欣銓 (3264)-玉山-景美券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	73.29	2	73.00	72.60	6	7,545	0.08%
2024/05/02	5	73.10	0	0.00	73.40	5	7,588	0.07%
2024/04/30	4	72.88	1	73.30	73.30	3	7,628	0.04%
2024/04/29	53	73.33	52.3	72.49	72.30	0.7	7,587	0.01%
2024/04/26	1	77.70	22	77.79	77.50	-21	7,457	-0.28%
2024/04/25	3.1	78.64	0	0.00	78.40	3.1	7,534	0.04%
2024/04/24	2	78.70	1	79.30	79.30	1	7,617	0.01%
2024/04/23	17	77.31	25	78.01	77.70	-8	7,676	-0.10%
2024/04/22	6.1	77.62	7	77.24	77.70	-0.9	7,751	-0.01%
2024/04/19	1	78.80	8	78.83	79.80	-7	7,664	-0.09%
2024/04/18	11	79.55	3	79.87	80.00	8	7,630	0.10%
2024/04/17	13	78.81	11	78.50	78.50	2	7,682	0.03%
2024/04/16	8	78.23	11.1	78.73	78.30	-3.1	7,749	-0.04%
2024/04/12	0	79.80	2	79.30	79.30	-2	7,741	-0.03%
2024/04/11	4	78.80	5	79.80	80.00	-1	7,753	-0.01%
2024/04/10	24.1	80.00	16	79.70	79.50	8.1	7,790	0.10%
2024/04/09	4	81.05	1	80.70	80.80	3	7,710	0.04%
2024/04/08	2	81.10	0	0.00	81.50	2	7,808	0.03%
2024/04/03	7	81.71	0	0.00	81.30	7	7,877	0.09%
2024/04/02	2	82.45	1	82.90	82.40	1	7,892	0.01%
2024/04/01	4.2	82.66	1	83.10	82.60	3.2	7,925	0.04%
2024/03/29	41	81.59	91	83.21	83.60	-50	7,995	-0.63%
2024/03/28	2	83.30	1	84.99	82.30	1	7,756	0.01%
2024/03/27	28	79.37	28	80.04	84.00	0	7,619	0.00%
2024/03/26	30	79.78	27.4	79.86	79.80	2.6	7,533	0.03%
2024/03/25	10	81.21	2	81.40	81.50	8	7,534	0.11%
2024/03/22	31	82.93	34	82.13	81.90	-3	7,656	-0.04%
2024/03/21	4	86.40	3	85.53	85.80	1	7,676	0.01%
2024/03/20	18	87.19	14	85.54	85.00	4	7,656	0.05%
2024/03/19	12.4	84.41	15	84.08	85.60	-2.6	7,407	-0.04%
2024/03/18	15	79.65	16	80.43	80.90	-1	7,155	-0.01%
2024/03/15	1	75.60	5	76.98	76.80	-4	7,097	-0.06%
2024/03/14	3	76.97	2	76.85	76.10	1	7,092	0.01%
2024/03/13	3	78.43	20	78.35	77.80	-17	7,099	-0.24%
2024/03/12	3	76.80	3	77.10	77.60	0	7,120	0.00%
2024/03/11	4	77.80	5	77.50	77.00	-1	7,290	-0.01%
2024/03/08	5	80.10	6	78.35	79.10	-1	7,393	-0.01%
2024/03/07	7	77.92	11	78.16	78.60	-4	7,435	-0.05%
2024/03/06	3	76.07	5.1	76.87	77.00	-2	7,346	-0.03%
2024/03/05	5	76.68	23	76.50	76.60	-18	7,364	-0.24%
2024/03/04	6	76.13	20	75.37	76.10	-14	7,230	-0.19%
2024/03/01	4	72.63	2	73.55	72.70	2	7,016	0.03%
2024/02/29	6	71.08	0	71.30	71.00	6	6,895	0.09%
2024/02/27	9.1	71.91	3.1	71.85	71.50	6	6,881	0.09%
2024/02/26	10	72.85	0	0.00	72.50	10	6,876	0.15%
2024/02/23	3	75.40	0	0.00	74.10	3	6,867	0.04%
2024/02/22	1	74.60	4	74.88	74.80	-3	6,855	-0.04%
2024/02/21	1	73.40	0	0.00	73.40	1	6,806	0.01%
2024/02/20	5	73.50	0	0.00	73.30	5	6,821	0.07%
2024/02/19	1	74.10	1	73.20	74.10	0	6,814	0.00%
2024/02/16	3	74.70	5	75.00	73.90	-2	6,785	-0.03%
2024/02/15	0	74.10	4	73.83	74.00	-4	6,735	-0.06%
2024/02/05	2.1	71.17	0	0.00	71.80	2.1	6,765	0.03%
2024/02/02	2	72.20	0	0.00	71.80	2	6,752	0.03%
2024/02/01	7	72.69	1	73.00	73.00	6	6,716	0.09%
2024/01/30	1	74.30	0	0.00	74.10	1	6,767	0.01%
2024/01/29	0	74.60	0	0.00	74.40	0	6,865	0.00%
2024/01/26	5	73.88	4	73.88	73.70	1	6,939	0.01%
2024/01/25	1	74.51	0	0.00	75.60	1	6,949	0.01%
2024/01/24	1	75.40	0	0.00	75.50	1	6,955	0.01%
2024/01/23	2	75.00	1	75.20	75.20	1	7,008	0.01%
2024/01/22	0	75.80	3	74.90	75.70	-3	6,986	-0.04%
2024/01/19	6	75.30	18	75.04	75.30	-12	7,183	-0.17%
2024/01/18	12	73.74	9	74.11	74.30	3	7,100	0.04%
2024/01/17	6	73.45	17	73.88	72.90	-11	7,019	-0.16%
2024/01/16	2	73.10	2	73.10	73.20	0	6,960	0.00%
2024/01/15	0	72.40	2	71.30	72.10	-2	6,909	-0.03%
2024/01/12	8	70.83	0	0.00	71.50	8	6,964	0.11%
2024/01/11	6	70.70	0	0.00	70.60	6	6,927	0.09%
2024/01/10	4	71.03	2	71.95	71.80	2	6,867	0.03%
2024/01/09	1	70.90	0	0.00	71.00	1	6,789	0.01%
2024/01/08	12	71.44	2	71.20	71.20	10	6,765	0.15%
2024/01/05	2	72.35	0	0.00	72.10	2	6,772	0.03%
2024/01/04	12	71.99	1	72.80	72.80	11	6,733	0.16%
2024/01/02	2	73.05	0	0.00	73.30	2	6,628	0.03%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	73.90	0	0.00	73.90	1	6,491	0.02%
2023/12/27	2	74.70	1	74.30	74.60	1	6,507	0.02%
2023/12/26	10	73.15	0	0.00	73.90	10	6,523	0.15%
2023/12/25	4	73.72	0	0.00	72.90	4	6,440	0.06%
2023/12/22	3	74.53	0	0.00	75.20	3	6,332	0.05%
2023/12/21	6	74.92	5	75.00	74.70	1	6,267	0.02%
2023/12/20	4	76.35	0	0.00	76.10	4	6,188	0.06%
2023/12/19	4	76.98	2.7	77.03	76.80	1.3	6,160	0.02%
2023/12/18	3	79.06	0.3	78.50	78.50	2.7	6,053	0.04%
2023/12/15	3	82.60	3	81.53	81.00	0	6,103	0.00%
2023/12/14	3	81.57	3.3	82.53	82.00	-0.3	6,079	-0.01%
2023/12/13	9	81.00	2.1	80.80	80.40	6.9	6,085	0.11%
2023/12/12	1.4	79.62	0.1	80.46	80.60	1.3	6,078	0.02%
2023/12/11	0	0.00	0	78.70	78.60	0	6,141	0.00%
2023/12/08	3	78.50	4	78.27	77.90	-1	6,309	-0.02%
2023/12/07	0	0.00	1.1	77.89	77.50	-1.1	6,546	-0.02%
2023/12/06	2	78.15	11.6	79.50	79.80	-9.6	6,603	-0.15%
2023/12/05	6.5	77.42	0.4	76.50	76.40	6.2	6,492	0.10%
2023/12/04	7.2	78.01	14.3	77.61	77.50	-7.1	6,460	-0.11%
2023/12/01	1.6	73.57	12.5	73.30	74.40	-10.9	6,201	-0.18%
2023/11/30	10	71.53	3.5	70.66	70.40	6.5	6,133	0.11%
2023/11/29	0	70.30	0	0.00	70.40	0	6,106	0.00%
2023/11/28	2	68.91	0	0.00	69.60	2	6,162	0.03%
2023/11/27	1	69.50	0	68.70	68.70	1	6,174	0.02%
2023/11/24	3	69.17	0	69.20	69.30	3	6,227	0.05%
2023/11/22	1	70.40	1.1	70.10	70.20	-0.1	6,305	0.00%
2023/11/21	2	69.69	3.8	69.49	68.90	-1.8	6,298	-0.03%
2023/11/20	3	68.93	2	69.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	1	69.30	69.30	-1	6,529	-0.02%
2023/11/16	0	0.00	1	68.70	68.70	-1	6,524	-0.02%
2023/11/15	2	69.50	3.2	68.83	68.30	-1.2	6,509	-0.02%
2023/11/14	0.1	68.60	0	68.80	68.70	0.1	6,501	0.00%
2023/11/13	2	68.60	0	69.10	69.10	2	6,486	0.03%
2023/11/10	0	0.00	3	67.67	67.80	-3	6,399	-0.05%
2023/11/09	0	0.00	3.1	66.95	67.10	-3.1	6,408	-0.05%
2023/11/08	2	67.70	4	68.20	67.60	-2	6,440	-0.03%
2023/11/07	0	0.00	15.1	67.60	67.80	-15.1	6,406	-0.24%
2023/11/06	10	67.00	3.3	67.24	67.90	6.7	6,390	0.10%
2023/11/03	0.4	66.52	7	66.31	66.90	-6.6	6,306	-0.10%
2023/11/02	0.1	65.89	8	66.20	66.00	-7.9	6,288	-0.13%
2023/11/01	1	65.00	11	64.90	64.80	-10	6,320	-0.16%
2023/10/31	0	0.00	10	65.07	65.00	-10	6,313	-0.16%
2023/10/30	1	64.00	4	64.75	64.60	-3	6,366	-0.05%
2023/10/27	12.8	65.28	4	65.50	64.00	8.8	6,470	0.14%
2023/10/26	0.4	64.68	0	0.00	64.30	0.4	6,517	0.01%
2023/10/24	26.6	64.91	11	64.78	64.60	15.6	6,896	0.23%
2023/10/23	4	64.50	4	65.15	64.20	0	6,867	0.00%
2023/10/20	2.1	64.54	10	63.64	65.00	-7.9	6,837	-0.12%
2023/10/19	0	0.00	3	62.40	63.30	-3	6,849	-0.04%
2023/10/18	0	62.50	9	62.13	62.70	-9	6,961	-0.13%
2023/10/17	1	62.50	0	0.00	62.40	1	7,098	0.01%
2023/10/16	5	61.94	3	62.07	62.30	2	7,341	0.03%
2023/10/13	17	62.92	1	63.10	63.10	16	7,398	0.22%
2023/10/12	0	62.40	4	62.20	62.40	-4	7,422	-0.05%
2023/10/11	4	61.83	5	62.50	61.80	-1	7,518	-0.01%
2023/10/06	3	62.23	5	62.80	62.10	-2	7,644	-0.03%
2023/10/05	5	62.70	0	0.00	62.80	5	7,650	0.07%
2023/10/04	0	0.00	1	62.00	62.00	-1	7,686	-0.01%
2023/10/03	2	62.55	2	62.10	62.10	0	7,692	0.00%
2023/10/02	2	63.05	0	0.00	63.30	2	7,673	0.03%
2023/09/28	3	62.04	2	62.50	62.50	1	7,649	0.01%
2023/09/27	0	62.00	0	0.00	61.80	0	7,733	0.00%
2023/09/26	4	62.45	11	62.79	62.20	-7	7,868	-0.09%
2023/09/25	14	63.17	4	63.50	63.20	10	7,928	0.13%
2023/09/22	2	63.50	1	63.20	63.40	1	7,983	0.01%
2023/09/21	11	63.56	0	0.00	63.30	11	7,989	0.14%
2023/09/20	9	65.75	5	65.48	65.00	4	8,003	0.05%
2023/09/19	2	67.75	5.2	67.68	67.80	-3.2	7,885	-0.04%
2023/09/18	0.2	67.80	0	67.30	67.30	0.2	7,881	0.00%
2023/09/15	0.2	68.90	5	68.80	68.40	-4.8	7,932	-0.06%
2023/09/14	6.1	68.58	0	0.00	68.30	6.1	8,033	0.08%
2023/09/13	7	68.64	20	69.08	69.30	-13	8,128	-0.16%
2023/09/12	9	68.23	101.3	68.72	68.20	-92.3	8,139	-1.13%	大賣/
2023/09/11	43	66.50	3	67.03	65.60	40	8,096	0.49%
2023/09/08	0	0.00	4	65.60	65.80	-4	8,040	-0.05%
2023/09/07	9.3	65.83	15	65.63	65.00	-5.7	8,038	-0.07%
2023/09/06	12	65.03	8	64.95	65.00	4	7,993	0.05%
2023/09/05	5.8	63.73	3	64.47	64.40	2.8	7,953	0.04%
2023/09/01	5	62.68	7	62.83	62.70	-2	7,876	-0.03%
2023/08/31	1	62.20	3	62.10	62.50	-2	7,809	-0.03%
2023/08/30	4	62.15	3	62.07	62.00	1	7,806	0.01%
2023/08/29	1	61.10	0	0.00	61.50	1	7,807	0.01%
2023/08/28	80	62.53	122	61.41	61.10	-42	7,794	-0.54%	大賣/
2023/08/25	20	61.10	12	61.62	61.50	8	7,717	0.10%
2023/08/24	22	61.55	60.2	61.83	61.40	-38.2	7,713	-0.50%
2023/08/23	62	60.02	15	60.77	60.90	47	7,717	0.61%
2023/08/22	0.1	58.90	50	58.46	58.80	-49.9	7,816	-0.64%
2023/08/21	50	58.63	0	0.00	58.60	50	7,815	0.64%
2023/08/18	1	58.10	81.3	58.55	58.20	-80.3	7,805	-1.03%
2023/08/17	54	58.02	1.2	58.72	59.00	52.8	7,784	0.68%
2023/08/16	24	57.88	0	0.00	58.00	24	7,780	0.31%
2023/08/15	5.2	57.63	10	58.21	58.40	-4.8	7,789	-0.06%
2023/08/14	3.1	57.10	0.2	57.90	57.30	3	7,782	0.04%
2023/08/11	8.1	58.76	2	58.80	58.80	6.1	7,709	0.08%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/09	2	60.40	0	0.00	60.70	2	7,615	0.03%
2023/08/08	2	60.80	10	61.40	60.80	-8	7,593	-0.11%
2023/08/07	12	61.28	0	0.00	61.70	12	7,542	0.16%
2023/08/04	1	60.40	1	60.80	60.80	0	7,438	0.00%
2023/08/02	0.1	60.60	1	60.30	60.40	-0.9	7,414	-0.01%
2023/08/01	9	60.59	25	60.91	60.70	-16	7,291	-0.22%
2023/07/31	33.1	63.59	43	62.52	61.70	-10	7,170	-0.14%
2023/07/28	2	63.55	5	64.08	64.10	-3	6,834	-0.04%
2023/07/27	13	61.54	6	61.20	61.50	7	6,461	0.11%
2023/07/26	0	0.00	1	61.70	61.40	-1	6,392	-0.02%
2023/07/25	2	61.95	2	62.50	62.40	0	6,388	0.00%
2023/07/24	3	61.40	1	61.60	61.80	2	6,360	0.03%
2023/07/21	30.8	62.55	36	62.90	63.30	-5.2	6,277	-0.08%
2023/07/20	16.1	62.71	22	63.40	63.90	-6	6,173	-0.10%
2023/07/19	58	64.11	73.3	63.97	63.50	-15.3	6,018	-0.25%
2023/07/18	14	62.40	2	62.80	63.00	12	5,804	0.21%
2023/07/17	0	0.00	14	61.40	62.30	-14	5,787	-0.24%
2023/07/14	9	61.47	12	61.41	61.10	-3	5,768	-0.05%
2023/07/13	26	62.05	6	62.02	62.00	20	5,679	0.35%
2023/07/12	1	60.90	0	0.00	60.70	1	5,566	0.02%
2023/07/11	1	61.30	12	61.00	61.40	-11	5,602	-0.20%
2023/07/10	2	60.60	0	0.00	60.90	2	5,564	0.04%
2023/07/07	17.1	60.51	4	60.10	60.40	13.1	5,564	0.24%
2023/07/06	5.5	61.39	11.2	61.48	61.00	-5.7	5,565	-0.10%
2023/07/05	6	63.13	7	63.19	62.40	-1	5,534	-0.02%
2023/07/04	9.1	62.85	16.2	62.41	62.90	-7.2	5,450	-0.13%
2023/07/03	3	61.53	8	61.28	61.40	-5	5,325	-0.09%
2023/06/30	5	60.36	22	60.51	60.90	-17	5,283	-0.32%
2023/06/29	3	59.80	0	0.00	60.30	3	5,241	0.06%
2023/06/28	9	61.50	0	0.00	61.10	9	5,207	0.17%
2023/06/27	3	60.47	4	60.70	60.40	-1	5,197	-0.02%
2023/06/26	37	59.16	5	59.42	59.60	32	5,216	0.61%
2023/06/21	6.2	60.31	6	60.38	60.20	0.2	5,152	0.00%
2023/06/20	28	62.26	29	61.93	61.70	-1	5,035	-0.02%
2023/06/19	19	65.39	83	65.23	65.50	-64	4,856	-1.32%
2023/06/16	36	64.05	11	64.62	64.00	25	4,636	0.54%
2023/06/15	11.1	63.41	29	63.24	63.90	-18	4,478	-0.40%
2023/06/14	7	61.44	13	61.18	61.40	-6	4,336	-0.14%
2023/06/13	12	60.05	28	60.00	60.50	-16	4,458	-0.36%
2023/06/12	13	59.78	21	60.05	59.30	-8	4,532	-0.18%
2023/06/09	7	60.09	6	60.07	60.20	1	4,588	0.02%
2023/06/08	9	59.31	3	59.30	59.40	6	4,606	0.13%
2023/06/07	17	58.69	3	58.93	59.10	14	4,715	0.30%
2023/06/06	4	58.50	2	58.20	58.70	2	4,764	0.04%
2023/06/05	0	0.00	3	58.50	58.80	-3	4,956	-0.06%
2023/06/02	1	58.50	2	58.30	58.50	-1	5,141	-0.02%
2023/06/01	0	0.00	5	58.00	58.10	-5	5,147	-0.10%
2023/05/31	1.1	58.00	8	58.08	58.20	-7	5,204	-0.13%
2023/05/30	4	57.70	2	58.20	58.30	2	5,186	0.04%
2023/05/29	20	58.41	11	58.20	58.40	9	5,167	0.17%
2023/05/26	37	56.83	42	56.87	57.40	-5	5,104	-0.10%
2023/05/25	1	54.50	1	55.20	55.40	0	4,929	0.00%
2023/05/24	1	54.60	5	54.40	54.80	-4	4,916	-0.08%
2023/05/23	11	54.30	22	54.25	54.60	-11	4,948	-0.22%
2023/05/19	36	54.33	0	0.00	54.50	36	5,006	0.72%
2023/05/18	15	54.19	1	54.50	54.30	14	5,054	0.28%
2023/05/17	2	53.40	0	0.00	53.60	2	5,132	0.04%
2023/05/16	1	53.20	0	0.00	53.00	1	5,178	0.02%
2023/05/12	3	53.23	0	0.00	53.10	3	5,249	0.06%
2023/05/11	1	53.70	8	53.45	53.30	-7	5,274	-0.13%
2023/05/08	33	54.38	0	0.00	54.20	33	5,369	0.61%
2023/05/05	10	53.85	1	53.90	53.90	9	5,402	0.17%
2023/05/04	3	53.70	0	0.00	53.60	3	5,485	0.05%
2023/05/03	0	53.60	1	53.40	53.40	-1	5,558	-0.02%
2023/05/02	0	53.90	0	0.00	53.90	0	5,576	0.00%
2023/04/28	10	53.83	5	53.90	54.00	5	5,670	0.09%
2023/04/26	1	52.91	1	52.60	53.30	0	5,670	0.00%
2023/04/25	4	53.23	1	53.00	53.00	3	5,641	0.05%
2023/04/24	0	54.50	0	0.00	54.40	0	5,588	0.00%
2023/04/21	8	55.51	0	0.00	54.60	8	5,579	0.14%
2023/04/20	2	55.70	0	0.00	55.80	2	5,528	0.04%
2023/04/19	0	0.00	1	56.30	56.50	-1	5,485	-0.02%
2023/04/18	0	0.00	1.1	57.23	57.20	-1.1	5,428	-0.02%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	10	57.80	0	0.00	57.70	10	5,332	0.19%
2023/04/12	5	58.32	0	0.00	58.40	5	5,311	0.09%
2023/04/11	10	58.30	0	0.00	58.30	10	5,258	0.19%
2023/04/07	0	58.00	0	0.00	58.00	0	5,191	0.00%
2023/04/06	0	58.20	14	57.81	58.30	-14	5,139	-0.27%
2023/03/30	0	0.00	17	56.85	57.40	-17	5,037	-0.34%
2023/03/29	17	55.70	1	56.00	56.00	16	5,003	0.32%
2023/03/28	0	0.00	11	55.97	56.10	-11	4,986	-0.22%
2023/03/27	4	56.90	0	0.00	56.70	4	4,901	0.08%
2023/03/24	0	0.00	2	58.10	58.00	-2	4,809	-0.04%
2023/03/23	0	0.00	1	58.40	58.40	-1	4,764	-0.02%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	2	57.85	11	57.96	58.00	-9	4,642	-0.19%
2023/03/20	0	57.80	10	57.90	57.60	-10	4,600	-0.22%
2023/03/17	5	57.72	2	57.45	57.70	3	4,536	0.07%
2023/03/16	17	57.71	4	58.00	57.20	13	4,434	0.29%
2023/03/15	0	0.00	10	58.83	58.50	-10	4,213	-0.24%
2023/03/14	9	58.03	8	57.59	57.30	1	4,080	0.02%
2023/03/13	4	56.83	25	56.93	57.40	-21	3,957	-0.53%
2023/03/10	19	57.38	1	56.50	56.50	18	3,845	0.47%
2023/03/09	7	59.31	1	59.20	59.40	6	3,717	0.16%
2023/03/08	36	59.61	25	59.72	59.60	11	3,611	0.30%
2023/03/07	8	58.50	9	58.77	58.90	-1	3,442	-0.03%
2023/03/06	0.1	57.10	11	57.06	56.90	-10.9	3,315	-0.33%
2023/03/03	0	0.00	5	56.06	56.40	-5	3,276	-0.15%
2023/03/02	0	0.00	12	54.89	54.90	-12	3,274	-0.37%
2023/03/01	14	54.72	0	0.00	55.10	14	3,282	0.43%
2023/02/24	2	56.15	14	55.62	56.10	-12	3,275	-0.37%
2023/02/23	3	55.90	4	56.03	56.10	-1	3,201	-0.03%
2023/02/22	2	54.85	0	0.00	54.80	2	3,171	0.06%
2023/02/21	0	0.00	11	54.54	54.40	-11	3,187	-0.35%
2023/02/17	2	55.15	3	54.90	55.00	-1	3,274	-0.03%
2023/02/16	2	54.20	5	54.30	54.30	-3	3,295	-0.09%
2023/02/15	2	54.80	3	54.30	54.30	-1	3,415	-0.03%
2023/02/14	17	55.39	1	55.70	55.90	16	3,387	0.47%
2023/02/13	1	55.50	1	55.90	55.90	0	3,474	0.00%
2023/02/10	2	55.35	15	55.58	55.30	-13	3,588	-0.36%
2023/02/09	1	56.00	0	0.00	56.00	1	3,616	0.03%
2023/02/08	15	55.63	3	57.10	56.10	12	3,639	0.33%
2023/02/07	24	55.96	9	56.03	56.40	15	3,581	0.42%
2023/02/06	1	55.60	5	55.44	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	2	55.25	55.10	-2	3,748	-0.05%
2023/02/02	4	54.88	0	0.00	54.70	4	3,735	0.11%
2023/02/01	0	0.00	1	53.90	53.90	-1	3,795	-0.03%
2023/01/31	1	52.70	1	53.00	52.70	0	3,740	0.00%
2023/01/30	4	52.75	14	52.76	53.00	-10	3,744	-0.27%
2023/01/16	0	0.00	1	50.90	50.90	-1	3,724	-0.03%
2023/01/12	0	0.00	2	50.30	50.40	-2	3,791	-0.05%
2023/01/09	1	50.50	12	50.79	50.90	-11	3,945	-0.28%
2023/01/04	5	49.80	0	0.00	49.50	5	4,006	0.12%
2023/01/03	0	0.00	5	50.00	49.60	-5	4,062	-0.12%
2022/12/28	2	48.62	1	48.20	48.20	1	4,116	0.03%
2022/12/27	0	49.40	0	0.00	49.30	0	4,117	0.00%
2022/12/26	0	0.00	1	49.55	49.55	-1	4,157	-0.02%
2022/12/23	0	0.00	11	49.75	49.85	-11	4,190	-0.26%
2022/12/22	1	50.20	0	0.00	50.30	1	4,214	0.02%
2022/12/21	0	0.00	8	49.45	49.90	-8	4,223	-0.19%
2022/12/20	1	49.78	0	0.00	48.20	1	4,195	0.02%
2022/12/19	0	50.00	0	0.00	50.10	0	4,203	0.00%
2022/12/12	0	0.00	1	49.90	49.90	-1	4,281	-0.02%
2022/12/08	0	0.00	1	50.70	50.70	-1	4,313	-0.02%
2022/12/07	2	50.00	1	50.30	50.10	1	4,324	0.02%
2022/12/06	22	50.86	18	50.90	50.60	4	4,321	0.09%
2022/12/05	1	51.90	3	52.10	52.10	-2	4,321	-0.05%
2022/12/02	0	0.00	2	50.95	51.00	-2	4,380	-0.05%
2022/12/01	0	0.00	1	50.70	50.30	-1	4,376	-0.02%
2022/11/29	2	49.50	4	49.34	49.55	-2	4,402	-0.05%
2022/11/28	0	49.65	4	50.20	49.65	-4	4,372	-0.09%
2022/11/25	1	50.10	0	0.00	50.10	1	4,293	0.02%
2022/11/24	22	49.41	9	49.46	49.25	13	4,259	0.31%
2022/11/23	0	0.00	5	50.30	50.10	-5	4,175	-0.12%
2022/11/22	1	49.35	14	50.07	50.10	-13	4,174	-0.31%
2022/11/21	0	0.00	1	50.30	50.10	-1	4,172	-0.02%
2022/11/18	5	50.20	6	50.03	50.10	-1	4,186	-0.02%
2022/11/17	16	49.89	2	50.00	50.30	14	4,147	0.34%
2022/11/16	7	49.81	2	49.75	50.00	5	4,132	0.12%
2022/11/15	2	48.90	3	48.82	48.90	-1	4,093	-0.02%
2022/11/14	2	48.65	1	48.70	48.70	1	4,045	0.02%
2022/11/11	12	48.46	15	48.42	48.35	-3	3,975	-0.08%
2022/11/10	0	0.00	13	46.54	46.75	-13	3,816	-0.34%
2022/11/09	3	46.02	8	46.06	46.15	-5	3,794	-0.13%
2022/11/08	8	45.64	5	45.89	45.30	3	3,716	0.08%
2022/11/07	4	44.76	5	45.16	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	10	44.60	44.65	-10	3,607	-0.28%
2022/11/03	12	43.87	1	43.75	44.00	11	3,581	0.31%
2022/11/02	6	44.11	1	44.50	43.85	5	3,611	0.14%
2022/11/01	7	43.14	31	43.26	43.95	-24	3,661	-0.66%
2022/10/31	53	42.14	7	42.22	41.85	46	3,563	1.29%
2022/10/28	4	42.49	12	42.65	41.65	-8	3,615	-0.22%
2022/10/26	3	39.97	3	39.80	39.70	0	3,520	0.00%
2022/10/25	4	40.39	21	40.44	39.75	-17	3,551	-0.48%
2022/10/24	0	0.00	17	39.86	39.70	-17	3,576	-0.48%
2022/10/21	2	38.90	0	0.00	38.70	2	3,586	0.06%
2022/10/20	12	38.36	0	0.00	38.85	12	3,572	0.34%
2022/10/19	2	39.28	0	0.00	39.30	2	3,566	0.06%
2022/10/18	4	39.64	0	0.00	40.15	4	3,549	0.11%
2022/10/17	10	40.20	0	0.00	40.85	10	3,529	0.28%
2022/10/14	0	0.00	6	40.01	40.70	-6	3,541	-0.17%
2022/10/13	6	39.22	0	0.00	38.50	6	3,635	0.17%
2022/10/12	10	41.15	0	0.00	40.15	10	3,611	0.28%
2022/10/11	32	42.14	4	41.50	41.00	28	3,652	0.77%
2022/10/05	1	44.45	4	44.18	43.60	-3	3,719	-0.08%
2022/10/04	0	0.00	12	43.45	43.40	-12	3,743	-0.32%
2022/10/03	11	43.00	0	0.00	42.50	11	3,799	0.29%
2022/09/29	4	40.64	1	40.90	40.90	3	3,860	0.08%
2022/09/28	1	40.50	1	39.70	39.40	0	3,851	0.00%
2022/09/27	0	0.00	4	40.98	41.40	-4	3,850	-0.10%
2022/09/26	2	41.50	7	40.98	40.65	-5	3,860	-0.13%
2022/09/23	1	43.00	0	0.00	42.90	1	3,865	0.03%
2022/09/22	1	43.85	1	43.80	43.80	0	3,907	0.00%
2022/09/21	1	43.10	0	0.00	43.20	1	3,920	0.03%
2022/09/19	1	44.70	0	0.00	44.00	1	3,970	0.03%
2022/09/16	1	45.40	0	0.00	45.00	1	3,966	0.03%
2022/09/13	0	0.00	1	47.15	46.70	-1	4,061	-0.02%
2022/09/12	9	46.53	0	0.00	46.65	9	4,086	0.22%
2022/09/08	0	0.00	15	44.53	46.00	-15	4,072	-0.37%
2022/09/07	1	42.70	41	42.45	42.65	-40	4,050	-0.99%
2022/09/06	33	43.54	12	43.16	43.25	21	4,107	0.51%
2022/09/05	0	0.00	10	43.75	43.50	-10	4,158	-0.24%
2022/09/01	0	0.00	7	45.64	45.40	-7	4,189	-0.17%
2022/08/31	1	45.80	1	45.60	45.80	0	4,218	0.00%
2022/08/30	5	45.15	2	45.00	44.95	3	4,227	0.07%
2022/08/29	1	44.85	0	0.00	44.80	1	4,249	0.02%
2022/08/26	2	45.90	4	45.78	45.55	-2	4,283	-0.05%
2022/08/25	23	45.64	0	0.00	46.10	23	4,437	0.52%
2022/08/24	37	45.04	0	0.00	44.50	37	4,566	0.81%
2022/08/23	34	44.44	0	0.00	44.50	34	4,650	0.73%
2022/08/22	3	44.97	46	44.75	44.80	-43	4,663	-0.92%
2022/08/19	1	45.95	2	46.00	45.70	-1	4,610	-0.02%
2022/08/17	10	46.19	6	45.85	45.85	4	4,553	0.09%
2022/08/16	21	45.41	12	45.69	45.60	9	4,514	0.20%
2022/08/15	6	45.01	1	44.95	44.95	5	4,458	0.11%
2022/08/12	2	44.28	8	44.03	44.10	-6	4,395	-0.14%
2022/08/11	0	0.00	2	43.55	43.50	-2	4,350	-0.05%
2022/08/10	4	43.05	3	43.20	43.00	1	4,290	0.02%
2022/08/09	3	43.13	3	43.47	43.50	0	4,269	0.00%
2022/08/08	25	42.97	11	43.05	43.50	14	4,212	0.33%
2022/08/05	3	41.80	2	41.43	41.50	1	4,074	0.02%
2022/08/04	14	40.99	15	40.93	41.00	-1	4,032	-0.02%
2022/08/03	3	40.47	3	40.53	40.80	0	3,925	0.00%
2022/08/02	3	40.15	10	40.13	40.00	-7	3,873	-0.18%
2022/08/01	2	41.25	0	0.00	41.20	2	3,837	0.05%
2022/07/29	12	41.11	11	40.84	41.15	1	3,775	0.03%
2022/07/28	1	39.00	0	0.00	39.90	1	3,698	0.03%
2022/07/27	8	39.20	2	39.35	39.40	6	3,638	0.16%
2022/07/26	6	38.64	4	38.45	38.30	2	3,615	0.06%
2022/07/25	1	39.40	17	39.45	39.65	-16	3,564	-0.45%
2022/07/22	5	40.28	0	0.00	40.15	5	3,526	0.14%
2022/07/21	1	39.80	2	40.30	40.45	-1	3,515	-0.03%
2022/07/20	4	39.63	4	39.85	39.60	0	3,490	0.00%
2022/07/19	1	38.30	0	0.00	38.60	1	3,402	0.03%
2022/07/18	0	0.00	2	37.93	38.70	-2	3,375	-0.06%
2022/07/15	0	0.00	10	37.32	37.55	-10	3,286	-0.30%
2022/07/14	3	35.57	0	0.00	36.25	3	3,222	0.09%
2022/07/13	0	0.00	8	36.06	35.75	-8	3,171	-0.25%
2022/07/12	4	35.34	4	35.75	34.85	0	3,135	0.00%
2022/07/11	9	36.50	7	37.76	36.60	2	3,088	0.06%
2022/07/08	11	36.69	3	37.15	37.25	8	3,019	0.26%
2022/07/06	4	34.45	1	34.25	34.05	3	2,969	0.10%
2022/07/05	4	34.45	0	0.00	35.10	4	2,965	0.13%
2022/07/04	1	34.90	0	0.00	34.55	1	2,940	0.03%
2022/07/01	1	36.10	1	35.45	34.55	0	2,934	0.00%
2022/06/30	3	36.37	3	35.90	35.90	0	2,892	0.00%
2022/06/29	7	37.14	0	0.00	37.20	7	2,842	0.25%
2022/06/28	1	37.90	5	37.80	37.95	-4	2,805	-0.14%
2022/06/27	3	39.08	1	38.80	39.00	2	2,781	0.07%
2022/06/24	4	38.99	5	38.80	38.60	-1	2,734	-0.04%
2022/06/23	5	38.54	9	38.31	38.55	-4	2,726	-0.15%
2022/06/22	6	40.28	2	39.45	39.00	4	2,673	0.15%
2022/06/21	14	40.93	0	0.00	41.00	14	2,602	0.54%
2022/06/20	2	42.20	3	41.03	40.35	-1	2,576	-0.04%
2022/06/17	4	43.40	3	43.22	43.10	1	2,524	0.04%
2022/06/16	5	46.04	2	46.25	44.70	3	2,470	0.12%
2022/06/15	3	50.10	1	49.75	49.75	2	2,387	0.08%
2022/06/14	0	0.00	1	50.60	50.60	-1	2,348	-0.04%
2022/06/13	2	50.10	2	50.60	50.00	0	2,307	0.00%
2022/06/10	0	0.00	12	50.98	51.10	-12	2,266	-0.53%
2022/06/09	1	51.20	0	0.00	50.50	1	2,219	0.05%
2022/06/08	0	0.00	2	50.15	50.10	-2	2,172	-0.09%
2022/06/07	1	49.75	1	50.10	50.00	0	2,161	0.00%
2022/06/06	4	49.39	2	49.83	50.20	2	2,140	0.09%
2022/06/02	12	50.23	3	50.43	50.40	9	2,125	0.42%
2022/06/01	1	49.80	6	49.90	49.60	-5	1,963	-0.25%
2022/05/31	3	47.93	2	48.08	48.25	1	1,806	0.06%
2022/05/30	1	45.90	3	46.92	47.40	-2	1,732	-0.12%
2022/05/25	1	44.70	0	0.00	44.55	1	1,745	0.06%
2022/05/24	1	44.50	0	0.00	44.40	1	1,800	0.06%
2022/05/23	1	45.40	0	0.00	45.05	1	1,811	0.06%
2022/05/19	1	44.80	1	44.65	44.85	0	1,872	0.00%
2022/05/17	1	44.90	2	45.55	45.60	-1	1,908	-0.05%
2022/05/16	1	44.70	0	0.00	44.80	1	1,936	0.05%
2022/05/13	0	0.00	1	44.40	44.40	-1	1,953	-0.05%
2022/05/12	3	44.27	4	43.50	43.15	-1	1,991	-0.05%
2022/05/11	4	44.41	0	0.00	44.15	4	2,009	0.20%
2022/05/10	1	44.30	0	0.00	44.60	1	2,093	0.05%
2022/05/09	0	0.00	1	44.80	44.70	-1	2,170	-0.05%
2022/05/03	0	0.00	1	44.20	44.30	-1	2,239	-0.04%
2022/04/29	1	44.60	1	45.35	43.50	0	2,291	0.00%
2022/04/28	1	43.65	1	43.50	43.50	0	2,326	0.00%
2022/04/27	3	42.48	1	42.85	42.85	2	2,343	0.09%
2022/04/26	2	44.18	0	0.00	44.00	2	2,325	0.09%
2022/04/25	3	44.95	5	44.87	44.80	-2	2,317	-0.09%
2022/04/22	2	46.55	0	0.00	46.85	2	2,322	0.09%
2022/04/21	1	47.30	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0	0.00	1	47.10	47.10	-1	2,418	-0.04%
2022/04/19	1	46.25	1	46.40	46.25	0	2,434	0.00%
2022/04/18	1	45.80	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.50	2	46.10	46.10	-1	2,537	-0.04%
2022/04/14	0	0.00	2	47.08	47.45	-2	2,570	-0.08%
2022/04/12	4	46.69	0	0.00	46.10	4	2,646	0.15%
2022/04/11	1	47.65	0	0.00	47.60	1	2,621	0.04%
2022/04/07	2	48.55	4	48.48	48.20	-2	2,655	-0.08%
2022/04/06	1	48.80	0	0.00	48.85	1	2,656	0.04%
2022/04/01	2	49.58	0	0.00	49.60	2	2,671	0.07%
2022/03/30	0	0.00	13	49.98	50.10	-13	2,714	-0.48%
2022/03/29	0	0.00	2	49.60	49.50	-2	2,733	-0.07%
2022/03/28	4	49.81	0	0.00	49.65	4	2,751	0.15%
2022/03/25	4	50.68	0	0.00	50.50	4	2,738	0.15%
2022/03/24	6	50.70	0	0.00	50.90	6	2,738	0.22%
2022/03/23	2	50.65	0	0.00	50.70	2	2,768	0.07%
2022/03/22	2	50.00	0	0.00	50.20	2	2,784	0.07%
2022/03/17	0	0.00	13	49.86	50.30	-13	2,898	-0.45%
2022/03/16	1.1	48.41	3	48.60	48.40	-2	2,882	-0.07%
2022/03/15	16	49.03	0	0.00	48.75	16	2,870	0.56%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/11	1	50.00	0	0.00	49.95	1	2,991	0.03%
2022/03/10	2	50.00	3	50.40	50.50	-1	3,021	-0.03%
2022/03/09	0.1	48.85	0	0.00	48.80	0.1	3,080	0.00%
2022/03/08	4.2	48.67	1	48.70	48.30	3.2	3,136	0.10%
2022/03/07	2	49.98	0	0.00	50.00	2	3,153	0.06%
2022/03/04	1	52.10	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	52.10	2	52.15	52.00	-1	3,297	-0.03%
2022/03/01	0	0.00	16	51.34	51.30	-16	3,507	-0.46%
2022/02/25	5	50.02	1	50.60	50.60	4	3,573	0.11%
2022/02/24	8	49.75	5	49.42	49.20	3	3,643	0.08%
2022/02/23	5	50.64	0	0.00	50.50	5	3,777	0.13%
2022/02/22	8	50.45	1	50.30	50.00	7	3,815	0.18%
2022/02/21	1	50.90	0	0.00	51.50	1	3,828	0.03%
2022/02/18	3.1	51.25	0	0.00	51.50	3.1	3,877	0.08%
2022/02/17	4	51.93	0	0.00	51.70	4	3,931	0.10%
2022/02/15	2	51.50	0	0.00	51.20	2	4,080	0.05%
2022/02/14	7.1	51.76	0	0.00	51.60	7.1	4,139	0.17%
2022/02/11	0	0.00	10	53.20	53.00	-10	4,157	-0.24%
2022/02/10	3	54.40	1	53.90	53.70	2	4,226	0.05%
2022/02/09	6	54.25	10	53.70	54.40	-4	4,347	-0.09%
2022/02/08	1	52.00	0	0.00	52.10	1	4,403	0.02%
2022/02/07	5	51.70	5	51.90	51.90	0	4,489	0.00%
2022/01/26	2.1	52.00	0	0.00	52.20	2.1	4,650	0.04%
2022/01/25	0	0.00	1	52.90	52.10	-1	4,793	-0.02%
2022/01/24	2	51.60	2	53.30	53.00	0	4,966	0.00%
2022/01/21	0	0.00	4	53.43	53.00	-4	5,218	-0.08%
2022/01/20	2	53.30	3	53.77	53.30	-1	5,229	-0.02%
2022/01/19	10	53.30	4	53.18	53.20	6	5,266	0.11%
2022/01/18	1	52.70	1	53.50	52.70	0	5,333	0.00%
2022/01/17	11	53.02	8	53.25	53.20	3	5,378	0.06%
2022/01/14	6	52.03	5	51.90	51.90	1	5,469	0.02%
2022/01/13	10	51.60	0	0.00	51.70	10	5,598	0.18%
2022/01/12	3	52.10	0	0.00	52.00	3	5,617	0.05%
2022/01/11	24	53.37	1	54.10	52.20	23	5,670	0.41%
2022/01/10	2	52.70	0	0.00	53.30	2	5,736	0.03%
2022/01/07	11	53.16	6	53.05	52.70	5	5,829	0.09%
2022/01/06	4	53.65	44	53.43	54.10	-40	5,840	-0.68%
2022/01/05	8	54.11	1	54.60	54.60	7	5,891	0.12%
2022/01/04	4	54.45	2	54.40	54.30	2	6,025	0.03%
2022/01/03	3	55.00	0	0.00	54.70	3	6,104	0.05%
2021/12/29	0	0.00	5	55.70	55.70	-5	6,262	-0.08%
2021/12/28	1	55.50	2	55.20	55.20	-1	6,429	-0.02%
2021/12/27	1	55.30	1	55.40	55.30	0	6,487	0.00%
2021/12/24	1	55.00	0	0.00	55.30	1	6,582	0.02%
2021/12/23	7.4	55.02	1	54.90	54.80	6.4	6,681	0.10%
2021/12/22	1	55.50	1	55.60	55.50	0	6,810	0.00%
2021/12/21	3	54.67	0	0.00	54.70	3	6,856	0.04%
2021/12/20	1.1	54.13	0	0.00	54.10	1.1	6,999	0.02%
2021/12/16	1	55.00	1	55.00	55.20	0	7,242	0.00%
2021/12/15	1	53.60	2	54.40	54.30	-1	7,325	-0.01%
2021/12/14	3	54.07	7	53.73	53.50	-4	7,377	-0.05%
2021/12/13	1	55.40	1	55.70	55.10	0	7,484	0.00%
2021/12/10	2	55.70	2	55.90	55.80	0	7,661	0.00%
2021/12/09	5	55.94	3	56.30	55.70	2	7,878	0.03%
2021/12/08	3	55.47	7	56.56	56.30	-4	7,967	-0.05%
2021/12/07	14	55.79	1	56.60	55.60	13	8,109	0.16%
2021/12/06	4	57.03	0	0.00	57.00	4	8,377	0.05%
2021/12/03	0	0.00	2	57.40	57.60	-2	8,616	-0.02%
2021/12/02	0	0.00	2	56.10	56.90	-2	8,791	-0.02%
2021/12/01	0	0.00	3	56.50	56.70	-3	9,061	-0.03%
2021/11/30	6	54.68	6	55.42	55.50	0	9,265	0.00%
2021/11/29	7	52.90	3	54.43	54.40	4	9,701	0.04%
2021/11/26	7.6	53.43	0	0.00	53.00	7.6	10,180	0.07%
2021/11/25	4.3	55.10	1	55.60	54.90	3.3	10,603	0.03%
2021/11/24	1.1	55.63	1	56.20	56.00	0.1	12,244	0.00%
2021/11/23	5	56.38	10	56.60	56.00	-5	13,642	-0.04%
2021/11/22	6	56.25	6	56.58	57.60	0	13,796	0.00%
2021/11/19	5	56.72	0	0.00	56.60	5	13,942	0.04%
2021/11/18	2	57.30	1	58.10	57.30	1	14,141	0.01%
2021/11/17	0	0.00	1	57.80	57.70	-1	14,253	-0.01%
2021/11/16	5	57.22	2	57.80	57.40	3	14,345	0.02%
2021/11/15	0	0.00	1	58.30	58.30	-1	14,469	-0.01%
2021/11/12	13	57.41	1	57.80	57.20	12	14,623	0.08%
2021/11/11	3	58.67	0	0.00	58.60	3	14,677	0.02%
2021/11/09	9	58.44	2	58.50	58.50	7	14,990	0.05%
2021/11/08	6	59.87	1	61.80	58.90	5	15,168	0.03%
2021/11/05	2	61.15	1.1	61.30	61.30	0.9	15,129	0.01%
2021/11/04	0	0.00	6	59.93	59.50	-6	15,237	-0.04%
2021/11/03	1	58.30	0	0.00	58.20	1	15,291	0.01%
2021/11/02	2	60.30	6	60.32	59.80	-4	15,548	-0.03%
2021/11/01	7	60.13	2	61.20	61.50	5	15,592	0.03%
2021/10/29	1	58.90	1	59.40	59.40	0	15,652	0.00%
2021/10/28	0	0.00	1	57.80	57.70	-1	15,872	-0.01%
2021/10/27	4	56.63	4	57.22	57.50	0	16,604	0.00%
2021/10/26	4.5	57.10	2	58.00	56.80	2.5	16,845	0.02%
2021/10/25	1	57.90	2	57.30	58.10	-1	16,942	-0.01%
2021/10/22	1	56.80	11	57.42	57.70	-10	17,212	-0.06%
2021/10/21	13	57.45	9	57.30	56.60	4	17,370	0.02%
2021/10/20	0	0.00	1	57.30	58.00	-1	17,637	-0.01%
2021/10/19	2	56.75	8	56.93	57.50	-6	17,857	-0.03%
2021/10/18	15	56.40	1	56.50	55.40	14	18,163	0.08%
2021/10/15	7	55.74	8	56.58	56.70	-1	18,840	-0.01%
2021/10/14	2	53.50	1	54.00	54.00	1	19,648	0.01%
2021/10/13	2	52.80	6	53.55	53.50	-4	20,004	-0.02%
2021/10/12	2	52.35	11.2	53.28	52.90	-9.2	20,096	-0.05%
2021/10/08	6	55.73	0	0.00	55.90	6	20,389	0.03%
2021/10/07	6	56.20	3	56.33	56.30	3	21,687	0.01%
2021/10/06	1	55.40	0	54.60	54.10	1	22,623	0.00%
2021/10/05	8	54.53	9	54.00	55.60	-1	22,723	0.00%
2021/10/04	1	54.90	12	54.38	54.70	-11	22,591	-0.05%
2021/10/01	4.4	56.93	3	55.97	55.70	1.4	22,740	0.01%
2021/09/30	2	57.40	2	58.05	58.50	0	22,859	0.00%
2021/09/29	3.1	58.21	10	58.48	57.20	-6.9	22,762	-0.03%
2021/09/28	2	59.65	4	59.90	60.60	-2	22,649	-0.01%
2021/09/27	9	61.37	4	61.50	60.50	5	22,617	0.02%
2021/09/24	8	62.59	7	62.46	62.90	1	22,495	0.00%
2021/09/23	5	60.40	0	0.00	60.00	5	22,317	0.02%
2021/09/22	13	59.61	8	60.08	59.60	5	22,350	0.02%
2021/09/17	6	62.02	0	0.00	62.40	6	22,326	0.03%
2021/09/16	9	62.52	4.1	62.77	61.80	4.9	22,421	0.02%
2021/09/15	9	64.29	2.2	64.27	64.30	6.8	22,291	0.03%
2021/09/14	7.3	63.69	9	64.10	64.60	-1.7	22,151	-0.01%
2021/09/13	10	64.59	4	64.75	64.00	6	21,953	0.03%
2021/09/10	17	65.35	2	66.00	65.60	15	21,916	0.07%
2021/09/09	13	66.05	4	64.98	66.40	9	21,738	0.04%
2021/09/08	16	63.41	6	64.82	63.00	10	21,414	0.05%
2021/09/07	28.1	65.31	25.1	65.48	65.80	3	21,179	0.01%
2021/09/06	18.2	67.54	9.1	67.92	66.40	9.1	20,977	0.04%
2021/09/03	11.1	67.42	21.2	67.45	67.30	-10.1	20,743	-0.05%
2021/09/02	15.5	66.60	28	67.27	65.80	-12.5	20,805	-0.06%
2021/09/01	17	69.69	10	69.70	69.00	7	20,307	0.03%
2021/08/31	41.1	70.53	11	71.00	71.80	30.1	19,856	0.15%
2021/08/30	44	68.83	57	68.79	70.20	-13	19,361	-0.07%
2021/08/27	85	66.57	84.4	67.54	69.10	0.6	17,627	0.00%
2021/08/26	5	62.70	4	62.78	62.90	1	16,152	0.01%
2021/08/25	14	62.06	4	61.70	62.00	10	15,912	0.06%
2021/08/24	11	60.35	6	60.73	62.40	5	15,598	0.03%
2021/08/23	18	60.04	20	59.68	60.10	-2	15,377	-0.01%
2021/08/20	11	57.73	15	58.05	58.20	-4	15,262	-0.03%
2021/08/19	11	57.57	5	57.64	57.20	6	15,117	0.04%
2021/08/18	9	55.53	14	56.71	59.40	-5	14,921	-0.03%
2021/08/17	29	55.88	25	55.74	54.30	4	14,733	0.03%
2021/08/16	13	56.60	16	56.79	56.50	-3	14,598	-0.02%
2021/08/13	6	58.70	5	57.92	56.80	1	14,477	0.01%
2021/08/12	4	60.05	14	60.16	60.80	-10	14,211	-0.07%
2021/08/11	17	59.08	6	59.97	58.80	11	13,972	0.08%
2021/08/10	12	60.07	30	60.13	61.00	-18	13,860	-0.13%
2021/08/09	8	60.85	8	61.21	60.40	0	13,700	0.00%
2021/08/06	23	63.14	8	62.59	61.70	15	13,599	0.11%
2021/08/05	11	61.95	16	62.78	63.10	-5	13,217	-0.04%
2021/08/04	13	63.02	8	63.28	62.70	5	13,128	0.04%
2021/08/03	40	63.31	34	63.85	63.00	6	12,951	0.05%
2021/08/02	33	62.36	33	62.55	63.00	0	12,488	0.00%
2021/07/30	10	59.08	13	58.87	59.20	-3	11,748	-0.03%
2021/07/29	6	56.43	19	57.33	57.70	-13	11,553	-0.11%
2021/07/28	15.1	54.69	24	54.40	55.70	-8.9	11,426	-0.08%
2021/07/27	10.2	57.90	8.1	57.98	57.50	2.2	11,225	0.02%
2021/07/26	32	60.14	47.2	59.81	59.90	-15.2	11,074	-0.14%
2021/07/23	62	57.51	57	58.28	57.20	5	10,768	0.05%
2021/07/22	22	60.02	24	59.73	59.50	-2	10,663	-0.02%
2021/07/21	23	59.49	11.1	58.87	58.50	11.9	10,434	0.11%
2021/07/20	35.1	57.15	41	57.28	58.30	-5.9	9,936	-0.06%
2021/07/19	17	54.46	32	55.36	54.40	-15	9,056	-0.17%
2021/07/16	10	52.60	20	52.06	53.30	-10	8,738	-0.11%
2021/07/15	33.1	52.39	16	52.52	52.40	17.1	8,594	0.20%
2021/07/14	80.2	55.62	79	55.66	55.90	1.2	8,222	0.01%
2021/07/13	25	50.70	78.1	52.37	52.10	-53.1	6,875	-0.77%
2021/07/12	0	0.00	12	47.96	48.15	-12	5,872	-0.20%
2021/07/09	2	46.83	0	0.00	46.90	2	5,727	0.03%
2021/07/08	2	47.28	5	48.17	46.85	-3	5,860	-0.05%
2021/07/07	10.1	46.75	11	46.64	47.00	-0.9	5,729	-0.02%
2021/07/06	3	45.65	0	0.00	45.75	3	5,640	0.05%
2021/07/02	0	0.00	15	44.91	45.20	-15	5,800	-0.26%
2021/07/01	1	44.45	35	44.41	44.40	-34	5,925	-0.57%
2021/06/30	1	44.50	0	0.00	45.20	1	5,954	0.02%
2021/06/29	3	44.95	3	45.38	44.50	0	5,939	0.00%
2021/06/28	4	45.84	0	0.00	46.00	4	5,891	0.07%
2021/06/25	4	45.83	2	45.90	45.80	2	5,910	0.03%
2021/06/24	2	44.68	0	0.00	44.30	2	5,780	0.03%
2021/06/23	0	0.00	9	44.37	44.50	-9	5,913	-0.15%
2021/06/22	3	43.67	1	43.90	43.90	2	5,920	0.03%
2021/06/21	2	43.60	1	43.75	44.15	1	5,940	0.02%
2021/06/18	6	44.25	0	0.00	44.50	6	5,988	0.10%
2021/06/17	0	0.00	4	43.93	44.10	-4	6,047	-0.07%
2021/06/16	2	43.60	2	43.60	43.50	0	6,072	0.00%
2021/06/15	3	43.83	5	43.90	43.85	-2	6,117	-0.03%
2021/06/11	4	44.18	14	44.11	44.20	-10	6,144	-0.16%
2021/06/10	24	45.26	3	45.47	44.50	21	6,097	0.34%
2021/06/09	2	43.85	4	43.96	44.20	-2	5,872	-0.03%
2021/06/08	3	43.70	2	44.08	44.10	1	5,903	0.02%
2021/06/07	2	43.13	9	42.65	43.00	-7	5,914	-0.12%
2021/06/04	2	42.10	1	41.95	41.95	1	5,935	0.02%
2021/06/03	2	42.48	0	0.00	42.60	2	6,045	0.03%
2021/06/02	3	42.53	0	0.00	42.55	3	6,102	0.05%
2021/06/01	6	42.86	0	0.00	42.80	6	6,152	0.10%
2021/05/31	7	42.56	5	42.79	42.50	2	6,250	0.03%
2021/05/28	8	42.03	2	42.30	42.55	6	6,332	0.09%
2021/05/26	0	0.00	3	40.80	40.60	-3	6,573	-0.05%
2021/05/25	2	40.40	1	40.50	40.30	1	6,682	0.01%
2021/05/24	3	39.17	0	0.00	39.60	3	6,805	0.04%
2021/05/21	2	39.55	0	0.00	39.65	2	6,941	0.03%
2021/05/20	7	39.64	1	39.80	39.40	6	7,100	0.08%
2021/05/19	1	38.80	0	0.00	39.20	1	7,278	0.01%
2021/05/18	0	0.00	1	38.30	38.80	-1	7,498	-0.01%
2021/05/17	7	36.76	16	35.60	36.15	-9	7,924	-0.11%
2021/05/14	8	39.02	2	38.40	38.55	6	8,395	0.07%
2021/05/13	9	37.62	0	0.00	38.35	9	9,064	0.10%
2021/05/12	19	39.15	4	38.55	38.40	15	9,528	0.16%
2021/05/11	5	40.94	14	40.52	40.55	-9	9,544	-0.09%
2021/05/10	5	42.61	0	0.00	43.00	5	9,531	0.05%
2021/05/07	10	42.06	7.2	41.47	42.55	2.8	9,559	0.03%
2021/05/06	13	42.03	0	0.00	40.90	13	9,609	0.14%
2021/05/05	2	42.65	1	42.20	42.00	1	9,654	0.01%
2021/05/04	15	43.05	7	42.94	42.95	8	9,828	0.08%
2021/05/03	16	45.18	0	0.00	44.70	16	9,932	0.16%
2021/04/29	8	47.48	0	0.00	47.20	8	9,931	0.08%
2021/04/28	5	47.79	6	47.88	48.00	-1	10,555	-0.01%
2021/04/27	4	47.19	2	47.08	47.25	2	10,606	0.02%
2021/04/26	26	47.31	18	47.67	47.90	8	10,663	0.08%
2021/04/23	2	45.00	3	44.95	46.00	-1	10,433	-0.01%
2021/04/22	4	46.29	11	46.37	44.70	-7	10,474	-0.07%
2021/04/21	2	46.23	3.6	46.44	46.10	-1.6	10,437	-0.02%
2021/04/20	0	0.00	16	45.89	46.05	-16	10,472	-0.15%
2021/04/19	1	45.15	10	45.13	45.35	-9	10,944	-0.08%
2021/04/16	0.5	45.00	1	45.05	45.05	-0.5	11,042	0.00%
2021/04/15	2	44.28	0	0.00	44.50	2	11,014	0.02%
2021/04/14	18	43.83	3	43.72	44.05	15	11,015	0.14%
2021/04/13	23.1	45.57	12.2	45.95	45.15	10.9	10,919	0.10%
2021/04/12	9	46.71	2	47.20	46.10	7	10,932	0.06%
2021/04/09	0	0.00	7	46.73	46.70	-7	10,850	-0.06%
2021/04/08	7	46.41	0	0.00	46.75	7	10,773	0.06%
2021/04/07	12	46.07	27	46.09	46.70	-15	10,641	-0.14%
2021/04/06	6	45.44	6	45.36	45.70	0	10,496	0.00%
2021/04/01	2	44.88	1	45.05	44.90	1	10,468	0.01%
2021/03/31	12	45.16	12	45.48	45.00	0	10,460	0.00%
2021/03/30	30.1	45.38	3	45.48	45.35	27.1	10,427	0.26%
2021/03/29	19	46.26	3	46.00	45.85	16	10,330	0.15%
2021/03/26	7.1	46.27	3	46.03	45.90	4.1	10,305	0.04%
2021/03/25	1	45.05	3	45.05	45.20	-2	10,148	-0.02%
2021/03/24	12	44.66	1	44.70	44.60	11	10,119	0.11%
2021/03/23	3	45.73	0.1	45.35	45.20	2.9	10,091	0.03%
2021/03/22	0	0.00	1	45.10	45.10	-1	9,994	-0.01%
2021/03/19	0	0.00	2	43.95	44.05	-2	9,966	-0.02%
2021/03/18	1	44.35	1	44.35	44.35	0	9,987	0.00%
2021/03/17	2	44.20	14	44.13	44.00	-12	10,005	-0.12%
2021/03/16	37	43.99	83	43.90	43.80	-46	10,040	-0.46%
2021/03/15	11	43.98	2	44.00	43.85	9	10,186	0.09%
2021/03/12	3	44.35	4	44.31	44.25	-1	10,161	-0.01%
2021/03/11	82	44.03	84	44.15	44.15	-2	10,189	-0.02%
2021/03/10	3	42.85	11	43.38	42.80	-8	10,170	-0.08%
2021/03/09	13	42.20	3	42.55	42.45	10	10,149	0.10%
2021/03/08	2	43.85	5	43.91	43.30	-3	10,122	-0.03%
2021/03/05	5	44.21	0	0.00	43.90	5	10,168	0.05%
2021/03/04	2	44.20	6	44.40	43.60	-4	10,221	-0.04%
2021/03/03	2	44.80	0	0.00	44.80	2	10,155	0.02%
2021/03/02	3	45.95	42	46.18	45.50	-39	10,088	-0.39%
2021/02/26	2	45.75	9	45.45	45.90	-7	10,030	-0.07%
2021/02/25	6	45.58	10	45.35	45.35	-4	10,222	-0.04%
2021/02/24	15	46.51	3	46.48	45.60	12	10,283	0.12%
2021/02/23	8	46.59	2	46.80	46.15	6	10,120	0.06%
2021/02/22	7	46.26	0	0.00	46.80	7	9,978	0.07%
2021/02/19	1	46.20	1	45.85	46.15	0	9,808	0.00%
2021/02/18	6	47.80	6	47.86	47.50	0	9,634	0.00%
2021/02/17	71	48.83	65	48.60	49.00	6	9,409	0.06%
2021/02/05	54	47.24	52	47.13	47.55	2	8,932	0.02%
2021/02/04	40	46.92	61	47.10	47.80	-21	8,421	-0.25%
2021/02/03	8	44.02	11	44.82	45.70	-3	7,728	-0.04%
2021/02/02	8	43.44	9	43.47	43.60	-1	7,246	-0.01%
2021/02/01	0	0.00	2	41.75	41.60	-2	7,180	-0.03%
2021/01/29	3	43.30	2	42.49	41.65	1	7,136	0.01%
2021/01/28	1	43.50	2	43.20	42.80	-1	7,095	-0.01%
2021/01/27	6	44.17	7	44.33	44.25	-1	7,018	-0.01%
2021/01/26	27	44.00	43	43.99	43.80	-16	6,880	-0.23%
2021/01/25	34	43.30	32	43.25	43.80	2	6,672	0.03%
2021/01/22	9	41.84	11	42.02	42.20	-2	6,492	-0.03%
2021/01/21	41	43.84	42	44.08	41.60	-1	6,384	-0.02%
2021/01/20	3	41.10	30	41.30	42.00	-27	5,695	-0.47%
2021/01/19	8	41.23	86	41.38	40.95	-78	5,494	-1.42%
2021/01/18	4	39.34	52	40.24	40.25	-48	5,361	-0.90%
2021/01/14	6	40.67	6	40.72	40.75	0	5,203	0.00%
2021/01/13	5	40.39	2	40.30	40.40	3	5,162	0.06%
2021/01/12	51	41.80	34	42.04	40.35	17	5,046	0.34%
2021/01/11	2	39.60	23	39.63	40.35	-21	4,488	-0.47%
2021/01/08	21	38.55	0	0.00	38.55	21	4,357	0.48%
2021/01/07	5	38.68	0	0.00	38.90	5	4,347	0.12%
2021/01/06	6	38.96	0	0.00	38.95	6	4,378	0.14%
2021/01/05	2	39.70	1	39.50	39.75	1	4,303	0.02%
2020/12/31	0	0.00	5	38.70	38.65	-5	4,173	-0.12%
2020/12/30	3	38.10	0	0.00	38.15	3	4,137	0.07%
2020/12/29	2	38.08	0	0.00	38.05	2	4,152	0.05%
2020/12/25	0	0.00	11	38.31	38.45	-11	4,141	-0.27%
2020/12/24	1	37.90	5	37.85	37.90	-4	4,155	-0.10%
2020/12/23	5	37.20	5	37.55	37.50	0	4,149	0.00%
2020/12/22	15	37.15	2	38.10	37.10	13	4,176	0.31%
2020/12/21	11	37.93	1	38.05	37.90	10	4,174	0.24%
2020/12/18	2	37.85	10	37.94	37.90	-8	4,163	-0.19%
2020/12/17	10	38.38	0	0.00	38.30	10	4,162	0.24%
2020/12/15	11	38.56	0	0.00	38.15	11	4,202	0.26%
2020/12/14	1	39.05	0	0.00	39.50	1	4,167	0.02%
2020/12/11	1	39.30	1	39.15	39.45	0	4,307	0.00%
2020/12/10	24	40.12	1	40.60	40.10	23	4,403	0.52%
2020/12/09	44	40.43	19	41.45	41.05	25	4,306	0.58%
2020/12/08	11	39.21	10	39.60	39.00	1	4,136	0.02%
2020/12/07	5	38.60	11	39.03	39.50	-6	4,081	-0.15%
2020/12/04	3	37.80	10	38.58	38.85	-7	3,990	-0.18%
2020/12/02	11	38.54	19	38.51	38.40	-8	3,929	-0.20%
2020/12/01	0	0.00	4	37.98	38.40	-4	3,859	-0.10%
2020/11/30	0	0.00	6	37.35	37.35	-6	3,775	-0.16%
2020/11/27	5	37.05	2	37.23	37.15	3	3,702	0.08%
2020/11/26	15	37.02	5	36.85	37.00	10	3,677	0.27%
2020/11/25	2	36.63	8	37.51	36.80	-6	3,678	-0.16%
2020/11/24	10	37.55	44	37.18	37.40	-34	3,630	-0.94%
2020/11/23	4	36.01	3	36.22	37.10	1	3,319	0.03%
2020/11/19	1	34.90	59	34.82	34.85	-58	3,193	-1.82%
2020/11/18	0	0.00	25	35.27	35.10	-25	3,224	-0.78%
2020/11/17	3	35.50	0	0.00	35.35	3	3,246	0.09%
2020/11/16	0	0.00	3.1	35.23	35.15	-3.1	3,318	-0.09%
2020/11/13	0	0.00	1	34.85	34.80	-1	3,385	-0.03%
2020/11/12	3	35.00	1	35.10	34.80	2	3,481	0.06%
2020/11/11	6	34.77	2	34.70	34.75	4	3,532	0.11%
2020/11/10	10	34.40	2	34.40	34.60	8	3,568	0.22%
2020/11/09	0	0.00	2	34.63	34.80	-2	3,603	-0.06%
2020/11/06	2	33.80	0	0.00	33.95	2	3,620	0.06%
2020/11/05	51	33.66	2	33.93	34.00	49	3,702	1.32%
2020/11/04	1	33.05	0	0.00	33.35	1	3,761	0.03%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	3	32.97	1	33.05	32.95	2	3,984	0.05%
2020/10/30	6	33.77	9	33.28	33.35	-3	4,038	-0.07%
2020/10/29	1	33.80	0	0.00	34.10	1	4,100	0.02%
2020/10/28	38	34.66	0	0.00	34.30	38	4,352	0.87%
2020/10/27	0	0.00	2	34.53	34.65	-2	4,642	-0.04%
2020/10/26	10	34.50	0	0.00	34.25	10	4,662	0.21%
2020/10/23	0	0.00	1	34.00	34.15	-1	4,608	-0.02%
2020/10/22	1	33.65	0	0.00	33.70	1	4,735	0.02%
2020/10/19	56	33.48	0	0.00	33.45	56	5,054	1.11%
2020/10/14	0	0.00	3	34.30	34.40	-3	5,048	-0.06%
2020/10/12	1	33.40	0	0.00	33.30	1	5,010	0.02%
2020/10/08	2	33.55	0	0.00	33.25	2	5,058	0.04%
2020/10/06	0	0.00	5	33.43	33.30	-5	5,170	-0.10%
2020/10/05	0	0.00	1	33.35	33.10	-1	5,263	-0.02%
2020/09/30	2	32.48	1	32.65	32.65	1	5,318	0.02%
2020/09/29	30	32.55	1	32.40	32.40	29	5,404	0.54%
2020/09/28	1	31.70	0	0.00	31.75	1	5,445	0.02%
2020/09/25	2	30.98	0	0.00	30.90	2	5,483	0.04%
2020/09/24	2	31.88	0	0.00	31.80	2	5,502	0.04%
2020/09/23	1	32.90	0	0.00	32.85	1	5,527	0.02%
2020/09/22	4	32.98	0	0.00	33.25	4	5,604	0.07%
2020/09/21	1	33.90	1	33.75	33.40	0	5,656	0.00%
2020/09/18	3	34.05	0.1	34.20	34.10	2.9	5,642	0.05%
2020/09/17	20	34.50	0	0.00	34.45	20	5,611	0.36%
2020/09/16	120	35.04	15	35.31	34.70	105	5,604	1.87%	大買/鉅額交易
2020/09/15	3	34.47	4	34.75	34.95	-1	5,436	-0.02%
2020/09/14	2	32.88	4	32.70	33.00	-2	5,267	-0.04%
2020/09/11	0	0.00	7	32.67	32.60	-7	5,289	-0.13%
2020/09/10	0	0.00	1	33.15	32.80	-1	5,304	-0.02%
2020/09/09	2	32.60	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	1	33.05	33.05	-1	5,419	-0.02%
2020/09/03	1	33.15	0	0.00	33.05	1	5,579	0.02%
2020/09/02	3	32.93	4	32.95	32.95	-1	5,588	-0.02%
2020/08/31	1	32.80	0	0.00	32.75	1	5,688	0.02%
2020/08/28	5	33.05	0	0.00	33.35	5	5,865	0.09%
2020/08/27	1	32.75	0	0.00	32.85	1	5,926	0.02%
2020/08/26	2	33.13	3	33.07	33.00	-1	5,919	-0.02%
2020/08/25	1	32.65	0	0.00	32.65	1	5,890	0.02%
2020/08/24	3	32.55	0	0.00	32.15	3	5,881	0.05%
2020/08/21	0	0.00	4	32.70	32.70	-4	5,853	-0.07%
2020/08/20	16	31.79	4	32.68	32.25	12	5,848	0.21%
2020/08/19	1	33.60	5	33.60	33.75	-4	5,801	-0.07%
2020/08/18	20	34.31	0	0.00	33.95	20	5,846	0.34%
2020/08/17	5	35.05	2	34.85	35.00	3	5,772	0.05%
2020/08/13	1	34.70	0	0.00	34.30	1	5,671	0.02%
2020/08/12	4	34.63	1	34.80	34.70	3	5,644	0.05%
2020/08/11	7	34.49	0	0.00	34.80	7	5,583	0.13%
2020/08/10	6	36.37	0	0.00	35.30	6	5,515	0.11%
2020/08/07	11	35.62	0	0.00	35.45	11	5,450	0.20%
2020/08/06	12	36.11	1	35.65	35.90	11	5,404	0.20%
2020/08/05	1	36.90	0	0.00	36.70	1	5,255	0.02%
2020/08/04	0	0.00	2	36.65	36.75	-2	5,218	-0.04%
2020/08/03	3	36.58	9	36.08	36.45	-6	5,143	-0.12%
2020/07/31	17	34.55	24	34.76	34.95	-7	4,912	-0.14%
2020/07/30	1	31.70	2	32.05	32.30	-1	4,610	-0.02%
2020/07/28	1	31.05	2	30.40	30.15	-1	4,768	-0.02%
2020/07/27	2	32.60	2	32.45	32.25	0	4,685	0.00%
2020/07/24	7	32.29	6	32.13	32.25	1	4,558	0.02%
2020/07/23	0	0.00	2	31.50	31.80	-2	4,428	-0.05%
2020/07/22	2	31.20	8	31.37	31.15	-6	4,416	-0.14%
2020/07/16	1	31.10	0	0.00	31.00	1	4,482	0.02%
2020/07/14	0	0.00	2	32.05	32.00	-2	4,624	-0.04%
2020/07/13	0	0.00	2	31.60	31.65	-2	4,571	-0.04%
2020/07/10	2	30.25	4	30.46	30.30	-2	4,574	-0.04%
2020/07/09	4	31.91	0	0.00	31.40	4	4,498	0.09%
2020/07/08	9	31.75	1	32.00	32.15	8	4,445	0.18%
2020/07/06	4	32.70	15	32.65	32.65	-11	4,426	-0.25%
2020/07/03	7	32.54	0	0.00	32.30	7	4,460	0.16%
2020/07/02	0	0.00	4	32.83	32.75	-4	4,493	-0.09%
2020/07/01	0	0.00	1	32.10	32.20	-1	4,460	-0.02%
2020/06/30	0	0.00	19	31.53	31.80	-19	4,413	-0.43%
2020/06/29	0	0.00	1	30.85	31.00	-1	4,362	-0.02%
2020/06/23	0	0.00	2	30.50	30.85	-2	4,435	-0.05%
2020/06/22	0	0.00	2	30.45	30.80	-2	4,451	-0.04%
2020/06/19	4	30.35	0	0.00	30.35	4	4,535	0.09%
2020/06/18	1	30.20	1	30.35	30.30	0	4,557	0.00%
2020/06/17	7	30.40	2	30.38	30.30	5	4,537	0.11%
2020/06/16	9	30.86	2	30.80	30.70	7	4,530	0.15%
2020/06/15	5	31.02	4	30.98	30.70	1	4,577	0.02%
2020/06/12	7	29.14	9	29.83	30.45	-2	4,497	-0.04%
2020/06/11	8	30.86	6	31.33	29.60	2	4,459	0.04%
2020/06/10	5	30.80	1	30.90	30.80	4	4,402	0.09%
2020/06/09	20	31.05	13	30.80	30.80	7	4,470	0.16%
2020/06/08	2	30.70	1	31.25	30.65	1	4,503	0.02%
2020/06/05	1	30.55	1	30.55	30.65	0	4,431	0.00%
2020/06/04	4	30.05	30	30.11	30.55	-26	4,420	-0.59%
2020/06/03	2	29.05	25	29.78	29.65	-23	4,252	-0.54%
2020/05/29	2	28.20	0	0.00	28.15	2	4,247	0.05%
2020/05/28	0	0.00	1	28.70	28.30	-1	4,255	-0.02%
2020/05/27	5	28.83	1	29.05	28.80	4	4,249	0.09%
2020/05/26	61	28.94	8	29.13	28.95	53	4,241	1.25%
2020/05/25	2	29.10	8	29.11	29.35	-6	4,181	-0.14%
2020/05/14	2	27.38	0	0.00	27.15	2	3,911	0.05%
2020/05/12	3	27.77	0	0.00	27.75	3	3,890	0.08%
2020/05/11	2	28.08	2	28.20	28.15	0	3,897	0.00%
2020/05/07	1	27.80	5	27.90	28.10	-4	3,859	-0.10%
2020/05/06	0	0.00	1	27.80	27.80	-1	3,840	-0.03%
2020/05/05	7	28.10	5	27.87	27.85	2	3,815	0.05%
2020/05/04	3	26.75	6	27.30	27.35	-3	3,726	-0.08%
2020/04/30	3	26.10	3	26.23	26.35	0	3,590	0.00%
2020/04/27	0	0.00	2	25.75	25.75	-2	3,534	-0.06%
2020/04/24	1	25.30	0	0.00	25.50	1	3,513	0.03%
2020/04/23	1	25.60	0	0.00	25.55	1	3,487	0.03%
2020/04/22	0	0.00	1	24.95	25.10	-1	3,449	-0.03%
2020/04/21	1	25.45	2	25.55	24.85	-1	3,421	-0.03%
2020/04/20	3	25.97	0	0.00	25.90	3	3,365	0.09%
2020/04/17	5	26.12	2	25.30	25.25	3	3,304	0.09%
2020/04/16	1	24.35	4	24.30	24.70	-3	3,136	-0.10%
2020/04/15	1	24.55	0	0.00	24.55	1	3,114	0.03%
2020/04/14	1	24.40	0	0.00	24.40	1	3,060	0.03%
2020/04/13	1	23.95	1	24.20	23.85	0	3,036	0.00%
2020/04/09	5	23.90	2	23.83	23.95	3	2,994	0.10%
2020/04/08	1	22.95	1	23.20	23.40	0	2,976	0.00%
2020/04/07	2	22.45	1	22.25	22.40	1	2,906	0.03%
2020/04/01	1	21.10	6	20.95	20.85	-5	2,783	-0.18%
2020/03/31	8	20.64	0	0.00	20.85	8	2,757	0.29%
2020/03/27	2	21.40	0	0.00	20.80	2	2,718	0.07%
2020/03/24	0	0.00	4	20.45	20.25	-4	2,706	-0.15%
2020/03/23	1	19.65	1	19.85	19.65	0	2,728	0.00%
2020/03/20	1	20.30	1	20.10	20.50	0	2,836	0.00%
2020/03/19	3	19.05	0	0.00	18.90	3	2,825	0.11%
2020/03/18	1	21.05	5	21.75	21.00	-4	2,828	-0.14%
2020/03/17	5	21.50	0	0.00	21.50	5	2,823	0.18%
2020/03/16	1	23.05	0	0.00	22.35	1	2,763	0.04%
2020/03/13	1	23.35	2	23.30	23.80	-1	2,671	-0.04%
2020/03/12	4	25.48	0	0.00	25.10	4	2,557	0.16%
2020/03/11	1	27.00	0	0.00	26.75	1	2,497	0.04%
2020/03/10	4	26.40	5	26.77	27.25	-1	2,464	-0.04%
2020/03/09	2	26.55	2	26.45	26.45	0	2,406	0.00%
2020/03/06	1	27.35	0	0.00	27.40	1	2,342	0.04%
2020/03/05	5	27.75	0	0.00	27.30	5	2,300	0.22%
2020/03/02	2	26.05	2	26.20	26.10	0	2,165	0.00%
2020/02/26	2	27.30	0	0.00	27.40	2	2,128	0.09%
2020/02/24	0	0.00	1	27.55	27.55	-1	2,091	-0.05%
2020/02/21	0	0.00	1	27.10	27.70	-1	2,087	-0.05%
2020/02/19	1	27.50	0	0.00	27.35	1	2,047	0.05%
2020/02/17	0	0.00	0.1	27.55	27.40	-0.1	2,034	-0.01%
2020/02/13	1	27.60	0	0.00	27.20	1	1,988	0.05%
2020/01/30	0	0.00	1	27.75	27.20	-1	1,937	-0.05%
2020/01/16	1	29.65	0	0.00	29.60	1	1,920	0.05%
2020/01/14	1	29.70	0	0.00	29.70	1	1,932	0.05%
2020/01/10	0	0.00	11	29.20	29.20	-11	1,933	-0.57%
2020/01/09	1	29.40	0	0.00	29.20	1	1,932	0.05%
2020/01/07	1	29.55	0	0.00	29.10	1	1,917	0.05%
2020/01/06	1	29.70	0	0.00	29.55	1	1,896	0.05%
2020/01/03	10	30.95	0	0.00	30.40	10	1,868	0.54%
2020/01/02	0	0.00	1	31.45	31.45	-1	1,822	-0.05%
2019/12/30	0	0.00	1	30.80	30.65	-1	1,724	-0.06%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/26	3	30.80	6	30.65	30.75	-3	1,712	-0.18%
2019/12/25	6	30.43	0	0.00	30.55	6	1,689	0.36%
2019/12/24	0	0.00	3	31.00	30.40	-3	1,683	-0.18%
2019/12/23	0	0.00	3	31.03	30.75	-3	1,663	-0.18%
2019/12/20	0	0.00	3	30.80	30.70	-3	1,624	-0.18%
2019/12/18	4	30.30	0	0.00	30.10	4	1,458	0.27%
2019/12/17	5	29.75	7	29.74	30.20	-2	1,402	-0.14%
2019/12/16	0	0.00	2	29.05	29.05	-2	1,370	-0.15%
2019/12/13	3	29.13	2	29.05	28.65	1	1,375	0.07%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/11/28	1	27.95	0	0.00	27.95	1	1,334	0.07%
2019/11/27	0	0.00	1	28.25	28.05	-1	1,343	-0.07%
2019/11/26	1	28.05	0	0.00	28.05	1	1,358	0.07%
2019/11/22	0	0.00	1	27.75	27.75	-1	1,342	-0.07%
2019/11/20	1	28.25	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	1	28.05	28.30	-1	1,351	-0.07%
2019/11/15	2	27.65	0	0.00	27.65	2	1,372	0.15%
2019/11/08	0	0.00	6	27.70	27.75	-6	1,446	-0.41%
2019/10/29	0	0.00	2	28.90	28.65	-2	1,472	-0.14%
2019/10/28	2	28.05	5	27.93	28.50	-3	1,396	-0.21%
2019/10/23	2	27.55	0	0.00	27.75	2	1,428	0.14%
2019/10/22	1	27.85	0	0.00	27.70	1	1,493	0.07%
2019/10/21	1	27.35	0	0.00	27.70	1	1,543	0.06%
2019/10/18	1	27.55	0	0.00	27.40	1	1,550	0.06%
2019/10/17	4	27.55	0	0.00	27.55	4	1,564	0.26%
2019/10/09	1	27.65	20	27.66	27.55	-19	1,605	-1.18%
2019/10/02	0	0.00	0.2	27.90	27.85	-0.2	1,658	-0.01%
2019/09/24	0	0.00	1	28.90	28.95	-1	1,667	-0.06%
2019/09/19	3	28.68	0	0.00	28.60	3	1,695	0.18%
2019/08/23	2	27.75	0	0.00	27.70	2	1,531	0.13%
2019/08/20	0	0.00	21	27.90	27.90	-21	1,544	-1.36%
2019/08/19	1	29.45	0	0.00	29.80	1	1,512	0.07%
2019/08/12	1	29.15	0	0.00	29.05	1	1,492	0.07%
2019/08/02	0	0.00	1	29.50	29.10	-1	1,510	-0.07%
2019/07/24	0	0.00	3	31.87	31.55	-3	1,488	-0.20%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/15	0	0.00	1	29.85	29.75	-1	1,707	-0.06%
2019/07/11	1	29.55	0	0.00	29.80	1	1,864	0.05%
2019/07/08	1	29.00	1	29.10	29.00	0	2,152	0.00%
2019/07/05	0	0.00	1	29.05	29.25	-1	2,282	-0.04%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/06/27	0	0.00	3	28.73	28.50	-3	2,708	-0.11%
2019/06/25	1	27.85	0	0.00	27.75	1	2,702	0.04%
2019/06/24	1	28.10	4	28.10	28.10	-3	2,732	-0.11%
2019/06/20	2	27.88	0	0.00	27.90	2	2,736	0.07%
2019/06/19	1	27.55	0	0.00	27.70	1	2,791	0.04%
2019/06/18	1	27.10	0	0.00	27.15	1	2,779	0.04%
2019/06/17	1	27.30	0	0.00	27.30	1	2,800	0.04%
2019/06/14	1	27.30	0	0.00	27.80	1	2,803	0.04%
2019/06/13	21	27.40	0	0.00	27.35	21	2,811	0.75%
2019/06/12	0	0.00	1	27.80	27.80	-1	2,829	-0.04%
2019/06/11	1	27.25	2	27.00	27.75	-1	2,822	-0.04%
2019/06/10	0	0.00	16	26.94	26.90	-16	2,798	-0.57%
2019/06/06	1	26.80	0	0.00	26.65	1	2,835	0.04%
2019/06/05	1	27.25	0	0.00	27.10	1	2,842	0.04%
2019/05/31	0	0.00	1	27.05	27.20	-1	2,915	-0.03%
2019/05/30	1	26.85	0	0.00	26.75	1	2,973	0.03%
2019/05/24	2	26.70	0	0.00	26.45	2	3,142	0.06%
2019/05/17	0	0.00	0.1	27.45	27.35	-0.1	3,188	0.00%
2019/05/10	0	0.00	1	29.40	29.20	-1	3,293	-0.03%
2019/05/09	3	29.78	0	0.00	29.35	3	3,345	0.09%
2019/05/08	10	30.18	0	0.00	30.20	10	3,372	0.30%
2019/05/06	1	30.60	0	0.00	30.50	1	3,521	0.03%
2019/05/03	2	31.38	1	31.50	31.70	1	3,502	0.03%
2019/04/29	1	31.85	0	0.00	31.60	1	3,527	0.03%
2019/04/24	0	0.00	2	32.65	32.00	-2	3,463	-0.06%
2019/04/22	8	32.95	13	32.91	32.75	-5	3,333	-0.15%
2019/04/19	1	31.60	0	0.00	31.60	1	3,262	0.03%
2019/04/18	3	31.95	7	32.23	30.90	-4	3,215	-0.12%
2019/04/17	0	0.00	1	32.45	32.00	-1	3,118	-0.03%
2019/04/16	1	32.45	2	32.20	32.35	-1	3,065	-0.03%
2019/04/15	2	32.00	4	31.95	32.00	-2	3,012	-0.07%
2019/04/12	4	30.98	0	30.85	30.85	4	2,884	0.14%
2019/04/11	1	30.25	21	30.15	30.20	-20	2,805	-0.71%
2019/04/10	5	30.89	1	31.10	31.40	4	2,672	0.15%
2019/04/09	0	0.00	4	30.58	31.40	-4	2,513	-0.16%
2019/04/08	1	29.90	4	29.85	29.70	-3	2,339	-0.13%
2019/03/29	1	28.50	0	0.00	28.50	1	2,191	0.05%
2019/03/28	2	28.50	0	0.00	28.40	2	2,184	0.09%
2019/03/27	1	29.00	0	0.00	28.95	1	2,167	0.05%
2019/03/25	1	29.60	0	0.00	29.55	1	2,135	0.05%
2019/03/19	0	29.20	0	0.00	29.20	0	2,069	0.00%
2019/03/18	0	29.10	2	28.90	29.15	-2	2,063	-0.10%
2019/03/15	2	29.15	0	0.00	28.70	2	2,063	0.10%
2019/03/12	1	29.10	0	0.00	29.60	1	2,197	0.05%
2019/03/07	4	29.60	0	0.00	29.15	4	2,263	0.18%
2019/03/06	1	30.00	0	0.00	29.75	1	2,291	0.04%
2019/03/05	5	30.33	0	0.00	30.10	5	2,285	0.22%
2019/02/21	0	0.00	2	30.35	30.30	-2	2,172	-0.09%
2019/02/20	0	29.85	4	29.73	30.00	-4	2,164	-0.18%
2019/02/19	2	29.45	0	0.00	29.30	2	2,154	0.09%
2019/02/18	0	0.00	0.2	29.45	29.55	-0.2	2,182	-0.01%
2019/02/13	11	28.90	0	0.00	29.00	11	2,299	0.48%
2019/01/30	0	0.00	1	29.95	29.75	-1	2,234	-0.04%
2019/01/28	0	0.00	2	29.95	29.65	-2	2,166	-0.09%
2019/01/08	0	26.05	0	0.00	25.85	0	2,484	0.00%
2019/01/04	1	25.80	0	0.00	25.35	1	2,674	0.04%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/22	1	26.05	0	0.00	26.50	1	2,773	0.04%
2018/12/13	10	27.60	10	27.55	27.55	0	2,863	0.00%
2018/12/06	1	28.30	3	27.88	27.40	-2	2,906	-0.07%
2018/12/05	1	29.30	1	28.85	28.95	0	2,870	0.00%
2018/12/04	2	31.00	0	0.00	30.50	2	2,815	0.07%
2018/12/03	2	30.25	1	30.50	30.65	1	2,805	0.04%
2018/11/23	0	0.00	3	28.60	28.50	-3	2,814	-0.11%
2018/11/15	1	29.85	0	0.00	29.90	1	2,759	0.04%
2018/11/13	1	28.70	1	29.40	29.40	0	2,715	0.00%
2018/11/12	0	0.00	3	29.00	28.95	-3	2,678	-0.11%
2018/11/08	1	28.45	0	0.00	28.05	1	2,705	0.04%
2018/11/07	1	26.70	0	0.00	27.60	1	2,721	0.04%
2018/11/06	1	27.25	0	0.00	26.50	1	2,798	0.04%
2018/11/05	0	0.00	2	27.90	27.85	-2	2,967	-0.07%
2018/11/02	20	28.03	0	0.00	27.80	20	3,017	0.66%
2018/10/31	1	26.90	1	27.00	26.85	0	3,011	0.00%
2018/10/22	1	28.50	0	0.00	28.75	1	2,944	0.03%
2018/10/16	1	29.05	0	0.00	28.70	1	2,894	0.03%
2018/10/15	10	29.00	0	0.00	28.90	10	2,968	0.34%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/04	2	35.73	1	35.80	35.55	1	2,931	0.03%
2018/10/03	0	0.00	2	36.85	36.60	-2	2,930	-0.07%
2018/10/02	2	37.00	0	0.00	36.95	2	2,962	0.07%
2018/09/21	1	38.35	0	0.00	37.55	1	3,052	0.03%
2018/09/20	0	0.00	1	37.65	37.85	-1	3,020	-0.03%
2018/09/10	0	0.00	5	37.16	36.30	-5	3,073	-0.16%
2018/09/07	1	37.50	0	0.00	37.20	1	3,065	0.03%
2018/09/05	5	38.50	0	0.00	38.90	5	3,086	0.16%
2018/08/22	3	36.00	0	0.00	35.70	3	3,270	0.09%
2018/08/14	10	39.80	1	39.80	39.75	9	3,271	0.28%
2018/08/13	0	0.00	2	39.95	39.90	-2	3,238	-0.06%
2018/08/10	1	40.70	6	40.13	39.70	-5	3,135	-0.16%
2018/08/06	0	0.00	1	38.15	38.15	-1	2,950	-0.03%
2018/08/02	0	0.00	3	36.95	36.80	-3	2,929	-0.10%
2018/08/01	0	0.00	2	38.40	38.25	-2	2,902	-0.07%
2018/07/31	2	38.10	2	38.00	38.15	0	2,886	0.00%
2018/07/30	0	0.00	2	37.20	37.60	-2	2,894	-0.07%
2018/07/27	0	0.00	1	38.00	37.15	-1	2,927	-0.03%
2018/07/26	0	0.00	1	37.20	37.20	-1	2,906	-0.03%
2018/07/24	0	0.00	11	36.84	36.60	-11	2,867	-0.38%
2018/07/23	2	35.78	1	36.55	36.35	1	2,853	0.04%
2018/07/20	0	0.00	4	37.13	36.55	-4	2,849	-0.14%
2018/07/18	1	36.00	0	0.00	35.85	1	2,823	0.04%
2018/07/13	2	34.05	0	0.00	34.20	2	2,761	0.07%
2018/07/12	1	32.75	0	0.00	33.30	1	2,780	0.04%
2018/07/05	1	33.55	0	0.00	33.05	1	2,969	0.03%
2018/06/22	1	34.50	0	0.00	34.20	1	3,145	0.03%
2018/06/20	2	34.93	0	0.00	34.85	2	3,130	0.06%
2018/06/05	3	35.80	0	0.00	35.75	3	4,042	0.07%
2018/05/31	1	34.95	0	0.00	34.65	1	4,042	0.02%
2018/05/30	1	34.90	0	0.00	35.15	1	3,983	0.03%
2018/05/17	0	0.00	2	35.00	35.00	-2	4,445	-0.04%
2018/05/16	0	0.00	1	35.15	35.00	-1	4,513	-0.02%
2018/05/15	1	35.05	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	3	34.80	35.50	-3	4,615	-0.07%
2018/05/10	10	34.30	0	0.00	34.30	10	4,671	0.21%
2018/05/09	12	33.80	1	34.00	34.00	11	4,718	0.23%
2018/05/08	1	34.20	0	0.00	34.20	1	4,781	0.02%
2018/05/07	0	0.00	2	33.90	33.90	-2	4,826	-0.04%
2018/05/04	2	32.75	1	33.60	33.55	1	4,839	0.02%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/04/30	1	33.65	1	33.40	33.60	0	4,954	0.00%
2018/04/26	11	33.02	1	33.45	33.00	10	5,269	0.19%
2018/04/25	2	32.70	0	0.00	32.70	2	6,179	0.03%
2018/04/20	1	35.90	0	0.00	35.65	1	6,335	0.02%
2018/04/18	0	0.00	1	36.55	36.20	-1	6,525	-0.02%
2018/04/17	1	35.00	0	0.00	36.00	1	6,588	0.02%
2018/04/16	2	34.98	0	0.00	35.00	2	6,590	0.03%
2018/04/13	3	36.20	0	0.00	36.20	3	6,749	0.04%
2018/04/11	2	37.83	5	37.85	37.50	-3	6,797	-0.04%
2018/04/09	10	39.00	10	39.00	38.90	0	6,836	0.00%
2018/04/02	1	37.90	5	38.00	38.00	-4	6,852	-0.06%
2018/03/30	0	0.00	8	38.19	38.15	-8	7,000	-0.11%
2018/03/27	7	38.21	0	0.00	37.85	7	7,408	0.09%
2018/03/20	1	38.05	7	37.84	37.90	-6	7,407	-0.08%
2018/03/19	2	37.55	0	0.00	37.80	2	7,400	0.03%
2018/03/16	1	38.70	2	38.30	37.90	-1	7,473	-0.01%
2018/03/15	4	39.58	2	38.90	39.10	2	7,429	0.03%
2018/03/14	8	39.72	22	39.38	39.80	-14	7,379	-0.19%
2018/03/13	1	38.05	0	0.00	38.80	1	7,255	0.01%
2018/03/12	3	38.00	1	37.95	37.95	2	7,125	0.03%
2018/03/08	0	0.00	20	36.00	35.95	-20	6,904	-0.29%
2018/03/07	0	0.00	0.1	35.55	35.60	-0.1	7,052	0.00%
2018/03/06	0	0.00	5	35.15	35.05	-5	7,139	-0.07%
2018/02/27	1	35.60	1	35.85	35.55	0	7,673	0.00%
2018/02/26	6	36.00	6	36.00	36.05	0	7,720	0.00%
2018/02/22	1	34.90	0	0.00	34.85	1	7,950	0.01%
2018/02/21	10	34.95	0	0.00	34.95	10	8,019	0.12%
2018/02/12	14	32.13	14	32.10	32.10	0	8,202	0.00%
2018/02/09	0	0.00	1	30.65	31.05	-1	8,523	-0.01%
2018/02/08	0	0.00	1	34.75	33.40	-1	8,495	-0.01%
2018/02/07	2	35.45	2	35.40	35.00	0	8,611	0.00%
2018/02/06	5	35.03	5	34.71	34.30	0	8,842	0.00%
2018/02/05	1	37.25	1	36.60	37.50	0	8,928	0.00%
2018/02/02	1	36.85	1	38.15	37.25	0	9,186	0.00%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/31	6	37.18	26	37.34	38.35	-20	9,867	-0.20%
2018/01/30	38	38.18	15	38.37	37.90	23	9,838	0.23%
2018/01/25	25	38.83	7	39.04	38.45	18	10,086	0.18%
2018/01/24	0	0.00	22	39.11	39.45	-22	10,143	-0.22%
2018/01/23	1	38.75	7	39.03	38.60	-6	10,065	-0.06%
2018/01/22	2	39.23	1	39.00	39.45	1	9,953	0.01%
2018/01/19	18	41.71	10	42.37	40.05	8	9,770	0.08%
2018/01/18	2	40.13	11	40.22	39.65	-9	8,844	-0.10%
2018/01/17	4	40.00	1	40.30	39.85	3	8,799	0.03%
2018/01/16	12	41.28	32	41.21	41.00	-20	8,745	-0.23%
2018/01/15	6	40.74	1	41.05	40.40	5	8,718	0.06%
2018/01/12	3	40.65	0	0.00	40.50	3	8,620	0.03%
2018/01/11	7	39.93	15	40.63	41.25	-8	8,492	-0.09%
2018/01/10	0	0.00	3	39.70	39.70	-3	8,375	-0.04%
2018/01/09	15	40.35	24	40.81	39.80	-9	8,309	-0.11%
2018/01/08	4	38.70	6	39.26	39.00	-2	8,051	-0.02%
2018/01/04	11	38.78	1	38.80	38.10	10	7,971	0.13%
2018/01/03	0	0.00	1	38.00	37.95	-1	7,908	-0.01%
2018/01/02	1	37.65	3	38.00	38.00	-2	7,859	-0.03%