欣銓 (3264)-群益金鼎-開元券商分點個股進出

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
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	4	78.10	79.30	-4	7,617	-0.05%
2024/04/22	0	0.00	11	78.50	77.70	-11	7,751	-0.14%
2024/04/19	11	79.82	2	77.60	79.80	9	7,664	0.12%
2024/04/18	0	0.00	1	79.70	80.00	-1	7,630	-0.01%
2024/04/12	1	80.80	2	79.25	79.30	-1	7,741	-0.01%
2024/04/11	1	79.60	0	0.00	80.00	1	7,753	0.01%
2024/04/10	6	81.42	5	80.36	79.50	1	7,790	0.01%
2024/04/08	0	0.00	0	81.50	81.50	0	7,808	0.00%
2024/04/03	2	82.25	1	81.30	81.30	1	7,877	0.01%
2024/04/02	3	83.53	4	82.62	82.40	-1	7,892	-0.01%
2024/04/01	13	82.73	0	0.00	82.60	13	7,925	0.16%
2024/03/29	1	81.00	12	83.78	83.60	-11	7,995	-0.14%
2024/03/28	2	84.70	1	82.10	82.30	1	7,756	0.01%
2024/03/27	1	79.60	2	83.35	84.00	-1	7,619	-0.01%
2024/03/25	0.4	81.20	2	82.15	81.50	-1.6	7,534	-0.02%
2024/03/22	2.6	82.06	4	82.85	81.90	-1.4	7,656	-0.02%
2024/03/21	2	85.30	1	85.80	85.80	1	7,676	0.01%
2024/03/20	8	86.36	3	86.73	85.00	5	7,656	0.07%
2024/03/19	1	85.00	21	83.59	85.60	-20	7,407	-0.27%
2024/03/18	0	0.00	1	79.30	80.90	-1	7,155	-0.01%
2024/03/15	2	75.60	1	76.50	76.80	1	7,097	0.01%
2024/03/14	3	77.20	2	77.40	76.10	1	7,092	0.01%
2024/03/13	0	0.00	2	78.50	77.80	-2	7,099	-0.03%
2024/03/12	3	77.87	6	77.47	77.60	-3	7,120	-0.04%
2024/03/11	4	77.30	0.1	79.10	77.00	3.9	7,290	0.05%
2024/03/08	8	80.10	10	79.89	79.10	-2	7,393	-0.03%
2024/03/07	6	77.40	6	78.13	78.60	0	7,435	0.00%
2024/03/06	1	75.70	1	77.00	77.00	0	7,346	0.00%
2024/03/05	10	76.52	6.1	76.55	76.60	4	7,364	0.05%
2024/03/04	4.1	76.07	11	75.74	76.10	-7	7,230	-0.10%
2024/03/01	1	72.40	2	73.15	72.70	-1	7,016	-0.01%
2024/02/29	2	71.15	5	71.50	71.00	-3	6,895	-0.04%
2024/02/26	1.5	72.67	1	73.40	72.50	0.5	6,876	0.01%
2024/02/23	2	74.85	19	74.39	74.10	-17	6,867	-0.25%
2024/02/22	0	0.00	7	74.83	74.80	-7	6,855	-0.10%
2024/02/21	0	73.30	0	0.00	73.40	0	6,806	0.00%
2024/02/20	2	73.40	2	73.40	73.30	0	6,821	0.00%
2024/02/19	6	74.15	4	74.10	74.10	2	6,814	0.03%
2024/02/16	7	74.30	0	0.00	73.90	7	6,785	0.10%
2024/02/05	0	0.00	1	71.50	71.80	-1	6,765	-0.01%
2024/02/02	7	72.23	0	0.00	71.80	7	6,752	0.10%
2024/02/01	2.1	72.92	4	72.83	73.00	-1.9	6,716	-0.03%
2024/01/31	1.4	74.10	0	0.00	73.90	1.4	6,709	0.02%
2024/01/29	0	0.00	5	74.12	74.40	-5	6,865	-0.07%
2024/01/26	1	74.20	0	0.00	73.70	1	6,939	0.01%
2024/01/25	0	0.00	3	75.30	75.60	-3	6,949	-0.04%
2024/01/24	2	75.05	3	75.50	75.50	-1	6,955	-0.01%
2024/01/23	1	75.20	2	76.10	75.20	-1	7,008	-0.01%
2024/01/22	0	76.00	5	75.08	75.70	-5	6,986	-0.07%
2024/01/19	11	75.21	12.1	75.30	75.30	-1.1	7,183	-0.01%
2024/01/18	3	73.77	6	73.72	74.30	-3	7,100	-0.04%
2024/01/17	5	73.52	3	73.40	72.90	2	7,019	0.03%
2024/01/16	1	73.30	2	72.35	73.20	-1	6,960	-0.01%
2024/01/15	5	71.94	1	71.80	72.10	4	6,909	0.06%
2024/01/12	1	70.30	3	70.90	71.50	-2	6,964	-0.03%
2024/01/11	28	70.57	0	0.00	70.60	28	6,927	0.40%
2024/01/10	2	71.30	0	0.00	71.80	2	6,867	0.03%
2024/01/09	2	71.30	3	71.47	71.00	-1	6,789	-0.01%
2024/01/08	4	71.65	1	71.80	71.20	3	6,765	0.04%
2024/01/05	2	72.00	0	0.00	72.10	2	6,772	0.03%
2024/01/04	8	71.69	3	72.27	72.80	5	6,733	0.07%
2024/01/03	7	72.70	2.1	72.36	72.40	5	6,664	0.07%
2024/01/02	6	73.62	4	73.28	73.30	2	6,628	0.03%
2023/12/29	5	74.04	2	74.00	74.00	3	6,534	0.05%
2023/12/28	2	74.50	0	0.00	73.90	2	6,491	0.03%
2023/12/27	5.1	74.54	6	74.60	74.60	-1	6,507	-0.01%
2023/12/26	4.1	73.65	8	73.30	73.90	-4	6,523	-0.06%
2023/12/25	2	73.75	10	73.84	72.90	-8	6,440	-0.12%
2023/12/22	11	74.25	1.1	74.69	75.20	9.9	6,332	0.16%
2023/12/21	2.1	75.05	3.5	74.89	74.70	-1.4	6,267	-0.02%
2023/12/20	5.1	76.42	4.1	76.11	76.10	1	6,188	0.02%
2023/12/19	6.5	76.62	6.1	76.84	76.80	0.4	6,160	0.01%
2023/12/18	4.1	79.70	4.1	78.49	78.50	0	6,053	0.00%
2023/12/15	8.1	82.46	11.1	81.35	81.00	-3	6,103	-0.05%
2023/12/14	4.1	81.84	4.1	81.89	82.00	0.1	6,079	0.00%
2023/12/13	13	80.78	17	80.92	80.40	-4	6,085	-0.07%
2023/12/12	6.1	80.02	8	80.60	80.60	-2	6,078	-0.03%
2023/12/11	9	78.99	4	78.60	78.60	5	6,141	0.08%
2023/12/08	11	78.63	5	77.90	77.90	6	6,309	0.10%
2023/12/06	1	78.50	3.1	78.88	79.80	-2.1	6,603	-0.03%
2023/12/05	8	77.24	25	77.39	76.40	-17	6,492	-0.26%
2023/12/04	16	77.24	17.1	78.37	77.50	-1.1	6,460	-0.02%
2023/12/01	1	74.00	19.3	72.88	74.40	-18.3	6,201	-0.30%
2023/11/30	29	71.48	0	0.00	70.40	29	6,133	0.47%
2023/11/29	0	0.00	1	70.50	70.40	-1	6,106	-0.02%
2023/11/28	2	69.10	8	69.40	69.60	-6	6,162	-0.10%
2023/11/27	0	0.00	1	69.00	68.70	-1	6,174	-0.02%
2023/11/24	2	70.00	0	0.00	69.30	2	6,227	0.03%
2023/11/22	0	0.00	2.5	70.16	70.20	-2.5	6,305	-0.04%
2023/11/21	4	69.03	3	68.80	68.90	1	6,298	0.02%
2023/11/20	2	68.95	1	69.20	68.90	1	6,390	0.02%
2023/11/17	0	0.00	3	69.27	69.30	-3	6,529	-0.05%
2023/11/16	0	0.00	1	68.60	68.70	-1	6,524	-0.02%
2023/11/15	10	68.52	1	69.00	68.30	9	6,509	0.14%
2023/11/14	2	68.70	6	68.83	68.70	-4	6,501	-0.06%
2023/11/13	0	0.00	2	69.10	69.10	-2	6,486	-0.03%
2023/11/10	1	67.51	0	0.00	67.80	1	6,399	0.02%
2023/11/09	1	67.00	0	0.00	67.10	1	6,408	0.02%
2023/11/08	5	67.98	8	68.00	67.60	-3	6,440	-0.05%
2023/11/07	1	67.40	11	67.85	67.80	-10	6,406	-0.16%
2023/11/06	13	67.58	8	67.55	67.90	5	6,390	0.08%
2023/11/03	0	0.00	3	66.70	66.90	-3	6,306	-0.05%
2023/11/02	3	65.83	8	65.53	66.00	-5	6,288	-0.08%
2023/11/01	6	64.88	1	65.00	64.80	5	6,320	0.08%
2023/10/31	2	64.85	3	64.97	65.00	-1	6,313	-0.02%
2023/10/30	0	0.00	1	64.00	64.60	-1	6,366	-0.02%
2023/10/27	16	65.04	14	64.92	64.00	2	6,470	0.03%
2023/10/24	4	65.25	2	64.20	64.60	2	6,896	0.03%
2023/10/23	0	0.00	6	64.73	64.20	-6	6,867	-0.09%
2023/10/18	3	62.50	0	0.00	62.70	3	6,961	0.04%
2023/10/17	7	62.70	0	0.00	62.40	7	7,098	0.10%
2023/10/16	4	62.23	0	0.00	62.30	4	7,341	0.05%
2023/10/12	0	62.10	0	0.00	62.40	0	7,422	0.00%
2023/10/06	2	62.50	0	0.00	62.10	2	7,644	0.03%
2023/10/05	1	63.00	0	0.00	62.80	1	7,650	0.01%
2023/10/04	1	61.90	1	60.90	62.00	0	7,686	0.00%
2023/10/03	2	62.70	0	0.00	62.10	2	7,692	0.03%
2023/09/28	0	0.00	3	61.70	62.50	-3	7,649	-0.04%
2023/09/26	2	63.05	1	62.20	62.20	1	7,868	0.01%
2023/09/22	1	63.50	1	63.40	63.40	0	7,983	0.00%
2023/09/21	0	0.00	1	63.50	63.30	-1	7,989	-0.01%
2023/09/20	22	66.21	11	65.56	65.00	11	8,003	0.14%
2023/09/19	3	67.60	1	67.70	67.80	2	7,885	0.03%
2023/09/18	3	68.40	4	68.45	67.30	-1	7,881	-0.01%
2023/09/15	2	69.10	0	0.00	68.40	2	7,932	0.03%
2023/09/14	11	68.21	0	0.00	68.30	11	8,033	0.14%
2023/09/13	2	69.30	10	68.70	69.30	-8	8,128	-0.10%
2023/09/12	8	67.59	15	67.11	68.20	-7	8,139	-0.09%
2023/09/11	13	66.65	12	65.96	65.60	1	8,096	0.01%
2023/09/08	10	65.72	4	65.98	65.80	6	8,040	0.07%
2023/09/07	16	65.15	8	65.61	65.00	8	8,038	0.10%
2023/09/06	4	65.10	11	65.00	65.00	-7	7,993	-0.09%
2023/09/05	1	64.50	13.8	64.13	64.40	-12.8	7,953	-0.16%
2023/09/04	1	63.10	0	0.00	63.30	1	7,886	0.01%
2023/09/01	0	0.00	1	62.90	62.70	-1	7,876	-0.01%
2023/08/31	0	0.00	2	62.40	62.50	-2	7,809	-0.03%
2023/08/30	4	62.18	1	62.10	62.00	3	7,806	0.04%
2023/08/29	7	61.19	0	0.00	61.50	7	7,807	0.09%
2023/08/28	1	61.70	6	61.55	61.10	-5	7,794	-0.06%
2023/08/25	1	61.80	0	0.00	61.50	1	7,717	0.01%
2023/08/24	2	61.50	4	61.75	61.40	-2	7,713	-0.03%
2023/08/23	1	60.50	0	0.00	60.90	1	7,717	0.01%
2023/08/21	1	58.70	0	0.00	58.60	1	7,815	0.01%
2023/08/17	1	57.40	0	0.00	59.00	1	7,784	0.01%
2023/08/14	1	56.50	0	0.00	57.30	1	7,782	0.01%
2023/08/10	6	59.90	5	59.64	59.50	1	7,662	0.01%
2023/08/08	1	60.90	3	61.27	60.80	-2	7,593	-0.03%
2023/08/07	3	61.43	6	61.23	61.70	-3	7,542	-0.04%
2023/08/04	9	60.60	1	60.20	60.80	8	7,438	0.11%
2023/08/02	3	60.83	3	60.40	60.40	0	7,414	0.00%
2023/08/01	2	61.00	5	61.52	60.70	-3	7,291	-0.04%
2023/07/31	22	64.21	5	63.44	61.70	17	7,170	0.24%
2023/07/28	30	63.55	28	64.17	64.10	2	6,834	0.03%
2023/07/27	14	60.82	0	0.00	61.50	14	6,461	0.22%
2023/07/25	2	61.95	1	62.50	62.40	1	6,388	0.02%
2023/07/24	2	62.10	1	61.70	61.80	1	6,360	0.02%
2023/07/21	5	62.82	1	63.30	63.30	4	6,277	0.06%
2023/07/20	1	63.60	1	63.20	63.90	0	6,173	0.00%
2023/07/19	10	63.84	17	64.16	63.50	-7	6,018	-0.12%
2023/07/18	2	62.70	9	62.21	63.00	-7	5,804	-0.12%
2023/07/17	0	0.00	14	62.23	62.30	-14	5,787	-0.24%
2023/07/14	4	61.18	14	62.20	61.10	-10	5,768	-0.17%
2023/07/13	0	0.00	2	62.00	62.00	-2	5,679	-0.04%
2023/07/12	2	60.70	0	0.00	60.70	2	5,566	0.04%
2023/07/11	3	61.07	4	61.50	61.40	-1	5,602	-0.02%
2023/07/10	7	60.64	0	0.00	60.90	7	5,564	0.13%
2023/07/07	3	60.33	0	0.00	60.40	3	5,564	0.05%
2023/07/06	1	61.00	1	61.70	61.00	0	5,565	0.00%
2023/07/05	9	63.40	8	62.68	62.40	1	5,534	0.02%
2023/07/04	7	62.31	15	62.83	62.90	-8	5,450	-0.15%
2023/07/03	4	61.65	6	61.43	61.40	-2	5,325	-0.04%
2023/06/30	1	60.60	0	0.00	60.90	1	5,283	0.02%
2023/06/29	7	60.39	11	60.70	60.30	-4	5,241	-0.08%
2023/06/28	3	61.90	7	62.00	61.10	-4	5,207	-0.08%
2023/06/27	28	61.01	10	60.85	60.40	18	5,197	0.35%
2023/06/26	8	59.76	0	0.00	59.60	8	5,216	0.15%
2023/06/21	8	60.68	0	0.00	60.20	8	5,152	0.16%
2023/06/20	20.4	62.27	4	62.28	61.70	16.4	5,035	0.33%
2023/06/19	2	65.35	34	65.51	65.50	-32	4,856	-0.66%
2023/06/16	4.2	64.20	2	64.05	64.00	2.2	4,636	0.05%
2023/06/15	6.4	62.23	9	62.83	63.90	-2.6	4,478	-0.06%
2023/06/14	1	61.20	2	61.40	61.40	-1	4,336	-0.02%
2023/06/13	1	60.10	6	59.90	60.50	-5	4,458	-0.11%
2023/06/12	2	60.75	0	0.00	59.30	2	4,532	0.04%
2023/06/09	2	59.80	11	60.01	60.20	-9	4,588	-0.20%
2023/06/07	6	58.55	3	58.83	59.10	3	4,715	0.06%
2023/06/02	0	0.00	1	58.50	58.50	-1	5,141	-0.02%
2023/06/01	5	57.60	0	0.00	58.10	5	5,147	0.10%
2023/05/30	2	58.35	2	58.20	58.30	0	5,186	0.00%
2023/05/29	6	58.23	1	58.50	58.40	5	5,167	0.10%
2023/05/26	8	57.14	8.3	57.20	57.40	-0.3	5,104	0.00%
2023/05/24	0.1	54.60	6	54.18	54.80	-6	4,916	-0.12%
2023/05/18	23	54.00	18	54.50	54.30	5	5,054	0.10%
2023/05/17	4	53.70	0	0.00	53.60	4	5,132	0.08%
2023/05/11	0.1	53.50	0	0.00	53.30	0.1	5,274	0.00%
2023/05/08	2	54.40	0	54.50	54.20	2	5,369	0.04%
2023/05/05	4	53.65	0	0.00	53.90	4	5,402	0.07%
2023/05/03	0	0.00	0	53.60	53.40	0	5,558	0.00%
2023/05/02	0	54.00	0	0.00	53.90	0	5,576	0.00%
2023/04/27	0	0.00	1	53.90	53.60	-1	5,651	-0.02%
2023/04/26	1	52.50	1	52.50	53.30	0	5,670	0.00%
2023/04/25	1	52.50	2	52.80	53.00	-1	5,641	-0.02%
2023/04/21	1.1	55.95	0.2	54.80	54.60	0.9	5,579	0.02%
2023/04/20	2.1	56.09	0	0.00	55.80	2.1	5,528	0.04%
2023/04/17	0	0.00	12	57.43	57.60	-12	5,417	-0.22%
2023/04/12	0	0.00	8	58.50	58.40	-8	5,311	-0.15%
2023/04/07	10	58.30	1.1	57.93	58.00	8.9	5,191	0.17%
2023/04/06	0.1	58.20	1	58.10	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	2	57.70	57.50	-2	5,082	-0.04%
2023/03/30	1	57.40	1	57.40	57.40	0	5,037	0.00%
2023/03/29	0.1	56.00	0	0.00	56.00	0.1	5,003	0.00%
2023/03/28	2	55.70	11	56.06	56.10	-9	4,986	-0.18%
2023/03/27	3	57.03	9	56.74	56.70	-6	4,901	-0.12%
2023/03/24	0	0.00	1	58.40	58.00	-1	4,809	-0.02%
2023/03/23	1	58.20	0	0.00	58.40	1	4,764	0.02%
2023/03/22	2	57.80	0	0.00	57.70	2	4,696	0.04%
2023/03/20	1	57.60	0	0.00	57.60	1	4,600	0.02%
2023/03/17	2	57.40	5	57.88	57.70	-3	4,536	-0.07%
2023/03/16	8	57.90	4	58.83	57.20	4	4,434	0.09%
2023/03/15	5	58.78	1	59.40	58.50	4	4,213	0.09%
2023/03/14	4	57.75	8	57.79	57.30	-4	4,080	-0.10%
2023/03/13	2	56.45	4	57.55	57.40	-2	3,957	-0.05%
2023/03/10	5	57.02	3	56.90	56.50	2	3,845	0.05%
2023/03/09	7	59.17	1	59.40	59.40	6	3,717	0.16%
2023/03/08	5	59.54	1	59.60	59.60	4	3,611	0.11%
2023/03/07	4	58.93	1	58.00	58.90	3	3,442	0.09%
2023/03/06	12	57.00	2	57.00	56.90	10	3,315	0.30%
2023/03/03	0.3	55.90	2	55.80	56.40	-1.7	3,276	-0.05%
2023/03/02	0	0.00	0.2	54.90	54.90	-0.2	3,274	0.00%
2023/02/24	0	0.00	2	55.80	56.10	-2	3,275	-0.06%
2023/02/23	12	55.88	1	56.00	56.10	11	3,201	0.34%
2023/02/20	1	54.80	0	0.00	54.80	1	3,236	0.03%
2023/02/17	1	54.40	1	54.50	55.00	0	3,274	0.00%
2023/02/16	0	0.00	1	54.30	54.30	-1	3,295	-0.03%
2023/02/10	0	0.00	2	55.20	55.30	-2	3,588	-0.06%
2023/02/09	0	0.00	1	56.00	56.00	-1	3,616	-0.03%
2023/02/07	0	0.00	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	1	55.20	1	55.20	55.50	0	3,626	0.00%
2023/02/02	2	55.10	4	54.90	54.70	-2	3,735	-0.05%
2023/02/01	1	53.60	2.8	53.69	53.90	-1.8	3,795	-0.05%
2023/01/31	3	52.70	0	0.00	52.70	3	3,740	0.08%
2023/01/30	0	0.00	1.1	52.54	53.00	-1.1	3,744	-0.03%
2023/01/10	0	0.00	1	50.70	50.80	-1	3,918	-0.03%
2023/01/04	0	0.00	1	49.40	49.50	-1	4,006	-0.02%
2022/12/20	0	0.00	1	49.40	48.20	-1	4,195	-0.02%
2022/12/19	2	50.00	0	0.00	50.10	2	4,203	0.05%
2022/12/14	1	50.40	0	0.00	50.60	1	4,232	0.02%
2022/12/08	5	50.80	0	0.00	50.70	5	4,313	0.12%
2022/11/30	0.1	49.90	0	0.00	49.80	0.1	4,355	0.00%
2022/11/29	0	0.00	1.3	49.14	49.55	-1.3	4,402	-0.03%
2022/11/28	3	50.93	2	49.60	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	50.20	50.10	-1	4,293	-0.02%
2022/11/24	3	49.52	0	0.00	49.25	3	4,259	0.07%
2022/11/22	0	0.00	1	49.40	50.10	-1	4,174	-0.02%
2022/11/18	0	0.00	1.3	50.08	50.10	-1.3	4,186	-0.03%
2022/11/16	1	49.95	6	49.58	50.00	-5	4,132	-0.12%
2022/11/15	0	0.00	3	48.83	48.90	-3	4,093	-0.07%
2022/11/14	0	0.00	2	48.75	48.70	-2	4,045	-0.05%
2022/11/11	3	48.33	4	47.93	48.35	-1	3,975	-0.03%
2022/11/10	2	46.50	9	46.13	46.75	-7	3,816	-0.18%
2022/11/09	0	0.00	2	46.18	46.15	-2	3,794	-0.05%
2022/11/08	1	45.60	7	45.55	45.30	-6	3,716	-0.16%
2022/11/07	1	45.40	1	45.00	44.85	0	3,619	0.00%
2022/11/03	3	43.75	2	43.93	44.00	1	3,581	0.03%
2022/11/02	1	44.20	0	0.00	43.85	1	3,611	0.03%
2022/11/01	5.5	43.85	13	43.40	43.95	-7.5	3,661	-0.20%
2022/10/31	4	42.01	2	41.95	41.85	2	3,563	0.06%
2022/10/28	2	42.08	5	43.01	41.65	-3	3,615	-0.08%
2022/10/20	10	38.00	0	0.00	38.85	10	3,572	0.28%
2022/09/22	4	43.78	0	0.00	43.80	4	3,907	0.10%
2022/09/21	2	43.15	0	0.00	43.20	2	3,920	0.05%
2022/09/20	1	44.60	0	0.00	44.05	1	3,940	0.03%
2022/09/15	0	0.00	5	46.86	46.10	-5	4,002	-0.12%
2022/09/14	5	46.84	1	46.55	46.80	4	4,046	0.10%
2022/09/12	0	0.00	3	46.60	46.65	-3	4,086	-0.07%
2022/09/08	1	46.30	1	45.80	46.00	0	4,072	0.00%
2022/09/06	4	43.29	1	43.70	43.25	3	4,107	0.07%
2022/09/05	2	43.73	1	43.90	43.50	1	4,158	0.02%
2022/09/02	0	0.00	2	45.65	45.60	-2	4,154	-0.05%
2022/09/01	0	0.00	2	45.70	45.40	-2	4,189	-0.05%
2022/08/31	2	44.95	10	45.30	45.80	-8	4,218	-0.19%
2022/08/29	2	44.33	0	0.00	44.80	2	4,249	0.05%
2022/08/25	1	46.00	1	45.65	46.10	0	4,437	0.00%
2022/08/24	1	44.85	0	0.00	44.50	1	4,566	0.02%
2022/08/22	1.1	44.90	4	45.03	44.80	-3	4,663	-0.06%
2022/08/19	0	0.00	2	45.95	45.70	-2	4,610	-0.04%
2022/08/18	0	0.00	3	45.77	45.65	-3	4,581	-0.07%
2022/08/16	5	45.80	2	45.53	45.60	3	4,514	0.07%
2022/08/12	1	44.10	10	44.10	44.10	-9	4,395	-0.20%
2022/08/11	0	0.00	1	43.65	43.50	-1	4,350	-0.02%
2022/08/10	2	43.15	1	43.05	43.00	1	4,290	0.02%
2022/08/09	1	43.35	0	0.00	43.50	1	4,269	0.02%
2022/08/08	2	42.58	16	42.69	43.50	-14	4,212	-0.33%
2022/08/05	0	0.00	0.3	41.45	41.50	-0.3	4,074	-0.01%
2022/08/04	4	40.93	10	41.30	41.00	-6	4,032	-0.15%
2022/08/03	0	0.00	1	40.80	40.80	-1	3,925	-0.03%
2022/08/02	6	40.31	0	0.00	40.00	6	3,873	0.15%
2022/08/01	0	0.00	2	41.40	41.20	-2	3,837	-0.05%
2022/07/29	1.1	40.86	0	0.00	41.15	1.1	3,775	0.03%
2022/07/28	2	39.55	2	39.63	39.90	0	3,698	0.00%
2022/07/27	1	38.70	1	39.40	39.40	0	3,638	0.00%
2022/07/22	2	40.55	1	40.05	40.15	1	3,526	0.03%
2022/07/20	1	40.20	0	0.00	39.60	1	3,490	0.03%
2022/07/18	1	37.65	9	37.81	38.70	-8	3,375	-0.24%
2022/07/15	2	37.25	0	0.00	37.55	2	3,286	0.06%
2022/07/14	3	35.57	0	0.00	36.25	3	3,222	0.09%
2022/07/13	0	0.00	5	35.80	35.75	-5	3,171	-0.16%
2022/07/12	4	35.13	0	0.00	34.85	4	3,135	0.13%
2022/07/11	0	0.00	5	36.98	36.60	-5	3,088	-0.16%
2022/07/08	12	36.58	5	36.40	37.25	7	3,019	0.23%
2022/07/07	0	0.00	1	34.40	34.50	-1	2,966	-0.03%
2022/07/06	0	0.00	9	34.59	34.05	-9	2,969	-0.30%
2022/07/04	3	34.70	0	0.00	34.55	3	2,940	0.10%
2022/06/27	1	38.80	0	0.00	39.00	1	2,781	0.04%
2022/06/23	2	38.70	1	38.70	38.55	1	2,726	0.04%
2022/06/22	10	40.00	0	0.00	39.00	10	2,673	0.37%
2022/06/20	1	40.35	0	0.00	40.35	1	2,576	0.04%
2022/06/17	0	42.95	0.2	43.75	43.10	-0.2	2,524	-0.01%
2022/06/16	6.1	45.18	1	47.00	44.70	5.1	2,470	0.21%
2022/06/15	0	0.00	0.3	50.30	49.75	-0.3	2,387	-0.01%
2022/06/14	1	50.28	1.3	50.32	50.60	-0.3	2,348	-0.01%
2022/06/13	0.2	50.18	10	50.10	50.00	-9.8	2,307	-0.42%
2022/06/10	3	51.10	0.1	51.00	51.10	2.9	2,266	0.13%
2022/06/09	2	50.65	5	50.90	50.50	-3	2,219	-0.14%
2022/06/08	0	50.00	5	50.20	50.10	-5	2,172	-0.23%
2022/06/07	1.1	50.08	0	0.00	50.00	1.1	2,161	0.05%
2022/06/06	0	49.45	1	49.45	50.20	-1	2,140	-0.05%
2022/06/02	8	50.40	6	50.23	50.40	2	2,125	0.09%
2022/06/01	0.1	49.50	2	49.00	49.60	-1.9	1,963	-0.10%
2022/05/31	2	47.78	0	0.00	48.25	2	1,806	0.11%
2022/05/30	0	0.00	1	45.80	47.40	-1	1,732	-0.06%
2022/05/27	2	44.95	0	0.00	45.10	2	1,688	0.12%
2022/05/26	1	44.55	0	0.00	44.30	1	1,707	0.06%
2022/05/19	0	0.00	3	44.55	44.85	-3	1,872	-0.16%
2022/05/18	1	45.55	0	0.00	45.45	1	1,898	0.05%
2022/05/17	2	44.95	0	0.00	45.60	2	1,908	0.10%
2022/05/11	0	0.00	2	44.30	44.15	-2	2,009	-0.10%
2022/05/09	0	0.00	1	44.75	44.70	-1	2,170	-0.05%
2022/05/06	5	45.45	0	0.00	45.45	5	2,180	0.23%
2022/05/05	0	0.00	2	45.30	45.45	-2	2,198	-0.09%
2022/05/04	1	44.80	2	44.45	44.75	-1	2,204	-0.05%
2022/05/03	2	44.40	0	0.00	44.30	2	2,239	0.09%
2022/04/26	0	0.00	1	44.05	44.00	-1	2,325	-0.04%
2022/04/18	0	0.00	6	45.68	45.65	-6	2,511	-0.24%
2022/04/08	0	0.00	1	48.40	48.70	-1	2,644	-0.04%
2022/04/07	1	48.30	0	0.00	48.20	1	2,655	0.04%
2022/04/06	1	48.95	1	48.75	48.85	0	2,656	0.00%
2022/03/29	2	49.80	5	49.50	49.50	-3	2,733	-0.11%
2022/03/25	0	0.00	2	50.70	50.50	-2	2,738	-0.07%
2022/03/23	5	50.80	0	0.00	50.70	5	2,768	0.18%
2022/03/22	0	0.00	1	50.10	50.20	-1	2,784	-0.04%
2022/03/18	0	0.00	1	50.50	50.40	-1	2,895	-0.03%
2022/03/17	1	50.20	0	0.00	50.30	1	2,898	0.03%
2022/03/10	0	0.00	1	50.40	50.50	-1	3,021	-0.03%
2022/03/08	1	49.80	0	0.00	48.30	1	3,136	0.03%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	0.00	2	51.70	52.00	-2	3,297	-0.06%
2022/02/25	0.2	50.70	4	50.88	50.60	-3.8	3,573	-0.11%
2022/02/24	0	0.00	1	49.25	49.20	-1	3,643	-0.03%
2022/02/23	2	50.60	0	0.00	50.50	2	3,777	0.05%
2022/02/18	2	51.30	1	51.30	51.50	1	3,877	0.03%
2022/02/17	1	51.80	1	51.80	51.70	0	3,931	0.00%
2022/02/16	0	0.00	8	51.85	51.70	-8	4,002	-0.20%
2022/02/15	8	51.68	0	0.00	51.20	8	4,080	0.20%
2022/02/14	6	51.80	0	0.00	51.60	6	4,139	0.14%
2022/02/11	7	53.29	0	0.00	53.00	7	4,157	0.17%
2022/02/10	5	53.78	1	54.00	53.70	4	4,226	0.09%
2022/02/09	5.3	54.18	3	53.90	54.40	2.3	4,347	0.05%
2022/02/08	3	52.20	3	52.00	52.10	0	4,403	0.00%
2022/02/07	1	51.70	0	0.00	51.90	1	4,489	0.02%
2022/01/26	2	52.90	7	52.60	52.20	-5	4,650	-0.11%
2022/01/24	0	52.10	6	52.98	53.00	-6	4,966	-0.12%
2022/01/21	1	53.40	0	0.00	53.00	1	5,218	0.02%
2022/01/18	10	53.50	26	53.42	52.70	-16	5,333	-0.30%
2022/01/17	31	52.93	25	52.66	53.20	6	5,378	0.11%
2022/01/14	37	52.05	45	51.82	51.90	-8	5,469	-0.15%
2022/01/13	18	51.93	0	0.00	51.70	18	5,598	0.32%
2022/01/12	5	52.60	0	0.00	52.00	5	5,617	0.09%
2022/01/11	14.2	52.75	16.3	53.19	52.20	-2.1	5,670	-0.04%
2022/01/10	14	53.09	4	53.00	53.30	10	5,736	0.17%
2022/01/07	0	0.00	1	52.70	52.70	-1	5,829	-0.02%
2022/01/06	5	53.90	0	0.00	54.10	5	5,840	0.09%
2022/01/05	0	0.00	1	55.10	54.60	-1	5,891	-0.02%
2022/01/04	1	54.80	1	54.30	54.30	0	6,025	0.00%
2022/01/03	0	0.00	8	54.60	54.70	-8	6,104	-0.13%
2021/12/30	1	55.50	5	55.60	55.50	-4	6,197	-0.06%
2021/12/29	5	55.86	0	0.00	55.70	5	6,262	0.08%
2021/12/28	7	55.60	10	55.50	55.20	-3	6,429	-0.05%
2021/12/27	0	0.00	6	55.33	55.30	-6	6,487	-0.09%
2021/12/24	15	55.10	10	55.10	55.30	5	6,582	0.08%
2021/12/23	44	55.45	15	54.80	54.80	29	6,681	0.43%
2021/12/20	0	0.00	2.3	54.36	54.10	-2.3	6,999	-0.03%
2021/12/17	5	54.30	0	0.00	54.70	5	7,216	0.07%
2021/12/16	0	0.00	1	55.20	55.20	-1	7,242	-0.01%
2021/12/15	1	54.40	0	0.00	54.30	1	7,325	0.01%
2021/12/14	11	53.85	2	54.40	53.50	9	7,377	0.12%
2021/12/10	1	55.60	0	0.00	55.80	1	7,661	0.01%
2021/12/09	2	55.80	6	56.10	55.70	-4	7,878	-0.05%
2021/12/08	5	56.40	0	0.00	56.30	5	7,967	0.06%
2021/12/07	10	56.20	1	56.00	55.60	9	8,109	0.11%
2021/12/06	6	57.00	0	0.00	57.00	6	8,377	0.07%
2021/12/03	0	0.00	7	57.26	57.60	-7	8,616	-0.08%
2021/12/02	3.1	56.80	2	56.60	56.90	1.1	8,791	0.01%
2021/12/01	1	56.50	5	56.42	56.70	-4	9,061	-0.04%
2021/11/30	4	55.30	0	0.00	55.50	4	9,265	0.04%
2021/11/29	5	54.30	1	54.50	54.40	4	9,701	0.04%
2021/11/26	1	53.60	2	53.20	53.00	-1	10,180	-0.01%
2021/11/24	1	56.20	1	56.00	56.00	0	12,244	0.00%
2021/11/23	2	56.75	2	56.10	56.00	0	13,642	0.00%
2021/11/22	3	56.07	2	57.70	57.60	1	13,796	0.01%
2021/11/19	8	57.23	5	56.60	56.60	3	13,942	0.02%
2021/11/18	2	58.00	1	57.40	57.30	1	14,141	0.01%
2021/11/17	0	0.00	6	57.73	57.70	-6	14,253	-0.04%
2021/11/16	1	56.70	15	57.79	57.40	-14	14,345	-0.10%
2021/11/12	30	58.10	20	57.20	57.20	10	14,623	0.07%
2021/11/11	2	58.70	6	58.30	58.60	-4	14,677	-0.03%
2021/11/10	0	0.00	4	59.23	59.40	-4	14,744	-0.03%
2021/11/09	14	59.01	15	59.06	58.50	-1	14,990	-0.01%
2021/11/08	10	60.40	1	58.90	58.90	9	15,168	0.06%
2021/11/05	11	59.72	14	61.06	61.30	-3	15,129	-0.02%
2021/11/04	0	0.00	2	59.90	59.50	-2	15,237	-0.01%
2021/11/03	12	57.99	2	58.25	58.20	10	15,291	0.07%
2021/11/02	4	61.03	1	60.60	59.80	3	15,548	0.02%
2021/11/01	7	60.14	11	61.43	61.50	-4	15,592	-0.03%
2021/10/29	13	59.85	5	60.34	59.40	8	15,652	0.05%
2021/10/28	2	57.90	4	57.90	57.70	-2	15,872	-0.01%
2021/10/27	1	56.70	2	57.40	57.50	-1	16,604	-0.01%
2021/10/26	1	57.70	0	0.00	56.80	1	16,845	0.01%
2021/10/22	4	57.55	6	57.70	57.70	-2	17,212	-0.01%
2021/10/21	0	0.00	1	57.20	56.60	-1	17,370	-0.01%
2021/10/20	2	57.90	1	58.30	58.00	1	17,637	0.01%
2021/10/19	0	0.00	51	56.99	57.50	-51	17,857	-0.29%
2021/10/18	26	56.19	16	57.63	55.40	10	18,163	0.06%
2021/10/15	42	56.04	21	56.52	56.70	21	18,840	0.11%
2021/10/14	3	53.40	3	53.93	54.00	0	19,648	0.00%
2021/10/13	4	52.40	1	53.00	53.50	3	20,004	0.01%
2021/10/12	6	53.62	0	0.00	52.90	6	20,096	0.03%
2021/10/08	2	55.60	0	0.00	55.90	2	20,389	0.01%
2021/10/07	10	56.35	4	56.48	56.30	6	21,687	0.03%
2021/10/06	1	55.70	11	55.57	54.10	-10	22,623	-0.04%
2021/10/05	1	55.00	5	54.18	55.60	-4	22,723	-0.02%
2021/10/04	12	55.03	0	0.00	54.70	12	22,591	0.05%
2021/10/01	14	57.21	47	56.99	55.70	-33	22,740	-0.15%
2021/09/30	23	56.72	71	57.73	58.50	-48	22,859	-0.21%
2021/09/29	48	57.58	38	58.16	57.20	10	22,762	0.04%
2021/09/28	0	0.00	66	59.82	60.60	-66	22,649	-0.29%
2021/09/27	32	61.43	50	60.77	60.50	-18	22,617	-0.08%
2021/09/24	13	61.27	38	63.37	62.90	-25	22,495	-0.11%
2021/09/23	42	60.67	11	60.62	60.00	31	22,317	0.14%
2021/09/22	32	60.02	32	59.63	59.60	0	22,350	0.00%
2021/09/17	15	61.96	2	62.60	62.40	13	22,326	0.06%
2021/09/16	56	62.97	1	63.10	61.80	55	22,421	0.25%
2021/09/15	13	64.08	10	65.05	64.30	3	22,291	0.01%
2021/09/14	87	64.19	150	62.33	64.60	-63	22,151	-0.28%	大賣/
2021/09/13	40	64.48	16	64.03	64.00	24	21,953	0.11%
2021/09/10	26	65.09	22	65.50	65.60	4	21,916	0.02%
2021/09/09	80	65.11	28	65.28	66.40	52	21,738	0.24%
2021/09/08	24	64.37	97	65.20	63.00	-73	21,414	-0.34%
2021/09/07	113	65.42	3	65.17	65.80	110	21,179	0.52%	大買/鉅額交易
2021/09/06	232	67.94	464	67.08	66.40	-232	20,977	-1.11%	大買/大賣/鉅額交易
2021/09/03	24	67.58	14	67.62	67.30	10	20,743	0.05%
2021/09/02	216	66.95	93	65.99	65.80	123	20,805	0.59%	大買/鉅額交易
2021/09/01	63	69.77	50	69.97	69.00	13	20,307	0.06%
2021/08/31	33	69.77	30.1	70.38	71.80	2.9	19,856	0.01%
2021/08/30	140	68.82	26	69.26	70.20	114	19,361	0.59%	大買/鉅額交易
2021/08/27	24	67.82	168.2	68.33	69.10	-144.2	17,627	-0.82%	大賣/鉅額交易
2021/08/26	9	62.59	14	62.83	62.90	-5	16,152	-0.03%
2021/08/25	137.1	61.90	158	61.29	62.00	-20.9	15,912	-0.13%	大買/大賣/
2021/08/24	18	60.69	90	60.98	62.40	-72	15,598	-0.46%
2021/08/23	26	60.01	14	59.86	60.10	12	15,377	0.08%
2021/08/20	119	57.69	7	57.99	58.20	112	15,262	0.73%	大買/鉅額交易
2021/08/19	39	57.44	4	57.55	57.20	35	15,117	0.23%
2021/08/18	66	57.78	120	56.09	59.40	-54	14,921	-0.36%	大賣/
2021/08/17	45	55.89	67	57.35	54.30	-22	14,733	-0.15%
2021/08/16	32	56.88	2	57.50	56.50	30	14,598	0.21%
2021/08/13	295	58.71	290	58.52	56.80	5	14,477	0.03%	大買/大賣/
2021/08/12	17	58.65	35.4	60.63	60.80	-18.4	14,211	-0.13%
2021/08/11	62	59.48	41	59.09	58.80	21	13,972	0.15%
2021/08/10	71	59.24	130	58.91	61.00	-59	13,860	-0.43%	大賣/
2021/08/09	7	60.90	69	61.36	60.40	-62	13,700	-0.45%
2021/08/06	145	63.58	37	62.32	61.70	108	13,599	0.79%	大買/鉅額交易
2021/08/05	30	62.22	20	62.41	63.10	10	13,217	0.08%
2021/08/04	95	63.45	13	62.70	62.70	82	13,128	0.62%
2021/08/03	27.2	63.30	26	63.01	63.00	1.2	12,951	0.01%
2021/08/02	90	62.26	80	62.59	63.00	10	12,488	0.08%
2021/07/30	6	58.88	6	58.30	59.20	0	11,748	0.00%
2021/07/29	7	56.56	3	56.70	57.70	4	11,553	0.03%
2021/07/28	18	53.45	2	56.00	55.70	16	11,426	0.14%
2021/07/27	6	58.10	2	58.45	57.50	4	11,225	0.04%
2021/07/26	0	0.00	1	60.20	59.90	-1	11,074	-0.01%
2021/07/23	4	58.53	8	58.35	57.20	-4	10,768	-0.04%
2021/07/22	25	58.82	24	60.27	59.50	1	10,663	0.01%
2021/07/21	60	59.65	35	59.55	58.50	25	10,434	0.24%
2021/07/20	33	57.41	27.2	57.48	58.30	5.8	9,936	0.06%
2021/07/19	3	54.13	12	55.22	54.40	-9	9,056	-0.10%
2021/07/16	14	52.11	10	52.58	53.30	4	8,738	0.05%
2021/07/15	44.2	52.53	42	52.39	52.40	2.2	8,594	0.03%
2021/07/14	66	55.49	37.4	55.51	55.90	28.7	8,222	0.35%
2021/07/13	12.2	50.33	29.3	50.91	52.10	-17.1	6,875	-0.25%
2021/07/12	9	47.98	1	48.00	48.15	8	5,872	0.14%
2021/07/09	2	47.00	0	46.80	46.90	2	5,727	0.03%
2021/07/08	10	48.12	9	47.66	46.85	1	5,860	0.02%
2021/07/07	1	47.00	9	46.64	47.00	-8	5,729	-0.14%
2021/07/06	14	45.62	6	46.03	45.75	8	5,640	0.14%
2021/07/02	0	0.00	1	44.95	45.20	-1	5,800	-0.02%
2021/06/30	0	0.00	2	44.90	45.20	-2	5,954	-0.03%
2021/06/29	2	45.08	1	44.70	44.50	1	5,939	0.02%
2021/06/28	5	45.30	9	45.72	46.00	-4	5,891	-0.07%
2021/06/25	6	45.62	11	45.43	45.80	-5	5,910	-0.08%
2021/06/24	1	44.50	1	44.70	44.30	0	5,780	0.00%
2021/06/23	2	44.50	0	0.00	44.50	2	5,913	0.03%
2021/06/22	1	43.70	0	0.00	43.90	1	5,920	0.02%
2021/06/21	1	43.25	0	0.00	44.15	1	5,940	0.02%
2021/06/18	0	0.00	3	44.28	44.50	-3	5,988	-0.05%
2021/06/16	0	0.00	1	44.00	43.50	-1	6,072	-0.02%
2021/06/15	1	43.95	0	0.00	43.85	1	6,117	0.02%
2021/06/11	1	44.85	7	44.79	44.20	-6	6,144	-0.10%
2021/06/10	28	45.04	11	45.19	44.50	17	6,097	0.28%
2021/06/09	0	0.00	1	44.20	44.20	-1	5,872	-0.02%
2021/06/08	2	43.70	0	0.00	44.10	2	5,903	0.03%
2021/06/07	0	0.00	1	42.95	43.00	-1	5,914	-0.02%
2021/06/04	0	0.00	1	42.05	41.95	-1	5,935	-0.02%
2021/06/02	1	42.15	13	43.07	42.55	-12	6,102	-0.20%
2021/05/31	11	42.55	25	42.35	42.50	-14	6,250	-0.22%
2021/05/28	3	42.33	0	0.00	42.55	3	6,332	0.05%
2021/05/26	0	0.00	1	40.95	40.60	-1	6,573	-0.02%
2021/05/25	1	40.40	7	40.31	40.30	-6	6,682	-0.09%
2021/05/24	30	39.50	2	39.58	39.60	28	6,805	0.41%
2021/05/21	1	39.50	0	0.00	39.65	1	6,941	0.01%
2021/05/19	1	39.30	0	0.00	39.20	1	7,278	0.01%
2021/05/18	2	38.50	2	38.80	38.80	0	7,498	0.00%
2021/05/17	1	36.60	0	0.00	36.15	1	7,924	0.01%
2021/05/14	0.1	38.40	0	0.00	38.55	0.1	8,395	0.00%
2021/05/13	1	37.95	1	38.35	38.35	0	9,064	0.00%
2021/05/12	4	38.45	1	39.40	38.40	3	9,528	0.03%
2021/05/11	1	41.15	0	0.00	40.55	1	9,544	0.01%
2021/05/10	1	43.00	7	42.83	43.00	-6	9,531	-0.06%
2021/05/07	1	42.25	0	0.00	42.55	1	9,559	0.01%
2021/05/06	1	40.95	0	0.00	40.90	1	9,609	0.01%
2021/05/04	3	42.93	4	42.95	42.95	-1	9,828	-0.01%
2021/05/03	1.1	46.01	7	45.36	44.70	-5.9	9,932	-0.06%
2021/04/29	3	47.43	2	47.50	47.20	1	9,931	0.01%
2021/04/28	6	48.04	2	47.88	48.00	4	10,555	0.04%
2021/04/27	7.3	47.16	5	47.09	47.25	2.3	10,606	0.02%
2021/04/26	9	47.55	4	47.53	47.90	5	10,663	0.05%
2021/04/23	1	45.70	2	45.15	46.00	-1	10,433	-0.01%
2021/04/22	1	46.55	2	44.93	44.70	-1	10,474	-0.01%
2021/04/21	1	46.15	2	46.35	46.10	-1	10,437	-0.01%
2021/04/20	0	0.00	3	45.97	46.05	-3	10,472	-0.03%
2021/04/19	1	45.40	3	45.15	45.35	-2	10,944	-0.02%
2021/04/16	0	0.00	1	45.00	45.05	-1	11,042	-0.01%
2021/04/15	1	44.30	0	0.00	44.50	1	11,014	0.01%
2021/04/14	5	43.75	0	0.00	44.05	5	11,015	0.05%
2021/04/13	0	0.00	5	45.82	45.15	-5	10,919	-0.05%
2021/04/12	0	0.00	3	47.03	46.10	-3	10,932	-0.03%
2021/04/08	4	46.54	0	0.00	46.75	4	10,773	0.04%
2021/04/07	2	46.40	1.5	46.31	46.70	0.5	10,641	0.00%
2021/04/06	4	45.60	3	45.45	45.70	1	10,496	0.01%
2021/04/01	2	45.00	0	0.00	44.90	2	10,468	0.02%
2021/03/30	6.2	45.30	2	45.33	45.35	4.2	10,427	0.04%
2021/03/29	1	46.10	2	46.05	45.85	-1	10,330	-0.01%
2021/03/26	1	45.85	9	46.03	45.90	-8	10,305	-0.08%
2021/03/25	2	45.10	7	44.96	45.20	-5	10,148	-0.05%
2021/03/24	11	44.77	10	44.60	44.60	1	10,119	0.01%
2021/03/23	5	45.64	2	45.35	45.20	3	10,091	0.03%
2021/03/22	0	0.00	2	45.00	45.10	-2	9,994	-0.02%
2021/03/15	0	0.00	3	44.70	43.85	-3	10,186	-0.03%
2021/03/12	5.3	44.31	3	44.35	44.25	2.3	10,161	0.02%
2021/03/11	0	0.00	9	43.50	44.15	-9	10,189	-0.09%
2021/03/10	8	42.90	3	42.83	42.80	5	10,170	0.05%
2021/03/09	5	42.36	6	42.45	42.45	-1	10,149	-0.01%
2021/03/08	0	0.00	2	43.30	43.30	-2	10,122	-0.02%
2021/03/05	3	44.07	0	0.00	43.90	3	10,168	0.03%
2021/03/04	3	44.12	10	43.76	43.60	-7	10,221	-0.07%
2021/03/03	23	44.88	0	0.00	44.80	23	10,155	0.23%
2021/03/02	1	45.90	3	46.30	45.50	-2	10,088	-0.02%
2021/02/26	12	45.75	2	45.53	45.90	10	10,030	0.10%
2021/02/25	8	45.53	5	45.71	45.35	3	10,222	0.03%
2021/02/24	2.4	46.21	1	46.25	45.60	1.4	10,283	0.01%
2021/02/23	2	46.53	2	46.25	46.15	0	10,120	0.00%
2021/02/22	6	46.14	15	46.08	46.80	-9	9,978	-0.09%
2021/02/19	19	46.03	4	47.01	46.15	15	9,808	0.15%
2021/02/18	10	47.70	2	48.35	47.50	8	9,634	0.08%
2021/02/17	21	48.75	7	48.91	49.00	14	9,409	0.15%
2021/02/05	12	47.60	14	47.58	47.55	-2	8,932	-0.02%
2021/02/04	25	46.91	23	46.94	47.80	2	8,421	0.02%
2021/02/03	20	45.02	23.5	45.03	45.70	-3.5	7,728	-0.05%
2021/02/02	3	43.53	0	0.00	43.60	3	7,246	0.04%
2021/01/28	5	43.45	0	0.00	42.80	5	7,095	0.07%
2021/01/27	0	0.00	3	44.70	44.25	-3	7,018	-0.04%
2021/01/26	2	43.98	0	0.00	43.80	2	6,880	0.03%
2021/01/25	0	0.00	3.1	43.31	43.80	-3.1	6,672	-0.05%
2021/01/22	4	41.34	3	41.48	42.20	1	6,492	0.02%
2021/01/21	12	43.61	10	42.55	41.60	2	6,384	0.03%
2021/01/20	11	41.29	14	41.48	42.00	-3	5,695	-0.05%
2021/01/19	5	41.46	12	41.65	40.95	-7	5,494	-0.13%
2021/01/18	9	39.29	10	39.47	40.25	-1	5,361	-0.02%
2021/01/15	11	40.39	17	40.67	39.90	-6	5,287	-0.11%
2021/01/14	8	40.66	5	40.64	40.75	3	5,203	0.06%
2021/01/13	11	40.44	7	40.66	40.40	4	5,162	0.08%
2021/01/12	28	41.50	37	41.87	40.35	-9	5,046	-0.18%
2021/01/11	3	39.53	14.7	39.35	40.35	-11.7	4,488	-0.26%
2021/01/08	18	38.99	11	38.63	38.55	7	4,357	0.16%
2021/01/07	5	38.71	5	38.72	38.90	0	4,347	0.00%
2021/01/06	4	38.84	3	38.88	38.95	1	4,378	0.02%
2021/01/05	7	39.74	6	39.41	39.75	1	4,303	0.02%
2021/01/04	3	38.80	4	38.99	39.00	-1	4,202	-0.02%
2020/12/31	3	38.60	6	38.61	38.65	-3	4,173	-0.07%
2020/12/30	1	38.10	1	38.15	38.15	0	4,137	0.00%
2020/12/29	2	38.10	1	38.15	38.05	1	4,152	0.02%
2020/12/28	1	38.55	2	38.58	38.55	-1	4,160	-0.02%
2020/12/25	3	38.28	4	38.26	38.45	-1	4,141	-0.02%
2020/12/24	4	37.98	1	38.00	37.90	3	4,155	0.07%
2020/12/23	2	37.33	4	37.53	37.50	-2	4,149	-0.05%
2020/12/22	7	37.79	6	37.91	37.10	1	4,176	0.02%
2020/12/21	2	37.93	1	37.90	37.90	1	4,174	0.02%
2020/12/18	3	37.95	4	38.05	37.90	-1	4,163	-0.02%
2020/12/17	3	38.37	8	38.31	38.30	-5	4,162	-0.12%
2020/12/16	5	38.73	2	38.80	38.65	3	4,164	0.07%
2020/12/15	3	38.72	1	39.50	38.15	2	4,202	0.05%
2020/12/14	9	39.27	5	39.39	39.50	4	4,167	0.10%
2020/12/11	2	38.95	1	39.05	39.45	1	4,307	0.02%
2020/12/10	6	40.27	3	40.35	40.10	3	4,403	0.07%
2020/12/09	4	39.59	14	40.66	41.05	-10	4,306	-0.23%
2020/12/08	6	39.33	10	39.33	39.00	-4	4,136	-0.10%
2020/12/07	16	39.31	8	39.21	39.50	8	4,081	0.20%
2020/12/04	5	38.46	8.2	38.50	38.85	-3.2	3,990	-0.08%
2020/12/03	1	38.35	2	38.55	37.90	-1	3,969	-0.03%
2020/12/02	13	38.87	5	38.51	38.40	8	3,929	0.20%
2020/12/01	7	38.07	7	38.09	38.40	0	3,859	0.00%
2020/11/30	6	37.53	6	37.75	37.35	0	3,775	0.00%
2020/11/27	1	37.05	4	37.06	37.15	-3	3,702	-0.08%
2020/11/26	0	0.00	4	36.91	37.00	-4	3,677	-0.11%
2020/11/25	16	37.00	8	36.81	36.80	8	3,678	0.22%
2020/11/24	16	37.55	12	37.64	37.40	4	3,630	0.11%
2020/11/23	5.2	36.02	8	36.16	37.10	-2.8	3,319	-0.08%
2020/11/20	1	34.85	11	35.09	35.20	-10	3,185	-0.31%
2020/11/19	1	34.90	27	34.91	34.85	-26	3,193	-0.81%
2020/11/18	2	35.20	0	0.00	35.10	2	3,224	0.06%
2020/11/17	0	0.00	2	35.60	35.35	-2	3,246	-0.06%
2020/11/16	2	35.18	1	35.15	35.15	1	3,318	0.03%
2020/11/13	1	34.80	0	0.00	34.80	1	3,385	0.03%
2020/11/12	0	0.00	1	34.95	34.80	-1	3,481	-0.03%
2020/11/11	1	34.60	1	34.70	34.75	0	3,532	0.00%
2020/11/10	2	34.65	53	34.42	34.60	-51	3,568	-1.43%
2020/11/09	3	34.58	11	34.45	34.80	-8	3,603	-0.22%
2020/11/06	26	34.05	1	33.95	33.95	25	3,620	0.69%
2020/11/03	10	33.10	0	0.00	33.05	10	3,824	0.26%
2020/11/02	1	32.85	1	32.80	32.95	0	3,984	0.00%
2020/10/30	0	0.00	5	34.11	33.35	-5	4,038	-0.12%
2020/10/29	3	33.83	3	33.90	34.10	0	4,100	0.00%
2020/10/28	12	34.55	2	34.78	34.30	10	4,352	0.23%
2020/10/27	1	34.65	13	34.45	34.65	-12	4,642	-0.26%
2020/10/26	2	34.53	2	34.65	34.25	0	4,662	0.00%
2020/10/22	2	33.98	11	33.77	33.70	-9	4,735	-0.19%
2020/10/21	1	33.95	2	33.80	33.95	-1	4,887	-0.02%
2020/10/20	2	33.60	15	33.56	33.60	-13	5,017	-0.26%
2020/10/19	1	33.40	0	0.00	33.45	1	5,054	0.02%
2020/10/16	6	33.46	2.3	33.56	33.30	3.7	5,070	0.07%
2020/10/15	1	33.95	2	34.13	33.90	-1	5,070	-0.02%
2020/10/14	3	34.17	5	33.89	34.40	-2	5,048	-0.04%
2020/10/13	2	33.48	12	33.53	33.55	-10	5,005	-0.20%
2020/10/12	9	33.47	25	33.51	33.30	-16	5,010	-0.32%
2020/10/08	2	33.55	6	33.50	33.25	-4	5,058	-0.08%
2020/10/07	2	33.33	10	33.35	33.50	-8	5,122	-0.16%
2020/10/06	1	33.45	1	33.55	33.30	0	5,170	0.00%
2020/10/05	2	32.85	0	0.00	33.10	2	5,263	0.04%
2020/09/30	2	32.43	3	32.48	32.65	-1	5,318	-0.02%
2020/09/29	7	32.33	8	32.41	32.40	-1	5,404	-0.02%
2020/09/25	6	31.36	3	31.08	30.90	3	5,483	0.05%
2020/09/24	17	32.06	5	32.07	31.80	12	5,502	0.22%
2020/09/23	5	32.96	1	33.50	32.85	4	5,527	0.07%
2020/09/22	5	32.97	3	33.05	33.25	2	5,604	0.04%
2020/09/21	13	33.52	6	33.68	33.40	7	5,656	0.12%
2020/09/18	5	34.11	1	34.10	34.10	4	5,642	0.07%
2020/09/17	0	0.00	3	34.80	34.45	-3	5,611	-0.05%
2020/09/16	4	34.85	4	35.18	34.70	0	5,604	0.00%
2020/09/15	3	34.67	51	34.41	34.95	-48	5,436	-0.88%
2020/09/14	1	32.70	2	32.75	33.00	-1	5,267	-0.02%
2020/09/11	14	32.55	9	32.54	32.60	5	5,289	0.09%
2020/09/10	1	33.15	2	33.30	32.80	-1	5,304	-0.02%
2020/09/09	11	32.63	6	32.67	33.05	5	5,330	0.09%
2020/09/08	20	33.31	36	33.10	33.05	-16	5,419	-0.30%
2020/09/07	22	32.35	3	32.73	32.35	19	5,447	0.35%
2020/09/04	11	32.37	5	32.54	32.75	6	5,569	0.11%
2020/09/03	2	33.23	4	33.20	33.05	-2	5,579	-0.04%
2020/09/02	7	32.82	9	32.90	32.95	-2	5,588	-0.04%
2020/09/01	28	32.49	6	32.52	32.35	22	5,650	0.39%
2020/08/31	15	32.94	3	33.05	32.75	12	5,688	0.21%
2020/08/28	3	32.97	17	33.03	33.35	-14	5,865	-0.24%
2020/08/27	39	32.65	7	33.00	32.85	32	5,926	0.54%
2020/08/26	4	33.06	17	33.16	33.00	-13	5,919	-0.22%
2020/08/25	7	32.45	9	32.52	32.65	-2	5,890	-0.03%
2020/08/24	26	32.15	10	32.69	32.15	16	5,881	0.27%
2020/08/21	13	32.70	20	32.73	32.70	-7	5,853	-0.12%
2020/08/20	30	31.82	7	32.71	32.25	23	5,848	0.39%
2020/08/19	38	33.74	39	33.92	33.75	-1	5,801	-0.02%
2020/08/18	56	34.11	7	34.47	33.95	49	5,846	0.84%
2020/08/17	4	34.91	17	34.87	35.00	-13	5,772	-0.23%
2020/08/14	16	34.19	11	34.60	34.80	5	5,708	0.09%
2020/08/13	5	34.50	1	35.00	34.30	4	5,671	0.07%
2020/08/12	10	34.56	5	34.76	34.70	5	5,644	0.09%
2020/08/11	11	34.65	7	34.64	34.80	4	5,583	0.07%
2020/08/10	10	35.86	0	0.00	35.30	10	5,515	0.18%
2020/08/07	4	35.29	1	35.35	35.45	3	5,450	0.06%
2020/08/06	12	36.32	12.3	35.61	35.90	-0.3	5,404	-0.01%
2020/08/05	2	37.30	0	0.00	36.70	2	5,255	0.04%
2020/08/04	7	36.51	4	36.65	36.75	3	5,218	0.06%
2020/08/03	16	36.18	17	36.29	36.45	-1	5,143	-0.02%
2020/07/31	10	34.46	45	34.76	34.95	-35	4,912	-0.71%
2020/07/30	0	0.00	6	31.53	32.30	-6	4,610	-0.13%
2020/07/29	0	0.00	3	30.87	30.90	-3	4,649	-0.06%
2020/07/28	19	30.38	3	30.43	30.15	16	4,768	0.34%
2020/07/27	1	32.70	7	33.21	32.25	-6	4,685	-0.13%
2020/07/24	3	32.33	0	0.00	32.25	3	4,558	0.07%
2020/07/23	0	0.00	2	31.70	31.80	-2	4,428	-0.05%
2020/07/20	1	30.55	0	0.00	30.55	1	4,428	0.02%
2020/07/17	2	30.60	0	0.00	30.50	2	4,447	0.04%
2020/07/16	3	30.90	0	0.00	31.00	3	4,482	0.07%
2020/07/13	0	0.00	8.1	31.27	31.65	-8.1	4,571	-0.18%
2020/07/10	8	30.23	1	31.00	30.30	7	4,574	0.15%
2020/07/09	1	31.75	0	0.00	31.40	1	4,498	0.02%
2020/07/08	3	32.07	2	31.95	32.15	1	4,445	0.02%
2020/07/07	5	32.40	6	32.50	32.80	-1	4,418	-0.02%
2020/07/06	7	32.69	0	0.00	32.65	7	4,426	0.16%
2020/07/03	12	32.40	31	32.53	32.30	-19	4,460	-0.43%
2020/07/02	7	32.86	11	32.83	32.75	-4	4,493	-0.09%
2020/07/01	20	32.15	10	32.13	32.20	10	4,460	0.22%
2020/06/30	10	31.54	8	31.63	31.80	2	4,413	0.05%
2020/06/22	2	30.38	0	0.00	30.80	2	4,451	0.04%
2020/06/19	2	30.48	13	30.52	30.35	-11	4,535	-0.24%
2020/06/18	4	30.33	0	0.00	30.30	4	4,557	0.09%
2020/06/17	4	30.24	0	0.00	30.30	4	4,537	0.09%
2020/06/16	0	0.00	5	30.85	30.70	-5	4,530	-0.11%
2020/06/15	17	31.06	10	31.09	30.70	7	4,577	0.15%
2020/06/12	7	29.49	2	30.20	30.45	5	4,497	0.11%
2020/06/11	34	30.74	26	30.57	29.60	8	4,459	0.18%
2020/06/10	4	30.78	0	0.00	30.80	4	4,402	0.09%
2020/06/09	0	0.00	2	31.10	30.80	-2	4,470	-0.04%
2020/06/08	6	30.93	3	30.92	30.65	3	4,503	0.07%
2020/06/04	0	0.00	5	30.41	30.55	-5	4,420	-0.11%
2020/06/03	0	0.00	1	29.60	29.65	-1	4,252	-0.02%
2020/06/01	0	0.00	1	28.65	28.70	-1	4,240	-0.02%
2020/05/27	2	28.80	24	28.96	28.80	-22	4,249	-0.52%
2020/05/26	1	29.10	0	0.00	28.95	1	4,241	0.02%
2020/05/25	19	29.14	9	28.88	29.35	10	4,181	0.24%
2020/05/22	1	28.10	5	28.06	28.05	-4	4,050	-0.10%
2020/05/21	0	0.00	2	27.95	28.10	-2	4,023	-0.05%
2020/05/20	2	27.85	1	28.00	27.85	1	4,022	0.02%
2020/05/19	0	0.00	10	27.96	28.10	-10	4,008	-0.25%
2020/05/18	12	27.39	3	27.35	27.40	9	3,966	0.23%
2020/05/15	8	27.19	11	27.46	27.15	-3	3,946	-0.08%
2020/05/14	9	27.62	5	27.95	27.15	4	3,911	0.10%
2020/05/13	2	27.75	2	27.88	28.10	0	3,902	0.00%
2020/05/12	4	27.76	2	27.95	27.75	2	3,890	0.05%
2020/05/11	10	28.25	9	28.27	28.15	1	3,897	0.03%
2020/05/08	3	28.25	6	28.42	28.05	-3	3,872	-0.08%
2020/05/07	4	27.74	2	28.10	28.10	2	3,859	0.05%
2020/05/06	3	27.85	3	27.90	27.80	0	3,840	0.00%
2020/05/05	16	27.92	17	27.99	27.85	-1	3,815	-0.03%
2020/05/04	4	26.90	22	27.00	27.35	-18	3,726	-0.48%
2020/04/30	0	0.00	2	26.25	26.35	-2	3,590	-0.06%
2020/04/29	20	25.99	0	0.00	25.75	20	3,554	0.56%
2020/04/28	2	25.55	4	25.90	25.85	-2	3,526	-0.06%
2020/04/27	0	0.00	9	25.78	25.75	-9	3,534	-0.25%
2020/04/24	7	25.50	0	0.00	25.50	7	3,513	0.20%
2020/04/23	2	25.60	0	0.00	25.55	2	3,487	0.06%
2020/04/22	0	0.00	2	25.03	25.10	-2	3,449	-0.06%
2020/04/21	2	25.60	0	0.00	24.85	2	3,421	0.06%
2020/04/20	3	25.73	13	25.85	25.90	-10	3,365	-0.30%
2020/04/17	10	25.97	4	25.98	25.25	6	3,304	0.18%
2020/04/16	0	0.00	11	24.33	24.70	-11	3,136	-0.35%
2020/04/15	2	24.70	3	24.70	24.55	-1	3,114	-0.03%
2020/04/14	6	24.40	0	0.00	24.40	6	3,060	0.20%
2020/04/10	8	24.26	0	0.00	24.20	8	3,026	0.26%
2020/04/09	6	23.75	4	24.00	23.95	2	2,994	0.07%
2020/04/08	1	22.60	1	23.20	23.40	0	2,976	0.00%
2020/04/07	0	0.00	6	22.13	22.40	-6	2,906	-0.21%
2020/04/06	1	21.00	1	20.95	21.40	0	2,817	0.00%
2020/04/01	1	20.80	1	20.90	20.85	0	2,783	0.00%
2020/03/31	7	20.84	5	20.71	20.85	2	2,757	0.07%
2020/03/30	1	20.40	1	20.30	20.50	0	2,727	0.00%
2020/03/27	6	21.28	23	21.21	20.80	-17	2,718	-0.63%
2020/03/26	21	20.77	0	0.00	20.80	21	2,676	0.78%
2020/03/23	1	19.60	0	0.00	19.65	1	2,728	0.04%
2020/03/20	1	20.10	16	20.21	20.50	-15	2,836	-0.53%
2020/03/19	12	19.35	2	19.75	18.90	10	2,825	0.35%
2020/03/18	3	21.53	5	21.42	21.00	-2	2,828	-0.07%
2020/03/17	8	21.64	3	21.53	21.50	5	2,823	0.18%
2020/03/16	12	23.18	2	22.35	22.35	10	2,763	0.36%
2020/03/13	3	23.33	1	23.25	23.80	2	2,671	0.07%
2020/03/12	1	26.10	1	25.75	25.10	0	2,557	0.00%
2020/03/11	5	27.15	0	0.00	26.75	5	2,497	0.20%
2020/03/10	3	26.37	5	26.99	27.25	-2	2,464	-0.08%
2020/03/05	4	27.61	0	0.00	27.30	4	2,300	0.17%
2020/03/03	4	26.49	4	26.61	26.55	0	2,187	0.00%
2020/03/02	1	26.15	1	26.10	26.10	0	2,165	0.00%
2020/02/27	1	26.45	3	27.33	26.40	-2	2,173	-0.09%
2020/02/26	4	27.35	2	27.38	27.40	2	2,128	0.09%
2020/02/25	8	27.66	1	27.50	27.55	7	2,103	0.33%
2020/02/24	0	0.00	1	27.55	27.55	-1	2,091	-0.05%
2020/02/21	0	0.00	1	27.15	27.70	-1	2,087	-0.05%
2020/02/20	8	27.22	2	27.25	27.20	6	2,062	0.29%
2020/02/19	3	27.42	0	0.00	27.35	3	2,047	0.15%
2020/02/17	0	0.00	1	27.50	27.40	-1	2,034	-0.05%
2020/02/14	1	27.55	1	27.30	27.55	0	2,024	0.00%
2020/02/13	4	27.35	3	27.57	27.20	1	1,988	0.05%
2020/02/12	3	27.38	1	27.20	27.40	2	1,964	0.10%
2020/02/11	2	26.65	1	26.85	26.90	1	1,937	0.05%
2020/02/07	2	26.80	2	27.25	26.85	0	1,905	0.00%
2020/02/06	3	27.08	1	27.05	27.40	2	1,885	0.11%
2020/02/03	2	25.60	0	0.00	26.10	2	1,851	0.11%
2020/01/15	2	29.55	0	0.00	29.60	2	1,931	0.10%
2020/01/09	1	29.20	0	0.00	29.20	1	1,932	0.05%
2020/01/07	8	29.16	0	0.00	29.10	8	1,917	0.42%
2020/01/06	6	29.69	0	0.00	29.55	6	1,896	0.32%
2020/01/03	7	30.50	0	0.00	30.40	7	1,868	0.37%
2020/01/02	0	0.00	5	31.59	31.45	-5	1,822	-0.27%
2019/12/31	2	30.35	0	0.00	30.85	2	1,741	0.11%
2019/12/26	0	0.00	1	30.95	30.75	-1	1,712	-0.06%
2019/12/25	1	30.65	0	0.00	30.55	1	1,689	0.06%
2019/12/24	4	30.43	0	0.00	30.40	4	1,683	0.24%
2019/12/23	0	0.00	2	31.45	30.75	-2	1,663	-0.12%
2019/12/20	1	30.75	4	31.00	30.70	-3	1,624	-0.18%
2019/12/18	1	30.20	6	30.33	30.10	-5	1,458	-0.34%
2019/12/17	2	30.08	14	29.94	30.20	-12	1,402	-0.86%
2019/12/16	0	0.00	0.2	29.00	29.05	-0.2	1,370	-0.01%
2019/12/13	2	28.95	4	29.15	28.65	-2	1,375	-0.15%
2019/12/11	0	0.00	2	28.30	28.25	-2	1,236	-0.16%
2019/12/09	0	0.00	0.1	28.30	28.25	-0.1	1,247	-0.01%
2019/12/06	2	28.20	0	0.00	28.45	2	1,248	0.16%
2019/12/05	0	0.00	5	27.95	28.15	-5	1,244	-0.40%
2019/12/04	2	27.60	0	0.00	27.70	2	1,246	0.16%
2019/11/29	0	0.00	3	27.75	27.60	-3	1,302	-0.23%
2019/11/28	5	27.95	0	0.00	27.95	5	1,334	0.37%
2019/11/27	0	0.00	5	28.30	28.05	-5	1,343	-0.37%
2019/11/26	11	28.15	6	28.28	28.05	5	1,358	0.37%
2019/11/13	2	27.90	0	0.00	27.65	2	1,433	0.14%
2019/11/08	3	27.80	0	0.00	27.75	3	1,446	0.21%
2019/11/07	2	28.00	0	0.00	27.95	2	1,447	0.14%
2019/11/06	2	28.30	0	0.00	28.35	2	1,440	0.14%
2019/11/05	2	28.60	1	28.70	28.55	1	1,441	0.07%
2019/11/01	3	28.15	1	28.30	28.30	2	1,446	0.14%
2019/10/31	6	28.43	5	28.59	28.40	1	1,470	0.07%
2019/10/30	2	28.48	3	28.57	28.50	-1	1,465	-0.07%
2019/10/29	3	28.58	8	28.93	28.65	-5	1,472	-0.34%
2019/10/28	1	28.25	3	28.40	28.50	-2	1,396	-0.14%
2019/10/22	3	27.65	0	0.00	27.70	3	1,493	0.20%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/09	0	0.00	2	27.70	27.55	-2	1,605	-0.12%
2019/10/03	2	27.90	0	0.00	27.90	2	1,656	0.12%
2019/09/26	1	28.55	0	0.00	28.30	1	1,650	0.06%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/24	0	0.00	1	29.00	28.95	-1	1,667	-0.06%
2019/09/20	2	28.58	3	28.73	28.80	-1	1,704	-0.06%
2019/09/19	1	28.90	9	28.61	28.60	-8	1,695	-0.47%
2019/09/16	2	27.75	0	0.00	27.75	2	1,591	0.13%
2019/09/11	0	0.00	1	27.95	27.80	-1	1,627	-0.06%
2019/09/04	6	27.95	0	0.00	27.85	6	1,615	0.37%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/23	2	27.75	0	0.00	27.70	2	1,531	0.13%
2019/08/20	1	28.35	1	28.20	27.90	0	1,544	0.00%
2019/08/19	2	29.60	0	0.00	29.80	2	1,512	0.13%
2019/08/05	2	28.90	0	0.00	28.70	2	1,516	0.13%
2019/08/02	4	29.10	0	0.00	29.10	4	1,510	0.26%
2019/08/01	2	29.95	0	0.00	29.85	2	1,504	0.13%
2019/07/30	5	30.48	0	0.00	30.35	5	1,483	0.34%
2019/07/29	0	0.00	3	31.30	31.30	-3	1,473	-0.20%
2019/07/26	0	0.00	0.1	31.80	31.70	-0.1	1,483	-0.01%
2019/07/25	1	31.70	2	32.00	31.80	-1	1,496	-0.07%
2019/07/24	0	0.00	5	31.72	31.55	-5	1,488	-0.34%
2019/07/23	0	0.00	5	30.77	30.95	-5	1,441	-0.35%
2019/07/22	0	0.00	2	30.15	30.15	-2	1,430	-0.14%
2019/07/12	0	0.00	2	29.95	29.75	-2	1,821	-0.11%
2019/07/11	1	29.60	4	29.68	29.80	-3	1,864	-0.16%
2019/07/09	1	28.80	0	0.00	28.80	1	2,046	0.05%
2019/07/04	2	29.00	0	0.00	29.10	2	2,436	0.08%
2019/07/03	2	29.10	0	0.00	29.10	2	2,615	0.08%
2019/07/01	3	29.25	0	0.00	29.40	3	2,727	0.11%
2019/06/28	0	0.00	1	28.35	28.95	-1	2,715	-0.04%
2019/06/27	2	28.60	3	28.67	28.50	-1	2,708	-0.04%
2019/06/25	2.1	27.80	0	0.00	27.75	2.1	2,702	0.08%
2019/06/24	0	0.00	1	28.25	28.10	-1	2,732	-0.04%
2019/06/21	3	27.83	2	28.30	28.30	1	2,737	0.04%
2019/06/20	1	28.00	0	0.00	27.90	1	2,736	0.04%
2019/06/19	4	27.50	0	0.00	27.70	4	2,791	0.14%
2019/06/17	2	27.43	0	0.00	27.30	2	2,800	0.07%
2019/06/14	1	27.25	0	0.00	27.80	1	2,803	0.04%
2019/06/13	0	0.00	1	27.45	27.35	-1	2,811	-0.04%
2019/06/12	1	27.35	0	0.00	27.80	1	2,829	0.04%
2019/06/05	2	27.10	0	0.00	27.10	2	2,842	0.07%
2019/06/03	1	26.85	0	0.00	26.80	1	2,887	0.03%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/27	0	0.00	0.5	26.45	26.30	-0.5	3,115	-0.02%
2019/05/17	0	0.00	1	27.30	27.35	-1	3,188	-0.03%
2019/05/15	2	28.25	0	0.00	28.20	2	3,185	0.06%
2019/05/09	2	30.00	0	0.00	29.35	2	3,345	0.06%
2019/05/08	3	30.20	0	0.00	30.20	3	3,372	0.09%
2019/05/03	0	0.00	2	31.80	31.70	-2	3,502	-0.06%
2019/04/24	0	0.00	15	32.55	32.00	-15	3,463	-0.43%
2019/04/22	0	0.00	10	32.65	32.75	-10	3,333	-0.30%
2019/04/19	0	0.00	2	32.08	31.60	-2	3,262	-0.06%
2019/04/18	6	32.39	19	31.45	30.90	-13	3,215	-0.40%
2019/04/17	11	32.02	0	0.00	32.00	11	3,118	0.35%
2019/04/15	0	0.00	7	31.39	32.00	-7	3,012	-0.23%
2019/04/12	16	31.07	34	30.84	30.85	-18	2,884	-0.62%
2019/04/11	19	30.73	11	31.04	30.20	8	2,805	0.29%
2019/04/10	20	31.27	2	31.35	31.40	18	2,672	0.67%
2019/04/09	12	30.35	5	30.70	31.40	7	2,513	0.28%
2019/04/08	0	0.00	2	29.90	29.70	-2	2,339	-0.09%
2019/04/03	16	29.17	5	29.57	29.50	11	2,276	0.48%
2019/04/02	0	0.00	1	28.75	28.85	-1	2,212	-0.05%
2019/04/01	4	28.58	1	28.80	28.65	3	2,206	0.14%
2019/03/29	5	28.48	0	0.00	28.50	5	2,191	0.23%
2019/03/27	2	28.90	0	0.00	28.95	2	2,167	0.09%
2019/03/22	0	0.00	8	29.74	29.95	-8	2,122	-0.38%
2019/03/21	1	29.05	0	0.00	29.20	1	2,059	0.05%
2019/03/20	2	28.85	0	0.00	28.95	2	2,060	0.10%
2019/03/19	2	29.15	2	29.30	29.20	0	2,069	0.00%
2019/03/15	2	28.70	0	0.00	28.70	2	2,063	0.10%
2019/03/12	0	0.00	2	29.40	29.60	-2	2,197	-0.09%
2019/03/08	2	28.80	1	29.00	29.00	1	2,241	0.04%
2019/03/07	3	29.75	1	29.50	29.15	2	2,263	0.09%
2019/03/06	1	29.95	1	29.80	29.75	0	2,291	0.00%
2019/03/05	6	30.48	3	30.45	30.10	3	2,285	0.13%
2019/03/04	2	29.90	0	0.00	30.30	2	2,234	0.09%
2019/02/26	0	0.00	1	30.20	30.10	-1	2,152	-0.05%
2019/02/25	6	29.88	2	30.03	30.00	4	2,123	0.19%
2019/02/21	0	0.00	1	30.25	30.30	-1	2,172	-0.05%
2019/02/20	0	0.00	5	29.94	30.00	-5	2,164	-0.23%
2019/02/19	2	29.35	0	0.00	29.30	2	2,154	0.09%
2019/02/18	0	0.00	3	29.57	29.55	-3	2,182	-0.14%
2019/02/13	3	29.00	2	29.15	29.00	1	2,299	0.04%
2019/02/11	0	0.00	2	30.00	30.05	-2	2,249	-0.09%
2019/01/30	0	0.00	10	29.46	29.75	-10	2,234	-0.45%
2019/01/29	0	0.00	6.2	29.66	29.50	-6.2	2,198	-0.28%
2019/01/28	4	29.70	8	29.78	29.65	-4	2,166	-0.18%
2019/01/25	0	0.00	14	28.63	28.90	-14	2,112	-0.66%
2019/01/24	4	28.10	10	28.15	28.10	-6	2,094	-0.29%
2019/01/23	4	28.00	0	0.00	28.10	4	2,127	0.19%
2019/01/22	0	0.00	32	28.44	28.30	-32	2,150	-1.49%
2019/01/21	0	0.00	8	27.98	27.80	-8	2,136	-0.37%
2019/01/18	1	27.25	4	27.35	27.35	-3	2,203	-0.14%
2019/01/17	0	0.00	6	27.38	27.10	-6	2,337	-0.26%
2019/01/16	0	0.00	5	27.18	27.05	-5	2,355	-0.21%
2019/01/15	9	26.65	0	0.00	26.65	9	2,370	0.38%
2019/01/14	28	26.72	0	0.00	26.70	28	2,402	1.17%
2019/01/10	3	26.50	0	0.00	26.90	3	2,491	0.12%
2019/01/09	6	26.33	2	26.35	26.60	4	2,492	0.16%
2019/01/04	5	25.60	0	0.00	25.35	5	2,674	0.19%
2019/01/02	0	0.00	5	25.99	26.05	-5	2,675	-0.19%
2018/12/28	0	0.00	2	26.10	26.00	-2	2,689	-0.07%
2018/12/27	0	0.00	3	26.15	26.00	-3	2,727	-0.11%
2018/12/26	4	26.10	4	26.05	25.90	0	2,747	0.00%
2018/12/24	1	26.05	3	26.37	26.40	-2	2,762	-0.07%
2018/12/22	0	0.00	2	26.15	26.50	-2	2,773	-0.07%
2018/12/21	3	26.07	1	26.15	26.15	2	2,784	0.07%
2018/12/20	14	26.49	5	26.48	26.30	9	2,773	0.32%
2018/12/19	0	0.00	2	27.00	27.00	-2	2,767	-0.07%
2018/12/18	15	27.16	0	0.00	27.20	15	2,763	0.54%
2018/12/17	6	27.42	0	0.00	27.40	6	2,799	0.21%
2018/12/14	0.5	27.75	2	27.70	27.75	-1.5	2,825	-0.05%
2018/12/13	4	27.49	6	27.48	27.55	-2	2,863	-0.07%
2018/12/12	15	27.43	0	0.00	27.50	15	2,866	0.52%
2018/12/06	4	28.10	0	0.00	27.40	4	2,906	0.14%
2018/12/05	4	29.18	0	0.00	28.95	4	2,870	0.14%
2018/12/04	2	30.40	1	31.10	30.50	1	2,815	0.04%
2018/12/03	1	30.45	2	30.30	30.65	-1	2,805	-0.04%
2018/11/30	2	29.95	0	0.00	29.50	2	2,778	0.07%
2018/11/29	0	0.00	6	30.18	30.05	-6	2,762	-0.22%
2018/11/27	0	0.00	2	28.50	28.70	-2	2,775	-0.07%
2018/11/26	6	28.38	4	28.53	28.25	2	2,794	0.07%
2018/11/23	1	28.80	1	28.75	28.50	0	2,814	0.00%
2018/11/22	2	29.30	4	30.00	29.20	-2	2,811	-0.07%
2018/11/21	8	28.86	16	29.41	30.30	-8	2,803	-0.29%
2018/11/20	15	29.36	1	29.35	29.30	14	2,757	0.51%
2018/11/16	4	29.78	2	29.68	29.70	2	2,738	0.07%
2018/11/15	2	29.80	0	0.00	29.90	2	2,759	0.07%
2018/11/14	2	29.00	2	29.95	29.80	0	2,760	0.00%
2018/11/13	4	28.20	6	28.92	29.40	-2	2,715	-0.07%
2018/11/12	0	0.00	6	28.60	28.95	-6	2,678	-0.22%
2018/11/09	5	28.18	3	28.08	28.20	2	2,660	0.08%
2018/11/08	4	28.11	5	28.09	28.05	-1	2,705	-0.04%
2018/11/07	7	27.21	11	27.35	27.60	-4	2,721	-0.15%
2018/11/06	9	26.76	6	26.99	26.50	3	2,798	0.11%
2018/11/05	7	27.76	7	27.88	27.85	0	2,967	0.00%
2018/11/02	6	28.11	4	28.13	27.80	2	3,017	0.07%
2018/10/31	0	0.00	1	26.95	26.85	-1	3,011	-0.03%
2018/10/26	2	24.50	3	25.03	25.30	-1	3,061	-0.03%
2018/10/25	3	25.22	0	0.00	25.20	3	3,021	0.10%
2018/10/24	1	27.70	0	0.00	28.00	1	2,927	0.03%
2018/10/22	0	0.00	10	28.50	28.75	-10	2,944	-0.34%
2018/10/19	10	27.05	2	27.30	27.40	8	2,932	0.27%
2018/10/18	6	28.03	0	0.00	27.85	6	2,889	0.21%
2018/10/15	1	29.35	1	28.95	28.90	0	2,968	0.00%
2018/10/12	3	28.13	1	28.05	28.85	2	2,954	0.07%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/05	0	0.00	1	35.00	34.40	-1	2,951	-0.03%
2018/10/03	0	0.00	1	36.90	36.60	-1	2,930	-0.03%
2018/09/25	0	0.00	10	37.52	37.45	-10	3,050	-0.33%
2018/09/21	10	37.55	0	0.00	37.55	10	3,052	0.33%
2018/09/20	0	0.00	1	37.60	37.85	-1	3,020	-0.03%
2018/09/19	2	37.93	1	37.60	37.55	1	3,032	0.03%
2018/09/07	1	37.10	0	0.00	37.20	1	3,065	0.03%
2018/09/04	1	39.10	0	0.00	38.80	1	3,099	0.03%
2018/09/03	1	38.35	1	39.10	38.20	0	3,120	0.00%
2018/08/23	0	0.00	1	35.40	35.30	-1	3,249	-0.03%
2018/08/09	0	0.00	17	39.05	38.80	-17	2,966	-0.57%
2018/08/07	1	38.40	1	38.40	38.50	0	2,940	0.00%
2018/08/02	1	36.95	0	0.00	36.80	1	2,929	0.03%
2018/08/01	17	38.58	0	0.00	38.25	17	2,902	0.59%
2018/07/31	0	0.00	1	37.95	38.15	-1	2,886	-0.03%
2018/07/30	0	0.00	2	37.45	37.60	-2	2,894	-0.07%
2018/07/27	1	37.15	16	37.90	37.15	-15	2,927	-0.51%
2018/07/26	1	36.60	0	0.00	37.20	1	2,906	0.03%
2018/07/25	16	37.20	0	0.00	36.85	16	2,894	0.55%
2018/07/24	1	36.55	0	0.00	36.60	1	2,867	0.03%
2018/07/20	0	0.00	1	36.80	36.55	-1	2,849	-0.04%
2018/07/16	0	0.00	2	35.43	35.65	-2	2,794	-0.07%
2018/07/13	0	0.00	1	33.65	34.20	-1	2,761	-0.04%
2018/07/06	2	32.55	1	32.95	32.65	1	2,960	0.03%
2018/07/05	1	33.15	0	0.00	33.05	1	2,969	0.03%
2018/07/04	0	0.00	2	34.00	34.00	-2	3,008	-0.07%
2018/07/03	2	33.90	0	0.00	33.15	2	3,075	0.07%
2018/06/28	2	33.83	0	0.00	33.65	2	3,114	0.06%
2018/06/27	1	34.05	0	0.00	34.00	1	3,144	0.03%
2018/06/12	1	36.55	0	0.00	36.80	1	3,267	0.03%
2018/06/11	1	37.05	2	36.88	36.85	-1	3,349	-0.03%
2018/06/08	0	0.00	1	36.00	35.80	-1	3,497	-0.03%
2018/06/07	0	0.00	3	36.15	35.80	-3	3,683	-0.08%
2018/06/06	3	35.55	0	0.00	35.55	3	3,846	0.08%
2018/06/05	1	35.70	0	0.00	35.75	1	4,042	0.02%
2018/06/04	0	0.00	5	35.80	36.10	-5	4,036	-0.12%
2018/06/01	5	35.30	1	35.65	35.50	4	4,051	0.10%
2018/05/29	1	35.30	1	35.55	35.40	0	3,983	0.00%
2018/05/28	0.9	35.75	1	35.60	35.95	-0.1	3,970	0.00%
2018/05/14	1	35.40	2	35.70	35.50	-1	4,615	-0.02%
2018/05/10	0	0.00	2	34.10	34.30	-2	4,671	-0.04%
2018/05/09	0	0.00	4	34.15	34.00	-4	4,718	-0.08%
2018/05/07	4	33.90	5	33.75	33.90	-1	4,826	-0.02%
2018/05/04	3	33.42	1	33.35	33.55	2	4,839	0.04%
2018/05/02	1	33.05	0	0.00	33.15	1	4,881	0.02%
2018/04/30	0	0.00	1	33.65	33.60	-1	4,954	-0.02%
2018/04/24	3	33.15	3	33.10	32.85	0	6,222	0.00%
2018/04/23	3	34.62	0	0.00	34.00	3	6,272	0.05%
2018/04/20	2	35.55	1	36.35	35.65	1	6,335	0.02%
2018/04/19	2	36.13	1	36.45	36.50	1	6,414	0.02%
2018/04/17	2	35.80	2	35.95	36.00	0	6,588	0.00%
2018/04/10	1	38.00	1	37.40	37.70	0	6,837	0.00%
2018/04/09	0	0.00	1	38.80	38.90	-1	6,836	-0.01%
2018/03/31	1	38.00	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/28	1	37.70	1	38.25	37.55	0	7,406	0.00%
2018/03/27	1	37.90	0	0.00	37.85	1	7,408	0.01%
2018/03/23	1	36.60	0	0.00	37.20	1	7,427	0.01%
2018/03/22	1	37.85	2	38.00	37.85	-1	7,406	-0.01%
2018/03/20	3	37.90	0	0.00	37.90	3	7,407	0.04%
2018/03/19	0	0.00	2	37.65	37.80	-2	7,400	-0.03%
2018/03/16	0	0.00	1	37.85	37.90	-1	7,473	-0.01%
2018/03/15	1	38.95	0	0.00	39.10	1	7,429	0.01%
2018/03/14	0	0.00	11	39.72	39.80	-11	7,379	-0.15%
2018/03/13	4	38.16	3	38.60	38.80	1	7,255	0.01%
2018/03/12	6	37.86	0	0.00	37.95	6	7,125	0.08%
2018/03/09	0	0.00	1	36.90	37.15	-1	6,989	-0.01%
2018/03/07	0	0.00	1	36.50	35.60	-1	7,052	-0.01%
2018/02/27	1	36.15	0	0.00	35.55	1	7,673	0.01%
2018/02/26	1	36.05	0	0.00	36.05	1	7,720	0.01%
2018/02/23	1	35.90	0	0.00	35.90	1	7,768	0.01%
2018/02/21	0	0.00	4	34.46	34.95	-4	8,019	-0.05%
2018/02/12	0	0.00	5	31.98	32.10	-5	8,202	-0.06%
2018/02/09	8	30.83	0	0.00	31.05	8	8,523	0.09%
2018/02/07	2	35.35	2	35.55	35.00	0	8,611	0.00%
2018/02/06	7	35.27	9	34.80	34.30	-2	8,842	-0.02%
2018/02/05	2	36.20	7	37.05	37.50	-5	8,928	-0.06%
2018/02/02	5	37.64	2	37.58	37.25	3	9,186	0.03%
2018/02/01	5	37.82	0	0.00	37.70	5	9,589	0.05%
2018/01/31	8	37.13	0	0.00	38.35	8	9,867	0.08%
2018/01/30	3	37.90	5	37.95	37.90	-2	9,838	-0.02%
2018/01/29	0	0.00	2	39.10	38.95	-2	9,850	-0.02%
2018/01/26	0	0.00	4	38.80	38.90	-4	9,919	-0.04%
2018/01/25	4	38.83	3	38.97	38.45	1	10,086	0.01%
2018/01/24	0	0.00	4	39.15	39.45	-4	10,143	-0.04%
2018/01/23	4	38.73	8	39.11	38.60	-4	10,065	-0.04%
2018/01/22	11	39.31	7	39.45	39.45	4	9,953	0.04%
2018/01/19	15	41.33	25	40.47	40.05	-10	9,770	-0.10%
2018/01/18	10	40.50	1	40.45	39.65	9	8,844	0.10%
2018/01/17	1	40.15	0	0.00	39.85	1	8,799	0.01%
2018/01/12	5	40.35	0	0.00	40.50	5	8,620	0.06%
2018/01/11	5	40.90	0	0.00	41.25	5	8,492	0.06%
2018/01/10	1	39.90	0	0.00	39.70	1	8,375	0.01%
2018/01/09	11	39.74	13	40.08	39.80	-2	8,309	-0.02%
2018/01/08	0	0.00	7	39.01	39.00	-7	8,051	-0.09%
2018/01/05	5	37.98	1	38.10	38.15	4	7,944	0.05%
2018/01/04	14	38.57	11	38.19	38.10	3	7,971	0.04%
2018/01/03	4	38.05	9	38.19	37.95	-5	7,908	-0.06%
2018/01/02	7	37.35	7	37.89	38.00	0	7,859	0.00%