欣銓 (3264)-元大-和平券商分點個股進出

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
73.3
漲跌
▲1.0
漲幅
+1.38%
成交量
7,345張
產業
上櫃半導體類股
966人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/04/30	0	0.00	5	72.60	73.30	-5	7,628	-0.07%
2024/04/29	5.3	72.27	3.2	72.54	72.30	2.1	7,587	0.03%
2024/04/26	1	78.69	0	0.00	77.50	1	7,457	0.01%
2024/04/25	0.1	79.00	1	78.80	78.40	-1	7,534	-0.01%
2024/04/24	1	79.20	0	0.00	79.30	1	7,617	0.01%
2024/04/22	9.1	76.85	0	0.00	77.70	9.1	7,751	0.12%
2024/04/19	0	0.00	2	78.15	79.80	-2	7,664	-0.03%
2024/04/18	2	79.50	1	80.00	80.00	1	7,630	0.01%
2024/04/17	0	79.97	0	0.00	78.50	0	7,682	0.00%
2024/04/16	0	78.90	0	0.00	78.30	0	7,749	0.00%
2024/04/15	0	0.00	1	78.70	79.00	-1	7,718	-0.01%
2024/04/12	0.2	80.00	0	0.00	79.30	0.2	7,741	0.00%
2024/04/11	2	79.20	0	0.00	80.00	2	7,753	0.03%
2024/04/10	4	80.03	0	0.00	79.50	4	7,790	0.05%
2024/04/09	2	80.80	0.6	81.16	80.80	1.4	7,710	0.02%
2024/04/03	1	81.50	0	0.00	81.30	1	7,877	0.01%
2024/04/02	2	83.15	1	82.50	82.40	1	7,892	0.01%
2024/03/29	1.1	80.76	1	83.40	83.60	0.1	7,995	0.00%
2024/03/28	2	82.50	0	0.00	82.30	2	7,756	0.03%
2024/03/27	11	83.17	25.1	83.32	84.00	-14.1	7,619	-0.19%
2024/03/26	7.3	80.18	5	80.44	79.80	2.3	7,533	0.03%
2024/03/25	2	81.50	0	0.00	81.50	2	7,534	0.03%
2024/03/22	8.1	82.39	3	85.07	81.90	5.1	7,656	0.07%
2024/03/21	3.8	85.26	0	0.00	85.80	3.8	7,676	0.05%
2024/03/20	7.1	86.01	3	87.30	85.00	4.1	7,656	0.05%
2024/03/19	4.4	85.29	8	84.68	85.60	-3.6	7,407	-0.05%
2024/03/18	0	0.00	10	79.73	80.90	-10	7,155	-0.14%
2024/03/15	0	0.00	0.3	77.30	76.80	-0.3	7,097	0.00%
2024/03/14	0.2	76.90	0	0.00	76.10	0.2	7,092	0.00%
2024/03/13	0	0.00	5.3	78.81	77.80	-5.3	7,099	-0.07%
2024/03/12	0	0.00	2	77.90	77.60	-2	7,120	-0.03%
2024/03/11	6.1	78.02	1	78.40	77.00	5.1	7,290	0.07%
2024/03/08	1.7	78.83	8	78.86	79.10	-6.3	7,393	-0.09%
2024/03/07	9	78.58	6	78.17	78.60	3	7,435	0.04%
2024/03/06	3	76.50	3	76.20	77.00	0	7,346	0.00%
2024/03/05	5.3	76.18	6	76.47	76.60	-0.7	7,364	-0.01%
2024/03/04	6	75.52	15	76.15	76.10	-9	7,230	-0.12%
2024/03/01	3	72.97	0	0.00	72.70	3	7,016	0.04%
2024/02/27	1	72.40	0	71.70	71.50	1	6,881	0.01%
2024/02/26	1	73.60	4	72.50	72.50	-3	6,876	-0.04%
2024/02/23	0	74.70	5	74.58	74.10	-5	6,867	-0.07%
2024/02/22	5	74.36	0	0.00	74.80	5	6,855	0.07%
2024/02/21	3	73.43	2	73.45	73.40	1	6,806	0.01%
2024/02/20	0	0.00	1	73.50	73.30	-1	6,821	-0.01%
2024/02/19	2	73.95	3	73.90	74.10	-1	6,814	-0.01%
2024/02/16	4	74.95	3	74.33	73.90	1	6,785	0.01%
2024/02/15	1	73.90	0	0.00	74.00	1	6,735	0.01%
2024/01/30	0	0.00	0.2	74.40	74.10	-0.2	6,767	0.00%
2024/01/26	1	74.20	1	74.20	73.70	0	6,939	0.00%
2024/01/25	2	75.50	4	75.38	75.60	-2	6,949	-0.03%
2024/01/24	2	74.80	2	75.40	75.50	0	6,955	0.00%
2024/01/23	1.3	75.20	10	75.10	75.20	-8.8	7,008	-0.12%
2024/01/22	2	75.40	1	75.90	75.70	1	6,986	0.01%
2024/01/19	4	74.80	6	75.25	75.30	-2	7,183	-0.03%
2024/01/18	0	0.00	11	73.76	74.30	-11	7,100	-0.15%
2024/01/17	3.4	73.31	12	73.42	72.90	-8.6	7,019	-0.12%
2024/01/16	6	72.93	10	73.35	73.20	-4	6,960	-0.06%
2024/01/15	5	71.22	1	71.80	72.10	4	6,909	0.06%
2024/01/12	1	70.20	5	71.22	71.50	-4	6,964	-0.06%
2024/01/11	19	70.51	0	0.00	70.60	19	6,927	0.27%
2024/01/10	3	70.70	2	71.30	71.80	1	6,867	0.01%
2024/01/09	6	70.90	7	71.11	71.00	-1	6,789	-0.01%
2024/01/08	1	71.40	2	71.20	71.20	-1	6,765	-0.01%
2024/01/05	10	72.35	5	72.10	72.10	5	6,772	0.07%
2024/01/04	1	71.70	7	72.53	72.80	-6	6,733	-0.09%
2024/01/03	5	72.70	0	0.00	72.40	5	6,664	0.08%
2024/01/02	5.3	73.30	0	0.00	73.30	5.3	6,628	0.08%
2023/12/29	5	73.30	0	0.00	74.00	5	6,534	0.08%
2023/12/28	12	74.14	0	0.00	73.90	12	6,491	0.18%
2023/12/27	0	0.00	1	74.80	74.60	-1	6,507	-0.02%
2023/12/26	11	72.98	16	73.93	73.90	-5	6,523	-0.08%
2023/12/25	21	73.88	17	73.14	72.90	4	6,440	0.06%
2023/12/22	10	74.30	10	75.30	75.20	0	6,332	0.00%
2023/12/21	15	74.81	14	74.70	74.70	1	6,267	0.02%
2023/12/20	7	76.43	0	0.00	76.10	7	6,188	0.11%
2023/12/19	8	76.19	4	77.10	76.80	4	6,160	0.06%
2023/12/18	2	79.60	36	80.19	78.50	-34	6,053	-0.56%
2023/12/15	2.4	83.26	3	83.20	81.00	-0.7	6,103	-0.01%
2023/12/14	2	82.15	1	82.00	82.00	1	6,079	0.02%
2023/12/13	14	81.09	9.2	81.00	80.40	4.8	6,085	0.08%
2023/12/12	0	0.00	11	80.23	80.60	-11	6,078	-0.18%
2023/12/11	5	78.58	0.3	78.90	78.60	4.7	6,141	0.08%
2023/12/08	11	78.87	4	78.55	77.90	7	6,309	0.11%
2023/12/07	6	77.72	4	78.18	77.50	2	6,546	0.03%
2023/12/06	1.2	78.93	7	79.50	79.80	-5.8	6,603	-0.09%
2023/12/05	3.1	77.32	28	76.90	76.40	-25	6,492	-0.38%
2023/12/04	6.3	77.66	1	77.50	77.50	5.3	6,460	0.08%
2023/12/01	17.1	71.68	25.5	72.42	74.40	-8.4	6,201	-0.14%
2023/11/30	23.7	70.91	4	70.70	70.40	19.7	6,133	0.32%
2023/11/29	4	70.25	3	70.20	70.40	1	6,106	0.02%
2023/11/28	0	0.00	0.3	69.20	69.60	-0.3	6,162	0.00%
2023/11/24	1.1	70.05	2	70.00	69.30	-0.9	6,227	-0.01%
2023/11/22	0	0.00	2	70.10	70.20	-2	6,305	-0.03%
2023/11/21	6	68.68	1	69.70	68.90	5	6,298	0.08%
2023/11/20	2.1	68.90	1	69.00	68.90	1.1	6,390	0.02%
2023/11/16	1	68.60	1	68.90	68.70	0	6,524	0.00%
2023/11/15	0.5	68.70	2.5	68.99	68.30	-2	6,509	-0.03%
2023/11/14	4.6	68.73	0	0.00	68.70	4.6	6,501	0.07%
2023/11/13	0.4	69.13	4.3	69.07	69.10	-3.8	6,486	-0.06%
2023/11/10	4	67.80	17	67.78	67.80	-13	6,399	-0.20%
2023/11/09	0.1	67.10	5	67.08	67.10	-4.9	6,408	-0.08%
2023/11/08	0	0.00	3	68.10	67.60	-3	6,440	-0.05%
2023/11/07	0.1	67.10	3	67.83	67.80	-2.9	6,406	-0.05%
2023/11/06	3	67.86	4.1	67.62	67.90	-1.1	6,390	-0.02%
2023/11/03	1.1	66.05	2	66.70	66.90	-0.9	6,306	-0.01%
2023/11/02	22	65.41	23	65.70	66.00	-1	6,288	-0.02%
2023/11/01	24.3	65.36	25	64.82	64.80	-0.7	6,320	-0.01%
2023/10/31	23	64.74	26	65.09	65.00	-3	6,313	-0.05%
2023/10/30	22.1	64.36	14	64.29	64.60	8.1	6,366	0.13%
2023/10/27	33.3	65.09	24	64.58	64.00	9.3	6,470	0.14%
2023/10/26	25	64.36	32	64.65	64.30	-7	6,517	-0.11%
2023/10/25	0	0.00	1	65.10	64.90	-1	6,834	-0.01%
2023/10/24	1	65.20	2	64.70	64.60	-1	6,896	-0.01%
2023/10/23	5	64.90	3	65.37	64.20	2	6,867	0.03%
2023/10/20	0	0.00	2.6	64.24	65.00	-2.6	6,837	-0.04%
2023/10/19	0	0.00	1	63.40	63.30	-1	6,849	-0.01%
2023/10/17	0	0.00	1	62.70	62.40	-1	7,098	-0.01%
2023/10/16	1	61.80	0	0.00	62.30	1	7,341	0.01%
2023/10/13	1	63.20	3	63.03	63.10	-2	7,398	-0.03%
2023/10/12	4	62.00	3	62.13	62.40	1	7,422	0.01%
2023/10/06	1.1	62.70	0	0.00	62.10	1.1	7,644	0.01%
2023/10/05	0	0.00	1	63.00	62.80	-1	7,650	-0.01%
2023/10/04	2	61.45	1	61.30	62.00	1	7,686	0.01%
2023/10/03	2	62.20	0	0.00	62.10	2	7,692	0.03%
2023/09/28	3	61.87	0	0.00	62.50	3	7,649	0.04%
2023/09/27	0.2	62.00	0	0.00	61.80	0.2	7,733	0.00%
2023/09/26	1	62.80	0	0.00	62.20	1	7,868	0.01%
2023/09/25	0.5	64.00	0.2	63.60	63.20	0.3	7,928	0.00%
2023/09/22	0.5	63.53	0	0.00	63.40	0.5	7,983	0.01%
2023/09/21	2	64.29	2	63.53	63.30	0	7,989	0.00%
2023/09/20	11	65.58	28	65.97	65.00	-17	8,003	-0.21%
2023/09/19	11	68.30	9	67.66	67.80	2	7,885	0.03%
2023/09/18	4	67.85	1	68.70	67.30	3	7,881	0.04%
2023/09/15	4	68.83	1.2	68.75	68.40	2.8	7,932	0.03%
2023/09/14	10.2	68.84	5	68.54	68.30	5.2	8,033	0.06%
2023/09/13	6	68.62	8.1	69.28	69.30	-2.1	8,128	-0.03%
2023/09/12	6.5	68.42	9.3	68.20	68.20	-2.8	8,139	-0.03%
2023/09/11	4	65.85	11	66.60	65.60	-7	8,096	-0.09%
2023/09/08	1.3	65.60	3	66.13	65.80	-1.7	8,040	-0.02%
2023/09/07	4	65.28	16	65.41	65.00	-12	8,038	-0.15%
2023/09/06	2.1	65.20	8.1	65.09	65.00	-6	7,993	-0.08%
2023/09/05	5	63.58	20	64.25	64.40	-15	7,953	-0.19%
2023/09/04	7	63.30	25	63.19	63.30	-18	7,886	-0.23%
2023/09/01	22.2	62.66	5	63.00	62.70	17.2	7,876	0.22%
2023/08/30	0	0.00	2	62.05	62.00	-2	7,806	-0.02%
2023/08/29	2	61.50	0	0.00	61.50	2	7,807	0.03%
2023/08/28	2	62.00	0	0.00	61.10	2	7,794	0.03%
2023/08/24	9	61.36	3.1	61.87	61.40	5.9	7,713	0.08%
2023/08/23	0	0.00	2	60.55	60.90	-2	7,717	-0.03%
2023/08/22	0	0.00	1	59.20	58.80	-1	7,816	-0.01%
2023/08/18	1.2	58.92	0	0.00	58.20	1.2	7,805	0.01%
2023/08/17	0	0.00	13	58.92	59.00	-13	7,784	-0.17%
2023/08/14	2.3	57.10	3	57.00	57.30	-0.7	7,782	-0.01%
2023/08/11	1.1	59.36	0	0.00	58.80	1.1	7,709	0.01%
2023/08/10	3.2	59.56	0	0.00	59.50	3.2	7,662	0.04%
2023/08/09	3.2	60.61	0	0.00	60.70	3.2	7,615	0.04%
2023/08/08	0	0.00	1	61.90	60.80	-1	7,593	-0.01%
2023/08/07	0.1	61.80	1	61.30	61.70	-0.9	7,542	-0.01%
2023/08/04	2.1	59.81	3	60.70	60.80	-0.9	7,438	-0.01%
2023/08/02	3	60.77	2	60.60	60.40	1	7,414	0.01%
2023/08/01	13.1	60.71	1	60.60	60.70	12.1	7,291	0.17%
2023/07/31	11.2	63.37	18	63.35	61.70	-6.8	7,170	-0.10%
2023/07/28	16.1	63.94	25	63.98	64.10	-8.9	6,834	-0.13%
2023/07/27	17.1	60.90	1	60.60	61.50	16.1	6,461	0.25%
2023/07/26	2	61.65	0	0.00	61.40	2	6,392	0.03%
2023/07/24	17.4	61.98	6	61.40	61.80	11.4	6,360	0.18%
2023/07/21	14.2	62.56	5	62.50	63.30	9.2	6,277	0.15%
2023/07/20	10.3	63.28	0	0.00	63.90	10.3	6,173	0.17%
2023/07/19	82.3	63.66	97	63.61	63.50	-14.7	6,018	-0.24%
2023/07/18	1	61.60	0.1	62.50	63.00	0.9	5,804	0.02%
2023/07/17	0	0.00	5	62.18	62.30	-5	5,787	-0.09%
2023/07/14	2	61.65	5	62.12	61.10	-3	5,768	-0.05%
2023/07/13	2	61.60	3	61.97	62.00	-1	5,679	-0.02%
2023/07/12	1	61.00	4	60.95	60.70	-3	5,566	-0.05%
2023/07/11	2	61.40	1	61.00	61.40	1	5,602	0.02%
2023/07/10	2	60.00	0	0.00	60.90	2	5,564	0.04%
2023/07/07	5	60.00	9	60.27	60.40	-4	5,564	-0.07%
2023/07/06	3	61.57	2	61.85	61.00	1	5,565	0.02%
2023/07/05	7	62.97	8	62.98	62.40	-1	5,534	-0.02%
2023/07/04	9.1	62.56	20	62.70	62.90	-10.9	5,450	-0.20%
2023/07/03	1	61.90	8	61.66	61.40	-7	5,325	-0.13%
2023/06/30	1	60.60	6	59.73	60.90	-5	5,283	-0.09%
2023/06/29	5	60.10	3	59.60	60.30	2	5,241	0.04%
2023/06/28	2	61.60	2	61.45	61.10	0	5,207	0.00%
2023/06/27	1	61.20	3	60.67	60.40	-2	5,197	-0.04%
2023/06/26	17	59.56	10	60.05	59.60	7	5,216	0.13%
2023/06/21	11	60.25	1	60.50	60.20	10	5,152	0.19%
2023/06/20	25	61.92	10.2	62.15	61.70	14.8	5,035	0.29%
2023/06/19	7	65.84	27	65.82	65.50	-20	4,856	-0.41%
2023/06/16	21	64.18	3	64.30	64.00	18	4,636	0.39%
2023/06/15	15	62.87	12	63.87	63.90	3	4,478	0.07%
2023/06/14	2	61.55	3	61.47	61.40	-1	4,336	-0.02%
2023/06/13	0	0.00	6	60.22	60.50	-6	4,458	-0.13%
2023/06/12	9	59.49	8	59.55	59.30	1	4,532	0.02%
2023/06/09	0	0.00	11	60.15	60.20	-11	4,588	-0.24%
2023/06/07	8	59.20	1	58.60	59.10	7	4,715	0.15%
2023/06/06	10	58.50	0	0.00	58.70	10	4,764	0.21%
2023/06/05	0	58.70	0	0.00	58.80	0	4,956	0.00%
2023/06/02	2	58.30	1	58.60	58.50	1	5,141	0.02%
2023/06/01	0	0.00	2	57.60	58.10	-2	5,147	-0.04%
2023/05/31	0	0.00	14	57.92	58.20	-14	5,204	-0.27%
2023/05/29	2	58.00	28	58.33	58.40	-26	5,167	-0.50%
2023/05/26	35	56.97	7	57.36	57.40	28	5,104	0.55%
2023/05/25	1	54.80	20	55.35	55.40	-19	4,929	-0.39%
2023/05/22	1	54.30	1	54.40	54.10	0	4,965	0.00%
2023/05/19	4	53.88	1	54.10	54.50	3	5,006	0.06%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/11	2	53.40	0	0.00	53.30	2	5,274	0.04%
2023/05/10	1	53.70	2	53.80	53.70	-1	5,350	-0.02%
2023/05/08	0	0.00	1	54.40	54.20	-1	5,369	-0.02%
2023/05/05	1	53.50	1	53.90	53.90	0	5,402	0.00%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/02	2	53.75	3	53.87	53.90	-1	5,576	-0.02%
2023/04/28	1	53.70	0	0.00	54.00	1	5,670	0.02%
2023/04/27	1	53.60	1	53.20	53.60	0	5,651	0.00%
2023/04/26	1	52.90	6	52.87	53.30	-5	5,670	-0.09%
2023/04/25	14	53.44	0	0.00	53.00	14	5,641	0.25%
2023/04/24	3	54.43	3	54.10	54.40	0	5,588	0.00%
2023/04/21	4.1	54.97	2	55.40	54.60	2.1	5,579	0.04%
2023/04/20	0	0.00	3	55.70	55.80	-3	5,528	-0.05%
2023/04/19	2	56.75	0	0.00	56.50	2	5,485	0.04%
2023/04/18	1	57.90	0	0.00	57.20	1	5,428	0.02%
2023/04/17	0	0.00	2.3	57.50	57.60	-2.3	5,417	-0.04%
2023/04/14	2	57.20	0	0.00	57.40	2	5,383	0.04%
2023/04/13	0	0.00	8	57.70	57.70	-8	5,332	-0.15%
2023/04/12	1	58.30	2	58.40	58.40	-1	5,311	-0.02%
2023/04/11	9	58.12	0	0.00	58.30	9	5,258	0.17%
2023/04/10	0	0.00	10	57.40	57.40	-10	5,226	-0.19%
2023/04/07	11.2	58.27	0	0.00	58.00	11.2	5,191	0.22%
2023/04/06	0	0.00	15	58.45	58.30	-15	5,139	-0.29%
2023/03/31	1	57.60	0	0.00	57.50	1	5,082	0.02%
2023/03/30	8	57.50	1	57.00	57.40	7	5,037	0.14%
2023/03/29	2.2	55.82	0	0.00	56.00	2.2	5,003	0.04%
2023/03/28	1	55.80	2	56.00	56.10	-1	4,986	-0.02%
2023/03/27	1.1	56.91	2	56.75	56.70	-0.9	4,901	-0.02%
2023/03/24	5	58.00	1	58.20	58.00	4	4,809	0.08%
2023/03/23	0	0.00	3	58.00	58.40	-3	4,764	-0.06%
2023/03/22	8	57.89	1	58.00	57.70	7	4,696	0.15%
2023/03/21	1	57.50	1.4	57.55	58.00	-0.4	4,642	-0.01%
2023/03/20	1	58.40	30	57.88	57.60	-29	4,600	-0.63%
2023/03/17	4	57.05	4	57.25	57.70	0	4,536	0.00%
2023/03/16	9	57.29	14	58.86	57.20	-5	4,434	-0.11%
2023/03/15	10	58.65	5	58.92	58.50	5	4,213	0.12%
2023/03/14	5	57.80	2	58.10	57.30	3	4,080	0.07%
2023/03/13	12	57.11	4	56.90	57.40	8	3,957	0.20%
2023/03/10	9	57.60	13.3	56.98	56.50	-4.3	3,845	-0.11%
2023/03/09	8	59.19	4	59.43	59.40	4	3,717	0.11%
2023/03/08	13	59.53	23.5	59.90	59.60	-10.5	3,611	-0.29%
2023/03/07	24	58.48	5	58.90	58.90	19	3,442	0.55%
2023/03/06	8	57.03	2	57.00	56.90	6	3,315	0.18%
2023/03/03	0.1	56.20	0	0.00	56.40	0.1	3,276	0.00%
2023/03/02	1	54.80	1	54.80	54.90	0	3,274	0.00%
2023/03/01	0	0.00	4	54.73	55.10	-4	3,282	-0.12%
2023/02/23	2	55.60	0	0.00	56.10	2	3,201	0.06%
2023/02/22	3	54.70	0	0.00	54.80	3	3,171	0.09%
2023/02/21	3	54.53	1	54.70	54.40	2	3,187	0.06%
2023/02/17	0	0.00	3	55.10	55.00	-3	3,274	-0.09%
2023/02/16	1	54.40	1	54.30	54.30	0	3,295	0.00%
2023/02/15	6	54.45	0	0.00	54.30	6	3,415	0.18%
2023/02/10	2	55.30	0	0.00	55.30	2	3,588	0.06%
2023/02/09	0	0.00	3	55.60	56.00	-3	3,616	-0.08%
2023/02/08	5	57.08	0	0.00	56.10	5	3,639	0.14%
2023/02/07	0	0.00	3	56.00	56.40	-3	3,581	-0.08%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	3	55.10	4	55.08	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	18	53.71	53.90	-18	3,795	-0.47%
2023/01/31	6	52.75	0	0.00	52.70	6	3,740	0.16%
2023/01/30	0	0.00	2	52.80	53.00	-2	3,744	-0.05%
2023/01/16	0	0.00	4	50.93	50.90	-4	3,724	-0.11%
2023/01/09	1	50.70	0	0.00	50.90	1	3,945	0.03%
2022/12/29	0	0.00	1	48.45	48.30	-1	4,076	-0.02%
2022/12/28	0	0.00	5	48.20	48.20	-5	4,116	-0.12%
2022/12/27	1	49.60	0	0.00	49.30	1	4,117	0.02%
2022/12/23	2	49.95	0	0.00	49.85	2	4,190	0.05%
2022/12/22	5	50.10	1	50.70	50.30	4	4,214	0.09%
2022/12/21	0	0.00	1.1	49.77	49.90	-1.1	4,223	-0.03%
2022/12/20	2	48.28	0	0.00	48.20	2	4,195	0.05%
2022/12/19	1	50.10	0	0.00	50.10	1	4,203	0.02%
2022/12/13	0	0.00	4	49.90	50.20	-4	4,254	-0.09%
2022/12/12	0	0.00	1	50.10	49.90	-1	4,281	-0.02%
2022/12/09	4	50.30	0.1	50.60	50.30	4	4,294	0.09%
2022/12/08	0	0.00	13	50.17	50.70	-13	4,313	-0.30%
2022/12/07	0	0.00	2	49.80	50.10	-2	4,324	-0.05%
2022/12/06	2	51.00	6	50.77	50.60	-4	4,321	-0.09%
2022/12/05	1.1	52.16	1	52.20	52.10	0.1	4,321	0.00%
2022/11/30	0	0.00	1	50.00	49.80	-1	4,355	-0.02%
2022/11/24	6	49.06	1	49.55	49.25	5	4,259	0.12%
2022/11/23	5	50.00	0	0.00	50.10	5	4,175	0.12%
2022/11/22	0	0.00	60	49.54	50.10	-60	4,174	-1.44%
2022/11/17	0	0.00	1	50.00	50.30	-1	4,147	-0.02%
2022/11/16	1	49.60	22	49.92	50.00	-21	4,132	-0.51%
2022/11/15	0	0.00	2	48.63	48.90	-2	4,093	-0.05%
2022/11/14	0	0.00	2	48.93	48.70	-2	4,045	-0.05%
2022/11/11	11	47.46	12	48.02	48.35	-1	3,975	-0.03%
2022/11/10	12	46.59	0	0.00	46.75	12	3,816	0.31%
2022/11/09	1	45.80	5	45.96	46.15	-4	3,794	-0.11%
2022/11/08	11	45.66	6	45.85	45.30	5	3,716	0.13%
2022/11/07	15	44.85	2	45.15	44.85	13	3,619	0.36%
2022/11/04	10	44.30	11	44.16	44.65	-1	3,607	-0.03%
2022/11/03	10	43.90	2	43.85	44.00	8	3,581	0.22%
2022/11/02	21	44.07	4	44.15	43.85	17	3,611	0.47%
2022/11/01	0	0.00	12	43.60	43.95	-12	3,661	-0.33%
2022/10/31	0	0.00	0.1	41.70	41.85	-0.1	3,563	0.00%
2022/10/28	6.1	42.21	7	42.79	41.65	-1	3,615	-0.03%
2022/10/27	0	0.00	1	40.60	40.60	-1	3,500	-0.03%
2022/10/26	1	39.70	1	39.85	39.70	0	3,520	0.00%
2022/10/25	1	40.70	2	40.48	39.75	-1	3,551	-0.03%
2022/10/24	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2022/10/21	1	38.75	1	38.80	38.70	0	3,586	0.00%
2022/10/20	0	0.00	2	38.00	38.85	-2	3,572	-0.06%
2022/10/19	2	39.75	1	39.35	39.30	1	3,566	0.03%
2022/10/18	2	39.80	0	0.00	40.15	2	3,549	0.06%
2022/10/13	2	39.00	0.3	39.40	38.50	1.8	3,635	0.05%
2022/10/12	0	0.00	2	40.30	40.15	-2	3,611	-0.06%
2022/10/11	6	41.90	1	41.70	41.00	5	3,652	0.14%
2022/10/07	1	44.05	0	0.00	44.25	1	3,672	0.03%
2022/10/05	10	43.55	1	44.45	43.60	9	3,719	0.24%
2022/10/03	1	42.85	4	43.19	42.50	-3	3,799	-0.08%
2022/09/29	3	41.18	1	41.40	40.90	2	3,860	0.05%
2022/09/28	1	40.00	0	0.00	39.40	1	3,851	0.03%
2022/09/27	0	0.00	8	40.55	41.40	-8	3,850	-0.21%
2022/09/26	3	40.97	5	40.60	40.65	-2	3,860	-0.05%
2022/09/22	0	0.00	1	43.85	43.80	-1	3,907	-0.03%
2022/09/21	1	43.20	1	43.05	43.20	0	3,920	0.00%
2022/09/20	2.1	43.87	9	43.61	44.05	-6.9	3,940	-0.18%
2022/09/16	6	45.40	1	45.60	45.00	5	3,966	0.13%
2022/09/12	9	46.87	0	0.00	46.65	9	4,086	0.22%
2022/09/08	0	0.00	14	45.83	46.00	-14	4,072	-0.34%
2022/09/06	2	43.48	0	0.00	43.25	2	4,107	0.05%
2022/09/05	1.1	43.71	0	0.00	43.50	1.1	4,158	0.03%
2022/09/02	0.1	45.40	0	0.00	45.60	0.1	4,154	0.00%
2022/09/01	1	45.75	1	45.35	45.40	0	4,189	0.00%
2022/08/30	2	44.95	0	0.00	44.95	2	4,227	0.05%
2022/08/29	1	44.55	1	44.80	44.80	0	4,249	0.00%
2022/08/25	1	45.50	1	45.45	46.10	0	4,437	0.00%
2022/08/23	1	44.45	0	0.00	44.50	1	4,650	0.02%
2022/08/22	3	44.85	3	44.88	44.80	0	4,663	0.00%
2022/08/19	0.1	45.90	0	0.00	45.70	0.1	4,610	0.00%
2022/08/17	1	46.10	0	0.00	45.85	1	4,553	0.02%
2022/08/16	1	45.60	0	0.00	45.60	1	4,514	0.02%
2022/08/15	2	44.85	0.1	45.10	44.95	1.9	4,458	0.04%
2022/08/11	1	43.50	2	43.55	43.50	-1	4,350	-0.02%
2022/08/10	0	0.00	7	43.05	43.00	-7	4,290	-0.16%
2022/08/09	0.1	43.05	2	43.05	43.50	-1.9	4,269	-0.04%
2022/08/08	9	43.73	2	42.80	43.50	7	4,212	0.17%
2022/08/05	2	41.70	3	41.52	41.50	-1	4,074	-0.02%
2022/08/04	3	40.88	3	41.05	41.00	0	4,032	0.00%
2022/08/02	2	40.30	0	0.00	40.00	2	3,873	0.05%
2022/08/01	4	41.43	1	41.30	41.20	3	3,837	0.08%
2022/07/29	1	40.90	6	40.88	41.15	-5	3,775	-0.13%
2022/07/28	2	39.00	0	0.00	39.90	2	3,698	0.05%
2022/07/26	3	38.68	0	0.00	38.30	3	3,615	0.08%
2022/07/25	2	39.53	1.1	39.65	39.65	0.9	3,564	0.03%
2022/07/22	1	39.95	1	40.85	40.15	0	3,526	0.00%
2022/07/20	0.1	40.00	5	40.40	39.60	-4.9	3,490	-0.14%
2022/07/19	0	0.00	1	38.40	38.60	-1	3,402	-0.03%
2022/07/14	2	35.15	0	0.00	36.25	2	3,222	0.06%
2022/07/12	0	0.00	0.2	34.95	34.85	-0.2	3,135	-0.01%
2022/07/11	4	36.61	0	0.00	36.60	4	3,088	0.13%
2022/07/08	1	36.70	1	36.70	37.25	0	3,019	0.00%
2022/07/07	1	33.60	0	0.00	34.50	1	2,966	0.03%
2022/07/06	1	34.75	0	0.00	34.05	1	2,969	0.03%
2022/07/05	1	34.60	0	0.00	35.10	1	2,965	0.03%
2022/07/04	5	34.63	1	34.50	34.55	4	2,940	0.14%
2022/07/01	2	35.10	1	35.05	34.55	1	2,934	0.03%
2022/06/30	2	35.83	0	0.00	35.90	2	2,892	0.07%
2022/06/29	1	37.15	0	0.00	37.20	1	2,842	0.04%
2022/06/27	1	38.75	0	0.00	39.00	1	2,781	0.04%
2022/06/23	0	0.00	22	38.16	38.55	-22	2,726	-0.81%
2022/06/22	1	40.00	0	0.00	39.00	1	2,673	0.04%
2022/06/20	1	41.50	0	0.00	40.35	1	2,576	0.04%
2022/06/17	4	43.38	2	43.63	43.10	2	2,524	0.08%
2022/06/16	5	45.73	2	45.98	44.70	3	2,470	0.12%
2022/06/15	2	50.10	0	0.00	49.75	2	2,387	0.08%
2022/06/13	0	0.00	1	50.40	50.00	-1	2,307	-0.04%
2022/06/10	1	51.20	0	0.00	51.10	1	2,266	0.04%
2022/06/09	2	50.80	1	50.70	50.50	1	2,219	0.05%
2022/06/07	1	49.75	1	50.10	50.00	0	2,161	0.00%
2022/06/06	4.1	49.91	0	0.00	50.20	4.1	2,140	0.19%
2022/06/02	1.1	50.29	3	50.20	50.40	-1.9	2,125	-0.09%
2022/06/01	4	49.08	8	49.69	49.60	-4	1,963	-0.20%
2022/05/31	5	47.72	7	47.73	48.25	-2	1,806	-0.11%
2022/05/30	1	47.45	0	0.00	47.40	1	1,732	0.06%
2022/05/24	1	44.35	0	0.00	44.40	1	1,800	0.06%
2022/05/06	1	45.10	0	0.00	45.45	1	2,180	0.05%
2022/05/05	1	45.45	4	45.91	45.45	-3	2,198	-0.14%
2022/04/29	1	44.10	0	0.00	43.50	1	2,291	0.04%
2022/04/27	1	42.00	0	0.00	42.85	1	2,343	0.04%
2022/04/26	5	44.23	0	0.00	44.00	5	2,325	0.22%
2022/04/25	4	45.14	1	45.10	44.80	3	2,317	0.13%
2022/04/22	0	0.00	1	46.55	46.85	-1	2,322	-0.04%
2022/04/21	0	0.00	1	47.00	47.10	-1	2,349	-0.04%
2022/04/20	1	47.25	1	47.30	47.10	0	2,418	0.00%
2022/04/18	1	45.45	2	45.85	45.65	-1	2,511	-0.04%
2022/04/15	0	0.00	0.5	46.25	46.10	-0.5	2,537	-0.02%
2022/04/14	0	0.00	4	46.90	47.45	-4	2,570	-0.16%
2022/04/13	2	46.40	0	0.00	46.55	2	2,640	0.08%
2022/04/12	10	46.46	0	0.00	46.10	10	2,646	0.38%
2022/04/11	2	47.68	0	0.00	47.60	2	2,621	0.08%
2022/04/08	6	48.30	1	48.30	48.70	5	2,644	0.19%
2022/04/07	6	48.38	0	0.00	48.20	6	2,655	0.23%
2022/04/06	2	48.95	0	0.00	48.85	2	2,656	0.08%
2022/04/01	0	0.00	2	49.60	49.60	-2	2,671	-0.07%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	2	49.95	0	0.00	50.10	2	2,714	0.07%
2022/03/29	9	49.56	2	49.55	49.50	7	2,733	0.26%
2022/03/28	4	49.70	0	0.00	49.65	4	2,751	0.15%
2022/03/25	2	50.50	0	0.00	50.50	2	2,738	0.07%
2022/03/24	0	0.00	1	50.80	50.90	-1	2,738	-0.04%
2022/03/23	1	50.60	0	0.00	50.70	1	2,768	0.04%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	3	50.60	1	50.70	50.30	2	2,829	0.07%
2022/03/17	12	50.07	15	50.15	50.30	-3	2,898	-0.10%
2022/03/16	1	48.35	1	48.55	48.40	0	2,882	0.00%
2022/03/15	2	48.85	0	0.00	48.75	2	2,870	0.07%
2022/03/11	0	0.00	1	50.10	49.95	-1	2,991	-0.03%
2022/03/10	0	0.00	2	50.40	50.50	-2	3,021	-0.07%
2022/03/09	3	48.77	0	0.00	48.80	3	3,080	0.10%
2022/03/08	4	48.70	2	49.95	48.30	2	3,136	0.06%
2022/03/07	2	49.83	0	0.00	50.00	2	3,153	0.06%
2022/03/04	2	51.90	2	51.80	51.70	0	3,246	0.00%
2022/02/25	0.1	50.90	3	50.70	50.60	-2.9	3,573	-0.08%
2022/02/24	3	49.55	0	0.00	49.20	3	3,643	0.08%
2022/02/23	2	50.30	0	0.00	50.50	2	3,777	0.05%
2022/02/22	3	50.30	2	50.60	50.00	1	3,815	0.03%
2022/02/21	0	0.00	1	51.30	51.50	-1	3,828	-0.03%
2022/02/18	14	51.30	0	0.00	51.50	14	3,877	0.36%
2022/02/16	2	51.65	0	0.00	51.70	2	4,002	0.05%
2022/02/15	2	51.45	0	0.00	51.20	2	4,080	0.05%
2022/02/14	2	51.55	1	51.80	51.60	1	4,139	0.02%
2022/02/11	0	0.00	1	52.90	53.00	-1	4,157	-0.02%
2022/02/10	3	54.23	1	54.00	53.70	2	4,226	0.05%
2022/02/09	7	54.10	5	53.90	54.40	2	4,347	0.05%
2022/02/08	0	0.00	2	52.40	52.10	-2	4,403	-0.05%
2022/02/07	3	51.73	2	52.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	2	52.50	52.20	-2	4,650	-0.04%
2022/01/25	1	52.30	1	53.00	52.10	0	4,793	0.00%
2022/01/24	3	52.03	3	52.60	53.00	0	4,966	0.00%
2022/01/21	1	52.60	3	53.43	53.00	-2	5,218	-0.04%
2022/01/19	1	53.20	0	0.00	53.20	1	5,266	0.02%
2022/01/18	1	53.50	0	0.00	52.70	1	5,333	0.02%
2022/01/17	0	0.00	4	52.48	53.20	-4	5,378	-0.07%
2022/01/14	1	52.10	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.50	1	51.70	51.70	0	5,598	0.00%
2022/01/12	0	0.00	3	51.90	52.00	-3	5,617	-0.05%
2022/01/11	1	52.90	0	0.00	52.20	1	5,670	0.02%
2022/01/10	1	52.70	0	0.00	53.30	1	5,736	0.02%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/06	5	53.86	1	53.90	54.10	4	5,840	0.07%
2022/01/05	1	54.10	0	0.00	54.60	1	5,891	0.02%
2022/01/04	2	54.30	0	0.00	54.30	2	6,025	0.03%
2022/01/03	6	54.80	0	0.00	54.70	6	6,104	0.10%
2021/12/29	0	0.00	1.1	55.77	55.70	-1.1	6,262	-0.02%
2021/12/28	2	55.50	0	0.00	55.20	2	6,429	0.03%
2021/12/24	0	0.00	1	55.00	55.30	-1	6,582	-0.02%
2021/12/21	1	53.90	1	54.80	54.70	0	6,856	0.00%
2021/12/17	4	54.43	1	54.70	54.70	3	7,216	0.04%
2021/12/16	0	0.00	1	55.10	55.20	-1	7,242	-0.01%
2021/12/15	2	53.60	1	54.40	54.30	1	7,325	0.01%
2021/12/14	6	53.98	14	53.71	53.50	-8	7,377	-0.11%
2021/12/13	7	55.40	0	0.00	55.10	7	7,484	0.09%
2021/12/10	11.1	56.17	10	56.15	55.80	1.1	7,661	0.01%
2021/12/09	2	55.90	0	0.00	55.70	2	7,878	0.03%
2021/12/08	6	56.00	15	56.23	56.30	-9	7,967	-0.11%
2021/12/07	12	56.13	9	57.33	55.60	3	8,109	0.04%
2021/12/06	2	56.90	0	0.00	57.00	2	8,377	0.02%
2021/12/03	1	57.40	12	57.50	57.60	-11	8,616	-0.13%
2021/12/02	5	57.20	0	0.00	56.90	5	8,791	0.06%
2021/12/01	0	0.00	1	56.70	56.70	-1	9,061	-0.01%
2021/11/30	0.1	55.70	5	55.52	55.50	-4.9	9,265	-0.05%
2021/11/29	2	54.60	0	0.00	54.40	2	9,701	0.02%
2021/11/26	4	53.30	0	0.00	53.00	4	10,180	0.04%
2021/11/25	6	55.18	2	55.40	54.90	4	10,603	0.04%
2021/11/23	6	56.22	1	56.70	56.00	5	13,642	0.04%
2021/11/22	9	56.36	0	0.00	57.60	9	13,796	0.07%
2021/11/19	7	56.77	1	56.80	56.60	6	13,942	0.04%
2021/11/18	3	57.83	2	58.10	57.30	1	14,141	0.01%
2021/11/17	1	57.80	2	57.30	57.70	-1	14,253	-0.01%
2021/11/16	10	57.46	11	57.34	57.40	-1	14,345	-0.01%
2021/11/15	3	58.10	15	58.06	58.30	-12	14,469	-0.08%
2021/11/12	12	57.73	4	57.20	57.20	8	14,623	0.05%
2021/11/11	8	58.58	0	0.00	58.60	8	14,677	0.05%
2021/11/10	2	58.10	1	59.50	59.40	1	14,744	0.01%
2021/11/09	9	58.84	7	58.60	58.50	2	14,990	0.01%
2021/11/08	7.3	60.21	4	60.38	58.90	3.3	15,168	0.02%
2021/11/05	12	59.83	7	61.17	61.30	5	15,129	0.03%
2021/11/04	0	0.00	9	59.62	59.50	-9	15,237	-0.06%
2021/11/03	36	58.36	25	58.14	58.20	11	15,291	0.07%
2021/11/02	5	60.22	6	60.12	59.80	-1	15,548	-0.01%
2021/11/01	11	60.80	6	60.90	61.50	5	15,592	0.03%
2021/10/29	4	59.45	17	59.58	59.40	-13	15,652	-0.08%
2021/10/28	2	58.00	0	0.00	57.70	2	15,872	0.01%
2021/10/27	4	56.50	1	57.30	57.50	3	16,604	0.02%
2021/10/26	6	57.20	3	58.30	56.80	3	16,845	0.02%
2021/10/25	6	57.60	7	57.86	58.10	-1	16,942	-0.01%
2021/10/22	2	57.50	16	57.16	57.70	-14	17,212	-0.08%
2021/10/21	6	57.60	5	58.90	56.60	1	17,370	0.01%
2021/10/20	7	57.50	7	57.99	58.00	0	17,637	0.00%
2021/10/19	3	57.37	4	57.23	57.50	-1	17,857	-0.01%
2021/10/18	18	56.24	20	55.77	55.40	-2	18,163	-0.01%
2021/10/15	3	56.60	1	56.30	56.70	2	18,840	0.01%
2021/10/14	4	54.10	4	53.75	54.00	0	19,648	0.00%
2021/10/13	1	52.00	9	53.52	53.50	-8	20,004	-0.04%
2021/10/12	14	52.60	6	53.08	52.90	8	20,096	0.04%
2021/10/08	12	56.11	11	55.87	55.90	1	20,389	0.00%
2021/10/07	1	55.10	5	56.24	56.30	-4	21,687	-0.02%
2021/10/06	5	55.18	5	55.64	54.10	0	22,623	0.00%
2021/10/05	9	54.74	11	55.05	55.60	-2	22,723	-0.01%
2021/10/04	5	55.18	2	55.55	54.70	3	22,591	0.01%
2021/10/01	4	56.55	1	57.50	55.70	3	22,740	0.01%
2021/09/30	3	57.47	2	57.50	58.50	1	22,859	0.00%
2021/09/29	5	58.04	0	0.00	57.20	5	22,762	0.02%
2021/09/28	7	60.31	1	61.00	60.60	6	22,649	0.03%
2021/09/27	9	61.20	33	60.65	60.50	-24	22,617	-0.11%
2021/09/24	7	62.90	7	62.71	62.90	0	22,495	0.00%
2021/09/23	0	0.00	2	60.65	60.00	-2	22,317	-0.01%
2021/09/22	8	59.96	1	59.90	59.60	7	22,350	0.03%
2021/09/17	12	62.62	8	62.36	62.40	4	22,326	0.02%
2021/09/16	6	62.17	4	62.33	61.80	2	22,421	0.01%
2021/09/15	2	63.75	6	64.43	64.30	-4	22,291	-0.02%
2021/09/14	4	62.90	5	64.88	64.60	-1	22,151	0.00%
2021/09/13	5	64.18	1	64.40	64.00	4	21,953	0.02%
2021/09/10	7	65.50	1	65.00	65.60	6	21,916	0.03%
2021/09/09	13	65.86	17	66.02	66.40	-4	21,738	-0.02%
2021/09/08	6	64.33	5	63.56	63.00	1	21,414	0.00%
2021/09/07	8	64.65	13.3	64.53	65.80	-5.3	21,179	-0.02%
2021/09/06	9	67.91	16	67.75	66.40	-7	20,977	-0.03%
2021/09/03	8	67.53	12.1	67.70	67.30	-4.1	20,743	-0.02%
2021/09/02	72.1	66.90	87	66.86	65.80	-15	20,805	-0.07%
2021/09/01	49.1	70.12	41	69.33	69.00	8.1	20,307	0.04%
2021/08/31	47	69.73	45	70.50	71.80	2	19,856	0.01%
2021/08/30	54.1	69.22	46	69.60	70.20	8.1	19,361	0.04%
2021/08/27	29	65.83	44	67.77	69.10	-15	17,627	-0.09%
2021/08/26	9	62.73	14	62.63	62.90	-5	16,152	-0.03%
2021/08/25	8	61.84	12	62.45	62.00	-4	15,912	-0.03%
2021/08/24	4.1	60.63	16	60.70	62.40	-11.9	15,598	-0.08%
2021/08/23	28	59.24	24	60.04	60.10	4	15,377	0.03%
2021/08/20	13	57.98	4	58.28	58.20	9	15,262	0.06%
2021/08/19	6.2	57.10	1.2	58.21	57.20	5	15,117	0.03%
2021/08/18	3	57.27	6	57.75	59.40	-3	14,921	-0.02%
2021/08/17	5	56.62	6	57.30	54.30	-1	14,733	-0.01%
2021/08/16	14	56.81	5	56.46	56.50	9	14,598	0.06%
2021/08/13	12	59.80	9	57.04	56.80	3	14,477	0.02%
2021/08/12	5	59.64	8	60.35	60.80	-3	14,211	-0.02%
2021/08/11	6	59.38	4	58.93	58.80	2	13,972	0.01%
2021/08/10	18	59.28	14	60.42	61.00	4	13,860	0.03%
2021/08/09	2	60.60	3	60.50	60.40	-1	13,700	-0.01%
2021/08/06	10	63.21	21	63.00	61.70	-11	13,599	-0.08%
2021/08/05	6	62.50	6	62.70	63.10	0	13,217	0.00%
2021/08/04	4	63.48	8	62.81	62.70	-4	13,128	-0.03%
2021/08/03	30	63.72	15	63.37	63.00	15	12,951	0.12%
2021/08/02	43	61.58	46	62.21	63.00	-3	12,488	-0.02%
2021/07/30	20	58.35	26	59.01	59.20	-6	11,748	-0.05%
2021/07/29	17	56.89	4	57.65	57.70	13	11,553	0.11%
2021/07/28	17	53.64	21	54.70	55.70	-4	11,426	-0.04%
2021/07/27	12	57.93	7	58.83	57.50	5	11,225	0.04%
2021/07/26	17	59.28	13	59.90	59.90	4	11,074	0.04%
2021/07/23	9	57.73	11	57.91	57.20	-2	10,768	-0.02%
2021/07/22	7	59.21	35	60.23	59.50	-28	10,663	-0.26%
2021/07/21	43	59.43	38	59.37	58.50	5	10,434	0.05%
2021/07/20	36	57.48	38	56.50	58.30	-2	9,936	-0.02%
2021/07/19	9	54.62	9	54.64	54.40	0	9,056	0.00%
2021/07/16	0	0.00	18	52.45	53.30	-18	8,738	-0.21%
2021/07/15	53	52.51	11	52.43	52.40	42	8,594	0.49%
2021/07/14	54	55.43	101	55.67	55.90	-47	8,222	-0.57%	大賣/
2021/07/13	32	51.60	63	51.19	52.10	-31	6,875	-0.45%
2021/07/12	19	47.69	65	48.05	48.15	-46	5,872	-0.78%
2021/07/09	3	46.47	3	47.10	46.90	0	5,727	0.00%
2021/07/08	5	47.50	22	47.85	46.85	-17	5,860	-0.29%
2021/07/07	61	47.29	11	46.96	47.00	50	5,729	0.87%
2021/07/06	3	45.80	1	45.75	45.75	2	5,640	0.04%
2021/07/05	3	45.72	9	45.64	45.95	-6	5,715	-0.10%
2021/07/02	1	44.20	2	44.93	45.20	-1	5,800	-0.02%
2021/07/01	1	44.50	1	44.60	44.40	0	5,925	0.00%
2021/06/30	0	0.00	6	45.08	45.20	-6	5,954	-0.10%
2021/06/29	3	44.87	6	45.38	44.50	-3	5,939	-0.05%
2021/06/28	3	45.47	1	45.35	46.00	2	5,891	0.03%
2021/06/25	2	46.00	16	45.74	45.80	-14	5,910	-0.24%
2021/06/23	0	0.00	2	44.23	44.50	-2	5,913	-0.03%
2021/06/22	2	43.63	0	0.00	43.90	2	5,920	0.03%
2021/06/21	3	43.55	1	44.15	44.15	2	5,940	0.03%
2021/06/18	0	0.00	3	44.22	44.50	-3	5,988	-0.05%
2021/06/17	0	0.00	2	43.65	44.10	-2	6,047	-0.03%
2021/06/16	5	43.61	2	44.05	43.50	3	6,072	0.05%
2021/06/15	2	43.85	0	0.00	43.85	2	6,117	0.03%
2021/06/11	3	44.28	4	44.98	44.20	-1	6,144	-0.02%
2021/06/10	5	45.27	9	45.49	44.50	-4	6,097	-0.07%
2021/06/09	1	44.15	3	44.00	44.20	-2	5,872	-0.03%
2021/06/08	2	43.60	4	43.98	44.10	-2	5,903	-0.03%
2021/06/07	3	42.32	6	42.64	43.00	-3	5,914	-0.05%
2021/06/04	5	42.21	3	42.27	41.95	2	5,935	0.03%
2021/06/03	1	42.60	1	42.45	42.60	0	6,045	0.00%
2021/06/02	2	42.50	2	42.25	42.55	0	6,102	0.00%
2021/06/01	2	42.80	1	43.00	42.80	1	6,152	0.02%
2021/05/31	5	42.56	2	42.48	42.50	3	6,250	0.05%
2021/05/28	0	0.00	9	41.75	42.55	-9	6,332	-0.14%
2021/05/27	4	40.35	2	40.55	40.95	2	6,428	0.03%
2021/05/26	1	40.60	1	40.70	40.60	0	6,573	0.00%
2021/05/25	5	40.34	4	40.46	40.30	1	6,682	0.01%
2021/05/24	4	39.33	6	39.46	39.60	-2	6,805	-0.03%
2021/05/21	2	39.50	0	0.00	39.65	2	6,941	0.03%
2021/05/20	0	0.00	2	39.53	39.40	-2	7,100	-0.03%
2021/05/19	1	38.85	3	39.20	39.20	-2	7,278	-0.03%
2021/05/18	6	38.60	1	38.70	38.80	5	7,498	0.07%
2021/05/17	1	37.10	10	36.26	36.15	-9	7,924	-0.11%
2021/05/14	3	38.75	1	39.30	38.55	2	8,395	0.02%
2021/05/13	4	37.86	1	38.35	38.35	3	9,064	0.03%
2021/05/12	11	38.42	4	38.31	38.40	7	9,528	0.07%
2021/05/11	6	41.55	1	40.00	40.55	5	9,544	0.05%
2021/05/10	0	0.00	9	43.19	43.00	-9	9,531	-0.09%
2021/05/07	2	41.95	5	41.53	42.55	-3	9,559	-0.03%
2021/05/06	16	40.97	0	0.00	40.90	16	9,609	0.17%
2021/05/05	17	42.47	1	42.60	42.00	16	9,654	0.17%
2021/05/04	6	43.45	0	0.00	42.95	6	9,828	0.06%
2021/05/03	19	45.51	12	45.28	44.70	7	9,932	0.07%
2021/04/29	6	47.55	3	47.80	47.20	3	9,931	0.03%
2021/04/28	9	47.54	18	47.77	48.00	-9	10,555	-0.09%
2021/04/27	16	47.37	13	47.78	47.25	3	10,606	0.03%
2021/04/26	26	47.40	44	47.46	47.90	-18	10,663	-0.17%
2021/04/23	0	0.00	40	45.45	46.00	-40	10,433	-0.38%
2021/04/22	0	0.00	11	46.11	44.70	-11	10,474	-0.11%
2021/04/21	7	46.15	0	0.00	46.10	7	10,437	0.07%
2021/04/20	1	46.15	4	45.86	46.05	-3	10,472	-0.03%
2021/04/19	0	0.00	2	45.45	45.35	-2	10,944	-0.02%
2021/04/16	4	45.15	4.7	44.91	45.05	-0.7	11,042	-0.01%
2021/04/15	1	44.20	0	0.00	44.50	1	11,014	0.01%
2021/04/14	31	43.94	0	0.00	44.05	31	11,015	0.28%
2021/04/13	2	45.68	2	46.13	45.15	0	10,919	0.00%
2021/04/12	19	46.50	4	46.90	46.10	15	10,932	0.14%
2021/04/09	6	46.48	3	46.62	46.70	3	10,850	0.03%
2021/04/08	8	46.54	0	0.00	46.75	8	10,773	0.07%
2021/04/07	3	46.60	7	46.31	46.70	-4	10,641	-0.04%
2021/04/06	3	45.48	0	0.00	45.70	3	10,496	0.03%
2021/04/01	4	44.84	6	44.82	44.90	-2	10,468	-0.02%
2021/03/31	12	45.08	0	0.00	45.00	12	10,460	0.11%
2021/03/30	5	45.32	0	0.00	45.35	5	10,427	0.05%
2021/03/29	5	45.84	1	45.90	45.85	4	10,330	0.04%
2021/03/26	18	46.21	28	46.16	45.90	-10	10,305	-0.10%
2021/03/25	0	0.00	7	45.09	45.20	-7	10,148	-0.07%
2021/03/24	2	44.88	0	0.00	44.60	2	10,119	0.02%
2021/03/23	2	45.35	8.6	45.69	45.20	-6.6	10,091	-0.07%
2021/03/22	11	44.82	0	0.00	45.10	11	9,994	0.11%
2021/03/19	12	44.13	0	0.00	44.05	12	9,966	0.12%
2021/03/18	10	44.50	2	44.33	44.35	8	9,987	0.08%
2021/03/17	22	43.78	3	43.95	44.00	19	10,005	0.19%
2021/03/16	0	0.00	3	44.15	43.80	-3	10,040	-0.03%
2021/03/15	4	44.16	6	44.55	43.85	-2	10,186	-0.02%
2021/03/12	1	44.25	15	44.51	44.25	-14	10,161	-0.14%
2021/03/11	15	43.92	0	0.00	44.15	15	10,189	0.15%
2021/03/10	0	0.00	1	43.20	42.80	-1	10,170	-0.01%
2021/03/09	19.3	42.47	1	42.55	42.45	18.3	10,149	0.18%
2021/03/08	8	43.80	5.4	44.00	43.30	2.6	10,122	0.03%
2021/03/05	0.1	44.35	12	44.12	43.90	-12	10,168	-0.12%
2021/03/04	15.1	43.85	1	43.70	43.60	14.1	10,221	0.14%
2021/03/03	11	44.76	0	0.00	44.80	11	10,155	0.11%
2021/03/02	14.1	45.88	45	45.66	45.50	-31	10,088	-0.31%
2021/02/26	5.2	45.79	1	45.95	45.90	4.2	10,030	0.04%
2021/02/25	12	45.48	0	0.00	45.35	12	10,222	0.12%
2021/02/24	7	46.16	67	45.87	45.60	-60	10,283	-0.58%
2021/02/23	8	46.37	5	46.99	46.15	3	10,120	0.03%
2021/02/22	20	46.07	8	46.44	46.80	12	9,978	0.12%
2021/02/19	26	46.02	1	46.50	46.15	25	9,808	0.25%
2021/02/18	8	47.91	19	47.63	47.50	-11	9,634	-0.11%
2021/02/17	57	48.61	23	48.92	49.00	34	9,409	0.36%
2021/02/05	18	47.50	14	47.94	47.55	4	8,932	0.04%
2021/02/04	21	47.08	25	47.25	47.80	-4	8,421	-0.05%
2021/02/03	13.4	43.78	67	45.78	45.70	-53.6	7,728	-0.69%
2021/02/02	1	43.10	0	0.00	43.60	1	7,246	0.01%
2021/02/01	0	0.00	1	40.95	41.60	-1	7,180	-0.01%
2021/01/29	21	42.42	10	42.25	41.65	11	7,136	0.15%
2021/01/28	1.2	42.84	0.2	43.10	42.80	1	7,095	0.01%
2021/01/27	1	44.35	0	0.00	44.25	1	7,018	0.01%
2021/01/26	65	43.80	0	0.00	43.80	65	6,880	0.94%
2021/01/25	2	43.40	1	42.55	43.80	1	6,672	0.01%
2021/01/22	0	0.00	11	42.09	42.20	-11	6,492	-0.17%
2021/01/21	35	43.21	29	43.83	41.60	6	6,384	0.09%
2021/01/20	51	42.00	11	41.37	42.00	40	5,695	0.70%
2021/01/19	9	41.27	2	41.70	40.95	7	5,494	0.13%
2021/01/18	5	38.85	1	39.95	40.25	4	5,361	0.07%
2021/01/15	3	40.20	12	40.07	39.90	-9	5,287	-0.17%
2021/01/13	6	40.52	2	40.55	40.40	4	5,162	0.08%
2021/01/12	7	41.87	16	41.95	40.35	-9	5,046	-0.18%
2021/01/11	3	39.62	5	40.08	40.35	-2	4,488	-0.04%
2021/01/08	20	38.60	0	0.00	38.55	20	4,357	0.46%
2021/01/06	2	39.50	1	38.60	38.95	1	4,378	0.02%
2021/01/05	6	39.30	3	40.03	39.75	3	4,303	0.07%
2021/01/04	7	38.95	3	38.92	39.00	4	4,202	0.10%
2020/12/31	2	38.65	1	38.70	38.65	1	4,173	0.02%
2020/12/28	0	0.00	1	38.50	38.55	-1	4,160	-0.02%
2020/12/24	15	37.99	1	38.00	37.90	14	4,155	0.34%
2020/12/23	1	37.55	0	0.00	37.50	1	4,149	0.02%
2020/12/22	5	37.45	0	0.00	37.10	5	4,176	0.12%
2020/12/21	2	37.95	1	37.55	37.90	1	4,174	0.02%
2020/12/18	3	37.95	0	0.00	37.90	3	4,163	0.07%
2020/12/17	4	38.23	0	0.00	38.30	4	4,162	0.10%
2020/12/15	2	38.70	1	38.85	38.15	1	4,202	0.02%
2020/12/14	3	39.38	0	0.00	39.50	3	4,167	0.07%
2020/12/11	7	39.14	0	0.00	39.45	7	4,307	0.16%
2020/12/09	2	39.88	9	39.84	41.05	-7	4,306	-0.16%
2020/12/08	1	39.80	1	39.70	39.00	0	4,136	0.00%
2020/12/07	3	38.95	0	0.00	39.50	3	4,081	0.07%
2020/12/03	1	37.65	0	0.00	37.90	1	3,969	0.03%
2020/12/02	16.1	38.45	6	38.51	38.40	10.1	3,929	0.26%
2020/12/01	0	0.00	9.1	38.12	38.40	-9.1	3,859	-0.24%
2020/11/30	1	37.60	2	38.05	37.35	-1	3,775	-0.03%
2020/11/25	5	36.83	0	0.00	36.80	5	3,678	0.14%
2020/11/24	7	37.89	2	37.70	37.40	5	3,630	0.14%
2020/11/23	1	36.60	1	35.80	37.10	0	3,319	0.00%
2020/11/20	0	0.00	11	35.19	35.20	-11	3,185	-0.35%
2020/11/19	0	0.00	1	34.80	34.85	-1	3,193	-0.03%
2020/11/18	0	0.00	0.2	35.10	35.10	-0.2	3,224	0.00%
2020/11/17	2	35.40	0	0.00	35.35	2	3,246	0.06%
2020/11/16	1	35.10	20	35.23	35.15	-19	3,318	-0.57%
2020/11/13	1	34.75	1	34.85	34.80	0	3,385	0.00%
2020/11/12	1	34.95	1	35.00	34.80	0	3,481	0.00%
2020/11/11	1	34.60	0	0.00	34.75	1	3,532	0.03%
2020/11/10	0	0.00	21	34.50	34.60	-21	3,568	-0.59%
2020/11/09	0	0.00	1	34.70	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	1	34.20	33.95	-1	3,620	-0.03%
2020/11/05	1	33.55	0	0.00	34.00	1	3,702	0.03%
2020/11/04	2	33.20	2.3	33.18	33.35	-0.3	3,761	-0.01%
2020/11/02	1	32.80	12	33.13	32.95	-11	3,984	-0.28%
2020/10/30	10	33.90	0	0.00	33.35	10	4,038	0.25%
2020/10/29	3	33.90	4	34.03	34.10	-1	4,100	-0.02%
2020/10/28	0	0.00	33	35.03	34.30	-33	4,352	-0.76%
2020/10/27	0	0.00	8	34.53	34.65	-8	4,642	-0.17%
2020/10/23	0	0.00	2	34.15	34.15	-2	4,608	-0.04%
2020/10/19	3	33.42	0	0.00	33.45	3	5,054	0.06%
2020/10/16	1	33.45	0	0.00	33.30	1	5,070	0.02%
2020/10/14	0	0.00	1	34.25	34.40	-1	5,048	-0.02%
2020/10/13	0	0.00	2	33.30	33.55	-2	5,005	-0.04%
2020/10/12	0	0.00	20	33.80	33.30	-20	5,010	-0.40%
2020/09/29	0	0.00	10	32.60	32.40	-10	5,404	-0.19%
2020/09/25	12	30.70	0	0.00	30.90	12	5,483	0.22%
2020/09/24	5	32.00	0	0.00	31.80	5	5,502	0.09%
2020/09/22	0	0.00	2	33.00	33.25	-2	5,604	-0.04%
2020/09/21	10	33.70	0	0.00	33.40	10	5,656	0.18%
2020/09/18	0	0.00	11	34.10	34.10	-11	5,642	-0.19%
2020/09/17	0	0.00	50	34.75	34.45	-50	5,611	-0.89%
2020/09/16	122	34.57	7	34.84	34.70	115	5,604	2.05%	大買/鉅額交易
2020/09/15	35	34.51	45	34.91	34.95	-10	5,436	-0.18%
2020/09/10	3	33.25	5	33.04	32.80	-2	5,304	-0.04%
2020/09/09	2	32.98	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	1	33.10	33.05	-1	5,419	-0.02%
2020/09/07	0	0.00	2	32.75	32.35	-2	5,447	-0.04%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/01	1	32.40	0	0.00	32.35	1	5,650	0.02%
2020/08/28	1	32.95	0	0.00	33.35	1	5,865	0.02%
2020/08/27	3	32.58	2	33.10	32.85	1	5,926	0.02%
2020/08/26	6	33.04	0	0.00	33.00	6	5,919	0.10%
2020/08/25	1	32.55	1	32.60	32.65	0	5,890	0.00%
2020/08/24	2	32.05	0	0.00	32.15	2	5,881	0.03%
2020/08/21	1	32.20	0	0.00	32.70	1	5,853	0.02%
2020/08/19	1	34.20	10	34.20	33.75	-9	5,801	-0.16%
2020/08/18	3	34.03	0	0.00	33.95	3	5,846	0.05%
2020/08/17	5	34.73	0	0.00	35.00	5	5,772	0.09%
2020/08/14	1	34.30	1	34.15	34.80	0	5,708	0.00%
2020/08/13	1	34.50	1	35.05	34.30	0	5,671	0.00%
2020/08/12	0	0.00	6	34.85	34.70	-6	5,644	-0.11%
2020/08/11	6	34.46	0	0.00	34.80	6	5,583	0.11%
2020/08/10	0	0.00	1	35.85	35.30	-1	5,515	-0.02%
2020/08/06	25	35.53	7	37.00	35.90	18	5,404	0.33%
2020/08/05	10	36.75	1	36.90	36.70	9	5,255	0.17%
2020/08/04	4	36.50	24.1	36.95	36.75	-20.1	5,218	-0.39%
2020/08/03	27	36.15	15	36.14	36.45	12	5,143	0.23%
2020/07/31	0	0.00	12	34.55	34.95	-12	4,912	-0.24%
2020/07/30	3	31.20	0	0.00	32.30	3	4,610	0.07%
2020/07/28	0	0.00	3	31.05	30.15	-3	4,768	-0.06%
2020/07/27	3	32.52	0	0.00	32.25	3	4,685	0.06%
2020/07/24	11	32.30	22	32.29	32.25	-11	4,558	-0.24%
2020/07/23	0	0.00	1	31.25	31.80	-1	4,428	-0.02%
2020/07/21	1	31.05	1	31.15	31.00	0	4,419	0.00%
2020/07/17	1	30.80	0	0.00	30.50	1	4,447	0.02%
2020/07/15	0	0.00	1	32.00	31.40	-1	4,523	-0.02%
2020/07/13	0	0.00	1	31.10	31.65	-1	4,571	-0.02%
2020/07/08	1	32.00	0	0.00	32.15	1	4,445	0.02%
2020/07/07	0	0.00	1	32.50	32.80	-1	4,418	-0.02%
2020/07/06	0	0.00	4	32.80	32.65	-4	4,426	-0.09%
2020/07/02	0	0.00	1	33.00	32.75	-1	4,493	-0.02%
2020/07/01	5	31.80	1	32.35	32.20	4	4,460	0.09%
2020/06/30	1	31.50	4	31.30	31.80	-3	4,413	-0.07%
2020/06/29	0	0.00	1	30.75	31.00	-1	4,362	-0.02%
2020/06/24	0.1	30.85	0.1	30.85	30.85	0	4,376	0.00%
2020/06/23	7	30.60	1	31.10	30.85	6	4,435	0.14%
2020/06/22	3	30.52	0	0.00	30.80	3	4,451	0.07%
2020/06/19	2	30.60	0	0.00	30.35	2	4,535	0.04%
2020/06/18	0	0.00	1	30.40	30.30	-1	4,557	-0.02%
2020/06/17	3	30.90	3	30.40	30.30	0	4,537	0.00%
2020/06/16	1	31.15	0	0.00	30.70	1	4,530	0.02%
2020/06/15	1	30.70	6	31.40	30.70	-5	4,577	-0.11%
2020/06/12	6	29.45	14	29.71	30.45	-8	4,497	-0.18%
2020/06/08	2	31.05	0	0.00	30.65	2	4,503	0.04%
2020/06/05	3	30.55	0	0.00	30.65	3	4,431	0.07%
2020/06/04	1	30.10	1	30.50	30.55	0	4,420	0.00%
2020/06/03	0	0.00	3	29.50	29.65	-3	4,252	-0.07%
2020/05/28	0	0.00	3	28.52	28.30	-3	4,255	-0.07%
2020/05/26	2	28.98	7	28.92	28.95	-5	4,241	-0.12%
2020/05/25	2	29.13	1	28.60	29.35	1	4,181	0.02%
2020/05/22	2	28.00	10	28.07	28.05	-8	4,050	-0.20%
2020/05/18	6	27.40	10	27.44	27.40	-4	3,966	-0.10%
2020/05/15	5	27.55	0	0.00	27.15	5	3,946	0.13%
2020/05/08	5	28.66	3	28.05	28.05	2	3,872	0.05%
2020/05/06	0	0.00	4	27.75	27.80	-4	3,840	-0.10%
2020/05/05	1	28.00	7	27.93	27.85	-6	3,815	-0.16%
2020/05/04	11	26.97	1	27.25	27.35	10	3,726	0.27%
2020/04/30	1	25.90	1	26.20	26.35	0	3,590	0.00%
2020/04/27	0	0.00	2	25.75	25.75	-2	3,534	-0.06%
2020/04/24	2	25.33	1	25.65	25.50	1	3,513	0.03%
2020/04/23	2	25.40	0	0.00	25.55	2	3,487	0.06%
2020/04/21	6	25.47	0	0.00	24.85	6	3,421	0.18%
2020/04/20	0	0.00	1	25.95	25.90	-1	3,365	-0.03%
2020/04/17	3	26.15	2	26.40	25.25	1	3,304	0.03%
2020/04/15	1	24.40	0	0.00	24.55	1	3,114	0.03%
2020/04/09	0.6	23.90	0	0.00	23.95	0.6	2,994	0.02%
2020/04/08	3	22.92	13	23.00	23.40	-10	2,976	-0.34%
2020/04/07	0	0.00	7	22.02	22.40	-7	2,906	-0.24%
2020/04/06	1	21.20	1	21.40	21.40	0	2,817	0.00%
2020/04/01	2	20.93	0	0.00	20.85	2	2,783	0.07%
2020/03/31	2	20.95	0	0.00	20.85	2	2,757	0.07%
2020/03/27	9	21.18	2	21.45	20.80	7	2,718	0.26%
2020/03/26	5	20.68	0	0.00	20.80	5	2,676	0.19%
2020/03/23	1	19.50	0	0.00	19.65	1	2,728	0.04%
2020/03/20	5	20.10	0	0.00	20.50	5	2,836	0.18%
2020/03/19	2	18.95	0	0.00	18.90	2	2,825	0.07%
2020/03/18	11	21.04	0	0.00	21.00	11	2,828	0.39%
2020/03/17	1	21.55	0	0.00	21.50	1	2,823	0.04%
2020/03/16	7	22.80	0	0.00	22.35	7	2,763	0.25%
2020/03/06	0	0.00	5	27.50	27.40	-5	2,342	-0.21%
2020/03/05	2	27.55	2	27.70	27.30	0	2,300	0.00%
2020/03/03	0	0.00	2	26.55	26.55	-2	2,187	-0.09%
2020/03/02	3	25.92	0	0.00	26.10	3	2,165	0.14%
2020/02/26	2	27.55	2	27.50	27.40	0	2,128	0.00%
2020/02/21	1.1	27.19	0	0.00	27.70	1.1	2,087	0.05%
2020/02/17	1	27.40	0	27.55	27.40	1	2,034	0.05%
2020/02/14	2	27.55	9	27.55	27.55	-7	2,024	-0.35%
2020/02/13	0	0.00	2	27.70	27.20	-2	1,988	-0.10%
2020/02/12	3	27.35	0	0.00	27.40	3	1,964	0.15%
2020/02/11	8	26.65	2	26.80	26.90	6	1,937	0.31%
2020/02/10	2	26.30	2	26.50	26.45	0	1,929	0.00%
2020/02/06	2	27.30	0	0.00	27.40	2	1,885	0.11%
2020/02/04	0	0.00	1	26.50	26.55	-1	1,850	-0.05%
2020/01/31	1	27.50	0	0.00	27.35	1	1,831	0.05%
2020/01/07	0	0.00	3	29.73	29.10	-3	1,917	-0.16%
2020/01/06	0	0.00	1	29.90	29.55	-1	1,896	-0.05%
2020/01/03	1	31.30	0	0.00	30.40	1	1,868	0.05%
2020/01/02	1	31.45	0	0.00	31.45	1	1,822	0.05%
2019/12/31	0	0.00	2	30.50	30.85	-2	1,741	-0.11%
2019/12/25	1	30.40	0	0.00	30.55	1	1,689	0.06%
2019/12/23	0	0.00	0	30.75	30.75	0	1,663	0.00%
2019/12/20	1	30.65	0	0.00	30.70	1	1,624	0.06%
2019/12/19	0	0.00	1	30.40	30.05	-1	1,510	-0.07%
2019/12/17	0	0.00	9	30.07	30.20	-9	1,402	-0.64%
2019/12/13	0	0.00	5	29.25	28.65	-5	1,375	-0.36%
2019/12/12	0	0.00	1	28.65	28.55	-1	1,270	-0.08%
2019/12/10	0	0.00	4	28.20	28.30	-4	1,238	-0.32%
2019/11/27	0	0.00	2	28.25	28.05	-2	1,343	-0.15%
2019/11/25	0	0.00	4	27.78	27.75	-4	1,334	-0.30%
2019/11/22	0	0.00	1	27.75	27.75	-1	1,342	-0.07%
2019/11/19	0	0.00	1	28.25	28.30	-1	1,351	-0.07%
2019/11/14	1	27.70	0	0.00	27.45	1	1,409	0.07%
2019/11/13	0	0.00	2	27.75	27.65	-2	1,433	-0.14%
2019/11/07	2	28.05	0	0.00	27.95	2	1,447	0.14%
2019/11/06	3	28.60	0	0.00	28.35	3	1,440	0.21%
2019/11/04	2	28.45	2	28.80	28.80	0	1,444	0.00%
2019/11/01	9	28.25	4	28.15	28.30	5	1,446	0.35%
2019/10/31	0	0.00	5	28.55	28.40	-5	1,470	-0.34%
2019/10/29	11	28.97	5	29.00	28.65	6	1,472	0.41%
2019/10/21	1	27.40	2	27.40	27.70	-1	1,543	-0.06%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/16	0	0.00	2	27.50	27.50	-2	1,579	-0.13%
2019/10/14	2	27.60	1	27.60	27.60	1	1,603	0.06%
2019/10/02	1	27.95	0	0.00	27.85	1	1,658	0.06%
2019/09/24	0	0.00	1	28.85	28.95	-1	1,667	-0.06%
2019/09/23	1	28.90	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	1	28.60	28.80	-1	1,704	-0.06%
2019/09/19	8	28.74	0	0.00	28.60	8	1,695	0.47%
2019/09/09	0	0.00	2	28.10	27.85	-2	1,629	-0.12%
2019/09/05	5	28.19	0	0.00	28.20	5	1,623	0.31%
2019/09/04	0	0.00	0.1	28.05	27.85	-0.1	1,615	-0.01%
2019/09/02	2	27.38	0	0.00	27.45	2	1,606	0.12%
2019/08/30	4	27.55	0	0.00	27.30	4	1,576	0.25%
2019/08/20	0	0.00	25	28.05	27.90	-25	1,544	-1.62%
2019/08/16	8	28.85	0	0.00	29.05	8	1,491	0.54%
2019/08/14	7	29.25	0	0.00	29.10	7	1,465	0.48%
2019/08/13	1	28.80	0	0.00	28.75	1	1,482	0.07%
2019/08/08	6	28.90	0	0.00	28.75	6	1,497	0.40%
2019/07/31	3	30.12	0	0.00	30.10	3	1,498	0.20%
2019/07/30	6	30.58	13	31.10	30.35	-7	1,483	-0.47%
2019/07/11	0	0.00	3	29.50	29.80	-3	1,864	-0.16%
2019/07/10	0	0.00	5	29.10	29.10	-5	1,899	-0.26%
2019/06/27	1	28.45	0	0.00	28.50	1	2,708	0.04%
2019/06/20	2	27.75	0	0.00	27.90	2	2,736	0.07%
2019/06/11	1	26.90	0	0.00	27.75	1	2,822	0.04%
2019/06/03	2	26.60	0	0.00	26.80	2	2,887	0.07%
2019/05/31	0	0.00	5	27.25	27.20	-5	2,915	-0.17%
2019/05/29	7	25.95	0	0.00	26.50	7	3,013	0.23%
2019/05/28	1	25.80	0	0.00	25.80	1	3,064	0.03%
2019/05/27	0	0.00	1	26.25	26.30	-1	3,115	-0.03%
2019/05/06	2	30.70	0	0.00	30.50	2	3,521	0.06%
2019/04/23	1	32.35	2	32.45	32.50	-1	3,400	-0.03%
2019/04/22	0	0.00	1	32.75	32.75	-1	3,333	-0.03%
2019/04/19	4	31.60	1	31.60	31.60	3	3,262	0.09%
2019/04/18	0	0.00	3	32.88	30.90	-3	3,215	-0.09%
2019/04/17	2	32.35	1	32.20	32.00	1	3,118	0.03%
2019/04/15	1	32.05	11	31.73	32.00	-10	3,012	-0.33%
2019/04/12	0	0.00	13	31.04	30.85	-13	2,884	-0.45%
2019/04/11	6	30.11	2	30.40	30.20	4	2,805	0.14%
2019/04/10	15	30.65	8	31.22	31.40	7	2,672	0.26%
2019/04/09	5	30.50	7	31.04	31.40	-2	2,513	-0.08%
2019/04/08	10	29.75	0	0.00	29.70	10	2,339	0.43%
2019/04/03	15	29.33	6	29.28	29.50	9	2,276	0.40%
2019/04/02	5	28.75	0	0.00	28.85	5	2,212	0.23%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/20	1	28.90	0	0.00	28.95	1	2,060	0.05%
2019/03/19	1	29.25	0	0.00	29.20	1	2,069	0.05%
2019/03/18	1	29.05	3	28.80	29.15	-2	2,063	-0.10%
2019/03/06	1	30.10	0	0.00	29.75	1	2,291	0.04%
2019/03/05	1	30.40	0	0.00	30.10	1	2,285	0.04%
2019/02/26	3	30.15	5	30.60	30.10	-2	2,152	-0.09%
2019/02/20	0	0.00	1	30.00	30.00	-1	2,164	-0.05%
2019/02/13	0	0.00	8	29.23	29.00	-8	2,299	-0.35%
2019/02/11	1	29.85	0	0.00	30.05	1	2,249	0.04%
2019/01/29	0	0.00	1	29.05	29.50	-1	2,198	-0.05%
2019/01/28	0	0.00	5	29.74	29.65	-5	2,166	-0.23%
2019/01/25	7	28.65	0	0.00	28.90	7	2,112	0.33%
2019/01/22	3	28.32	4	28.49	28.30	-1	2,150	-0.05%
2019/01/15	6	26.63	0	0.00	26.65	6	2,370	0.25%
2019/01/08	10	25.90	0	0.00	25.85	10	2,484	0.40%
2019/01/07	1	25.90	0	0.00	25.90	1	2,527	0.04%
2018/12/27	5	26.00	0	0.00	26.00	5	2,727	0.18%
2018/12/06	0	0.00	3	28.10	27.40	-3	2,906	-0.10%
2018/12/04	1	30.80	0	0.00	30.50	1	2,815	0.04%
2018/12/03	1	30.50	0	0.00	30.65	1	2,805	0.04%
2018/11/30	0	0.00	1	29.90	29.50	-1	2,778	-0.04%
2018/11/23	0	0.00	1	28.55	28.50	-1	2,814	-0.04%
2018/11/22	0	0.00	5	29.30	29.20	-5	2,811	-0.18%
2018/11/21	5	30.36	0	0.00	30.30	5	2,803	0.18%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/08	0	0.00	4	28.30	28.05	-4	2,705	-0.15%
2018/11/07	0	0.00	1	26.95	27.60	-1	2,721	-0.04%
2018/10/26	23	24.89	24	25.31	25.30	-1	3,061	-0.03%
2018/10/25	2	25.98	0	0.00	25.20	2	3,021	0.07%
2018/10/24	4	28.05	0	0.00	28.00	4	2,927	0.14%
2018/10/22	2	28.00	0	0.00	28.75	2	2,944	0.07%
2018/10/19	5	27.05	5	27.55	27.40	0	2,932	0.00%
2018/10/18	1	27.90	0	0.00	27.85	1	2,889	0.03%
2018/10/16	1	28.75	0	0.00	28.70	1	2,894	0.03%
2018/10/15	1	29.00	0	0.00	28.90	1	2,968	0.03%
2018/10/12	3	28.50	0	0.00	28.85	3	2,954	0.10%
2018/09/21	0	0.00	0	37.55	37.55	0	3,052	0.00%
2018/09/18	1	36.70	1	36.85	36.80	0	3,011	0.00%
2018/09/10	0	0.00	10	36.60	36.30	-10	3,073	-0.33%
2018/08/30	0	0.00	1	37.25	37.45	-1	3,103	-0.03%
2018/08/29	1	37.20	1	37.30	37.00	0	3,102	0.00%
2018/08/28	0	0.00	0.7	37.00	37.10	-0.7	3,120	-0.02%
2018/08/27	0	0.00	2	37.00	36.80	-2	3,154	-0.06%
2018/08/21	1	37.80	0	0.00	38.15	1	3,266	0.03%
2018/08/20	3	37.50	0	0.00	37.40	3	3,277	0.09%
2018/08/17	2	38.98	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	1	37.60	38.70	-1	3,318	-0.03%
2018/08/15	0	0.00	5	39.09	38.45	-5	3,311	-0.15%
2018/08/14	1	39.70	0	0.00	39.75	1	3,271	0.03%
2018/08/13	5	39.88	6	39.90	39.90	-1	3,238	-0.03%
2018/08/10	0	0.00	2.3	40.00	39.70	-2.3	3,135	-0.07%
2018/08/08	1	38.45	0	0.00	38.50	1	2,928	0.03%
2018/08/06	0	0.00	1	38.10	38.15	-1	2,950	-0.03%
2018/08/03	0	0.00	6	37.25	37.45	-6	2,944	-0.20%
2018/08/01	0	0.00	0.2	38.15	38.25	-0.2	2,902	-0.01%
2018/07/31	0	0.00	5	37.95	38.15	-5	2,886	-0.17%
2018/07/27	1	37.40	0	0.00	37.15	1	2,927	0.03%
2018/07/23	0	0.00	2	36.75	36.35	-2	2,853	-0.07%
2018/07/17	0	0.00	1	36.40	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	2	35.55	35.65	-2	2,794	-0.07%
2018/07/11	5	32.30	0	0.00	32.70	5	2,846	0.18%
2018/07/04	0	0.00	3	33.80	34.00	-3	3,008	-0.10%
2018/07/03	0	0.00	26	33.12	33.15	-26	3,075	-0.85%
2018/07/02	9	33.78	0	0.00	33.60	9	3,092	0.29%
2018/06/14	2	36.75	0	0.00	36.65	2	3,205	0.06%
2018/06/12	0	0.00	7	36.75	36.80	-7	3,267	-0.21%
2018/06/11	5	36.95	1	37.00	36.85	4	3,349	0.12%
2018/06/08	0	0.00	4	36.05	35.80	-4	3,497	-0.11%
2018/06/04	0	0.00	1	35.80	36.10	-1	4,036	-0.02%
2018/05/28	8	35.79	0	0.00	35.95	8	3,970	0.20%
2018/05/25	0	0.00	1	34.70	35.15	-1	3,970	-0.03%
2018/05/24	0	0.00	1	34.50	34.40	-1	3,970	-0.03%
2018/05/17	0	0.00	2	35.30	35.00	-2	4,445	-0.04%
2018/05/15	1	35.00	3	35.00	35.00	-2	4,536	-0.04%
2018/05/14	0	0.00	4	35.70	35.50	-4	4,615	-0.09%
2018/05/11	1	34.70	1	34.70	34.70	0	4,612	0.00%
2018/05/10	1	34.25	0	0.00	34.30	1	4,671	0.02%
2018/05/07	1	33.55	0	0.00	33.90	1	4,826	0.02%
2018/04/30	1	33.85	0	0.00	33.60	1	4,954	0.02%
2018/04/27	0	0.00	8	33.21	33.40	-8	5,073	-0.16%
2018/04/26	1	33.45	1	32.85	33.00	0	5,269	0.00%
2018/04/25	0	0.00	30	32.10	32.70	-30	6,179	-0.49%
2018/04/24	4	32.84	0	0.00	32.85	4	6,222	0.06%
2018/04/23	35	34.18	3	34.05	34.00	32	6,272	0.51%
2018/04/20	2	35.93	0	0.00	35.65	2	6,335	0.03%
2018/04/18	6	36.38	31	36.20	36.20	-25	6,525	-0.38%
2018/04/17	0	0.00	1	36.05	36.00	-1	6,588	-0.02%
2018/04/16	30	35.00	1	35.15	35.00	29	6,590	0.44%
2018/04/13	1	37.35	1	37.15	36.20	0	6,749	0.00%
2018/04/12	1	37.00	0	0.00	36.95	1	6,811	0.01%
2018/04/10	1	37.80	0	0.00	37.70	1	6,837	0.01%
2018/04/09	1	39.00	0	38.85	38.90	1	6,836	0.01%
2018/04/03	0	0.00	20	37.95	38.05	-20	6,799	-0.29%
2018/03/31	20	37.95	0.2	37.90	37.90	19.8	6,893	0.29%
2018/03/29	0	0.00	1	37.85	37.70	-1	7,189	-0.01%
2018/03/27	0	0.00	2	38.40	37.85	-2	7,408	-0.03%
2018/03/23	0	0.00	10	36.60	37.20	-10	7,427	-0.13%
2018/03/20	22	37.72	40	38.20	37.90	-18	7,407	-0.24%
2018/03/19	20	37.98	0	0.00	37.80	20	7,400	0.27%
2018/03/16	0	0.00	10	38.28	37.90	-10	7,473	-0.13%
2018/03/14	0	0.00	7	39.84	39.80	-7	7,379	-0.09%
2018/03/13	0	0.00	0.7	38.65	38.80	-0.7	7,255	-0.01%
2018/03/09	0	0.00	3	37.60	37.15	-3	6,989	-0.04%
2018/03/07	10	36.15	0	0.00	35.60	10	7,052	0.14%
2018/02/27	0	0.00	2	35.90	35.55	-2	7,673	-0.03%
2018/02/23	1	35.90	2	35.80	35.90	-1	7,768	-0.01%
2018/02/22	1	35.50	0	0.00	34.85	1	7,950	0.01%
2018/02/12	1	31.90	0	0.00	32.10	1	8,202	0.01%
2018/02/09	3	30.60	17	30.77	31.05	-14	8,523	-0.16%
2018/02/07	2	35.55	0	0.00	35.00	2	8,611	0.02%
2018/02/06	0	0.00	5	33.85	34.30	-5	8,842	-0.06%
2018/01/31	0	0.00	7	37.07	38.35	-7	9,867	-0.07%
2018/01/30	2	37.95	1	37.90	37.90	1	9,838	0.01%
2018/01/29	2	39.05	12	38.83	38.95	-10	9,850	-0.10%
2018/01/26	2	38.55	0	0.00	38.90	2	9,919	0.02%
2018/01/24	0	0.00	2	39.08	39.45	-2	10,143	-0.02%
2018/01/23	9	38.74	1	38.75	38.60	8	10,065	0.08%
2018/01/22	16	39.05	2	38.90	39.45	14	9,953	0.14%
2018/01/19	65	41.58	78	40.92	40.05	-13	9,770	-0.13%
2018/01/18	2	40.13	7	40.51	39.65	-5	8,844	-0.06%
2018/01/17	3	39.90	4	39.70	39.85	-1	8,799	-0.01%
2018/01/16	0	0.00	2	41.45	41.00	-2	8,745	-0.02%
2018/01/15	0	0.00	8	40.69	40.40	-8	8,718	-0.09%
2018/01/12	13	41.16	1	42.10	40.50	12	8,620	0.14%
2018/01/11	10	40.20	4	40.95	41.25	6	8,492	0.07%
2018/01/10	16	39.90	14	39.81	39.70	2	8,375	0.02%
2018/01/09	20	40.29	13	40.66	39.80	7	8,309	0.08%
2018/01/08	4	39.10	7	39.14	39.00	-3	8,051	-0.04%
2018/01/05	7	38.12	12	38.15	38.15	-5	7,944	-0.06%
2018/01/04	8	38.26	2	38.80	38.10	6	7,971	0.08%
2018/01/03	10	38.21	0	0.00	37.95	10	7,908	0.13%
2018/01/02	3	37.60	5	37.88	38.00	-2	7,859	-0.03%