54.30	0	0.00	54.40	1	8,278	0.01%
2023/11/16	18	53.21	1	53.00	53.50	17	8,289	0.21%
2023/11/15	11	53.60	0	0.00	53.30	11	8,305	0.13%
2023/11/14	0.1	53.60	4	53.50	53.60	-3.9	8,334	-0.05%
2023/11/13	3	53.17	0	0.00	53.20	3	8,409	0.04%
2023/11/10	3	53.70	0	0.00	53.60	3	8,459	0.04%
2023/11/09	0.2	54.10	0	0.00	54.10	0.2	8,586	0.00%
2023/11/07	4.3	54.42	0	0.00	54.30	4.3	9,019	0.05%
2023/11/06	1.9	55.06	0	55.50	55.20	1.9	9,309	0.02%
2023/11/02	2	56.00	0	0.00	55.90	2	9,323	0.02%
2023/11/01	1	56.60	9	56.52	56.20	-8	9,300	-0.09%
2023/10/31	5	55.60	1	55.70	55.60	4	9,213	0.04%
2023/10/30	0	0.00	2	55.20	55.40	-2	9,174	-0.02%
2023/10/26	0.1	53.88	0	0.00	53.80	0.1	9,232	0.00%
2023/10/23	1	54.90	1	54.90	54.90	0	9,409	0.00%
2023/10/20	2	54.60	4	54.35	54.20	-2	9,481	-0.02%
2023/10/19	1	53.90	2.2	54.06	54.60	-1.2	9,479	-0.01%
2023/10/18	3	52.83	0	0.00	52.80	3	9,452	0.03%
2023/10/17	0	0.00	3	53.90	53.60	-3	9,445	-0.03%
2023/10/16	0	0.00	1	53.00	53.40	-1	9,528	-0.01%
2023/10/13	3	54.87	21	54.50	54.30	-18	9,581	-0.19%
2023/10/12	2	55.60	3	55.67	55.60	-1	9,622	-0.01%
2023/10/11	3.6	56.07	2	55.85	55.40	1.6	9,790	0.02%
2023/10/06	11.1	55.27	8	55.83	56.00	3.1	9,756	0.03%
2023/10/05	4.1	56.44	4	56.15	55.90	0.1	9,667	0.00%
2023/10/04	5	56.14	11	56.25	56.40	-6	9,596	-0.06%
2023/10/03	6.1	56.43	11	56.27	56.10	-4.9	9,560	-0.05%
2023/10/02	2.4	55.50	1	55.30	55.30	1.4	9,442	0.01%
2023/09/28	0	0.00	6.2	55.03	55.10	-6.2	9,527	-0.07%
2023/09/27	0.3	54.80	1	54.80	55.00	-0.7	9,598	-0.01%
2023/09/26	7.9	55.45	6	55.08	54.60	1.9	9,605	0.02%
2023/09/25	11.3	55.10	8	54.86	55.30	3.3	9,481	0.03%
2023/09/22	0	0.00	1.4	53.34	54.40	-1.4	9,348	-0.01%
2023/09/21	11	54.39	27	53.84	53.80	-16	9,299	-0.17%
2023/09/20	17.2	54.41	12	54.73	54.10	5.2	9,202	0.06%
2023/09/19	18	55.43	12	55.22	54.80	6	9,020	0.07%
2023/09/18	7	54.70	4.1	54.52	54.40	2.9	8,707	0.03%
2023/09/15	3	54.23	14	54.42	54.10	-11	8,549	-0.13%
2023/09/14	5	53.88	30.5	53.60	53.20	-25.5	8,319	-0.31%
2023/09/13	6	52.53	13	52.68	52.70	-7	8,029	-0.09%
2023/09/12	11	51.10	6	51.73	51.80	5	7,828	0.06%
2023/09/11	7.9	50.37	3	50.50	50.60	4.9	7,656	0.06%
2023/09/08	19.8	51.27	9	51.33	51.10	10.8	7,604	0.14%
2023/09/07	34.2	52.27	8.3	51.95	50.40	26	7,266	0.36%
2023/09/06	14	52.71	57.6	53.86	55.20	-43.6	6,606	-0.66%
2023/09/05	2.1	50.00	4	49.94	50.20	-1.9	5,774	-0.03%
2023/09/04	0	0.00	2	48.00	48.40	-2	5,700	-0.04%
2023/09/01	3	48.37	0	0.00	48.20	3	5,771	0.05%
2023/08/31	1	47.10	1	48.20	48.20	0	5,764	0.00%
2023/08/30	1	48.20	0	0.00	48.20	1	5,726	0.02%
2023/08/28	0	0.00	1	49.45	49.25	-1	5,701	-0.02%
2023/08/25	1	50.00	0	0.00	49.85	1	5,664	0.02%
2023/08/24	0	0.00	1	48.20	49.10	-1	5,566	-0.02%
2023/08/23	0	0.00	1	49.45	49.75	-1	5,486	-0.02%
2023/08/22	1.7	49.99	2	49.58	49.55	-0.3	5,441	-0.01%
2023/08/21	5	49.81	2	49.88	49.90	3	5,409	0.06%
2023/08/18	2.3	50.21	10	49.75	49.65	-7.7	5,364	-0.14%
2023/08/17	0	0.00	1.4	49.73	50.40	-1.4	5,300	-0.03%
2023/08/16	1	48.30	3.1	49.33	48.95	-2.1	5,211	-0.04%
2023/08/15	4	47.38	3.4	49.01	49.25	0.6	5,131	0.01%
2023/08/14	2.5	50.18	3	50.47	49.95	-0.5	5,014	-0.01%
2023/08/11	2.5	51.32	2	51.30	51.20	0.5	4,888	0.01%
2023/08/10	5	49.94	0.2	49.60	49.35	4.8	4,537	0.11%
2023/08/09	0	0.00	1	49.10	49.20	-1	4,205	-0.02%
2023/08/02	3	47.20	0	0.00	47.40	3	4,158	0.07%
2023/07/31	11	49.07	2	48.50	48.30	9	4,092	0.22%
2023/07/27	6	50.37	6	49.97	49.30	0	3,992	0.00%
2023/07/26	0.1	49.80	52	49.80	49.85	-51.9	3,900	-1.33%
2023/07/25	0	0.00	3	49.00	49.05	-3	3,774	-0.08%
2023/07/24	51	48.40	0	48.30	48.55	51	3,672	1.39%
2023/07/21	0	0.00	1	48.30	48.40	-1	3,631	-0.03%
2023/07/18	0	0.00	21	47.72	47.95	-21	3,462	-0.61%
2023/07/17	0	0.00	5	46.84	47.00	-5	3,335	-0.15%
2023/07/14	18	46.42	32	47.55	47.40	-14	3,225	-0.43%
2023/07/13	11	43.65	0	0.00	43.85	11	3,018	0.36%
2023/07/12	22	42.75	0	0.00	43.15	22	3,001	0.73%
2023/07/11	1	43.10	1	43.05	43.10	0	2,999	0.00%
2023/07/10	41.1	42.48	0	0.00	42.20	41.1	2,993	1.37%
2023/07/07	0.2	43.50	0	0.00	43.40	0.2	2,960	0.01%
2023/07/06	13.2	44.28	11	44.24	44.20	2.2	2,919	0.07%
2023/07/05	6	48.65	21	48.45	48.35	-15	2,745	-0.55%
2023/07/04	1	48.70	0	0.00	48.80	1	2,626	0.04%
2023/07/03	23.2	48.77	0	0.00	48.85	23.2	2,570	0.90%
2023/06/30	3	48.38	0	0.00	48.40	3	2,544	0.12%
2023/06/29	2	48.85	7	49.15	48.75	-5	2,508	-0.20%
2023/06/27	2	48.43	0	0.00	48.20	2	2,449	0.08%
2023/06/26	1	49.05	0	0.00	48.90	1	2,440	0.04%
2023/06/20	11	48.60	0.5	48.80	48.25	10.5	2,405	0.44%
2023/06/19	2	49.03	0	0.00	48.85	2	2,418	0.08%
2023/06/16	5	49.14	1.5	49.26	48.90	3.5	2,470	0.14%
2023/06/15	1	49.85	6	50.00	49.95	-5	2,456	-0.20%
2023/06/14	1.7	49.98	1	50.30	50.40	0.7	2,548	0.03%
2023/06/13	3	49.83	0	0.00	49.60	3	2,519	0.12%
2023/06/12	1	49.30	0	0.00	49.90	1	2,567	0.04%
2023/06/08	3	49.52	9	49.47	49.50	-6	2,633	-0.23%
2023/06/06	5	48.08	4	47.70	48.15	1	2,785	0.04%
2023/06/05	6	48.20	1.4	48.26	48.00	4.6	2,788	0.16%
2023/06/02	2	47.25	0	0.00	47.70	2	2,794	0.07%
2023/06/01	2	46.73	1	46.45	46.75	1	2,843	0.04%
2023/05/31	1	46.00	0	0.00	46.25	1	3,021	0.03%
2023/05/29	0	0.00	33	46.17	46.30	-33	3,236	-1.02%
2023/05/26	0	0.00	0.2	45.80	45.75	-0.2	3,224	-0.01%
2023/05/23	0	0.00	4	45.61	45.80	-4	3,230	-0.12%
2023/05/22	1	45.85	21.4	45.85	45.80	-20.4	3,230	-0.63%
2023/05/19	1	45.45	0	0.00	45.60	1	3,216	0.03%
2023/05/18	0.1	45.40	0	0.00	45.45	0.1	3,196	0.00%
2023/05/17	0	0.00	10	45.00	45.05	-10	3,152	-0.32%
2023/05/16	2	44.83	1	44.95	44.65	1	3,114	0.03%
2023/05/12	1	44.70	0	0.00	44.95	1	3,079	0.03%
2023/05/11	0.1	44.75	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	1	44.40	11	44.43	44.90	-10	3,077	-0.32%
2023/05/09	0	0.00	2	44.55	44.30	-2	3,029	-0.07%
2023/05/05	1	44.50	0	0.00	44.65	1	3,018	0.03%
2023/04/28	0	43.60	0	0.00	43.40	0	2,987	0.00%
2023/04/25	0.1	43.30	0	0.00	43.05	0.1	2,946	0.00%
2023/04/24	0	0.00	0.3	43.45	43.55	-0.3	2,927	-0.01%
2023/04/19	1	44.40	0	0.00	44.35	1	2,891	0.03%
2023/04/18	1	44.45	1	44.50	44.50	0	2,886	0.00%
2023/04/17	1	44.25	0	0.00	44.70	1	2,903	0.03%
2023/04/14	1	44.20	2	44.15	44.30	-1	2,888	-0.03%
2023/04/13	1	44.35	0	0.00	44.20	1	2,864	0.03%
2023/04/06	0	0.00	1	44.80	45.00	-1	2,714	-0.04%
2023/03/31	2	44.15	2	44.20	44.55	0	2,681	0.00%
2023/03/29	0	0.00	20	43.90	43.90	-20	2,601	-0.77%
2023/03/28	0	0.00	1	43.70	43.75	-1	2,596	-0.04%
2023/03/27	1	44.00	0	0.00	43.95	1	2,572	0.04%
2023/03/24	0	0.00	2	43.80	43.75	-2	2,562	-0.08%
2023/03/22	1	43.85	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0	0.00	0.1	43.35	43.60	-0.1	2,472	0.00%
2023/03/20	2	42.65	0	0.00	42.85	2	2,388	0.08%
2023/03/17	0	0.00	0.2	43.20	43.20	-0.2	2,322	-0.01%
2023/03/16	3	42.93	1	43.05	42.80	2	2,195	0.09%
2023/03/15	0	0.00	2	43.15	42.85	-2	2,171	-0.09%
2023/03/14	15	42.80	31	42.93	42.75	-16	2,080	-0.77%
2023/03/13	4	42.64	3	42.80	42.95	1	1,994	0.05%
2023/03/10	7	42.81	7	42.72	42.60	0	1,881	0.00%
2023/03/09	17	42.49	13	42.27	42.20	4	1,739	0.23%
2023/03/08	4	41.26	0	0.00	41.15	4	1,593	0.25%
2023/03/07	15	40.89	2.5	40.96	41.00	12.5	1,553	0.80%
2023/03/06	9.4	41.50	0	0.00	41.45	9.4	1,494	0.63%
2023/03/03	14	42.51	25.1	42.58	42.75	-11.1	1,384	-0.80%
2023/03/02	34	41.15	37	41.14	41.35	-3	1,175	-0.26%
2023/03/01	1	38.65	3	38.80	39.05	-2	958	-0.21%
2023/02/23	0	0.00	2	38.68	38.65	-2	920	-0.22%
2023/02/21	0.4	38.38	2	38.55	38.60	-1.6	907	-0.18%
2023/02/16	0	0.00	0.1	37.85	37.75	-0.1	911	-0.01%
2023/02/08	2.2	37.43	0	0.00	37.45	2.2	968	0.23%
2023/02/03	0	0.00	2	38.25	38.30	-2	920	-0.22%
2023/02/02	1	37.75	0	0.00	38.10	1	907	0.11%
2023/01/16	0	0.00	1	36.70	36.60	-1	851	-0.12%
2022/12/23	0	0.00	2	35.80	36.05	-2	952	-0.21%
2022/12/16	5	36.15	0	0.00	35.85	5	1,044	0.48%
2022/12/15	1	36.55	0	0.00	36.55	1	1,032	0.10%
2022/12/07	3	36.40	0	0.00	36.40	3	1,132	0.26%
2022/12/06	1	37.90	0	0.00	37.50	1	1,123	0.09%
2022/12/05	2	38.18	0	0.00	38.10	2	1,132	0.18%
2022/12/01	5	37.90	0	0.00	37.95	5	1,167	0.43%
2022/11/30	5	37.70	0.1	37.80	37.95	4.9	1,163	0.42%
2022/11/29	5	37.20	0	0.00	37.30	5	1,157	0.43%
2022/11/21	1	36.55	0	0.00	36.55	1	1,219	0.08%
2022/11/17	4	36.85	0	0.00	36.70	4	1,230	0.33%
2022/11/16	0	0.00	20	36.85	36.80	-20	1,230	-1.62%
2022/11/11	0	0.00	1.1	36.62	36.40	-1.1	1,248	-0.09%
2022/11/09	1	35.90	0	0.00	35.90	1	1,248	0.08%
2022/11/08	0	0.00	0.1	35.65	35.60	-0.1	1,247	-0.01%
2022/11/07	0	0.00	2	35.18	35.20	-2	1,263	-0.16%
2022/10/28	0.1	33.20	0	0.00	33.00	0.1	1,323	0.01%
2022/10/25	0	0.00	3	32.80	32.75	-3	1,369	-0.22%
2022/10/20	1	32.90	0	0.00	33.95	1	1,396	0.07%
2022/10/14	0	0.00	5	33.25	33.30	-5	1,460	-0.34%
2022/10/12	1	33.75	0	0.00	33.55	1	1,497	0.07%
2022/10/11	1	33.95	0	0.00	33.75	1	1,516	0.07%
2022/10/04	0	0.00	1	34.65	34.75	-1	1,820	-0.05%
2022/09/29	0.1	33.55	0	0.00	33.55	0.1	1,939	0.01%
2022/09/28	1.3	33.27	0	0.00	33.05	1.3	1,970	0.07%
2022/09/26	1.2	34.59	3	34.60	34.05	-1.8	1,989	-0.09%
2022/09/23	1	35.45	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.55	0	0.00	35.60	1	2,045	0.05%
2022/09/21	1	36.10	0	0.00	36.00	1	2,039	0.05%
2022/09/20	1	36.15	0	0.00	36.35	1	2,026	0.05%
2022/09/19	2	36.18	0	0.00	36.10	2	2,044	0.10%
2022/09/15	10	36.95	0	0.00	36.70	10	2,064	0.48%
2022/09/14	1	36.20	0	0.00	37.00	1	2,084	0.05%
2022/09/12	1	37.20	0	0.00	37.35	1	2,096	0.05%
2022/09/07	11	35.77	0	0.00	35.65	11	2,111	0.52%
2022/08/31	0.3	37.73	0	0.00	37.65	0.3	2,086	0.01%
2022/08/26	1	38.30	0	0.00	38.10	1	2,069	0.05%
2022/08/15	1	38.75	29	38.65	38.70	-28	2,078	-1.35%
2022/08/12	0	38.80	0	0.00	38.70	0	2,076	0.00%
2022/08/11	0.2	37.70	0	0.00	37.75	0.2	2,058	0.01%
2022/08/08	0.5	36.75	0	0.00	36.85	0.5	2,107	0.02%
2022/08/05	1	36.75	0	0.00	36.70	1	2,114	0.05%
2022/08/03	0.1	36.95	0	0.00	36.95	0.1	2,122	0.00%
2022/07/29	28	37.10	0	0.00	37.00	28	2,236	1.25%
2022/07/22	1	37.30	0	0.00	37.30	1	2,262	0.04%
2022/07/21	21	36.90	0	0.00	37.00	21	2,288	0.92%
2022/07/18	10	34.30	4	34.30	34.70	6	2,316	0.26%
2022/07/15	3.2	33.78	10	34.00	34.05	-6.8	2,305	-0.30%
2022/07/14	2.1	34.49	0	0.00	34.45	2.1	2,277	0.09%
2022/07/13	2	38.25	0	0.00	38.70	2	2,180	0.09%
2022/07/12	1.2	37.88	1	38.25	37.80	0.2	2,130	0.01%
2022/07/11	10	39.43	1	39.15	39.20	9	2,083	0.43%
2022/07/01	1.1	40.05	1	40.15	39.90	0.1	2,113	0.00%
2022/06/30	1	41.90	0	0.00	42.05	1	2,074	0.05%
2022/06/27	0.7	44.30	0	0.00	44.30	0.7	2,139	0.03%
2022/06/23	2	42.83	0	0.00	43.05	2	2,219	0.09%
2022/06/22	12	43.97	1	43.55	43.55	11	2,255	0.49%
2022/06/20	2.1	44.75	1	45.00	43.95	1.1	2,590	0.04%
2022/06/17	0	0.00	2	45.40	45.65	-2	2,602	-0.08%
2022/06/16	2.4	46.79	0	0.00	46.50	2.4	2,620	0.09%
2022/06/15	0	47.25	0	0.00	46.95	0	2,819	0.00%
2022/06/14	1	46.80	1	46.70	47.00	0	2,845	0.00%
2022/06/10	2	47.88	1	47.85	48.05	1	2,937	0.03%
2022/06/09	1	48.25	0	0.00	48.15	1	2,978	0.03%
2022/06/08	2	48.30	1	48.35	48.30	1	3,028	0.03%
2022/06/02	0	0.00	1	48.20	48.20	-1	3,288	-0.03%
2022/05/26	1	47.90	2	48.15	47.80	-1	3,656	-0.03%
2022/05/25	0	0.00	2	48.05	48.10	-2	3,742	-0.05%
2022/05/24	0	0.00	1	48.10	47.90	-1	3,836	-0.03%
2022/05/23	3	47.88	0	0.00	48.05	3	3,889	0.08%
2022/05/19	0	0.00	1	47.05	47.60	-1	4,122	-0.02%
2022/05/18	1	47.85	0	0.00	47.90	1	4,273	0.02%
2022/05/17	0	0.00	1	47.30	47.40	-1	5,272	-0.02%
2022/05/13	5	46.40	0.5	46.65	46.90	4.5	5,964	0.08%
2022/05/10	1	46.00	0	0.00	47.20	1	5,997	0.02%
2022/05/09	4	47.29	1	47.70	46.90	3	6,009	0.05%
2022/05/05	1	46.90	0	0.00	46.80	1	5,946	0.02%
2022/04/28	0	0.00	2	45.30	45.15	-2	6,072	-0.03%
2022/04/27	11	44.85	1	45.10	45.15	10	6,080	0.16%
2022/04/25	1	47.15	0	0.00	47.15	1	6,076	0.02%
2022/04/22	0	0.00	0.5	48.95	48.80	-0.5	6,049	-0.01%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/18	1	47.55	1	47.55	47.55	0	6,145	0.00%
2022/04/15	2	48.35	0	0.00	48.15	2	6,147	0.03%
2022/04/14	2	48.85	0	0.00	48.70	2	6,173	0.03%
2022/04/13	2	48.90	0	0.00	49.10	2	6,196	0.03%
2022/04/12	1	49.00	0	0.00	48.25	1	6,291	0.02%
2022/04/11	3	49.58	0.4	49.70	49.15	2.6	6,341	0.04%
2022/04/08	1	50.30	0	0.00	50.40	1	6,382	0.02%
2022/04/07	2	50.60	3	50.63	50.40	-1	6,601	-0.02%
2022/04/06	1	51.50	1	51.60	51.70	0	6,758	0.00%
2022/03/30	2	52.40	0	0.00	52.40	2	6,909	0.03%
2022/03/29	4	52.45	4	52.28	52.20	0	6,968	0.00%
2022/03/28	1	51.20	2	51.45	51.80	-1	6,918	-0.01%
2022/03/25	9.1	51.14	0	0.00	51.20	9.1	6,894	0.13%
2022/03/24	2.5	51.72	1	51.60	51.80	1.5	6,856	0.02%
2022/03/23	9	51.18	2	51.60	51.40	7	6,850	0.10%
2022/03/22	2.3	52.67	0	0.00	53.30	2.3	6,536	0.04%
2022/03/21	0	0.00	1	52.50	52.50	-1	6,522	-0.02%
2022/03/18	1	51.40	1	51.50	51.30	0	6,581	0.00%
2022/03/17	3	51.30	0	0.00	51.30	3	6,452	0.05%
2022/03/16	2	50.60	0	0.00	50.60	2	6,501	0.03%
2022/03/15	1	51.50	0	0.00	51.10	1	6,611	0.02%
2022/03/11	0	0.00	3	52.63	52.60	-3	6,925	-0.04%
2022/03/10	1	52.00	0	0.00	52.40	1	6,905	0.01%
2022/03/09	0	0.00	3	51.03	51.40	-3	6,835	-0.04%
2022/03/08	3.1	50.19	0	0.00	49.85	3.1	6,797	0.05%
2022/03/07	2	51.90	1	52.70	51.70	1	6,688	0.01%
2022/03/04	0	0.00	1	54.10	54.00	-1	6,622	-0.02%
2022/03/03	0	0.00	2	54.10	54.30	-2	6,613	-0.03%
2022/03/02	1	53.30	2	53.45	53.70	-1	6,526	-0.02%
2022/03/01	0	0.00	0	53.80	53.70	0	6,501	0.00%
2022/02/25	0	53.10	0	0.00	53.10	0	6,451	0.00%
2022/02/24	3	52.60	1	52.30	52.70	2	6,381	0.03%
2022/02/23	3	53.20	0	0.00	53.30	3	6,349	0.05%
2022/02/22	10.2	52.28	1	52.30	52.30	9.2	6,318	0.14%
2022/02/21	0	0.00	4	53.38	53.20	-4	6,204	-0.06%
2022/02/18	5	53.04	9	53.07	53.60	-4	6,091	-0.07%
2022/02/17	20	55.68	19.4	54.91	53.90	0.6	5,972	0.01%
2022/02/16	17.3	53.92	20	53.82	54.70	-2.8	4,980	-0.06%
2022/02/15	3	50.60	0	0.00	50.70	3	4,395	0.07%
2022/02/10	0.1	49.45	1	49.50	49.50	-0.9	4,270	-0.02%
2022/02/09	0	0.00	1	49.15	49.65	-1	4,255	-0.02%
2022/01/25	0.5	48.00	0	0.00	47.80	0.5	4,468	0.01%
2022/01/24	1	48.70	0	0.00	48.55	1	4,459	0.02%
2022/01/20	2	49.60	1	49.95	50.00	1	4,462	0.02%
2022/01/19	1	50.00	1	50.20	49.75	0	4,434	0.00%
2022/01/18	0	0.00	2	50.55	50.70	-2	4,407	-0.05%
2022/01/14	1	49.25	0	0.00	49.35	1	4,371	0.02%
2022/01/13	1	49.75	0	0.00	49.70	1	4,374	0.02%
2022/01/12	3	49.65	1	50.00	50.00	2	4,334	0.05%
2022/01/11	8	49.90	20	49.72	49.50	-12	4,320	-0.28%
2022/01/10	1	49.30	0	0.00	49.50	1	4,283	0.02%
2022/01/07	2	49.60	0	0.00	49.20	2	4,263	0.05%
2022/01/06	0	0.00	5	49.92	49.75	-5	4,246	-0.12%
2022/01/05	6	49.98	15	49.99	49.75	-9	4,301	-0.21%
2022/01/04	10	51.16	1	50.70	50.90	9	4,240	0.21%
2022/01/03	0	0.00	2	50.60	51.00	-2	4,155	-0.05%
2021/12/30	11	50.23	12.2	50.21	50.50	-1.2	4,067	-0.03%
2021/12/29	0	0.00	2	49.90	49.70	-2	3,845	-0.05%
2021/12/28	13	48.80	9	48.84	48.90	4	3,648	0.11%
2021/12/27	1	47.65	1	47.45	47.70	0	3,515	0.00%
2021/12/24	2	47.20	1	47.05	47.20	1	3,544	0.03%
2021/12/23	3	47.15	100	47.07	47.15	-97	3,542	-2.74%
2021/12/22	0	0.00	10	47.90	47.90	-10	3,491	-0.29%
2021/12/20	2	47.65	21	47.75	47.50	-19	3,481	-0.55%
2021/12/17	0	0.00	8	47.40	47.70	-8	3,515	-0.23%
2021/12/16	0	0.00	2	47.55	47.15	-2	3,497	-0.06%
2021/12/15	0	0.00	1	47.05	47.10	-1	3,530	-0.03%
2021/12/14	4	47.19	0	0.00	46.90	4	3,557	0.11%
2021/12/13	4	47.84	3	47.80	47.95	1	3,473	0.03%
2021/12/10	4	47.28	0.2	47.20	47.20	3.8	3,442	0.11%
2021/12/09	0	0.00	11.1	47.60	47.65	-11.1	3,461	-0.32%
2021/12/08	3	47.33	17.1	47.35	47.00	-14.1	3,405	-0.41%
2021/12/07	9	46.57	12	46.91	46.80	-3	3,422	-0.09%
2021/12/06	0	0.00	1	45.10	44.90	-1	3,209	-0.03%
2021/12/03	0	0.00	10	44.65	44.65	-10	3,197	-0.31%
2021/12/02	1	44.55	0	0.00	44.35	1	3,229	0.03%
2021/12/01	1	44.80	0	0.00	44.95	1	3,232	0.03%
2021/11/30	0	0.00	3	44.95	45.00	-3	3,218	-0.09%
2021/11/26	1	43.90	0	0.00	43.95	1	3,117	0.03%
2021/11/25	1.3	44.54	0	0.00	44.50	1.3	3,109	0.04%
2021/11/24	1.1	44.21	0	0.00	44.35	1.1	3,118	0.04%
2021/11/22	1	44.60	0	0.00	44.60	1	3,145	0.03%
2021/11/19	0.2	44.25	0	0.00	44.00	0.2	3,103	0.00%
2021/11/17	1	44.30	0	0.00	44.30	1	3,100	0.03%
2021/11/16	1	44.10	1	44.20	44.20	0	3,110	0.00%
2021/11/15	1	44.35	0	0.00	44.60	1	3,107	0.03%
2021/11/12	0	0.00	0.1	44.50	44.45	-0.1	3,129	0.00%
2021/11/10	20	44.05	0	0.00	44.20	20	3,148	0.64%
2021/11/09	1	43.55	0	0.00	43.60	1	3,176	0.03%
2021/11/08	0	0.00	1	43.30	43.30	-1	3,309	-0.03%
2021/11/05	0	0.00	1	43.40	43.40	-1	3,389	-0.03%
2021/11/04	5.3	43.24	5	43.63	43.10	0.3	3,437	0.01%
2021/11/02	20	43.94	0	0.00	43.80	20	3,526	0.57%
2021/11/01	3	45.20	0	0.00	44.60	3	3,687	0.08%
2021/10/29	0	0.00	3	44.45	44.85	-3	3,675	-0.08%
2021/10/27	0	0.00	5	43.40	43.60	-5	3,669	-0.14%
2021/10/18	1	42.25	0	0.00	42.00	1	4,603	0.02%
2021/10/13	23	42.48	0	0.00	41.75	23	4,953	0.46%
2021/10/12	0	0.00	1	42.55	43.00	-1	5,007	-0.02%
2021/10/08	0	0.00	2	43.45	43.15	-2	5,008	-0.04%
2021/10/06	4	43.28	0	0.00	43.10	4	5,192	0.08%
2021/10/05	0	0.00	1	41.65	42.60	-1	5,324	-0.02%
2021/10/01	10	43.15	0.1	43.20	43.00	9.9	5,441	0.18%
2021/09/29	5	44.25	0	0.00	44.25	5	5,850	0.09%
2021/09/23	2	45.30	2	45.63	45.60	0	5,989	0.00%
2021/09/22	0	45.40	1	45.35	45.25	-1	6,027	-0.02%
2021/09/15	0	0.00	2	45.50	45.05	-2	5,931	-0.03%
2021/09/14	0.1	45.90	0	0.00	45.80	0.1	5,898	0.00%
2021/09/10	4	45.01	3.1	45.23	45.25	0.9	5,733	0.02%
2021/09/06	0	0.00	4	42.95	42.70	-4	5,591	-0.07%
2021/09/02	0	0.00	1	43.25	43.15	-1	5,606	-0.02%
2021/08/30	0	0.00	5	43.70	43.55	-5	5,626	-0.09%
2021/08/26	4	43.50	1	43.80	43.90	3	5,640	0.05%
2021/08/25	0	0.00	1	43.25	43.35	-1	5,656	-0.02%
2021/08/24	0	0.00	50	42.85	42.75	-50	5,672	-0.88%
2021/08/20	1	42.00	0	0.00	42.35	1	5,707	0.02%
2021/08/18	0	0.00	2	43.13	43.45	-2	5,718	-0.03%
2021/08/17	0	0.00	1	43.10	42.10	-1	5,718	-0.02%
2021/08/16	0	0.00	5	42.25	42.50	-5	5,723	-0.09%
2021/08/12	0	0.00	13.5	43.79	43.95	-13.5	5,711	-0.24%
2021/08/11	21	41.66	1	42.15	41.85	20	5,663	0.35%
2021/08/10	7	42.90	12	42.55	42.55	-5	5,794	-0.09%
2021/08/09	61	44.10	1	44.20	43.50	60	5,853	1.03%
2021/08/06	19	44.64	7	44.49	44.30	12	5,893	0.20%
2021/08/05	1	46.05	6	45.22	46.50	-5	5,750	-0.09%
2021/07/29	0	0.00	2	44.70	44.75	-2	5,878	-0.03%
2021/07/28	20	43.78	8	44.66	45.05	12	5,903	0.20%
2021/07/27	1	45.40	0.2	45.25	45.30	0.8	5,960	0.01%
2021/07/26	2	45.45	1.4	45.74	45.80	0.7	5,963	0.01%
2021/07/23	1.3	44.45	5	44.27	44.65	-3.7	5,942	-0.06%
2021/07/22	24	46.09	13	46.48	44.80	11	5,851	0.19%
2021/07/21	0	0.00	6	45.45	45.05	-6	5,432	-0.11%
2021/07/20	2	45.80	2	45.70	45.50	0	5,456	0.00%
2021/07/19	4	45.88	5	46.07	46.45	-1	5,649	-0.02%
2021/07/16	1	44.80	0.1	45.00	45.25	0.9	5,901	0.02%
2021/07/15	5.1	44.31	2	44.20	44.40	3.1	5,921	0.05%
2021/07/14	2	44.05	0	0.00	44.20	2	6,041	0.03%
2021/07/13	13	44.92	16	44.57	44.30	-3	6,135	-0.05%
2021/07/12	17.1	44.15	4	43.76	44.30	13.1	6,160	0.21%
2021/07/09	0	0.00	3	42.90	43.30	-3	6,113	-0.05%
2021/07/08	0	0.00	3	43.07	43.10	-3	6,189	-0.05%
2021/07/07	2	43.45	16	42.99	43.50	-14	6,245	-0.22%
2021/07/06	22	43.04	20	43.06	42.65	2	6,231	0.03%
2021/07/05	11	41.50	6.1	41.72	42.15	4.9	6,150	0.08%
2021/07/01	1	39.95	0	0.00	39.75	1	6,184	0.02%
2021/06/30	0	0.00	0.4	40.20	40.25	-0.4	6,207	-0.01%
2021/06/29	2.1	40.35	7	40.14	40.25	-4.9	6,215	-0.08%
2021/06/24	0	0.00	2	39.55	39.60	-2	6,264	-0.03%
2021/06/22	1.3	39.31	1	39.35	39.30	0.3	6,316	0.00%
2021/06/21	1	39.40	2	39.40	39.35	-1	6,401	-0.02%
2021/06/17	1	39.45	1	39.50	39.60	0	6,504	0.00%
2021/06/16	1	39.45	0	0.00	39.65	1	6,597	0.02%
2021/06/15	4	39.88	0	0.00	39.70	4	6,621	0.06%
2021/06/11	3	39.87	0	0.00	39.80	3	6,684	0.04%
2021/06/09	2	39.58	0	0.00	39.50	2	7,084	0.03%
2021/06/07	2	39.83	1	39.60	40.00	1	7,242	0.01%
2021/06/04	4	39.65	1	39.75	39.50	3	7,276	0.04%
2021/06/02	13.2	40.15	1	40.60	39.95	12.2	7,399	0.17%
2021/06/01	2	40.23	1	40.30	40.25	1	7,379	0.01%
2021/05/31	0	0.00	77	39.76	39.70	-77	7,368	-1.04%
2021/05/28	0	0.00	1	39.80	39.75	-1	7,404	-0.01%
2021/05/27	0	39.10	0.2	39.40	39.50	-0.2	7,460	0.00%
2021/05/26	0	39.05	0	0.00	39.15	0	7,474	0.00%
2021/05/25	1	39.00	0	0.00	39.00	1	7,507	0.01%
2021/05/24	0.6	38.16	0	0.00	38.40	0.6	7,519	0.01%
2021/05/21	10	38.35	0	0.00	38.40	10	7,538	0.13%
2021/05/20	0	38.45	0	0.00	37.80	0	7,617	0.00%
2021/05/19	5.5	37.81	2	37.00	38.10	3.5	7,637	0.05%
2021/05/18	2.3	36.76	0	0.00	37.30	2.3	7,613	0.03%
2021/05/17	1	36.12	12	36.69	35.85	-11	7,463	-0.15%
2021/05/14	3	38.60	0.2	38.10	38.65	2.8	7,371	0.04%
2021/05/13	3	37.80	5	37.57	37.80	-2	7,343	-0.03%
2021/05/12	6.3	38.40	1	40.00	37.80	5.3	7,256	0.07%
2021/05/11	2	40.34	3	39.95	40.45	-1	7,117	-0.01%
2021/05/10	29.1	41.98	8	42.45	42.80	21.1	7,054	0.30%
2021/05/07	45	42.31	6	42.03	42.50	39	7,085	0.55%
2021/05/06	18	41.99	4	41.90	41.70	14	7,103	0.20%
2021/05/05	0	41.45	5	41.55	41.40	-5	7,117	-0.07%
2021/05/04	3	40.35	0	0.00	40.90	3	7,295	0.04%
2021/05/03	1	41.60	0	0.00	41.80	1	7,214	0.01%
2021/04/29	3	41.98	2	42.30	42.00	1	7,174	0.01%
2021/04/28	0	0.00	2	42.80	42.70	-2	7,152	-0.03%
2021/04/27	9.1	42.50	0	0.00	42.55	9.1	7,270	0.13%
2021/04/26	2	42.55	10	42.91	43.25	-8	7,365	-0.11%
2021/04/23	14	41.52	1	42.60	41.10	13	7,273	0.18%
2021/04/22	36.1	43.63	4	43.93	43.00	32.1	6,989	0.46%
2021/04/21	9	48.42	6	48.52	48.50	3	6,614	0.05%
2021/04/20	6	48.89	12	48.79	48.80	-6	6,487	-0.09%
2021/04/19	5	48.95	5	48.30	48.75	0	6,432	0.00%
2021/04/16	4	47.49	14	47.17	47.85	-10	6,365	-0.16%
2021/04/15	11	46.55	13	46.53	46.55	-2	6,269	-0.03%
2021/04/14	12	45.43	1	45.25	45.70	11	6,174	0.18%
2021/04/13	16	46.31	31	46.05	45.85	-15	6,082	-0.25%
2021/04/12	35.2	46.73	32	46.89	46.75	3.2	5,951	0.05%
2021/04/09	47	46.09	9	46.07	46.35	38	5,797	0.66%
2021/04/08	7	44.86	0	0.00	45.00	7	5,596	0.13%
2021/04/07	8	44.00	1	44.10	44.50	7	5,526	0.13%
2021/04/01	1	42.85	0	0.00	42.85	1	5,386	0.02%
2021/03/31	4	42.80	3	42.78	42.80	1	5,362	0.02%
2021/03/30	0.1	42.70	0	0.00	42.85	0.1	5,364	0.00%
2021/03/29	0	0.00	2	42.50	42.70	-2	5,359	-0.04%
2021/03/26	3	42.15	0	0.00	42.25	3	5,357	0.06%
2021/03/25	2	42.10	2	42.08	41.90	0	5,375	0.00%
2021/03/24	2	41.58	2	41.90	41.85	0	5,406	0.00%
2021/03/23	2	42.10	8	42.20	42.15	-6	5,342	-0.11%
2021/03/22	2	42.55	4	42.50	42.65	-2	5,350	-0.04%
2021/03/19	2	42.80	4	42.85	42.80	-2	5,381	-0.04%
2021/03/17	2	42.65	49	42.94	42.60	-47	5,379	-0.87%
2021/03/16	7	42.56	7	42.49	42.65	0	5,455	0.00%
2021/03/15	56	42.09	5	41.87	42.45	51	5,319	0.96%
2021/03/12	3	40.30	0	0.00	40.50	3	5,182	0.06%
2021/03/11	9	39.74	2	39.70	39.65	7	5,186	0.13%
2021/03/10	6	39.26	1	39.20	39.25	5	5,238	0.10%
2021/03/09	4	39.01	0	0.00	39.20	4	5,255	0.08%
2021/03/08	1	38.70	1	38.45	38.40	0	5,232	0.00%
2021/03/03	0	0.00	5	38.65	38.75	-5	5,361	-0.09%
2021/02/24	0	0.00	2.3	38.01	38.05	-2.3	5,425	-0.04%
2021/02/23	0	0.00	5	38.01	38.40	-5	5,377	-0.09%
2021/02/22	0	0.00	1	38.50	38.50	-1	5,335	-0.02%
2021/02/19	3	37.20	1	37.40	37.45	2	5,240	0.04%
2021/02/18	0	0.00	13	36.83	37.10	-13	5,210	-0.25%
2021/02/05	0	0.00	2	36.00	35.95	-2	5,154	-0.04%
2021/02/04	17	35.99	11	35.90	36.00	6	5,172	0.12%
2021/02/02	0	0.00	2	34.95	35.00	-2	5,080	-0.04%
2021/02/01	5	34.45	0	0.00	34.60	5	5,063	0.10%
2021/01/29	1	35.30	3	35.30	34.85	-2	5,020	-0.04%
2021/01/28	0	0.00	12	36.30	35.80	-12	4,927	-0.24%
2021/01/27	1.2	37.10	20	36.89	36.85	-18.8	4,836	-0.39%
2021/01/26	36.1	36.85	16	36.89	36.70	20.1	4,746	0.42%
2021/01/25	12	35.88	1	35.95	36.00	11	4,509	0.24%
2021/01/22	2	35.20	0	0.00	35.65	2	4,485	0.04%
2021/01/21	0.1	35.20	3	35.55	35.20	-2.9	4,457	-0.07%
2021/01/20	7	36.12	5	35.53	35.50	2	4,432	0.05%
2021/01/19	2	34.90	2	35.53	35.95	0	4,299	0.00%
2021/01/15	0	0.00	10	35.00	35.00	-10	4,121	-0.24%
2021/01/14	0	0.00	15	35.15	35.20	-15	4,110	-0.36%
2021/01/13	3.2	35.16	6	35.15	35.15	-2.8	4,080	-0.07%
2021/01/12	5	35.24	0	0.00	35.00	5	4,043	0.12%
2021/01/11	3	34.87	8	34.98	35.20	-5	3,938	-0.13%
2021/01/08	1	34.60	1	34.60	34.70	0	3,852	0.00%
2021/01/06	22	34.08	0	0.00	33.85	22	3,748	0.59%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2021/01/04	0	0.00	0	34.35	34.45	0	3,696	0.00%
2020/12/31	2	34.35	0	0.00	34.30	2	3,679	0.05%
2020/12/30	0	0.00	6	34.31	34.25	-6	3,667	-0.16%
2020/12/29	0	0.00	1	34.35	34.50	-1	3,632	-0.03%
2020/12/24	6	34.48	0	0.00	34.45	6	3,557	0.17%
2020/12/22	2	34.00	1	34.20	33.95	1	3,497	0.03%
2020/12/21	0	0.00	1	34.15	34.30	-1	3,468	-0.03%
2020/12/18	1	34.35	0	0.00	34.10	1	3,419	0.03%
2020/12/16	0	0.00	1	34.85	34.95	-1	3,325	-0.03%
2020/12/15	0	0.00	8	34.54	34.20	-8	3,237	-0.25%
2020/12/14	0	0.00	5	34.80	34.90	-5	3,128	-0.16%
2020/12/11	0	0.00	15	34.45	34.60	-15	3,089	-0.49%
2020/12/10	0	0.00	8	34.58	34.80	-8	2,972	-0.27%
2020/12/09	21	34.41	0	0.00	34.40	21	2,798	0.75%
2020/12/08	2	33.60	35	33.69	33.75	-33	2,700	-1.22%
2020/12/07	0	0.00	3	33.95	33.90	-3	2,640	-0.11%
2020/12/04	0	0.00	26	33.59	33.40	-26	2,541	-1.02%
2020/12/03	5	33.04	4	33.04	32.90	1	2,397	0.04%
2020/12/02	2	33.15	3	32.83	33.15	-1	2,326	-0.04%
2020/12/01	0	0.00	3	32.75	32.60	-3	2,202	-0.14%
2020/11/30	0	0.00	1	32.75	32.60	-1	2,168	-0.05%
2020/11/27	5	32.45	40	32.20	32.35	-35	2,088	-1.68%
2020/11/26	2	32.38	7	32.30	32.40	-5	2,030	-0.25%
2020/11/25	4	31.59	1	31.80	31.60	3	1,851	0.16%
2020/11/23	0	0.00	1	31.35	31.35	-1	1,739	-0.06%
2020/11/20	0	0.00	5	31.05	31.10	-5	1,689	-0.30%
2020/11/16	1	31.00	0	0.00	31.05	1	1,704	0.06%
2020/11/13	2	30.68	0	0.00	30.70	2	1,684	0.12%
2020/11/12	0	0.00	10	30.50	30.55	-10	1,671	-0.60%
2020/11/10	0	0.00	5	30.25	30.10	-5	1,626	-0.31%
2020/11/09	0	0.00	10	30.30	30.30	-10	1,626	-0.61%
2020/11/06	1	30.30	0	0.00	30.30	1	1,619	0.06%
2020/11/05	0	0.00	7	30.35	30.35	-7	1,632	-0.43%
2020/11/04	0	0.00	3	30.30	30.35	-3	1,665	-0.18%
2020/11/02	2	30.15	0	0.00	30.15	2	1,707	0.12%
2020/10/30	2	30.50	10	30.60	30.30	-8	1,697	-0.47%
2020/10/28	2	30.20	20	30.20	30.20	-18	1,647	-1.09%
2020/10/27	2	30.05	0	0.00	30.20	2	1,627	0.12%
2020/10/26	12	29.98	0	0.00	30.00	12	1,604	0.75%
2020/10/21	20	29.50	1	29.45	29.40	19	1,634	1.16%
2020/10/15	2	29.85	0	0.00	29.70	2	1,754	0.11%
2020/10/12	1	29.95	0	0.00	29.90	1	1,783	0.06%
2020/10/08	0	0.00	2	29.50	29.55	-2	1,781	-0.11%
2020/10/07	0	0.00	1	29.55	29.45	-1	1,801	-0.06%
2020/09/30	1	29.20	1	29.20	29.35	0	1,961	0.00%
2020/09/25	0	0.00	3	29.00	29.05	-3	2,164	-0.14%
2020/09/24	60	29.15	0	0.00	29.05	60	2,234	2.69%
2020/09/22	1	29.30	0.3	29.45	29.35	0.7	2,275	0.03%
2020/09/18	0	0.00	4	29.65	29.50	-4	2,301	-0.17%
2020/09/17	1	29.60	7	29.60	29.55	-6	2,319	-0.26%
2020/09/16	3	29.55	0	0.00	29.50	3	2,351	0.13%
2020/09/15	1	29.60	0	0.00	29.55	1	2,392	0.04%
2020/09/11	0	0.00	3	29.60	29.55	-3	2,664	-0.11%
2020/09/09	11	29.65	0	0.00	29.75	11	2,701	0.41%
2020/09/07	6	29.94	5	30.00	29.90	1	2,783	0.04%
2020/09/01	1	29.80	0	0.00	29.75	1	2,988	0.03%
2020/08/28	8	29.85	0	0.00	29.70	8	3,216	0.25%
2020/08/25	10	29.95	0	0.00	29.75	10	3,378	0.30%
2020/08/20	9	29.43	0	0.00	29.25	9	3,487	0.26%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	4	30.25	30.30	-4	3,672	-0.11%
2020/08/13	0	0.00	2	30.35	30.10	-2	3,691	-0.05%
2020/08/11	1	30.50	0	0.00	30.25	1	3,777	0.03%
2020/08/06	0	0.00	1	30.00	29.90	-1	3,916	-0.03%
2020/08/05	2	29.85	8	29.85	29.90	-6	3,972	-0.15%
2020/08/04	1	29.75	0	0.00	29.75	1	4,017	0.02%
2020/07/31	0	0.00	1	29.80	29.70	-1	4,160	-0.02%
2020/07/30	1	29.65	0	0.00	29.75	1	4,195	0.02%
2020/07/28	1	29.50	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	6	29.92	5	29.80	29.60	1	4,502	0.02%
2020/07/20	4	29.94	0	0.00	30.05	4	5,055	0.08%
2020/07/15	2	29.95	0	0.00	30.00	2	5,486	0.04%
2020/07/10	6	30.39	0	0.00	30.20	6	5,923	0.10%
2020/07/09	0	0.00	5	31.02	30.85	-5	6,006	-0.08%
2020/07/08	0	0.00	1	30.60	30.60	-1	6,067	-0.02%
2020/07/07	0	0.00	6	30.80	30.55	-6	6,140	-0.10%
2020/07/06	17	30.88	1	30.80	30.75	16	6,167	0.26%
2020/07/03	6	30.38	4	30.26	30.80	2	6,181	0.03%
2020/07/02	6	30.15	0	0.00	30.15	6	6,161	0.10%
2020/06/29	2	29.60	1	29.80	29.55	1	6,211	0.02%
2020/06/24	2	29.80	0	0.00	29.80	2	6,200	0.03%
2020/06/19	6	29.57	2	29.58	29.60	4	6,262	0.06%
2020/06/18	3	29.42	1	29.50	29.45	2	6,153	0.03%
2020/06/17	5	29.80	0	0.00	29.80	5	6,076	0.08%
2020/06/16	10	29.95	0	0.00	29.85	10	6,135	0.16%
2020/06/15	7	29.94	4	29.93	29.70	3	6,208	0.05%
2020/06/12	2	29.70	2	29.75	29.85	0	6,229	0.00%
2020/06/11	2	30.45	4	30.21	30.05	-2	6,262	-0.03%
2020/06/10	2	30.55	0	0.00	30.70	2	6,292	0.03%
2020/06/09	5	30.72	1	30.65	30.65	4	6,386	0.06%
2020/06/08	24	30.84	6	30.98	30.95	18	6,409	0.28%
2020/06/05	24	31.16	6	30.90	31.35	18	6,387	0.28%
2020/06/04	3	30.15	0	0.00	30.20	3	6,262	0.05%
2020/06/03	3	30.18	0	0.00	30.15	3	6,298	0.05%
2020/06/02	4	30.29	5	30.26	30.30	-1	6,461	-0.02%
2020/05/28	1	29.90	0	0.00	29.70	1	6,371	0.02%
2020/05/27	1	29.90	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1	29.85	0	0.00	29.80	1	6,333	0.02%
2020/05/25	3	29.78	0	0.00	29.95	3	6,292	0.05%
2020/05/22	4	29.98	20	29.80	29.65	-16	6,272	-0.26%
2020/05/21	2	30.35	1	30.35	30.35	1	6,136	0.02%
2020/05/20	0	0.00	5	30.65	30.65	-5	6,054	-0.08%
2020/05/19	5	30.55	5	30.25	30.25	0	6,034	0.00%
2020/05/18	0	0.00	3	30.65	30.65	-3	6,023	-0.05%
2020/05/15	1	30.95	0	0.00	30.70	1	5,998	0.02%
2020/05/14	0	0.00	1	31.35	31.35	-1	5,926	-0.02%
2020/05/13	1	32.40	0	0.00	32.40	1	5,884	0.02%
2020/05/12	0	0.00	2	32.65	32.80	-2	5,851	-0.03%
2020/05/08	6	31.99	0	0.00	31.90	6	5,762	0.10%
2020/05/07	0	0.00	4	32.40	32.45	-4	5,676	-0.07%
2020/05/05	0	0.00	2	32.60	32.65	-2	5,648	-0.04%
2020/05/04	7	32.96	2	33.00	32.80	5	5,626	0.09%
2020/04/30	7	33.66	3	33.85	33.70	4	5,580	0.07%
2020/04/29	5	34.15	0	0.00	34.20	5	5,545	0.09%
2020/04/28	7	33.93	12	33.40	34.10	-5	5,516	-0.09%
2020/04/27	3	32.08	1	32.20	32.30	2	5,336	0.04%
2020/04/24	8	32.00	2	31.80	31.85	6	5,273	0.11%
2020/04/23	3	32.47	0	0.00	32.15	3	5,168	0.06%
2020/04/22	6	34.91	2	34.85	34.95	4	4,997	0.08%
2020/04/21	5	35.08	6	35.32	35.00	-1	4,864	-0.02%
2020/04/17	3	35.12	0	0.00	34.95	3	4,768	0.06%
2020/04/15	1	34.20	3	34.30	34.45	-2	4,536	-0.04%
2020/04/14	0	0.00	3	33.70	33.90	-3	4,471	-0.07%
2020/04/13	1	33.55	2	33.48	33.30	-1	4,367	-0.02%
2020/04/10	3	32.48	0	0.00	32.80	3	4,260	0.07%
2020/04/09	1	32.20	1	32.10	32.15	0	4,234	0.00%
2020/04/07	1	30.70	1	31.00	31.20	0	4,046	0.00%
2020/04/01	0	0.00	11	30.43	30.45	-11	3,919	-0.28%
2020/03/31	1	30.30	2	30.00	30.30	-1	3,885	-0.03%
2020/03/30	1	29.70	0	0.00	29.90	1	3,840	0.03%
2020/03/27	1	29.40	2	30.00	29.40	-1	3,813	-0.03%
2020/03/26	27	29.02	2	29.60	29.60	25	3,764	0.66%
2020/03/24	12	28.53	1	28.80	28.40	11	3,680	0.30%
2020/03/23	1	27.20	0	0.00	27.55	1	3,723	0.03%
2020/03/20	0	0.00	1	28.80	28.40	-1	3,721	-0.03%
2020/03/19	2	27.83	11	26.60	26.70	-9	3,643	-0.25%
2020/03/18	4	30.06	14	30.06	29.50	-10	3,535	-0.28%
2020/03/17	5	30.52	1	30.25	30.10	4	3,469	0.12%
2020/03/16	0	0.00	1	31.20	31.20	-1	3,385	-0.03%
2020/03/13	22	30.72	8	29.91	31.45	14	3,305	0.42%
2020/03/12	2	31.18	0	0.00	31.60	2	3,172	0.06%
2020/03/11	1	32.40	0	0.00	32.10	1	3,074	0.03%
2020/03/10	8	31.61	1	31.95	32.25	7	3,001	0.23%
2020/03/09	5	32.00	1	31.75	31.35	4	2,931	0.14%
2020/03/06	15	32.73	9	32.57	32.65	6	2,859	0.21%
2020/03/05	0	0.00	1	31.80	32.00	-1	2,628	-0.04%
2020/03/02	1	30.50	0	0.00	30.70	1	2,564	0.04%
2020/02/27	1	31.05	3	31.28	31.15	-2	2,552	-0.08%
2020/02/26	2	31.80	0	0.00	31.70	2	2,521	0.08%
2020/02/21	2	31.85	0	0.00	31.75	2	2,475	0.08%
2020/02/19	0	0.00	2	32.48	32.05	-2	2,476	-0.08%
2020/02/18	1	31.80	0	0.00	31.70	1	2,433	0.04%
2020/02/14	1	32.00	5	32.02	32.05	-4	2,553	-0.16%
2020/02/13	0	0.00	3	31.77	31.50	-3	2,495	-0.12%
2020/02/12	0	0.00	1	31.60	31.55	-1	2,467	-0.04%
2020/02/11	1	31.00	0	0.00	31.05	1	2,449	0.04%
2020/02/10	4	30.60	0	0.00	30.65	4	2,437	0.16%
2020/02/07	5	31.60	0	0.00	31.05	5	2,413	0.21%
2020/02/05	1	31.55	0	0.00	31.80	1	2,342	0.04%
2020/02/04	2	31.95	1	32.00	31.80	1	2,303	0.04%
2020/02/03	2	31.60	0	0.00	32.05	2	2,265	0.09%
2020/01/31	1	31.35	7	32.21	32.70	-6	2,152	-0.28%
2020/01/30	1	30.25	0	0.00	30.65	1	2,032	0.05%
2020/01/17	2	32.40	0	0.00	32.30	2	1,916	0.10%
2020/01/16	2	31.65	4	31.83	32.20	-2	1,892	-0.11%
2020/01/15	1	32.00	0	0.00	31.80	1	1,854	0.05%
2020/01/14	2	32.00	6	32.14	32.30	-4	1,826	-0.22%
2020/01/13	1	32.20	4	32.21	32.05	-3	1,766	-0.17%
2020/01/10	0	0.00	5	31.64	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	12	31.20	31.15	-12	1,515	-0.79%
2020/01/08	0	0.00	1	31.20	31.15	-1	1,452	-0.07%
2020/01/07	5	30.93	10	30.71	30.90	-5	1,400	-0.36%
2020/01/06	0	0.00	6	30.53	30.75	-6	1,373	-0.44%
2020/01/03	1	30.40	3	30.92	30.55	-2	1,354	-0.15%
2020/01/02	0	0.00	6	30.46	30.40	-6	1,331	-0.45%
2019/12/31	2	30.15	0	0.00	30.15	2	1,338	0.15%
2019/12/26	0	0.00	5	30.10	30.10	-5	1,525	-0.33%
2019/12/25	0	0.00	3	30.10	30.15	-3	1,525	-0.20%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	0	0.00	2	30.15	30.10	-2	1,518	-0.13%
2019/12/18	2	30.15	0	0.00	30.30	2	1,499	0.13%
2019/12/17	14	29.21	1	29.85	29.80	13	1,421	0.91%
2019/12/16	3	29.30	0	0.00	29.60	3	1,382	0.22%
2019/12/10	0	0.00	2	29.30	29.30	-2	1,399	-0.14%
2019/12/09	0	0.00	1	29.40	29.30	-1	1,469	-0.07%
2019/12/06	6	29.38	0	0.00	29.45	6	1,473	0.41%
2019/12/05	3	29.35	0	0.00	29.40	3	1,476	0.20%
2019/12/03	0	0.00	1	29.30	29.30	-1	1,484	-0.07%
2019/12/02	2	29.50	0	0.00	29.35	2	1,478	0.14%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/20	1	29.80	0	0.00	29.90	1	1,464	0.07%
2019/11/15	16	29.92	1	29.80	29.80	15	1,518	0.99%
2019/11/14	1	30.00	0	0.00	29.80	1	1,508	0.07%
2019/11/13	0	0.00	6	29.95	30.10	-6	1,460	-0.41%
2019/11/08	6	29.10	0	0.00	29.05	6	1,482	0.40%
2019/11/07	0	0.00	8	29.00	28.95	-8	1,483	-0.54%
2019/11/01	0	0.00	4	29.20	29.25	-4	1,517	-0.26%
2019/10/28	0	0.00	1	29.55	29.60	-1	1,567	-0.06%
2019/10/25	1	29.85	1	29.65	29.75	0	1,584	0.00%
2019/10/17	0	0.00	2	29.25	29.25	-2	2,011	-0.10%
2019/10/09	1	29.10	1	29.15	29.05	0	2,321	0.00%
2019/10/08	6	29.58	0	0.00	29.60	6	2,375	0.25%
2019/10/07	0	0.00	6	30.76	30.40	-6	2,407	-0.25%
2019/10/04	3	30.47	2	30.70	30.60	1	2,442	0.04%
2019/10/03	2	30.08	4	30.08	30.15	-2	2,407	-0.08%
2019/10/02	2	29.70	0	0.00	29.80	2	2,413	0.08%
2019/09/27	1	29.00	0	0.00	29.00	1	2,404	0.04%
2019/09/25	0	0.00	4	29.15	29.05	-4	2,450	-0.16%
2019/09/20	0	0.00	2	29.35	29.25	-2	2,500	-0.08%
2019/09/19	2	29.05	0	0.00	29.10	2	2,478	0.08%
2019/09/16	2.4	29.05	0	0.00	29.10	2.4	2,502	0.10%
2019/09/11	3	29.42	0	0.00	29.15	3	2,509	0.12%
2019/09/10	3	28.95	0	0.00	28.95	3	2,450	0.12%
2019/09/09	2	28.90	0	0.00	28.80	2	2,469	0.08%
2019/09/05	0	0.00	1	28.85	28.75	-1	2,489	-0.04%
2019/08/23	0	0.00	1	28.75	28.85	-1	2,664	-0.04%
2019/08/22	0	0.00	3	28.85	28.90	-3	2,698	-0.11%
2019/08/15	5	28.30	0	0.00	28.25	5	2,618	0.19%
2019/08/07	0	0.00	2	27.70	27.70	-2	2,537	-0.08%
2019/08/05	5	27.46	0	0.00	27.45	5	2,559	0.20%
2019/07/31	0	0.00	4	28.15	28.20	-4	2,588	-0.15%
2019/07/30	2	27.95	0	0.00	27.70	2	2,575	0.08%
2019/07/29	1	28.20	0	0.00	28.10	1	2,569	0.04%
2019/07/26	0	0.00	1	28.10	28.40	-1	2,555	-0.04%
2019/07/25	1	27.60	4	27.70	28.15	-3	2,537	-0.12%
2019/07/23	4	28.50	5	28.55	28.35	-1	2,458	-0.04%
2019/07/22	1	28.90	0	0.00	28.70	1	2,423	0.04%
2019/07/19	9	31.92	2	32.05	31.90	7	2,284	0.31%
2019/07/18	2	32.13	1	32.15	31.85	1	2,149	0.05%
2019/07/17	11	31.97	0	0.00	32.20	11	2,049	0.54%
2019/07/16	2	32.45	5	32.85	32.35	-3	1,984	-0.15%
2019/07/15	2	32.93	0	0.00	32.80	2	1,896	0.11%
2019/07/12	11	33.11	0	0.00	33.00	11	1,835	0.60%
2019/07/11	7	32.95	4	32.90	32.90	3	1,780	0.17%
2019/07/10	0	0.00	5	32.47	32.55	-5	1,741	-0.29%
2019/07/08	0	0.00	8	31.95	31.85	-8	1,686	-0.47%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/03	0	0.00	3	32.00	32.05	-3	1,917	-0.16%
2019/07/02	0	0.00	4	31.90	31.90	-4	1,897	-0.21%
2019/07/01	2	31.80	2	31.78	31.80	0	1,903	0.00%
2019/06/27	1	31.50	0	0.00	31.55	1	1,892	0.05%
2019/06/18	1	31.20	1	31.50	31.35	0	2,010	0.00%
2019/06/12	0	0.00	2	30.85	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	4	30.50	30.70	-4	2,241	-0.18%
2019/06/03	0	0.00	1	31.50	31.20	-1	2,374	-0.04%
2019/05/31	0	0.00	4	31.39	31.55	-4	2,379	-0.17%
2019/05/30	3	31.05	4	31.16	31.20	-1	2,360	-0.04%
2019/05/29	1	31.05	4	31.05	30.80	-3	2,366	-0.13%
2019/05/28	4	30.40	0	0.00	31.80	4	2,341	0.17%
2019/05/24	1	29.95	4	30.20	30.40	-3	2,369	-0.13%
2019/05/17	1	29.90	0	0.00	29.85	1	2,372	0.04%
2019/05/15	1	30.10	0	0.00	30.10	1	2,392	0.04%
2019/05/14	2	29.20	6	28.70	29.75	-4	2,401	-0.17%
2019/05/13	1	29.85	0	0.00	29.40	1	2,399	0.04%
2019/05/10	2	30.20	0	0.00	29.95	2	2,435	0.08%
2019/05/08	2	30.88	2	30.65	31.00	0	2,399	0.00%
2019/05/07	0	0.00	5	30.75	30.75	-5	2,392	-0.21%
2019/05/02	0	0.00	2	31.10	31.00	-2	2,395	-0.08%
2019/04/29	2	30.90	0.2	31.00	30.80	1.8	2,402	0.08%
2019/04/24	2	31.45	0	0.00	31.35	2	2,402	0.08%
2019/04/17	1	31.45	0	0.00	31.55	1	2,414	0.04%
2019/04/16	5	31.45	0	0.00	31.40	5	2,395	0.21%
2019/04/15	2	31.48	0	0.00	31.35	2	2,359	0.08%
2019/04/12	10	31.70	3	31.68	31.60	7	2,334	0.30%
2019/04/11	2	31.90	3	32.15	32.00	-1	2,301	-0.04%
2019/04/10	4	31.30	1	31.35	31.70	3	2,097	0.14%
2019/04/09	1	31.30	0	0.00	31.50	1	1,993	0.05%
2019/04/08	0	0.00	10	31.53	31.45	-10	1,977	-0.51%
2019/04/03	0	0.00	21	31.37	31.45	-21	1,959	-1.07%
2019/04/02	10	31.46	0	0.00	31.45	10	1,937	0.52%
2019/04/01	0	0.00	2	31.40	31.45	-2	1,925	-0.10%
2019/03/29	1	31.40	0	0.00	31.40	1	1,894	0.05%
2019/03/27	1	31.30	0	0.00	31.30	1	1,866	0.05%
2019/03/26	0	0.00	11	31.19	31.25	-11	1,853	-0.59%
2019/03/25	2	30.80	4	30.80	30.80	-2	1,823	-0.11%
2019/03/22	1	30.65	1	30.70	30.65	0	1,773	0.00%
2019/03/21	2	30.60	0	0.00	30.70	2	1,747	0.11%
2019/03/20	1	30.50	0	0.00	30.45	1	1,717	0.06%
2019/03/19	1	30.90	0	0.00	30.75	1	1,672	0.06%
2019/03/18	2	30.65	11	30.59	30.65	-9	1,637	-0.55%
2019/03/15	33	30.08	7	30.16	30.25	26	1,583	1.64%
2019/03/14	7	29.74	0	0.00	29.60	7	1,507	0.46%
2019/03/08	1	28.80	0	0.00	29.10	1	1,362	0.07%
2019/03/07	0	0.00	1	30.05	29.85	-1	1,325	-0.08%
2019/03/04	1	29.90	0	0.00	30.20	1	1,315	0.08%
2019/02/27	3	29.83	0	0.00	30.00	3	1,303	0.23%
2019/02/26	15	29.97	1	30.10	29.90	14	1,293	1.08%
2019/02/25	4	30.10	0	0.00	30.20	4	1,276	0.31%
2019/02/21	0	0.00	2	29.45	29.60	-2	1,240	-0.16%
2019/02/20	0	0.00	1	29.55	29.55	-1	1,237	-0.08%
2019/02/19	2	29.48	3	29.48	29.40	-1	1,236	-0.08%
2019/02/18	0	0.00	1	29.50	29.35	-1	1,242	-0.08%
2019/02/15	2	29.25	0	0.00	29.20	2	1,255	0.16%
2019/02/14	0	0.00	11	29.70	29.70	-11	1,271	-0.87%
2019/02/11	3	29.80	1	29.75	29.90	2	1,305	0.15%
2019/01/30	0	0.00	1	29.15	29.15	-1	1,269	-0.08%
2019/01/25	0	0.00	1	28.95	29.05	-1	1,388	-0.07%
2019/01/23	0	0.00	1	28.50	28.90	-1	1,419	-0.07%
2019/01/15	1	28.40	0	0.00	28.40	1	1,606	0.06%
2019/01/03	1	27.00	0	0.00	26.95	1	1,684	0.06%
2019/01/02	1	27.20	0	0.00	27.05	1	1,697	0.06%
2018/12/12	0	0.00	1	28.80	28.85	-1	1,835	-0.05%
2018/12/10	1	28.15	0	0.00	28.15	1	1,881	0.05%
2018/12/07	9	28.23	0	0.00	28.45	9	1,897	0.47%
2018/12/06	1	28.75	1	29.20	28.85	0	1,886	0.00%
2018/11/29	1	29.70	0	0.00	29.65	1	2,013	0.05%
2018/11/27	0	0.00	1	29.50	29.50	-1	2,015	-0.05%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/13	1	28.75	1	29.00	29.15	0	2,243	0.00%
2018/11/08	0	0.00	1	28.75	28.80	-1	2,311	-0.04%
2018/11/05	1	28.00	4	28.46	28.80	-3	2,513	-0.12%
2018/11/02	5	28.24	1	28.25	28.25	4	2,863	0.14%
2018/10/24	3	26.57	0	0.00	26.40	3	3,555	0.08%
2018/10/19	1	27.80	0	0.00	28.20	1	3,550	0.03%
2018/10/17	1	28.55	0	0.00	28.15	1	3,626	0.03%
2018/10/16	1	28.30	2	28.10	28.30	-1	3,752	-0.03%
2018/10/12	0	0.00	5	27.40	28.20	-5	3,901	-0.13%
2018/10/11	1	27.85	0	0.00	27.20	1	4,065	0.02%
2018/10/01	5	30.05	0	0.00	30.20	5	5,161	0.10%
2018/09/28	0	0.00	5	29.85	30.00	-5	5,282	-0.09%
2018/09/27	0	0.00	1	29.95	29.95	-1	5,488	-0.02%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/19	0	0.00	1	30.20	30.10	-1	5,634	-0.02%
2018/09/14	0	0.00	20	29.40	29.75	-20	5,651	-0.35%
2018/09/13	3	29.03	0	0.00	29.20	3	5,676	0.05%
2018/09/10	2	28.65	1	28.65	28.75	1	5,834	0.02%
2018/09/07	2	29.83	0	0.00	29.80	2	5,964	0.03%
2018/09/06	3	30.43	0	0.00	30.25	3	5,992	0.05%
2018/08/29	3	31.40	0	0.00	31.40	3	6,362	0.05%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/23	0	0.00	1	30.50	30.50	-1	6,458	-0.02%
2018/08/20	1	30.20	7	30.17	30.05	-6	6,568	-0.09%
2018/08/17	1	31.00	0	0.00	30.85	1	6,561	0.02%
2018/08/16	0	0.00	4	31.25	31.30	-4	6,545	-0.06%
2018/08/14	1	32.05	1	31.95	31.95	0	6,711	0.00%
2018/08/13	3	32.00	5	31.89	31.85	-2	6,799	-0.03%
2018/08/09	5	32.40	0	0.00	32.25	5	6,717	0.07%
2018/08/08	11	35.10	0	0.00	34.95	11	6,375	0.17%
2018/08/07	7	35.25	7	35.30	35.25	0	6,099	0.00%
2018/08/03	7	35.13	1	35.10	35.15	6	6,005	0.10%
2018/08/01	2	35.05	5	35.15	35.05	-3	6,234	-0.05%
2018/07/31	0	0.00	3	34.40	34.55	-3	6,215	-0.05%
2018/07/25	1	34.65	3	34.35	34.70	-2	6,156	-0.03%
2018/07/23	5	34.15	2	34.10	34.15	3	6,120	0.05%
2018/07/20	0	0.00	2	34.90	34.70	-2	6,010	-0.03%
2018/07/19	0	0.00	60	34.84	35.20	-60	5,960	-1.01%
2018/07/18	22	35.89	9	35.74	35.50	13	5,928	0.22%
2018/07/17	4	37.34	10	37.05	36.60	-6	5,762	-0.10%
2018/07/16	69	35.51	11	36.19	36.60	58	5,339	1.09%
2018/07/13	1	34.55	0	0.00	34.55	1	4,786	0.02%
2018/07/12	0	0.00	1	34.50	34.45	-1	4,748	-0.02%
2018/07/11	0	0.00	1	34.05	34.15	-1	4,743	-0.02%
2018/07/09	0	0.00	4	34.16	33.85	-4	4,843	-0.08%
2018/07/06	23	33.68	21	33.83	34.20	2	4,826	0.04%
2018/07/05	2	34.55	2	34.85	34.10	0	4,768	0.00%
2018/07/04	1	33.90	0	0.00	34.35	1	4,750	0.02%
2018/07/03	3	33.92	4	34.18	33.80	-1	4,754	-0.02%
2018/07/02	2	34.20	0	0.00	34.20	2	4,765	0.04%
2018/06/26	1	33.40	0	0.00	33.90	1	4,891	0.02%
2018/06/22	4	34.40	0	0.00	34.40	4	5,060	0.08%
2018/06/21	1	34.50	1	34.55	34.50	0	5,102	0.00%
2018/06/20	0	0.00	4	34.00	34.30	-4	5,211	-0.08%
2018/06/19	0	0.00	1	33.85	33.95	-1	5,243	-0.02%
2018/06/15	9	35.02	8	34.87	34.45	1	5,246	0.02%
2018/06/14	0	0.00	20	34.43	34.55	-20	5,173	-0.39%
2018/06/13	7	34.45	11	34.45	34.45	-4	5,513	-0.07%
2018/06/12	0	0.00	4	33.86	34.05	-4	5,732	-0.07%
2018/06/11	7	33.59	2	33.70	33.45	5	5,726	0.09%
2018/06/08	1	33.50	0	0.00	33.55	1	5,924	0.02%
2018/06/07	10	33.85	1	34.00	33.60	9	6,123	0.15%
2018/06/05	10	33.56	10	33.60	33.55	0	6,100	0.00%
2018/06/01	0	0.00	5	33.15	33.15	-5	6,206	-0.08%
2018/05/30	1	33.00	0	0.00	33.05	1	6,207	0.02%
2018/05/29	11	32.65	21	33.08	32.75	-10	6,144	-0.16%
2018/05/28	10	33.30	0	0.00	33.15	10	6,108	0.16%
2018/05/24	1	33.40	2	33.55	33.50	-1	6,061	-0.02%
2018/05/23	1	33.90	1	34.30	33.90	0	6,042	0.00%
2018/05/22	7	34.29	3	34.28	34.30	4	6,002	0.07%
2018/05/21	1	33.35	2	33.55	34.15	-1	5,877	-0.02%
2018/05/18	22	33.47	1	33.55	33.40	21	5,764	0.36%
2018/05/17	4	33.58	2	33.73	33.70	2	5,793	0.03%
2018/05/16	1	33.10	0	0.00	33.05	1	5,779	0.02%
2018/05/15	0	0.00	1	33.10	33.00	-1	5,915	-0.02%
2018/05/14	2	33.63	62	33.40	33.50	-60	5,932	-1.01%
2018/05/11	1	33.60	3	33.72	33.70	-2	5,881	-0.03%
2018/05/10	3	33.80	4	33.78	33.55	-1	5,847	-0.02%
2018/05/09	65	32.95	22	32.94	33.00	43	5,625	0.76%
2018/05/08	1	32.35	2	32.45	32.15	-1	5,456	-0.02%
2018/05/07	0	0.00	18	32.15	32.00	-18	5,402	-0.33%
2018/05/03	0	0.00	4	31.91	31.95	-4	5,365	-0.07%
2018/05/02	2	32.15	1	32.10	31.85	1	5,367	0.02%
2018/04/27	0	0.00	16	31.50	31.60	-16	5,326	-0.30%
2018/04/26	0	0.00	4	30.95	30.95	-4	5,311	-0.08%
2018/04/24	2	31.20	4	31.25	31.40	-2	5,305	-0.04%
2018/04/23	5	31.75	0	0.00	32.00	5	5,305	0.09%
2018/04/19	0	0.00	1	31.80	31.75	-1	5,284	-0.02%
2018/04/18	0	0.00	1	31.90	31.70	-1	5,286	-0.02%
2018/04/17	10	31.85	1	31.75	31.85	9	5,269	0.17%
2018/04/16	6	31.54	1	31.60	31.55	5	5,253	0.10%
2018/04/13	5	32.61	1	32.25	31.95	4	5,233	0.08%
2018/04/12	1	32.55	1	32.65	32.65	0	5,350	0.00%
2018/04/10	4	32.93	4	32.90	32.40	0	5,303	0.00%
2018/04/09	0	0.00	1	32.20	32.15	-1	5,142	-0.02%
2018/04/02	0	0.00	2	32.08	32.00	-2	5,080	-0.04%
2018/03/30	1	32.20	1	32.05	31.90	0	5,051	0.00%
2018/03/28	1	31.75	1	32.05	31.75	0	5,058	0.00%
2018/03/27	10	31.73	0	0.00	31.65	10	5,066	0.20%
2018/03/26	1	31.70	0	0.00	31.70	1	5,282	0.02%
2018/03/23	0	0.00	3	30.88	31.75	-3	5,348	-0.06%
2018/03/22	4	31.70	5	31.50	31.30	-1	5,213	-0.02%
2018/03/21	11	31.93	6	31.98	31.80	5	5,155	0.10%
2018/03/20	0	0.00	1	31.30	31.80	-1	5,128	-0.02%
2018/03/19	6	31.88	2	31.65	31.45	4	5,051	0.08%
2018/03/16	0	0.00	10	30.97	31.30	-10	4,629	-0.22%
2018/03/15	4	30.75	4	30.69	30.70	0	4,303	0.00%
2018/03/14	9	30.79	13	30.35	30.30	-4	4,206	-0.10%
2018/03/13	7	29.76	2	30.05	30.35	5	4,003	0.12%
2018/03/12	1	29.25	0	0.00	29.35	1	3,788	0.03%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/07	0	0.00	5	29.10	28.75	-5	3,778	-0.13%
2018/02/23	0	0.00	5	27.40	27.40	-5	4,253	-0.12%
2018/02/22	1	26.70	0	0.00	26.70	1	4,301	0.02%
2018/02/21	0	0.00	3	26.50	26.55	-3	4,338	-0.07%
2018/02/12	0	0.00	10	25.60	25.90	-10	4,359	-0.23%
2018/02/08	21	25.81	0	0.00	25.60	21	4,376	0.48%
2018/02/07	8	26.50	40	26.50	26.15	-32	4,319	-0.74%
2018/02/06	1	28.30	3	27.33	27.45	-2	4,217	-0.05%
2018/02/05	0	0.00	1	28.20	28.80	-1	4,236	-0.02%
2018/02/02	0	0.00	4	29.15	29.10	-4	4,275	-0.09%
2018/01/31	4	28.25	0	0.00	28.40	4	4,483	0.09%
2018/01/30	3	28.75	0	0.00	28.70	3	4,565	0.07%
2018/01/26	2	28.65	0	0.00	28.70	2	4,743	0.04%
2018/01/22	2	28.90	0	0.00	28.85	2	5,289	0.04%
2018/01/18	0	0.00	5	29.00	29.05	-5	5,477	-0.09%
2018/01/17	2	29.10	0	0.00	28.90	2	5,670	0.04%
2018/01/15	4	28.60	0	0.00	28.60	4	6,158	0.06%
2018/01/12	1	28.35	4	28.46	28.55	-3	6,392	-0.05%
2018/01/10	2	28.15	5	28.06	28.15	-3	7,126	-0.04%
2018/01/09	3	28.12	3	28.28	28.40	0	7,647	0.00%
2018/01/08	9	28.16	160	28.07	28.05	-151	7,961	-1.90%	大賣/鉅額交易
2018/01/05	0	0.00	1	30.10	30.05	-1	7,849	-0.01%
2018/01/04	1	30.10	0	0.00	30.10	1	8,020	0.01%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%