欣銓 (3264)-元大-天母券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
967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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	2.1	77.60	0	0.00	77.50	2.1	7,457	0.03%
2024/04/25	0.1	78.80	0	0.00	78.40	0.1	7,534	0.00%
2024/04/24	13	78.36	0	0.00	79.30	13	7,617	0.17%
2024/04/23	1	77.40	0	0.00	77.70	1	7,676	0.01%
2024/04/22	2	77.40	1	77.70	77.70	1	7,751	0.01%
2024/04/19	0	0.00	2	78.60	79.80	-2	7,664	-0.03%
2024/04/18	0	0.00	7	79.50	80.00	-7	7,630	-0.09%
2024/04/17	16	78.74	0	0.00	78.50	16	7,682	0.21%
2024/04/16	1	77.90	3	79.43	78.30	-2	7,749	-0.03%
2024/04/12	3.6	79.65	0.1	79.40	79.30	3.5	7,741	0.05%
2024/04/11	1	79.50	0	0.00	80.00	1	7,753	0.01%
2024/04/10	7	81.03	5	80.38	79.50	2	7,790	0.03%
2024/04/09	3.3	80.86	1.1	80.85	80.80	2.2	7,710	0.03%
2024/04/08	2	81.50	0	0.00	81.50	2	7,808	0.03%
2024/04/03	3	81.77	1	81.60	81.30	2	7,877	0.03%
2024/04/02	4.1	82.72	3	82.50	82.40	1.1	7,892	0.01%
2024/04/01	0	0.00	1	82.70	82.60	-1	7,925	-0.01%
2024/03/29	7	82.21	5	83.98	83.60	2	7,995	0.03%
2024/03/28	16	84.04	4	83.63	82.30	12	7,756	0.15%
2024/03/27	7	80.74	5	82.72	84.00	2	7,619	0.03%
2024/03/26	2.1	80.39	9	79.09	79.80	-6.9	7,533	-0.09%
2024/03/25	16	81.43	4	81.43	81.50	12	7,534	0.16%
2024/03/22	7	82.64	13	82.38	81.90	-6	7,656	-0.08%
2024/03/21	2	85.60	1	85.50	85.80	1	7,676	0.01%
2024/03/20	12	86.83	8	87.19	85.00	4	7,656	0.05%
2024/03/19	13	84.13	14.5	84.03	85.60	-1.5	7,407	-0.02%
2024/03/18	15	80.90	15	80.69	80.90	0	7,155	0.00%
2024/03/15	2	77.05	3	76.43	76.80	-1	7,097	-0.01%
2024/03/14	4	76.90	1	76.60	76.10	3	7,092	0.04%
2024/03/13	0	0.00	1	78.10	77.80	-1	7,099	-0.01%
2024/03/12	0	0.00	2	78.50	77.60	-2	7,120	-0.03%
2024/03/11	2.1	77.13	12	77.02	77.00	-9.9	7,290	-0.14%
2024/03/08	3	79.93	27.1	79.50	79.10	-24.1	7,393	-0.33%
2024/03/07	4.1	77.16	6	78.02	78.60	-1.9	7,435	-0.03%
2024/03/06	2	76.70	17	75.87	77.00	-15	7,346	-0.20%
2024/03/05	19	76.73	5	76.56	76.60	14	7,364	0.19%
2024/03/04	11	76.09	21	75.28	76.10	-10	7,230	-0.14%
2024/03/01	9	72.84	2	72.95	72.70	7	7,016	0.10%
2024/02/29	5	71.12	1	71.00	71.00	4	6,895	0.06%
2024/02/27	0	0.00	1	71.20	71.50	-1	6,881	-0.01%
2024/02/26	4	73.10	0	0.00	72.50	4	6,876	0.06%
2024/02/23	8	75.04	1	75.30	74.10	7	6,867	0.10%
2024/02/22	2.1	74.55	1	74.10	74.80	1.1	6,855	0.02%
2024/02/21	5	73.54	1	74.00	73.40	4	6,806	0.06%
2024/02/20	2.4	73.59	6	73.40	73.30	-3.7	6,821	-0.05%
2024/02/19	2	73.65	1	74.00	74.10	1	6,814	0.01%
2024/02/16	17	74.42	1	74.90	73.90	16	6,785	0.24%
2024/02/15	0	0.00	6	73.80	74.00	-6	6,735	-0.09%
2024/02/05	0	0.00	2	71.10	71.80	-2	6,765	-0.03%
2024/02/02	3.1	72.45	0	0.00	71.80	3.1	6,752	0.05%
2024/02/01	7	72.73	5	72.94	73.00	2	6,716	0.03%
2024/01/31	1	74.10	0	0.00	73.90	1	6,709	0.01%
2024/01/30	2	74.35	0	0.00	74.10	2	6,767	0.03%
2024/01/26	5.1	74.21	1	73.90	73.70	4.1	6,939	0.06%
2024/01/25	7	75.13	0	0.00	75.60	7	6,949	0.10%
2024/01/24	2	74.80	2	75.05	75.50	0	6,955	0.00%
2024/01/23	9.3	75.12	4	75.13	75.20	5.3	7,008	0.08%
2024/01/22	6	75.09	3	75.30	75.70	3	6,986	0.04%
2024/01/19	1	75.00	10.1	75.18	75.30	-9.1	7,183	-0.13%
2024/01/18	6	73.35	2	73.40	74.30	4	7,100	0.06%
2024/01/17	4	72.98	5	74.06	72.90	-1	7,019	-0.01%
2024/01/16	2	72.50	0	0.00	73.20	2	6,960	0.03%
2024/01/15	0	0.00	1	71.30	72.10	-1	6,909	-0.01%
2024/01/12	1	70.40	1	71.40	71.50	0	6,964	0.00%
2024/01/11	1	70.30	1	71.60	70.60	0	6,927	0.00%
2024/01/10	3	71.57	0	0.00	71.80	3	6,867	0.04%
2024/01/09	1	71.00	0	0.00	71.00	1	6,789	0.01%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	0.1	72.80	1	71.80	72.80	-0.9	6,733	-0.01%
2024/01/03	0	0.00	0.3	72.70	72.40	-0.3	6,664	-0.01%
2024/01/02	2	72.95	4	73.13	73.30	-2	6,628	-0.03%
2023/12/29	6	73.77	4	73.53	74.00	2	6,534	0.03%
2023/12/28	10	74.41	8	74.19	73.90	2	6,491	0.03%
2023/12/27	1	74.40	4	74.35	74.60	-3	6,507	-0.05%
2023/12/26	1.1	73.91	1	73.90	73.90	0.1	6,523	0.00%
2023/12/25	9	73.37	3	73.00	72.90	6	6,440	0.09%
2023/12/22	2	75.40	2	75.10	75.20	0	6,332	0.00%
2023/12/21	1	75.60	0	0.00	74.70	1	6,267	0.02%
2023/12/20	3	76.30	0	0.00	76.10	3	6,188	0.05%
2023/12/19	3	76.97	3	76.50	76.80	0	6,160	0.00%
2023/12/18	0	0.00	9	79.28	78.50	-9	6,053	-0.15%
2023/12/15	5.3	81.99	8	81.95	81.00	-2.7	6,103	-0.04%
2023/12/14	6	82.05	4	81.80	82.00	2	6,079	0.03%
2023/12/13	12.2	81.51	7	81.13	80.40	5.2	6,085	0.09%
2023/12/12	2	79.85	1	80.50	80.60	1	6,078	0.02%
2023/12/08	0	0.00	2	78.65	77.90	-2	6,309	-0.03%
2023/12/07	3.3	77.97	2	78.05	77.50	1.3	6,546	0.02%
2023/12/06	5.6	80.42	8	79.41	79.80	-2.4	6,603	-0.04%
2023/12/05	8.6	77.89	12	77.58	76.40	-3.5	6,492	-0.05%
2023/12/04	12.2	78.10	24	76.93	77.50	-11.8	6,460	-0.18%
2023/12/01	20	73.96	8	72.79	74.40	12	6,201	0.19%
2023/11/30	1	70.60	4	71.13	70.40	-3	6,133	-0.05%
2023/11/28	2	68.95	0	0.00	69.60	2	6,162	0.03%
2023/11/27	0	0.00	1	69.20	68.70	-1	6,174	-0.02%
2023/11/22	2	70.15	4	70.23	70.20	-2	6,305	-0.03%
2023/11/21	6	69.42	0	0.00	68.90	6	6,298	0.10%
2023/11/20	3	68.83	0	0.00	68.90	3	6,390	0.05%
2023/11/16	0	0.00	1	68.80	68.70	-1	6,524	-0.02%
2023/11/15	3	68.63	1	69.10	68.30	2	6,509	0.03%
2023/11/14	2	68.60	1	69.00	68.70	1	6,501	0.02%
2023/11/13	4	69.08	3	69.03	69.10	1	6,486	0.02%
2023/11/10	0	0.00	2	67.70	67.80	-2	6,399	-0.03%
2023/11/09	3	67.23	2	67.10	67.10	1	6,408	0.02%
2023/11/08	3	67.87	1.3	68.38	67.60	1.7	6,440	0.03%
2023/11/07	1	67.10	2	67.70	67.80	-1	6,406	-0.02%
2023/11/06	4	67.55	6.2	67.42	67.90	-2.2	6,390	-0.03%
2023/11/03	6	66.20	4.6	66.02	66.90	1.4	6,306	0.02%
2023/11/02	2	65.75	3	65.70	66.00	-1	6,288	-0.02%
2023/11/01	2	65.20	2	65.00	64.80	0	6,320	0.00%
2023/10/31	1	65.10	5	64.84	65.00	-4	6,313	-0.06%
2023/10/30	1	64.70	2	64.70	64.60	-1	6,366	-0.02%
2023/10/27	4	64.83	3	66.17	64.00	1	6,470	0.02%
2023/10/26	5	64.66	0	0.00	64.30	5	6,517	0.08%
2023/10/25	1.2	64.83	1.2	64.90	64.90	0	6,834	0.00%
2023/10/24	1	64.80	1.1	65.22	64.60	-0.1	6,896	0.00%
2023/10/23	3.2	64.44	1	64.20	64.20	2.2	6,867	0.03%
2023/10/20	0.2	64.50	11.8	63.99	65.00	-11.6	6,837	-0.17%
2023/10/19	1	63.00	1	63.00	63.30	0	6,849	0.00%
2023/10/18	4	62.35	0	0.00	62.70	4	6,961	0.06%
2023/10/13	2.6	63.05	2	63.30	63.10	0.6	7,398	0.01%
2023/10/11	1.1	62.49	0	0.00	61.80	1.1	7,518	0.01%
2023/10/06	0.3	62.83	0	0.00	62.10	0.3	7,644	0.00%
2023/10/05	0	0.00	3	62.87	62.80	-3	7,650	-0.04%
2023/10/04	1.1	60.89	1	62.00	62.00	0.1	7,686	0.00%
2023/10/03	8	62.73	0	0.00	62.10	8	7,692	0.10%
2023/10/02	1	63.20	15	63.17	63.30	-14	7,673	-0.18%
2023/09/27	3	61.63	4	61.85	61.80	-1	7,733	-0.01%
2023/09/26	1	62.20	0	0.00	62.20	1	7,868	0.01%
2023/09/25	1	63.20	0	0.00	63.20	1	7,928	0.01%
2023/09/22	2	63.10	1	62.70	63.40	1	7,983	0.01%
2023/09/21	2	63.70	5	63.68	63.30	-3	7,989	-0.04%
2023/09/20	1	65.15	3	65.93	65.00	-2	8,003	-0.02%
2023/09/19	2	68.40	0.6	67.20	67.80	1.4	7,885	0.02%
2023/09/18	1.2	68.67	12	67.60	67.30	-10.9	7,881	-0.14%
2023/09/15	2.1	68.84	5	68.80	68.40	-2.9	7,932	-0.04%
2023/09/14	2	69.00	14	68.54	68.30	-12	8,033	-0.15%
2023/09/13	7.1	68.82	4	69.33	69.30	3.1	8,128	0.04%
2023/09/12	3	68.67	7	68.14	68.20	-4	8,139	-0.05%
2023/09/11	2	66.20	3	66.00	65.60	-1	8,096	-0.01%
2023/09/08	5.3	65.93	3	66.00	65.80	2.3	8,040	0.03%
2023/09/07	1	65.30	7	65.69	65.00	-6	8,038	-0.07%
2023/09/06	5	65.04	7.2	65.14	65.00	-2.2	7,993	-0.03%
2023/09/05	3.3	64.29	1	64.50	64.40	2.3	7,953	0.03%
2023/09/04	1.1	62.15	5.6	63.09	63.30	-4.5	7,886	-0.06%
2023/09/01	1	62.70	0	0.00	62.70	1	7,876	0.01%
2023/08/31	7	62.26	9	62.37	62.50	-2	7,809	-0.03%
2023/08/30	10	62.21	0	0.00	62.00	10	7,806	0.13%
2023/08/29	0.2	61.60	0	0.00	61.50	0.2	7,807	0.00%
2023/08/28	2.2	61.39	2	61.50	61.10	0.2	7,794	0.00%
2023/08/24	2	61.85	1	61.00	61.40	1	7,713	0.01%
2023/08/23	1.2	60.08	2	59.20	60.90	-0.8	7,717	-0.01%
2023/08/22	2	58.20	1	58.90	58.80	1	7,816	0.01%
2023/08/17	5	58.80	1	58.70	59.00	4	7,784	0.05%
2023/08/16	1	58.00	0	0.00	58.00	1	7,780	0.01%
2023/08/15	2	57.65	2	58.50	58.40	0	7,789	0.00%
2023/08/14	0	0.00	1	57.90	57.30	-1	7,782	-0.01%
2023/08/11	0	0.00	1	59.00	58.80	-1	7,709	-0.01%
2023/08/10	1.3	59.62	4	59.70	59.50	-2.8	7,662	-0.04%
2023/08/09	0	0.00	1	60.60	60.70	-1	7,615	-0.01%
2023/08/08	2	60.80	5.5	60.99	60.80	-3.5	7,593	-0.05%
2023/08/07	2	61.20	3	61.30	61.70	-1	7,542	-0.01%
2023/08/04	3.5	60.27	1	60.10	60.80	2.5	7,438	0.03%
2023/08/02	10	60.34	9.4	60.32	60.40	0.6	7,414	0.01%
2023/08/01	8.2	60.98	7	60.69	60.70	1.2	7,291	0.02%
2023/07/31	11.3	63.26	14	63.65	61.70	-2.7	7,170	-0.04%
2023/07/28	10.2	63.77	25	63.53	64.10	-14.8	6,834	-0.22%
2023/07/27	10	61.26	11	61.21	61.50	-1	6,461	-0.02%
2023/07/26	5.2	62.11	3	61.43	61.40	2.2	6,392	0.03%
2023/07/25	3	62.20	3	62.40	62.40	0	6,388	0.00%
2023/07/24	15	62.60	35.9	61.52	61.80	-20.9	6,360	-0.33%
2023/07/21	7.6	62.93	5.2	63.20	63.30	2.4	6,277	0.04%
2023/07/20	17.5	63.04	9	63.64	63.90	8.5	6,173	0.14%
2023/07/19	24	64.15	9.9	63.93	63.50	14.1	6,018	0.23%
2023/07/18	0.2	61.90	1	62.70	63.00	-0.9	5,804	-0.01%
2023/07/17	1	62.30	6	62.20	62.30	-5	5,787	-0.09%
2023/07/14	11	62.31	4	61.25	61.10	7	5,768	0.12%
2023/07/13	1.4	61.46	9	61.30	62.00	-7.6	5,679	-0.13%
2023/07/12	6.2	60.97	0	0.00	60.70	6.2	5,566	0.11%
2023/07/11	7	60.94	7	61.13	61.40	0	5,602	0.00%
2023/07/10	12	61.14	2	60.30	60.90	10	5,564	0.18%
2023/07/07	1	60.50	0.8	60.00	60.40	0.2	5,564	0.00%
2023/07/06	1	61.50	12	61.32	61.00	-11	5,565	-0.20%
2023/07/05	8	63.39	2	63.05	62.40	6	5,534	0.11%
2023/07/04	5	62.64	22	63.00	62.90	-17	5,450	-0.31%
2023/07/03	9.4	61.49	9	61.63	61.40	0.4	5,325	0.01%
2023/06/30	12	60.72	2	60.20	60.90	10	5,283	0.19%
2023/06/29	12	60.28	6	60.42	60.30	6	5,241	0.11%
2023/06/28	7.3	61.32	1.1	61.44	61.10	6.3	5,207	0.12%
2023/06/27	5.1	60.50	6	60.80	60.40	-1	5,197	-0.02%
2023/06/26	15.2	59.72	5.6	59.50	59.60	9.6	5,216	0.18%
2023/06/21	13.1	60.21	14	60.38	60.20	-0.9	5,152	-0.02%
2023/06/20	12.1	62.78	17	62.38	61.70	-4.9	5,035	-0.10%
2023/06/19	16.2	65.83	8	65.74	65.50	8.2	4,856	0.17%
2023/06/16	20	64.15	2	63.70	64.00	18	4,636	0.39%
2023/06/15	18.2	63.73	19	62.72	63.90	-0.8	4,478	-0.02%
2023/06/14	0.3	61.20	72	61.44	61.40	-71.7	4,336	-1.65%
2023/06/13	0	0.00	1	60.60	60.50	-1	4,458	-0.02%
2023/06/12	84	60.37	21	59.39	59.30	63	4,532	1.39%
2023/06/09	13.3	60.06	4	60.00	60.20	9.3	4,588	0.20%
2023/06/08	4	59.33	4	59.08	59.40	0	4,606	0.00%
2023/06/07	9	59.01	5	58.82	59.10	4	4,715	0.08%
2023/06/06	1	58.50	3	58.87	58.70	-2	4,764	-0.04%
2023/06/05	0.2	58.80	0	0.00	58.80	0.2	4,956	0.00%
2023/06/02	2	58.35	1	58.50	58.50	1	5,141	0.02%
2023/06/01	0.2	57.80	0	0.00	58.10	0.2	5,147	0.00%
2023/05/31	0	0.00	2	58.05	58.20	-2	5,204	-0.04%
2023/05/30	0.2	58.00	2	58.20	58.30	-1.8	5,186	-0.03%
2023/05/29	4	58.10	3.2	58.24	58.40	0.8	5,167	0.02%
2023/05/26	7.2	56.64	8	56.94	57.40	-0.8	5,104	-0.02%
2023/05/25	1	54.40	0.2	55.18	55.40	0.8	4,929	0.02%
2023/05/24	0	0.00	1	54.60	54.80	-1	4,916	-0.02%
2023/05/23	0	0.00	1	54.20	54.60	-1	4,948	-0.02%
2023/05/22	2	54.45	1	54.40	54.10	1	4,965	0.02%
2023/05/17	3.2	53.59	0	0.00	53.60	3.2	5,132	0.06%
2023/05/16	0	0.00	9	53.00	53.00	-9	5,178	-0.17%
2023/05/15	1	53.10	0	0.00	52.90	1	5,208	0.02%
2023/05/08	7	54.27	0	0.00	54.20	7	5,369	0.13%
2023/05/03	0	0.00	1	53.80	53.40	-1	5,558	-0.02%
2023/05/02	1	54.10	0	0.00	53.90	1	5,576	0.02%
2023/04/27	10	53.60	0	0.00	53.60	10	5,651	0.18%
2023/04/25	0	53.80	0	0.00	53.00	0	5,641	0.00%
2023/04/24	0	0.00	0.4	54.60	54.40	-0.4	5,588	-0.01%
2023/04/20	1.3	55.70	6	55.78	55.80	-4.7	5,528	-0.09%
2023/04/19	0	0.00	2	56.40	56.50	-2	5,485	-0.04%
2023/04/17	0	0.00	2	57.65	57.60	-2	5,417	-0.04%
2023/04/14	1	57.50	2	57.25	57.40	-1	5,383	-0.02%
2023/04/13	2	58.00	0	0.00	57.70	2	5,332	0.04%
2023/04/12	2	58.40	1	58.50	58.40	1	5,311	0.02%
2023/04/11	0	0.00	2	58.15	58.30	-2	5,258	-0.04%
2023/04/10	1	57.60	2	57.45	57.40	-1	5,226	-0.02%
2023/04/07	1	58.10	14	57.99	58.00	-13	5,191	-0.25%
2023/04/06	0.4	57.50	0	0.00	58.30	0.4	5,139	0.01%
2023/03/31	0	0.00	0	57.65	57.50	0	5,082	0.00%
2023/03/30	0	56.70	2	57.50	57.40	-2	5,037	-0.04%
2023/03/29	2	56.00	5	56.00	56.00	-3	5,003	-0.06%
2023/03/28	3.2	55.95	0.6	55.80	56.10	2.6	4,986	0.05%
2023/03/27	1.3	57.46	15	56.90	56.70	-13.7	4,901	-0.28%
2023/03/24	1	58.20	0	0.00	58.00	1	4,809	0.02%
2023/03/23	0.2	58.20	3	58.20	58.40	-2.8	4,764	-0.06%
2023/03/22	1	58.00	1	58.00	57.70	0	4,696	0.00%
2023/03/21	1.2	57.58	0	0.00	58.00	1.2	4,642	0.03%
2023/03/20	5.3	57.85	0	0.00	57.60	5.3	4,600	0.12%
2023/03/17	0	0.00	2	57.00	57.70	-2	4,536	-0.04%
2023/03/16	2	57.95	10	57.49	57.20	-8	4,434	-0.18%
2023/03/15	8.1	58.99	1	59.00	58.50	7.1	4,213	0.17%
2023/03/14	0	0.00	3	57.70	57.30	-3	4,080	-0.07%
2023/03/13	3.1	57.09	1	57.50	57.40	2.1	3,957	0.05%
2023/03/10	0.3	56.60	5.6	57.22	56.50	-5.3	3,845	-0.14%
2023/03/09	6.2	59.99	7	59.13	59.40	-0.8	3,717	-0.02%
2023/03/08	9	59.61	12	59.82	59.60	-3	3,611	-0.08%
2023/03/07	4.2	58.38	13	58.55	58.90	-8.8	3,442	-0.25%
2023/03/06	4.3	57.05	3	56.93	56.90	1.3	3,315	0.04%
2023/03/03	7	55.93	1	56.10	56.40	6	3,276	0.18%
2023/03/02	2.1	54.77	0	0.00	54.90	2.1	3,274	0.07%
2023/03/01	3	54.80	5	54.44	55.10	-2	3,282	-0.06%
2023/02/24	0	0.00	5	56.22	56.10	-5	3,275	-0.15%
2023/02/23	5	55.44	2.1	55.59	56.10	2.9	3,201	0.09%
2023/02/22	5.1	54.68	0	0.00	54.80	5.1	3,171	0.16%
2023/02/21	2	54.40	4	54.45	54.40	-2	3,187	-0.06%
2023/02/20	3	54.87	2	54.85	54.80	1	3,236	0.03%
2023/02/17	8	54.74	0	55.10	55.00	8	3,274	0.24%
2023/02/16	0	0.00	1	54.30	54.30	-1	3,295	-0.03%
2023/02/15	2	54.70	3	54.27	54.30	-1	3,415	-0.03%
2023/02/14	0	0.00	1	56.10	55.90	-1	3,387	-0.03%
2023/02/13	0	0.00	1	55.30	55.90	-1	3,474	-0.03%
2023/02/10	3	55.87	0	0.00	55.30	3	3,588	0.08%
2023/02/09	0	0.00	1	56.40	56.00	-1	3,616	-0.03%
2023/02/08	3	55.77	28	55.95	56.10	-25	3,639	-0.69%
2023/02/07	0.3	56.00	1	55.90	56.40	-0.7	3,581	-0.02%
2023/02/06	1.1	55.56	0	0.00	55.50	1.1	3,626	0.03%
2023/02/03	3	55.17	1	55.20	55.10	2	3,748	0.05%
2023/02/02	8.1	54.91	0	0.00	54.70	8.1	3,735	0.22%
2023/02/01	5	53.20	3	53.47	53.90	2	3,795	0.05%
2023/01/31	0	0.00	1	53.00	52.70	-1	3,740	-0.03%
2023/01/30	1	52.70	3	52.27	53.00	-2	3,744	-0.05%
2023/01/17	1	51.40	3	51.27	51.10	-2	3,697	-0.05%
2023/01/16	1	51.00	0	0.00	50.90	1	3,724	0.03%
2023/01/13	3.2	50.31	1	50.90	50.10	2.2	3,724	0.06%
2023/01/11	2	50.45	0	0.00	50.50	2	3,854	0.05%
2023/01/10	0	0.00	2	51.10	50.80	-2	3,918	-0.05%
2023/01/09	10	50.90	1	51.00	50.90	9	3,945	0.23%
2023/01/03	4	49.58	1	49.25	49.60	3	4,062	0.07%
2022/12/29	0	0.00	3	47.85	48.30	-3	4,076	-0.07%
2022/12/28	0	0.00	4	48.33	48.20	-4	4,116	-0.10%
2022/12/23	10	49.82	0	0.00	49.85	10	4,190	0.24%
2022/12/21	0	0.00	0.4	49.65	49.90	-0.4	4,223	-0.01%
2022/12/20	0	0.00	6	48.69	48.20	-6	4,195	-0.14%
2022/12/19	0.1	50.50	0	0.00	50.10	0.1	4,203	0.00%
2022/12/15	2	50.50	0	0.00	50.60	2	4,210	0.05%
2022/12/14	0.1	50.50	2	50.50	50.60	-1.9	4,232	-0.04%
2022/12/13	0	0.00	8	50.07	50.20	-8	4,254	-0.19%
2022/12/12	0.1	50.20	15	50.00	49.90	-14.9	4,281	-0.35%
2022/12/09	1.2	50.55	1	50.30	50.30	0.2	4,294	0.00%
2022/12/08	0	0.00	1.2	50.00	50.70	-1.2	4,313	-0.03%
2022/12/07	7	50.30	29	50.38	50.10	-22	4,324	-0.51%
2022/12/06	2.1	50.90	7	51.21	50.60	-4.9	4,321	-0.11%
2022/12/05	1.2	51.47	4	51.93	52.10	-2.8	4,321	-0.06%
2022/12/02	2	51.00	1	50.50	51.00	1	4,380	0.02%
2022/12/01	0	0.00	6	50.60	50.30	-6	4,376	-0.14%
2022/11/30	1	49.95	3	49.97	49.80	-2	4,355	-0.05%
2022/11/29	6.1	49.80	0	0.00	49.55	6.1	4,402	0.14%
2022/11/28	8	49.68	12	49.78	49.65	-4	4,372	-0.09%
2022/11/25	25	50.04	0.5	49.92	50.10	24.5	4,293	0.57%
2022/11/24	9	49.57	3	49.40	49.25	6	4,259	0.14%
2022/11/22	1	50.10	0	0.00	50.10	1	4,174	0.02%
2022/11/21	0	0.00	5.2	50.10	50.10	-5.2	4,172	-0.12%
2022/11/18	1	50.30	1	50.80	50.10	0	4,186	0.00%
2022/11/17	1.2	49.99	2	50.05	50.30	-0.8	4,147	-0.02%
2022/11/16	2.3	49.56	10	49.71	50.00	-7.7	4,132	-0.19%
2022/11/15	0.1	49.05	1	48.80	48.90	-0.9	4,093	-0.02%
2022/11/14	3	48.82	8.2	48.66	48.70	-5.2	4,045	-0.13%
2022/11/11	11.1	48.83	18	47.72	48.35	-6.9	3,975	-0.17%
2022/11/10	17	46.53	8	46.63	46.75	9	3,816	0.24%
2022/11/09	2.1	46.17	5	45.98	46.15	-2.9	3,794	-0.08%
2022/11/08	2	45.28	4	45.71	45.30	-2	3,716	-0.05%
2022/11/07	0.1	44.85	3	44.75	44.85	-2.9	3,619	-0.08%
2022/11/03	2	43.50	1	43.20	44.00	1	3,581	0.03%
2022/11/02	1.1	43.99	1	44.30	43.85	0.1	3,611	0.00%
2022/11/01	15	43.43	6	44.00	43.95	9	3,661	0.25%
2022/10/31	3	41.87	0	0.00	41.85	3	3,563	0.08%
2022/10/28	3	43.13	4.5	42.66	41.65	-1.5	3,615	-0.04%
2022/10/26	1	39.85	0	0.00	39.70	1	3,520	0.03%
2022/10/25	11.5	39.94	1	40.30	39.75	10.5	3,551	0.30%
2022/10/24	0	0.00	1	40.10	39.70	-1	3,576	-0.03%
2022/10/21	1	38.95	3	38.68	38.70	-2	3,586	-0.06%
2022/10/20	3	38.52	1	38.70	38.85	2	3,572	0.06%
2022/10/19	2	39.48	1	40.10	39.30	1	3,566	0.03%
2022/10/18	1	39.55	1	41.35	40.15	0	3,549	0.00%
2022/10/17	0	0.00	2	39.85	40.85	-2	3,529	-0.06%
2022/10/11	0	0.00	0.1	41.80	41.00	-0.1	3,652	0.00%
2022/10/05	1.1	44.34	0	0.00	43.60	1.1	3,719	0.03%
2022/10/04	0	0.00	2	43.50	43.40	-2	3,743	-0.05%
2022/10/03	1	42.50	0	0.00	42.50	1	3,799	0.03%
2022/09/30	3	41.70	0	0.00	41.80	3	3,847	0.08%
2022/09/29	1	40.30	0	0.00	40.90	1	3,860	0.03%
2022/09/28	2	41.00	0	0.00	39.40	2	3,851	0.05%
2022/09/27	1	41.00	0	0.00	41.40	1	3,850	0.03%
2022/09/26	0	0.00	0.1	41.35	40.65	-0.1	3,860	0.00%
2022/09/22	1	43.80	0	0.00	43.80	1	3,907	0.03%
2022/09/21	0	0.00	1	43.05	43.20	-1	3,920	-0.03%
2022/09/19	2	44.00	3	44.15	44.00	-1	3,970	-0.03%
2022/09/16	0	0.00	2	45.60	45.00	-2	3,966	-0.05%
2022/09/15	1	47.00	1	46.10	46.10	0	4,002	0.00%
2022/09/14	0.1	45.60	0	0.00	46.80	0.1	4,046	0.00%
2022/09/12	18.1	46.80	5	46.73	46.65	13.1	4,086	0.32%
2022/09/08	2	46.05	9	45.49	46.00	-7	4,072	-0.17%
2022/09/07	1	42.55	0	0.00	42.65	1	4,050	0.02%
2022/09/05	3	44.22	3.3	43.52	43.50	-0.3	4,158	-0.01%
2022/09/01	0	0.00	3	45.20	45.40	-3	4,189	-0.07%
2022/08/31	0	0.00	2	45.80	45.80	-2	4,218	-0.05%
2022/08/29	0	0.00	1	44.55	44.80	-1	4,249	-0.02%
2022/08/26	11.1	45.60	2	45.98	45.55	9.1	4,283	0.21%
2022/08/25	2	45.73	1	45.60	46.10	1	4,437	0.02%
2022/08/23	6.1	44.43	1	44.25	44.50	5.1	4,650	0.11%
2022/08/22	3	44.95	0	0.00	44.80	3	4,663	0.06%
2022/08/19	0	0.00	2	46.10	45.70	-2	4,610	-0.04%
2022/08/18	1	45.25	1	45.65	45.65	0	4,581	0.00%
2022/08/17	1.1	46.11	0	46.00	45.85	1.1	4,553	0.02%
2022/08/16	14	45.74	2	45.25	45.60	12	4,514	0.27%
2022/08/15	2	44.90	0	0.00	44.95	2	4,458	0.04%
2022/08/12	0	0.00	1	44.35	44.10	-1	4,395	-0.02%
2022/08/11	0	0.00	2	43.60	43.50	-2	4,350	-0.05%
2022/08/10	0	0.00	1	43.10	43.00	-1	4,290	-0.02%
2022/08/09	2	43.18	0	0.00	43.50	2	4,269	0.05%
2022/08/08	11	42.73	11	42.79	43.50	0	4,212	0.00%
2022/08/05	0	0.00	0.1	41.40	41.50	-0.1	4,074	0.00%
2022/08/04	4	41.00	0	0.00	41.00	4	4,032	0.10%
2022/08/03	0	0.00	3	41.05	40.80	-3	3,925	-0.08%
2022/08/02	1	40.15	0	0.00	40.00	1	3,873	0.03%
2022/07/29	0	0.00	5	40.90	41.15	-5	3,775	-0.13%
2022/07/28	0	0.00	1	39.45	39.90	-1	3,698	-0.03%
2022/07/27	0	39.10	0	0.00	39.40	0	3,638	0.00%
2022/07/26	0	0.00	4	38.65	38.30	-4	3,615	-0.11%
2022/07/25	1	39.60	0	0.00	39.65	1	3,564	0.03%
2022/07/22	11	40.59	5	40.31	40.15	6	3,526	0.17%
2022/07/21	2	40.03	0	0.00	40.45	2	3,515	0.06%
2022/07/20	25	40.05	20	40.20	39.60	5	3,490	0.14%
2022/07/19	0	0.00	3	38.32	38.60	-3	3,402	-0.09%
2022/07/18	2	37.70	1	37.60	38.70	1	3,375	0.03%
2022/07/15	3.1	36.83	1	37.20	37.55	2.1	3,286	0.06%
2022/07/13	8	35.80	0	0.00	35.75	8	3,171	0.25%
2022/07/12	1	35.75	2	35.15	34.85	-1	3,135	-0.03%
2022/07/11	2	36.50	1	37.35	36.60	1	3,088	0.03%
2022/07/08	1	36.45	7	36.19	37.25	-6	3,019	-0.20%
2022/07/07	3	33.73	2	33.35	34.50	1	2,966	0.03%
2022/07/06	4	34.45	1	34.50	34.05	3	2,969	0.10%
2022/07/05	1	34.30	1	34.50	35.10	0	2,965	0.00%
2022/07/01	1	35.90	1	34.95	34.55	0	2,934	0.00%
2022/06/29	2	37.43	0	0.00	37.20	2	2,842	0.07%
2022/06/24	2	38.85	0	0.00	38.60	2	2,734	0.07%
2022/06/21	0	0.00	2	40.98	41.00	-2	2,602	-0.08%
2022/06/20	5	42.69	2	41.15	40.35	3	2,576	0.12%
2022/06/16	1	44.90	2	46.02	44.70	-1	2,470	-0.04%
2022/06/15	2	50.40	0	0.00	49.75	2	2,387	0.08%
2022/06/14	0	0.00	2	49.80	50.60	-2	2,348	-0.09%
2022/06/13	1	50.10	0	0.00	50.00	1	2,307	0.04%
2022/06/10	0	0.00	3	49.93	51.10	-3	2,266	-0.13%
2022/06/09	7	50.84	0	0.00	50.50	7	2,219	0.32%
2022/06/08	1	50.30	0	0.00	50.10	1	2,172	0.05%
2022/06/06	1	49.35	0	0.00	50.20	1	2,140	0.05%
2022/06/02	1	50.50	3	50.13	50.40	-2	2,125	-0.09%
2022/06/01	1	49.90	6	49.67	49.60	-5	1,963	-0.25%
2022/05/31	3	47.87	1	47.70	48.25	2	1,806	0.11%
2022/05/30	3	47.32	1	46.90	47.40	2	1,732	0.12%
2022/05/24	0	0.00	1	44.50	44.40	-1	1,800	-0.06%
2022/05/19	0	0.00	4	44.45	44.85	-4	1,872	-0.21%
2022/05/16	0	0.00	2	45.05	44.80	-2	1,936	-0.10%
2022/05/12	1	44.20	0	0.00	43.15	1	1,991	0.05%
2022/05/11	0.1	44.40	0	0.00	44.15	0.1	2,009	0.00%
2022/05/09	0.1	45.00	0	0.00	44.70	0.1	2,170	0.00%
2022/05/05	4.1	45.50	1	45.50	45.45	3.1	2,198	0.14%
2022/05/04	0.1	44.90	0	0.00	44.75	0.1	2,204	0.00%
2022/05/03	0.2	44.00	0	0.00	44.30	0.2	2,239	0.01%
2022/04/28	4	43.50	0	0.00	43.50	4	2,326	0.17%
2022/04/27	1	42.05	0	0.00	42.85	1	2,343	0.04%
2022/04/25	2	44.83	1	45.10	44.80	1	2,317	0.04%
2022/04/22	3	46.60	0	0.00	46.85	3	2,322	0.13%
2022/04/21	1	47.00	0	0.00	47.10	1	2,349	0.04%
2022/04/20	1	47.00	0	0.00	47.10	1	2,418	0.04%
2022/04/15	0	0.00	1	46.50	46.10	-1	2,537	-0.04%
2022/04/12	1	46.25	1	45.95	46.10	0	2,646	0.00%
2022/04/11	1	47.65	3	47.70	47.60	-2	2,621	-0.08%
2022/04/08	1	48.35	0	0.00	48.70	1	2,644	0.04%
2022/04/07	0	0.00	1	48.20	48.20	-1	2,655	-0.04%
2022/04/06	1	48.80	0	0.00	48.85	1	2,656	0.04%
2022/03/31	0	0.00	15	50.20	50.10	-15	2,671	-0.56%
2022/03/28	3	50.12	0	0.00	49.65	3	2,751	0.11%
2022/03/25	1	50.90	0	0.00	50.50	1	2,738	0.04%
2022/03/24	1	50.80	2	50.50	50.90	-1	2,738	-0.04%
2022/03/23	2	50.55	2	50.55	50.70	0	2,768	0.00%
2022/03/17	5	50.20	0	0.00	50.30	5	2,898	0.17%
2022/03/16	1	49.05	0	0.00	48.40	1	2,882	0.03%
2022/03/11	0	0.00	1	50.20	49.95	-1	2,991	-0.03%
2022/03/10	2	50.40	1	50.30	50.50	1	3,021	0.03%
2022/03/09	2	48.98	0	0.00	48.80	2	3,080	0.06%
2022/03/08	1	49.05	0	0.00	48.30	1	3,136	0.03%
2022/03/07	4.5	50.00	2	50.00	50.00	2.5	3,153	0.08%
2022/03/04	0	0.00	1	51.70	51.70	-1	3,246	-0.03%
2022/03/03	1.5	52.13	0	0.00	52.00	1.5	3,297	0.05%
2022/03/02	0	0.00	1	51.20	51.30	-1	3,400	-0.03%
2022/03/01	5	51.30	3	51.20	51.30	2	3,507	0.06%
2022/02/25	3	50.12	7	50.03	50.60	-4	3,573	-0.11%
2022/02/24	2	50.30	2	49.20	49.20	0	3,643	0.00%
2022/02/23	3	50.23	5	50.42	50.50	-2	3,777	-0.05%
2022/02/22	6	50.75	4	50.18	50.00	2	3,815	0.05%
2022/02/21	6	51.10	5	51.06	51.50	1	3,828	0.03%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/17	0	0.00	2	51.75	51.70	-2	3,931	-0.05%
2022/02/16	6	51.77	1	52.20	51.70	5	4,002	0.12%
2022/02/15	3	51.47	0	0.00	51.20	3	4,080	0.07%
2022/02/14	1	52.00	1	51.70	51.60	0	4,139	0.00%
2022/02/11	3	53.13	2	53.30	53.00	1	4,157	0.02%
2022/02/10	7	54.10	2	54.40	53.70	5	4,226	0.12%
2022/02/09	3	53.40	11	54.03	54.40	-8	4,347	-0.18%
2022/02/07	3	51.80	0	0.00	51.90	3	4,489	0.07%
2022/01/26	0	52.00	1	51.70	52.20	-1	4,650	-0.02%
2022/01/25	1	52.40	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	51.50	0.2	52.10	53.00	0.8	4,966	0.02%
2022/01/21	1	53.30	0	0.00	53.00	1	5,218	0.02%
2022/01/20	11	53.63	7	53.36	53.30	4	5,229	0.08%
2022/01/19	2	52.95	0	0.00	53.20	2	5,266	0.04%
2022/01/17	7.2	53.08	0	0.00	53.20	7.2	5,378	0.13%
2022/01/14	1	51.60	1	52.50	51.90	0	5,469	0.00%
2022/01/13	0	0.00	3	51.63	51.70	-3	5,598	-0.05%
2022/01/12	2	52.60	0	0.00	52.00	2	5,617	0.04%
2022/01/11	2	52.45	0	0.00	52.20	2	5,670	0.04%
2022/01/07	2	53.15	1	53.80	52.70	1	5,829	0.02%
2022/01/06	2	53.80	0	0.00	54.10	2	5,840	0.03%
2022/01/04	1	54.50	0	0.00	54.30	1	6,025	0.02%
2022/01/03	0	0.00	3	54.70	54.70	-3	6,104	-0.05%
2021/12/30	0	0.00	1	55.60	55.50	-1	6,197	-0.02%
2021/12/29	2	55.60	0	0.00	55.70	2	6,262	0.03%
2021/12/28	0	0.00	0	55.50	55.20	0	6,429	0.00%
2021/12/27	0	0.00	1	55.20	55.30	-1	6,487	-0.02%
2021/12/23	0	55.60	1	54.80	54.80	-1	6,681	-0.01%
2021/12/22	1	55.50	4	55.50	55.50	-3	6,810	-0.04%
2021/12/21	5	54.50	0	0.00	54.70	5	6,856	0.07%
2021/12/20	0	0.00	6	54.37	54.10	-6	6,999	-0.09%
2021/12/17	2	54.60	0	0.00	54.70	2	7,216	0.03%
2021/12/14	0	53.90	2	54.30	53.50	-2	7,377	-0.03%
2021/12/10	0	0.00	1	56.20	55.80	-1	7,661	-0.01%
2021/12/08	1	55.60	1	56.60	56.30	0	7,967	0.00%
2021/12/07	2	56.25	2	56.00	55.60	0	8,109	0.00%
2021/12/03	8	57.50	11	57.48	57.60	-3	8,616	-0.03%
2021/12/02	0	0.00	2	57.10	56.90	-2	8,791	-0.02%
2021/12/01	0	0.00	4	56.28	56.70	-4	9,061	-0.04%
2021/11/29	0	0.00	1	52.80	54.40	-1	9,701	-0.01%
2021/11/26	5	53.62	1	53.20	53.00	4	10,180	0.04%
2021/11/25	4	55.30	1	55.00	54.90	3	10,603	0.03%
2021/11/23	1	56.60	1	56.00	56.00	0	13,642	0.00%
2021/11/22	5	55.80	24	55.86	57.60	-19	13,796	-0.14%
2021/11/19	2	56.90	3	56.60	56.60	-1	13,942	-0.01%
2021/11/18	17	58.06	0.3	58.00	57.30	16.7	14,141	0.12%
2021/11/17	2	57.25	2	57.65	57.70	0	14,253	0.00%
2021/11/16	3	57.23	5	57.20	57.40	-2	14,345	-0.01%
2021/11/15	1	58.00	2	58.05	58.30	-1	14,469	-0.01%
2021/11/12	3	57.57	2	58.45	57.20	1	14,623	0.01%
2021/11/11	11	58.85	0	0.00	58.60	11	14,677	0.07%
2021/11/10	11	59.32	0	0.00	59.40	11	14,744	0.07%
2021/11/09	7	58.54	0	0.00	58.50	7	14,990	0.05%
2021/11/08	3.2	59.68	10	61.53	58.90	-6.8	15,168	-0.05%
2021/11/05	11.1	60.99	7	60.97	61.30	4.1	15,129	0.03%
2021/11/04	4	59.10	11	59.87	59.50	-7	15,237	-0.05%
2021/11/03	11	58.38	1	57.90	58.20	10	15,291	0.07%
2021/11/02	9	60.47	9	60.31	59.80	0	15,548	0.00%
2021/11/01	13	61.08	7	60.64	61.50	6	15,592	0.04%
2021/10/29	15	59.56	19.1	59.64	59.40	-4.1	15,652	-0.03%
2021/10/28	1	58.10	6.2	57.90	57.70	-5.2	15,872	-0.03%
2021/10/27	5	57.10	1.2	57.38	57.50	3.8	16,604	0.02%
2021/10/26	13.1	57.92	14.2	57.22	56.80	-1.1	16,845	-0.01%
2021/10/25	7	57.49	10.2	57.93	58.10	-3.2	16,942	-0.02%
2021/10/22	15	57.40	19	57.82	57.70	-4	17,212	-0.02%
2021/10/21	14	57.90	6	57.83	56.60	8	17,370	0.05%
2021/10/20	3	57.50	4.1	57.76	58.00	-1.1	17,637	-0.01%
2021/10/19	5	56.08	8	56.90	57.50	-3	17,857	-0.02%
2021/10/18	14	56.95	9	56.18	55.40	5	18,163	0.03%
2021/10/15	3	55.30	4.1	56.30	56.70	-1.1	18,840	-0.01%
2021/10/14	2	53.40	2.1	54.00	54.00	-0.1	19,648	0.00%
2021/10/13	9	53.40	13	53.54	53.50	-4	20,004	-0.02%
2021/10/12	8	53.73	3	52.70	52.90	5	20,096	0.02%
2021/10/08	4	56.23	5.9	56.01	55.90	-1.9	20,389	-0.01%
2021/10/07	3	55.80	5.2	56.39	56.30	-2.2	21,687	-0.01%
2021/10/05	5	54.28	7	55.44	55.60	-2	22,723	-0.01%
2021/10/04	1.1	56.29	0	0.00	54.70	1.1	22,591	0.00%
2021/10/01	0	0.00	3	56.63	55.70	-3	22,740	-0.01%
2021/09/30	4	57.38	3.1	58.41	58.50	0.9	22,859	0.00%
2021/09/29	5	58.44	9	57.62	57.20	-4	22,762	-0.02%
2021/09/28	0	0.00	0.2	60.80	60.60	-0.2	22,649	0.00%
2021/09/27	11	61.33	2	60.70	60.50	9	22,617	0.04%
2021/09/24	3	62.90	3	63.37	62.90	0	22,495	0.00%
2021/09/23	7	60.61	0	0.00	60.00	7	22,317	0.03%
2021/09/22	5.2	60.13	5	60.00	59.60	0.2	22,350	0.00%
2021/09/17	10	61.48	16	62.12	62.40	-6	22,326	-0.03%
2021/09/16	32	63.31	22	62.45	61.80	10	22,421	0.04%
2021/09/15	3	64.33	27	64.33	64.30	-24	22,291	-0.11%
2021/09/14	7	63.54	19	63.94	64.60	-12	22,151	-0.05%
2021/09/13	2	64.55	12	64.66	64.00	-10	21,953	-0.05%
2021/09/10	8	65.41	6	65.23	65.60	2	21,916	0.01%
2021/09/09	32	65.30	18	65.99	66.40	14	21,738	0.06%
2021/09/08	20.6	65.54	17.5	64.44	63.00	3.1	21,414	0.01%
2021/09/07	9	65.21	31	65.70	65.80	-22	21,179	-0.10%
2021/09/06	42.5	68.22	11	67.12	66.40	31.5	20,977	0.15%
2021/09/03	4	67.50	2	68.05	67.30	2	20,743	0.01%
2021/09/02	7	66.80	15	67.22	65.80	-8	20,805	-0.04%
2021/09/01	15.1	69.71	61	69.61	69.00	-45.9	20,307	-0.23%
2021/08/31	20	70.71	10	70.76	71.80	10	19,856	0.05%
2021/08/30	50	69.49	23	69.47	70.20	27	19,361	0.14%
2021/08/27	36	65.95	56	68.19	69.10	-20	17,627	-0.11%
2021/08/26	11	62.62	13	62.60	62.90	-2	16,152	-0.01%
2021/08/25	21	61.80	18	62.14	62.00	3	15,912	0.02%
2021/08/24	9	60.33	11	60.94	62.40	-2	15,598	-0.01%
2021/08/23	14	60.14	7	60.04	60.10	7	15,377	0.05%
2021/08/20	3	58.03	4	58.28	58.20	-1	15,262	-0.01%
2021/08/19	8.1	57.84	5	57.28	57.20	3.1	15,117	0.02%
2021/08/18	12	58.15	10	56.07	59.40	2	14,921	0.01%
2021/08/17	23	54.92	13	55.86	54.30	10	14,733	0.07%
2021/08/16	3	56.67	2	57.00	56.50	1	14,598	0.01%
2021/08/13	12	59.23	6	59.00	56.80	6	14,477	0.04%
2021/08/12	10	60.01	14.2	60.34	60.80	-4.2	14,211	-0.03%
2021/08/11	10.2	59.94	13	59.48	58.80	-2.8	13,972	-0.02%
2021/08/10	84	59.88	102	59.23	61.00	-18	13,860	-0.13%	大賣/
2021/08/09	5	60.84	26	61.05	60.40	-21	13,700	-0.15%
2021/08/06	34.3	63.72	36.2	62.74	61.70	-1.9	13,599	-0.01%
2021/08/05	11.2	62.18	5	62.68	63.10	6.2	13,217	0.05%
2021/08/04	15.1	63.11	3	63.57	62.70	12.1	13,128	0.09%
2021/08/03	34	63.85	13	63.43	63.00	21	12,951	0.16%
2021/08/02	25	63.06	44	61.88	63.00	-19	12,488	-0.15%
2021/07/30	20	59.08	12	58.92	59.20	8	11,748	0.07%
2021/07/29	24	56.93	11.2	56.89	57.70	12.8	11,553	0.11%
2021/07/28	13	55.61	41	55.32	55.70	-28	11,426	-0.25%
2021/07/27	10	58.25	13	58.54	57.50	-3	11,225	-0.03%
2021/07/26	35	59.78	22.1	59.71	59.90	13	11,074	0.12%
2021/07/23	9	58.56	20.2	59.51	57.20	-11.2	10,768	-0.10%
2021/07/22	4.1	59.16	22.2	59.60	59.50	-18.1	10,663	-0.17%
2021/07/21	47	60.12	62	58.83	58.50	-15	10,434	-0.14%
2021/07/20	67	57.08	52	57.63	58.30	15	9,936	0.15%
2021/07/19	82	55.09	51	55.12	54.40	31	9,056	0.34%
2021/07/16	4	52.25	29	52.47	53.30	-25	8,738	-0.29%
2021/07/15	14	52.64	29	52.22	52.40	-15	8,594	-0.17%
2021/07/14	125.3	55.49	36	55.88	55.90	89.3	8,222	1.09%	大買/
2021/07/13	32	51.35	76	52.50	52.10	-44	6,875	-0.64%
2021/07/12	4	47.93	2	48.15	48.15	2	5,872	0.03%
2021/07/09	2	46.58	1	46.55	46.90	1	5,727	0.02%
2021/07/08	2.2	47.67	4	47.56	46.85	-1.8	5,860	-0.03%
2021/07/07	1	47.45	2	46.31	47.00	-1	5,729	-0.02%
2021/07/05	0	0.00	3	45.93	45.95	-3	5,715	-0.05%
2021/07/01	0	0.00	1	45.05	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	44.40	45.20	-1	5,954	-0.02%
2021/06/28	3	45.58	0	0.00	46.00	3	5,891	0.05%
2021/06/25	10.1	45.78	16	45.78	45.80	-5.9	5,910	-0.10%
2021/06/24	2	44.30	4	44.55	44.30	-2	5,780	-0.03%
2021/06/23	2	44.10	4	44.40	44.50	-2	5,913	-0.03%
2021/06/22	2	43.58	0	0.00	43.90	2	5,920	0.03%
2021/06/21	6	44.10	0	0.00	44.15	6	5,940	0.10%
2021/06/18	1	44.05	0	44.50	44.50	1	5,988	0.02%
2021/06/16	0	0.00	3	43.87	43.50	-3	6,072	-0.05%
2021/06/11	1	44.00	0	0.00	44.20	1	6,144	0.02%
2021/06/10	5	45.38	6	45.18	44.50	-1	6,097	-0.02%
2021/06/09	0	0.00	4	43.95	44.20	-4	5,872	-0.07%
2021/06/08	1	43.95	1	43.90	44.10	0	5,903	0.00%
2021/06/07	2	42.00	2	41.90	43.00	0	5,914	0.00%
2021/06/04	0	0.00	5	41.96	41.95	-5	5,935	-0.08%
2021/06/02	0	0.00	1	43.20	42.55	-1	6,102	-0.02%
2021/05/31	4	42.49	1	42.75	42.50	3	6,250	0.05%
2021/05/28	8	41.89	5	42.49	42.55	3	6,332	0.05%
2021/05/27	0	0.00	1	40.55	40.95	-1	6,428	-0.02%
2021/05/26	0	0.00	2	40.90	40.60	-2	6,573	-0.03%
2021/05/25	3	40.18	3	40.17	40.30	0	6,682	0.00%
2021/05/24	0	0.00	1	39.60	39.60	-1	6,805	-0.01%
2021/05/21	6	39.48	1	39.45	39.65	5	6,941	0.07%
2021/05/18	0	0.00	1	38.80	38.80	-1	7,498	-0.01%
2021/05/17	6	36.14	2	37.20	36.15	4	7,924	0.05%
2021/05/14	7	39.27	1	39.00	38.55	6	8,395	0.07%
2021/05/12	4	38.38	4	39.96	38.40	0	9,528	0.00%
2021/05/11	4	40.98	0	0.00	40.55	4	9,544	0.04%
2021/05/10	0.1	42.65	1	42.80	43.00	-0.9	9,531	-0.01%
2021/05/07	3	41.87	2	41.80	42.55	1	9,559	0.01%
2021/05/06	1	40.65	7	41.75	40.90	-6	9,609	-0.06%
2021/05/05	2	42.58	0	0.00	42.00	2	9,654	0.02%
2021/05/04	2.8	43.32	3	42.68	42.95	-0.2	9,828	0.00%
2021/05/03	3	45.40	4	45.09	44.70	-1	9,932	-0.01%
2021/04/29	7	47.61	3	47.93	47.20	4	9,931	0.04%
2021/04/28	3	47.87	5	47.69	48.00	-2	10,555	-0.02%
2021/04/27	15	47.53	8	47.10	47.25	7	10,606	0.07%
2021/04/26	11	47.65	8.1	47.78	47.90	2.9	10,663	0.03%
2021/04/23	1	45.15	0	0.00	46.00	1	10,433	0.01%
2021/04/22	1	46.50	0	0.00	44.70	1	10,474	0.01%
2021/04/21	5	46.06	10	46.26	46.10	-5	10,437	-0.05%
2021/04/20	1	46.25	0	0.00	46.05	1	10,472	0.01%
2021/04/19	0	0.00	1	45.15	45.35	-1	10,944	-0.01%
2021/04/16	0	0.00	3	44.83	45.05	-3	11,042	-0.03%
2021/04/14	1	43.65	5	43.68	44.05	-4	11,015	-0.04%
2021/04/13	6	45.80	10	45.50	45.15	-4	10,919	-0.04%
2021/04/12	2	46.90	2	46.40	46.10	0	10,932	0.00%
2021/04/09	8	46.34	0	0.00	46.70	8	10,850	0.07%
2021/04/08	1	46.20	1	46.40	46.75	0	10,773	0.00%
2021/04/07	2.1	46.23	8	46.40	46.70	-5.9	10,641	-0.06%
2021/04/06	2.1	45.35	0	0.00	45.70	2.1	10,496	0.02%
2021/04/01	0	0.00	2	45.30	44.90	-2	10,468	-0.02%
2021/03/30	6	45.40	9	45.33	45.35	-3	10,427	-0.03%
2021/03/29	14	46.09	2	46.15	45.85	12	10,330	0.12%
2021/03/26	8	46.14	12	46.09	45.90	-4	10,305	-0.04%
2021/03/25	0	0.00	5	45.10	45.20	-5	10,148	-0.05%
2021/03/24	0	0.00	1	44.60	44.60	-1	10,119	-0.01%
2021/03/23	6	45.12	1	45.40	45.20	5	10,091	0.05%
2021/03/22	6	44.64	10	44.77	45.10	-4	9,994	-0.04%
2021/03/19	2	44.03	0	0.00	44.05	2	9,966	0.02%
2021/03/18	0	0.00	6	44.49	44.35	-6	9,987	-0.06%
2021/03/17	2	44.03	8	44.04	44.00	-6	10,005	-0.06%
2021/03/16	1	44.00	6	43.93	43.80	-5	10,040	-0.05%
2021/03/15	9	44.02	8	44.69	43.85	1	10,186	0.01%
2021/03/12	18	44.19	1	44.65	44.25	17	10,161	0.17%
2021/03/11	5	43.80	0	0.00	44.15	5	10,189	0.05%
2021/03/10	5	42.85	5	42.90	42.80	0	10,170	0.00%
2021/03/09	1	42.45	0	0.00	42.45	1	10,149	0.01%
2021/03/08	4	43.61	9	43.35	43.30	-5	10,122	-0.05%
2021/03/05	1	44.10	9	43.51	43.90	-8	10,168	-0.08%
2021/03/04	13	44.06	0	0.00	43.60	13	10,221	0.13%
2021/03/03	3	44.75	2	45.05	44.80	1	10,155	0.01%
2021/03/02	1	45.90	1	46.55	45.50	0	10,088	0.00%
2021/02/26	11	45.84	8	45.80	45.90	3	10,030	0.03%
2021/02/25	0	0.00	4	45.35	45.35	-4	10,222	-0.04%
2021/02/24	10.1	46.75	10	45.86	45.60	0.1	10,283	0.00%
2021/02/23	3	46.53	0	0.00	46.15	3	10,120	0.03%
2021/02/22	3	45.90	3	46.05	46.80	0	9,978	0.00%
2021/02/19	10	46.63	7	46.14	46.15	3	9,808	0.03%
2021/02/18	9	48.05	17	48.32	47.50	-8	9,634	-0.08%
2021/02/17	17	48.56	12	49.20	49.00	5	9,409	0.05%
2021/02/05	20	47.74	37	47.95	47.55	-17	8,932	-0.19%
2021/02/04	37	46.79	143.2	47.24	47.80	-106.2	8,421	-1.26%	大賣/鉅額交易
2021/02/03	12	45.42	8	45.36	45.70	4	7,728	0.05%
2021/02/02	4	43.00	3	43.27	43.60	1	7,246	0.01%
2021/02/01	1	41.40	0	0.00	41.60	1	7,180	0.01%
2021/01/28	2	43.13	7	43.29	42.80	-5	7,095	-0.07%
2021/01/27	0	0.00	14.1	44.49	44.25	-14.1	7,018	-0.20%
2021/01/26	2.1	44.00	2	44.73	43.80	0.1	6,880	0.00%
2021/01/25	1	43.75	7.5	43.65	43.80	-6.5	6,672	-0.10%
2021/01/22	0	0.00	10	41.96	42.20	-10	6,492	-0.15%
2021/01/21	31	44.03	157.3	45.25	41.60	-126.3	6,384	-1.98%	大賣/鉅額交易
2021/01/20	5	41.60	7	41.41	42.00	-2	5,695	-0.04%
2021/01/19	14	41.38	8.3	41.10	40.95	5.7	5,494	0.10%
2021/01/18	2	38.83	1	39.55	40.25	1	5,361	0.02%
2021/01/15	6	40.18	0	0.00	39.90	6	5,287	0.11%
2021/01/14	1	40.20	0	0.00	40.75	1	5,203	0.02%
2021/01/13	0	0.00	5	40.25	40.40	-5	5,162	-0.10%
2021/01/12	14.2	41.75	5	41.17	40.35	9.2	5,046	0.18%
2021/01/11	4	39.74	10	39.85	40.35	-6	4,488	-0.13%
2021/01/08	0.3	38.55	0	0.00	38.55	0.3	4,357	0.01%
2021/01/06	2	39.00	0	0.00	38.95	2	4,378	0.05%
2021/01/05	0	0.00	4	39.71	39.75	-4	4,303	-0.09%
2020/12/31	2	38.70	0	0.00	38.65	2	4,173	0.05%
2020/12/30	0.2	38.20	0	0.00	38.15	0.2	4,137	0.00%
2020/12/29	0.2	37.80	0	0.00	38.05	0.2	4,152	0.00%
2020/12/28	4	38.50	0	0.00	38.55	4	4,160	0.10%
2020/12/25	3.3	38.36	0	0.00	38.45	3.3	4,141	0.08%
2020/12/24	0	0.00	1	37.90	37.90	-1	4,155	-0.02%
2020/12/23	2	37.50	0	0.00	37.50	2	4,149	0.05%
2020/12/22	1	37.30	0	0.00	37.10	1	4,176	0.02%
2020/12/21	1	37.30	1	37.90	37.90	0	4,174	0.00%
2020/12/18	25	37.88	0	0.00	37.90	25	4,163	0.60%
2020/12/16	0.2	38.60	0	0.00	38.65	0.2	4,164	0.00%
2020/12/14	1	39.10	0.4	39.35	39.50	0.6	4,167	0.02%
2020/12/11	4	40.31	1	39.45	39.45	3	4,307	0.07%
2020/12/10	1	40.00	0	0.00	40.10	1	4,403	0.02%
2020/12/09	0	0.00	3	39.90	41.05	-3	4,306	-0.07%
2020/12/08	3	39.28	5	39.65	39.00	-2	4,136	-0.05%
2020/12/07	1.4	38.82	2	39.55	39.50	-0.6	4,081	-0.02%
2020/12/04	4.1	38.08	0	0.00	38.85	4.1	3,990	0.10%
2020/12/03	1	37.70	0	0.00	37.90	1	3,969	0.03%
2020/12/02	3	38.70	4	38.60	38.40	-1	3,929	-0.03%
2020/12/01	3	37.30	0	0.00	38.40	3	3,859	0.08%
2020/11/27	2	37.13	0	0.00	37.15	2	3,702	0.05%
2020/11/26	0	0.00	2	36.83	37.00	-2	3,677	-0.05%
2020/11/25	2	36.75	51	36.80	36.80	-49	3,678	-1.33%
2020/11/24	4	37.44	3	37.50	37.40	1	3,630	0.03%
2020/11/23	2	36.15	11	37.05	37.10	-9	3,319	-0.27%
2020/11/17	2	35.58	3	35.45	35.35	-1	3,246	-0.03%
2020/11/16	1	35.10	1	35.05	35.15	0	3,318	0.00%
2020/11/12	0	0.00	2	35.13	34.80	-2	3,481	-0.06%
2020/11/11	0	0.00	1	34.65	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	8	34.50	34.60	-8	3,568	-0.22%
2020/11/09	8	34.70	0	0.00	34.80	8	3,603	0.22%
2020/11/06	0	0.00	2	34.20	33.95	-2	3,620	-0.06%
2020/11/05	2	33.63	0	0.00	34.00	2	3,702	0.05%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	0	0.00	0.2	33.50	32.95	-0.2	3,984	-0.01%
2020/10/30	0	0.00	0	34.50	33.35	0	4,038	0.00%
2020/10/28	0.1	34.45	7	34.77	34.30	-7	4,352	-0.16%
2020/10/26	1	34.70	0	0.00	34.25	1	4,662	0.02%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/20	1	33.60	0	0.00	33.60	1	5,017	0.02%
2020/10/16	1	33.55	0	0.00	33.30	1	5,070	0.02%
2020/10/15	1	33.95	0	0.00	33.90	1	5,070	0.02%
2020/10/14	2	34.23	2	33.80	34.40	0	5,048	0.00%
2020/10/05	0	0.00	5	32.90	33.10	-5	5,263	-0.09%
2020/09/30	5	32.65	0	0.00	32.65	5	5,318	0.09%
2020/09/25	2	30.90	39	30.75	30.90	-37	5,483	-0.67%
2020/09/22	2	32.98	0	0.00	33.25	2	5,604	0.04%
2020/09/21	0	0.00	1	33.30	33.40	-1	5,656	-0.02%
2020/09/18	11	34.19	1	34.00	34.10	10	5,642	0.18%
2020/09/17	29	34.47	1	34.50	34.45	28	5,611	0.50%
2020/09/16	6	35.23	1	35.30	34.70	5	5,604	0.09%
2020/09/15	2	34.78	3	33.73	34.95	-1	5,436	-0.02%
2020/09/10	1	32.85	0	0.00	32.80	1	5,304	0.02%
2020/09/08	0	0.00	3	33.08	33.05	-3	5,419	-0.06%
2020/09/07	3	32.62	1	32.80	32.35	2	5,447	0.04%
2020/09/04	1	32.35	0	0.00	32.75	1	5,569	0.02%
2020/09/03	2	33.20	1	33.35	33.05	1	5,579	0.02%
2020/09/02	0	0.00	10	32.88	32.95	-10	5,588	-0.18%
2020/08/31	1	32.80	5	33.35	32.75	-4	5,688	-0.07%
2020/08/28	8	33.08	3	33.30	33.35	5	5,865	0.09%
2020/08/27	3	32.65	0	0.00	32.85	3	5,926	0.05%
2020/08/26	10	33.11	0	0.00	33.00	10	5,919	0.17%
2020/08/21	3	32.43	0	0.00	32.70	3	5,853	0.05%
2020/08/20	2	32.20	1	31.80	32.25	1	5,848	0.02%
2020/08/19	2	34.10	2	33.45	33.75	0	5,801	0.00%
2020/08/18	2	34.00	3	34.38	33.95	-1	5,846	-0.02%
2020/08/17	2.1	34.81	0	0.00	35.00	2.1	5,772	0.04%
2020/08/14	1	34.35	2	34.65	34.80	-1	5,708	-0.02%
2020/08/13	2	34.73	2	35.05	34.30	0	5,671	0.00%
2020/08/12	1	34.50	0	0.00	34.70	1	5,644	0.02%
2020/08/11	6	34.33	2	34.78	34.80	4	5,583	0.07%
2020/08/10	2	35.78	4	36.46	35.30	-2	5,515	-0.04%
2020/08/07	2	35.38	13	35.88	35.45	-11	5,450	-0.20%
2020/08/06	10.2	35.84	5	36.55	35.90	5.2	5,404	0.10%
2020/08/05	4	36.90	5	36.75	36.70	-1	5,255	-0.02%
2020/08/04	11	36.52	4	36.43	36.75	7	5,218	0.13%
2020/08/03	4	36.13	9	36.27	36.45	-5	5,143	-0.10%
2020/07/31	9	34.40	235	33.79	34.95	-226	4,912	-4.60%	大賣/鉅額交易
2020/07/30	0	0.00	4	31.56	32.30	-4	4,610	-0.09%
2020/07/28	4	30.88	21	30.48	30.15	-17	4,768	-0.36%
2020/07/27	238	32.32	10	33.04	32.25	228	4,685	4.87%	大買/鉅額交易
2020/07/24	14	32.15	7	31.99	32.25	7	4,558	0.15%
2020/07/21	0	0.00	3	30.95	31.00	-3	4,419	-0.07%
2020/07/17	1.4	30.79	0	0.00	30.50	1.4	4,447	0.03%
2020/07/15	2	31.55	5	31.85	31.40	-3	4,523	-0.07%
2020/07/14	0	0.00	3.2	32.02	32.00	-3.2	4,624	-0.07%
2020/07/13	0	0.00	9	31.01	31.65	-9	4,571	-0.20%
2020/07/10	4	30.20	0	0.00	30.30	4	4,574	0.09%
2020/07/09	7.3	31.67	5	31.79	31.40	2.3	4,498	0.05%
2020/07/08	14.2	31.77	2	32.00	32.15	12.2	4,445	0.27%
2020/07/07	4.2	32.82	0	0.00	32.80	4.2	4,418	0.10%
2020/07/06	0.2	32.65	2	32.65	32.65	-1.8	4,426	-0.04%
2020/07/03	5	32.43	0	0.00	32.30	5	4,460	0.11%
2020/07/02	0	0.00	1	33.00	32.75	-1	4,493	-0.02%
2020/06/30	5	31.60	1	31.70	31.80	4	4,413	0.09%
2020/06/29	5.6	30.96	0	0.00	31.00	5.6	4,362	0.13%
2020/06/24	0	0.00	0.1	30.85	30.85	-0.1	4,376	0.00%
2020/06/19	0	0.00	1	30.65	30.35	-1	4,535	-0.02%
2020/06/18	0	0.00	1	30.35	30.30	-1	4,557	-0.02%
2020/06/16	2	30.75	2	30.98	30.70	0	4,530	0.00%
2020/06/15	1	30.80	2	30.90	30.70	-1	4,577	-0.02%
2020/06/12	1	30.05	2	29.75	30.45	-1	4,497	-0.02%
2020/06/11	5	30.38	0	0.00	29.60	5	4,459	0.11%
2020/06/10	0	0.00	14	30.87	30.80	-14	4,402	-0.32%
2020/06/08	0	0.00	3	31.02	30.65	-3	4,503	-0.07%
2020/06/05	4	30.50	5	30.35	30.65	-1	4,431	-0.02%
2020/06/04	18	30.53	17	30.38	30.55	1	4,420	0.02%
2020/06/03	0	0.00	5	29.38	29.65	-5	4,252	-0.12%
2020/06/02	1	29.00	0	0.00	28.75	1	4,183	0.02%
2020/05/29	0	0.00	7	28.30	28.15	-7	4,247	-0.16%
2020/05/28	0	0.00	15	29.00	28.30	-15	4,255	-0.35%
2020/05/27	6	28.85	11	29.10	28.80	-5	4,249	-0.12%
2020/05/26	12	29.05	3	28.98	28.95	9	4,241	0.21%
2020/05/25	1	28.30	3	28.80	29.35	-2	4,181	-0.05%
2020/05/22	0	0.00	1	27.95	28.05	-1	4,050	-0.02%
2020/05/21	2	28.00	0	0.00	28.10	2	4,023	0.05%
2020/05/20	0	0.00	2	28.20	27.85	-2	4,022	-0.05%
2020/05/19	3	27.88	1	27.80	28.10	2	4,008	0.05%
2020/05/18	0	0.00	2	27.55	27.40	-2	3,966	-0.05%
2020/05/15	25	27.29	0	0.00	27.15	25	3,946	0.63%
2020/05/14	1	27.55	0	0.00	27.15	1	3,911	0.03%
2020/05/13	3	27.90	1	28.00	28.10	2	3,902	0.05%
2020/05/12	0	0.00	2	27.78	27.75	-2	3,890	-0.05%
2020/05/11	5	28.28	0	0.00	28.15	5	3,897	0.13%
2020/05/07	6	27.83	0	0.00	28.10	6	3,859	0.16%
2020/05/06	0	0.00	1	27.75	27.80	-1	3,840	-0.03%
2020/05/05	26	27.98	2	28.00	27.85	24	3,815	0.63%
2020/05/04	2	27.18	0	0.00	27.35	2	3,726	0.05%
2020/04/29	10	25.95	0	0.00	25.75	10	3,554	0.28%
2020/04/28	0	0.00	2.2	25.73	25.85	-2.2	3,526	-0.06%
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/23	0	0.00	1	25.50	25.55	-1	3,487	-0.03%
2020/04/22	0	0.00	8	24.89	25.10	-8	3,449	-0.23%
2020/04/21	3	25.73	10	25.00	24.85	-7	3,421	-0.20%
2020/04/20	0.2	25.90	0	0.00	25.90	0.2	3,365	0.01%
2020/04/17	3	25.37	2	26.05	25.25	1	3,304	0.03%
2020/04/16	0	0.00	2	24.65	24.70	-2	3,136	-0.06%
2020/04/14	2	24.23	0	0.00	24.40	2	3,060	0.07%
2020/04/10	0	0.00	8	24.40	24.20	-8	3,026	-0.26%
2020/04/09	2	23.90	0	0.00	23.95	2	2,994	0.07%
2020/04/07	0	0.00	1	22.40	22.40	-1	2,906	-0.03%
2020/04/06	6	21.25	3	21.00	21.40	3	2,817	0.11%
2020/04/01	54	20.84	0	0.00	20.85	54	2,783	1.94%
2020/03/31	8	20.60	0	0.00	20.85	8	2,757	0.29%
2020/03/30	2	20.40	2	20.50	20.50	0	2,727	0.00%
2020/03/27	0	0.00	11	21.26	20.80	-11	2,718	-0.40%
2020/03/26	2	20.70	0	0.00	20.80	2	2,676	0.07%
2020/03/25	14	21.13	0	0.00	20.90	14	2,754	0.51%
2020/03/24	6	20.35	0	0.00	20.25	6	2,706	0.22%
2020/03/20	0	0.00	4	20.14	20.50	-4	2,836	-0.14%
2020/03/19	1	19.40	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.50	1	21.15	21.00	0	2,828	0.00%
2020/03/17	2	21.10	3	21.53	21.50	-1	2,823	-0.04%
2020/03/16	1	23.50	0	0.00	22.35	1	2,763	0.04%
2020/03/13	0	0.00	1	23.45	23.80	-1	2,671	-0.04%
2020/03/12	3	25.80	0	0.00	25.10	3	2,557	0.12%
2020/03/11	3	27.35	1	27.40	26.75	2	2,497	0.08%
2020/03/10	2	26.55	2	26.40	27.25	0	2,464	0.00%
2020/03/09	13	26.95	0	0.00	26.45	13	2,406	0.54%
2020/03/06	1	27.70	2	27.65	27.40	-1	2,342	-0.04%
2020/03/05	2	27.48	1	28.00	27.30	1	2,300	0.04%
2020/03/03	1	26.60	1	26.60	26.55	0	2,187	0.00%
2020/03/02	1	26.10	0	0.00	26.10	1	2,165	0.05%
2020/02/27	10	26.73	0	0.00	26.40	10	2,173	0.46%
2020/02/25	0	0.00	5	27.47	27.55	-5	2,103	-0.24%
2020/02/24	1	27.35	1	27.65	27.55	0	2,091	0.00%
2020/02/21	5	27.42	4	27.50	27.70	1	2,087	0.05%
2020/02/20	1	27.45	0	0.00	27.20	1	2,062	0.05%
2020/02/12	4	27.30	0	0.00	27.40	4	1,964	0.20%
2020/02/07	1	27.00	0	0.00	26.85	1	1,905	0.05%
2020/02/05	1	26.35	0	0.00	26.75	1	1,875	0.05%
2020/02/04	0	0.00	1	26.60	26.55	-1	1,850	-0.05%
2020/02/03	1	26.15	0	0.00	26.10	1	1,851	0.05%
2020/01/30	6	27.51	0	0.00	27.20	6	1,937	0.31%
2020/01/16	1	29.55	0	0.00	29.60	1	1,920	0.05%
2020/01/15	1	29.55	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	2	29.68	29.70	-2	1,932	-0.10%
2020/01/13	1	29.25	0	0.00	29.40	1	1,931	0.05%
2020/01/10	6	29.21	0	0.00	29.20	6	1,933	0.31%
2020/01/09	2	29.43	0	0.00	29.20	2	1,932	0.10%
2020/01/08	1	29.05	0.1	29.05	29.00	1	1,921	0.05%
2020/01/06	11	29.81	0	0.00	29.55	11	1,896	0.58%
2020/01/02	3	31.70	34	31.25	31.45	-31	1,822	-1.70%
2019/12/31	11	30.35	0	0.00	30.85	11	1,741	0.63%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/24	0	0.00	5	30.58	30.40	-5	1,683	-0.30%
2019/12/23	2	31.15	0	0.00	30.75	2	1,663	0.12%
2019/12/20	8	30.98	18	30.80	30.70	-10	1,624	-0.62%
2019/12/19	2	30.55	5	30.14	30.05	-3	1,510	-0.20%
2019/12/18	3	30.50	7	30.16	30.10	-4	1,458	-0.27%
2019/12/17	4.2	30.15	4	30.01	30.20	0.2	1,402	0.01%
2019/12/16	11	29.04	0	0.00	29.05	11	1,370	0.80%
2019/12/13	39	29.08	0	0.00	28.65	39	1,375	2.83%
2019/12/12	26	28.64	0	0.00	28.55	26	1,270	2.05%
2019/12/11	0	0.00	1.9	28.33	28.25	-1.9	1,236	-0.15%
2019/12/09	1	28.35	0	0.00	28.25	1	1,247	0.08%
2019/12/06	1	28.25	8	28.30	28.45	-7	1,248	-0.56%
2019/12/04	1	27.55	0	0.00	27.70	1	1,246	0.08%
2019/12/03	1	27.60	0	0.00	27.70	1	1,268	0.08%
2019/12/02	6	27.30	0	0.00	27.45	6	1,287	0.47%
2019/11/29	8	27.60	0	0.00	27.60	8	1,302	0.61%
2019/11/28	11	28.04	0	0.00	27.95	11	1,334	0.82%
2019/11/26	1	28.25	0	0.00	28.05	1	1,358	0.07%
2019/11/25	0	0.00	1	27.75	27.75	-1	1,334	-0.07%
2019/11/20	25	28.09	0	0.00	28.00	25	1,357	1.84%
2019/11/15	1	27.65	0	0.00	27.65	1	1,372	0.07%
2019/11/14	22	27.48	2	27.60	27.45	20	1,409	1.42%
2019/11/13	27	27.70	0	0.00	27.65	27	1,433	1.88%
2019/11/12	2	27.43	0	0.00	27.55	2	1,444	0.14%
2019/11/11	6	27.39	0	0.00	27.35	6	1,445	0.42%
2019/11/07	50	28.11	5	28.02	27.95	45	1,447	3.11%
2019/11/06	40	28.36	10	28.40	28.35	30	1,440	2.08%
2019/11/05	0	0.00	3	28.68	28.55	-3	1,441	-0.21%
2019/11/01	10	28.15	4	28.10	28.30	6	1,446	0.41%
2019/10/29	10	28.84	4	29.08	28.65	6	1,472	0.41%
2019/10/28	1	27.85	0	0.00	28.50	1	1,396	0.07%
2019/10/08	2	27.98	0	0.00	27.90	2	1,617	0.12%
2019/09/27	3	28.00	10	28.05	27.90	-7	1,657	-0.42%
2019/09/26	0	0.00	2.3	28.65	28.30	-2.3	1,650	-0.14%
2019/09/24	0	0.00	29	28.95	28.95	-29	1,667	-1.74%
2019/09/23	0	0.00	1	28.95	28.85	-1	1,670	-0.06%
2019/09/19	5	28.67	2	28.70	28.60	3	1,695	0.18%
2019/09/18	0.1	28.30	0	0.00	28.25	0.1	1,605	0.00%
2019/09/11	1	27.90	1	27.80	27.80	0	1,627	0.00%
2019/09/09	3	27.97	2	28.05	27.85	1	1,629	0.06%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	1	26.90	0	0.00	27.10	1	1,563	0.06%
2019/08/26	2	26.93	0	0.00	26.90	2	1,539	0.13%
2019/08/23	17	27.90	0	0.00	27.70	17	1,531	1.11%
2019/08/22	13	27.90	4	28.04	28.00	9	1,535	0.59%
2019/08/21	0	0.00	3	28.10	28.05	-3	1,543	-0.19%
2019/08/20	24	28.26	0	0.00	27.90	24	1,544	1.55%
2019/08/19	0	0.00	23	29.53	29.80	-23	1,512	-1.52%
2019/08/16	0	0.00	3	28.80	29.05	-3	1,491	-0.20%
2019/08/15	0	0.00	1	28.75	28.75	-1	1,476	-0.07%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/13	0	0.00	2	28.75	28.75	-2	1,482	-0.13%
2019/08/12	1	29.00	1	29.25	29.05	0	1,492	0.00%
2019/08/08	6	28.95	8	28.82	28.75	-2	1,497	-0.13%
2019/08/07	0	0.00	2	29.25	28.75	-2	1,503	-0.13%
2019/08/06	3	29.15	0.2	29.10	28.90	2.8	1,519	0.19%
2019/08/05	10	29.03	0	0.00	28.70	10	1,516	0.66%
2019/07/31	0	0.00	1	30.25	30.10	-1	1,498	-0.07%
2019/07/30	0	0.00	2	30.35	30.35	-2	1,483	-0.13%
2019/07/29	0	0.00	1	31.45	31.30	-1	1,473	-0.07%
2019/07/25	1	31.85	15	31.75	31.80	-14	1,496	-0.94%
2019/07/23	5	30.85	1	30.85	30.95	4	1,441	0.28%
2019/07/19	5	29.75	0	0.00	29.95	5	1,449	0.34%
2019/07/18	5	29.85	2	29.65	29.25	3	1,501	0.20%
2019/07/17	0	0.00	10	29.85	29.70	-10	1,558	-0.64%
2019/07/12	5	29.85	0	0.00	29.75	5	1,821	0.27%
2019/07/11	7	29.58	3	29.58	29.80	4	1,864	0.21%
2019/07/08	5	29.18	0	0.00	29.00	5	2,152	0.23%
2019/07/02	1	29.30	0	0.00	29.35	1	2,679	0.04%
2019/06/27	6	28.70	0	0.00	28.50	6	2,708	0.22%
2019/06/25	0	0.00	10	27.80	27.75	-10	2,702	-0.37%
2019/06/21	0	0.00	5	28.05	28.30	-5	2,737	-0.18%
2019/06/13	4	27.40	0	0.00	27.35	4	2,811	0.14%
2019/06/06	0	0.00	1	27.10	26.65	-1	2,835	-0.04%
2019/05/31	2	27.15	0	0.00	27.20	2	2,915	0.07%
2019/05/29	0	0.00	9	26.24	26.50	-9	3,013	-0.30%
2019/05/28	2	26.45	0	0.00	25.80	2	3,064	0.07%
2019/05/27	0	0.00	3	26.15	26.30	-3	3,115	-0.10%
2019/05/21	8	27.33	5	27.20	27.45	3	3,189	0.09%
2019/05/20	5	27.00	0	0.00	26.95	5	3,191	0.16%
2019/05/17	5	27.60	2	27.50	27.35	3	3,188	0.09%
2019/05/15	8	28.20	0	0.00	28.20	8	3,185	0.25%
2019/05/14	10	27.10	10	27.35	28.25	0	3,233	0.00%
2019/05/06	0	0.00	2	31.30	30.50	-2	3,521	-0.06%
2019/05/02	0	0.00	8	31.30	31.50	-8	3,493	-0.23%
2019/04/29	0	0.00	11	31.78	31.60	-11	3,527	-0.31%
2019/04/26	3	31.95	0	0.00	31.65	3	3,505	0.09%
2019/04/25	5	32.48	0	0.00	32.45	5	3,482	0.14%
2019/04/24	0	0.00	4	32.60	32.00	-4	3,463	-0.12%
2019/04/22	7	32.56	2	32.78	32.75	5	3,333	0.15%
2019/04/18	10	33.08	10	32.33	30.90	0	3,215	0.00%
2019/04/17	0	0.00	12	32.00	32.00	-12	3,118	-0.38%
2019/04/16	5	31.85	10	32.34	32.35	-5	3,065	-0.16%
2019/04/15	8	31.96	11	32.00	32.00	-3	3,012	-0.10%
2019/04/12	3	31.05	0	0.00	30.85	3	2,884	0.10%
2019/04/11	4	30.65	0	0.00	30.20	4	2,805	0.14%
2019/04/10	6	30.93	2	31.00	31.40	4	2,672	0.15%
2019/04/09	8	30.30	14	30.28	31.40	-6	2,513	-0.24%
2019/04/08	4	29.73	0	0.00	29.70	4	2,339	0.17%
2019/04/03	3	29.12	3	29.35	29.50	0	2,276	0.00%
2019/03/27	12	29.13	0	0.00	28.95	12	2,167	0.55%
2019/03/25	5	29.60	3	29.55	29.55	2	2,135	0.09%
2019/03/22	14	29.89	8	29.95	29.95	6	2,122	0.28%
2019/03/21	0	0.00	0.1	29.20	29.20	-0.1	2,059	0.00%
2019/03/20	0	0.00	11	28.95	28.95	-11	2,060	-0.53%
2019/03/19	1	29.30	0	0.00	29.20	1	2,069	0.05%
2019/03/11	6	29.05	0	0.00	29.05	6	2,207	0.27%
2019/03/07	0	0.00	3	29.42	29.15	-3	2,263	-0.13%
2019/03/06	1	29.80	0	0.00	29.75	1	2,291	0.04%
2019/02/26	1	30.10	1	30.35	30.10	0	2,152	0.00%
2019/02/22	2	30.05	0	0.00	30.00	2	2,162	0.09%
2019/02/21	0	0.00	1	30.35	30.30	-1	2,172	-0.05%
2019/02/12	0	0.00	11	29.82	30.05	-11	2,249	-0.49%
2019/01/30	0	0.00	1	29.70	29.75	-1	2,234	-0.04%
2019/01/25	0	0.00	2	28.80	28.90	-2	2,112	-0.09%
2019/01/21	1	27.80	0	0.00	27.80	1	2,136	0.05%
2019/01/17	0	0.00	8	27.30	27.10	-8	2,337	-0.34%
2019/01/11	0	0.00	5	27.30	26.90	-5	2,483	-0.20%
2019/01/09	1	26.60	2	26.20	26.60	-1	2,492	-0.04%
2019/01/08	3	25.90	0	0.00	25.85	3	2,484	0.12%
2018/12/27	0	0.00	1	26.10	26.00	-1	2,727	-0.04%
2018/12/22	5	26.00	0	0.00	26.50	5	2,773	0.18%
2018/12/21	8	26.05	0	0.00	26.15	8	2,784	0.29%
2018/12/20	10	26.55	0	0.00	26.30	10	2,773	0.36%
2018/12/17	0	0.00	2	27.55	27.40	-2	2,799	-0.07%
2018/12/12	8	27.48	1	27.50	27.50	7	2,866	0.24%
2018/12/06	9	27.64	0	0.00	27.40	9	2,906	0.31%
2018/12/05	1	29.00	2	29.25	28.95	-1	2,870	-0.03%
2018/11/30	1	29.95	0	0.00	29.50	1	2,778	0.04%
2018/11/29	1	29.80	1	30.10	30.05	0	2,762	0.00%
2018/11/28	3	29.15	0	0.00	29.15	3	2,741	0.11%
2018/11/27	0	0.00	3	28.35	28.70	-3	2,775	-0.11%
2018/11/20	1	29.60	1	29.30	29.30	0	2,757	0.00%
2018/11/14	3	29.85	0	0.00	29.80	3	2,760	0.11%
2018/11/13	0	0.00	1	29.40	29.40	-1	2,715	-0.04%
2018/11/12	3	28.50	3	28.40	28.95	0	2,678	0.00%
2018/11/08	1	28.40	1	28.35	28.05	0	2,705	0.00%
2018/11/05	3	27.85	1	27.85	27.85	2	2,967	0.07%
2018/10/15	0	0.00	10	29.00	28.90	-10	2,968	-0.34%
2018/10/12	18	28.67	5	27.90	28.85	13	2,954	0.44%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/09	1	33.20	0	0.00	33.30	1	2,863	0.03%
2018/10/05	10	34.60	10	35.00	34.40	0	2,951	0.00%
2018/09/26	2	37.63	1	37.95	37.45	1	3,043	0.03%
2018/09/25	1	37.45	0	0.00	37.45	1	3,050	0.03%
2018/09/21	0.2	37.55	0	0.00	37.55	0.2	3,052	0.01%
2018/09/20	0	0.00	1	37.85	37.85	-1	3,020	-0.03%
2018/09/14	1	36.50	1	36.75	36.90	0	3,019	0.00%
2018/09/12	1	36.85	0	36.60	36.60	1	3,029	0.03%
2018/09/07	0	0.00	10	37.36	37.20	-10	3,065	-0.33%
2018/09/05	0	0.00	2	38.90	38.90	-2	3,086	-0.06%
2018/09/04	2	38.40	1	38.55	38.80	1	3,099	0.03%
2018/09/03	1	38.50	2	38.95	38.20	-1	3,120	-0.03%
2018/08/31	0	0.00	2	37.68	38.15	-2	3,079	-0.06%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/28	2	36.60	3	37.03	37.10	-1	3,120	-0.03%
2018/08/22	1	35.80	0	0.00	35.70	1	3,270	0.03%
2018/08/21	0	0.00	1	38.15	38.15	-1	3,266	-0.03%
2018/08/17	3	37.63	1	37.85	37.50	2	3,314	0.06%
2018/08/15	2	38.60	0	0.00	38.45	2	3,311	0.06%
2018/08/14	1	39.85	3	40.00	39.75	-2	3,271	-0.06%
2018/08/13	9	39.29	17	39.19	39.90	-8	3,238	-0.25%
2018/08/10	4	40.09	8	39.83	39.70	-4	3,135	-0.13%
2018/08/02	1	37.55	1	37.85	36.80	0	2,929	0.00%
2018/08/01	1	37.80	0	0.00	38.25	1	2,902	0.03%
2018/07/31	0	0.00	1	37.50	38.15	-1	2,886	-0.03%
2018/07/27	1	37.00	0	0.00	37.15	1	2,927	0.03%
2018/07/26	1	36.75	1	37.15	37.20	0	2,906	0.00%
2018/07/24	0	0.00	1	36.85	36.60	-1	2,867	-0.03%
2018/07/23	0	0.00	2	36.70	36.35	-2	2,853	-0.07%
2018/07/20	3	37.50	0	0.00	36.55	3	2,849	0.11%
2018/07/18	1	36.50	1	36.50	35.85	0	2,823	0.00%
2018/07/17	1	35.40	4	35.83	36.20	-3	2,835	-0.11%
2018/07/16	5	34.30	2	34.10	35.65	3	2,794	0.11%
2018/07/13	5	34.10	0	0.00	34.20	5	2,761	0.18%
2018/07/12	0	0.00	1	32.80	33.30	-1	2,780	-0.04%
2018/07/11	1	32.70	0	0.00	32.70	1	2,846	0.04%
2018/07/06	0	0.00	1	32.90	32.65	-1	2,960	-0.03%
2018/07/02	5	33.75	16.1	33.76	33.60	-11.1	3,092	-0.36%
2018/06/26	0	0.00	1	34.15	34.15	-1	3,138	-0.03%
2018/06/25	0	0.00	1	33.95	34.25	-1	3,128	-0.03%
2018/06/20	1	34.45	0	0.00	34.85	1	3,130	0.03%
2018/06/15	1	36.60	2	36.55	36.50	-1	3,167	-0.03%
2018/06/11	4	36.89	1	36.70	36.85	3	3,349	0.09%
2018/06/08	0	0.00	6	35.92	35.80	-6	3,497	-0.17%
2018/06/07	1	36.20	5	36.18	35.80	-4	3,683	-0.11%
2018/06/04	8	35.98	3	36.10	36.10	5	4,036	0.12%
2018/06/01	0	0.00	1	35.45	35.50	-1	4,051	-0.02%
2018/05/31	1	35.05	0	0.00	34.65	1	4,042	0.02%
2018/05/29	2	35.55	0	0.00	35.40	2	3,983	0.05%
2018/05/28	0	0.00	22	35.65	35.95	-22	3,970	-0.55%
2018/05/25	0	0.00	1	35.35	35.15	-1	3,970	-0.03%
2018/05/22	0	0.00	2	35.40	35.30	-2	4,067	-0.05%
2018/05/18	0	0.00	3	35.20	35.30	-3	4,224	-0.07%
2018/05/17	3	35.10	0	0.00	35.00	3	4,445	0.07%
2018/05/14	0	0.00	10	34.95	35.50	-10	4,615	-0.22%
2018/05/11	0	0.00	2	34.95	34.70	-2	4,612	-0.04%
2018/05/09	10	34.30	0	0.00	34.00	10	4,718	0.21%
2018/05/04	2	34.15	0	0.00	33.55	2	4,839	0.04%
2018/04/30	0	0.00	8	33.63	33.60	-8	4,954	-0.16%
2018/04/25	1	32.25	0	0.00	32.70	1	6,179	0.02%
2018/04/24	13	33.00	0	0.00	32.85	13	6,222	0.21%
2018/04/23	6	34.51	2	34.55	34.00	4	6,272	0.06%
2018/04/20	4	35.74	1	35.80	35.65	3	6,335	0.05%
2018/04/17	0	0.00	1	35.40	36.00	-1	6,588	-0.02%
2018/04/16	3	35.22	0	0.00	35.00	3	6,590	0.05%
2018/04/13	2	36.28	0	0.00	36.20	2	6,749	0.03%
2018/04/12	5	37.15	0	0.00	36.95	5	6,811	0.07%
2018/04/11	1	37.50	0	0.00	37.50	1	6,797	0.01%
2018/04/09	0	0.00	1	38.95	38.90	-1	6,836	-0.01%
2018/03/31	6	37.98	0	0.00	37.90	6	6,893	0.09%
2018/03/30	1	38.00	4	38.08	38.15	-3	7,000	-0.04%
2018/03/29	0	0.00	3	37.75	37.70	-3	7,189	-0.04%
2018/03/27	3	38.35	0	0.00	37.85	3	7,408	0.04%
2018/03/21	4	37.65	0	0.00	37.60	4	7,386	0.05%
2018/03/16	2	38.35	3	38.58	37.90	-1	7,473	-0.01%
2018/03/15	3	39.30	2	38.95	39.10	1	7,429	0.01%
2018/03/14	5	39.59	8	39.71	39.80	-3	7,379	-0.04%
2018/03/13	4	38.46	82	38.55	38.80	-78	7,255	-1.07%
2018/03/12	1	37.80	10	37.91	37.95	-9	7,125	-0.13%
2018/03/09	11	37.54	2	37.40	37.15	9	6,989	0.13%
2018/03/08	0	0.00	2	36.05	35.95	-2	6,904	-0.03%
2018/03/02	2	35.25	0	0.00	35.15	2	7,456	0.03%
2018/02/27	0	0.00	5	35.63	35.55	-5	7,673	-0.07%
2018/02/26	0	0.00	1	36.25	36.05	-1	7,720	-0.01%
2018/02/23	0	0.00	1	35.90	35.90	-1	7,768	-0.01%
2018/02/22	1	34.90	0	0.00	34.85	1	7,950	0.01%
2018/02/21	1	34.65	0	0.00	34.95	1	8,019	0.01%
2018/02/12	5	31.99	6	32.08	32.10	-1	8,202	-0.01%
2018/02/09	1	30.80	1	31.00	31.05	0	8,523	0.00%
2018/02/07	1	35.20	0	0.00	35.00	1	8,611	0.01%
2018/02/06	8	35.69	7	36.50	34.30	1	8,842	0.01%
2018/02/02	8	37.02	0	0.00	37.25	8	9,186	0.09%
2018/02/01	1	37.70	0	0.00	37.70	1	9,589	0.01%
2018/01/31	1	37.20	48	37.23	38.35	-47	9,867	-0.48%
2018/01/30	10	38.01	0	0.00	37.90	10	9,838	0.10%
2018/01/29	42	39.04	0	0.00	38.95	42	9,850	0.43%
2018/01/26	1	38.35	30	38.45	38.90	-29	9,919	-0.29%
2018/01/25	1	38.55	0	0.00	38.45	1	10,086	0.01%
2018/01/24	20	39.00	5	38.96	39.45	15	10,143	0.15%
2018/01/23	6	38.61	1	38.90	38.60	5	10,065	0.05%
2018/01/22	4	39.00	2	39.30	39.45	2	9,953	0.02%
2018/01/19	63	41.44	23.2	42.10	40.05	39.8	9,770	0.41%
2018/01/18	1	39.85	0	0.00	39.65	1	8,844	0.01%
2018/01/17	8	40.40	1	40.50	39.85	7	8,799	0.08%
2018/01/16	1	40.90	67	41.12	41.00	-66	8,745	-0.75%
2018/01/12	7	40.68	2	40.75	40.50	5	8,620	0.06%
2018/01/11	4	40.46	2	40.10	41.25	2	8,492	0.02%
2018/01/10	66	39.60	9	39.93	39.70	57	8,375	0.68%
2018/01/09	4	40.43	9	40.22	39.80	-5	8,309	-0.06%
2018/01/08	0	0.00	1	39.15	39.00	-1	8,051	-0.01%
2018/01/04	0	0.00	2	38.85	38.10	-2	7,971	-0.03%
2018/01/03	2	38.23	0	0.00	37.95	2	7,908	0.03%