矽格 (6257)-凱基-基隆券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.3
漲跌
▲0.5
漲幅
+0.64%
成交量
4,932張
產業
上市半導體類股
942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

矽格 (6257)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	78.20	1	78.00	77.80	0	6,807	0.00%
2024/05/03	1	76.40	2	76.95	76.40	-1	6,707	-0.01%
2024/05/02	2	78.25	10	77.65	77.40	-8	6,637	-0.12%
2024/04/30	3	72.93	6	73.73	74.20	-3	6,367	-0.05%
2024/04/29	0	0.00	9	72.54	72.90	-9	6,295	-0.14%
2024/04/26	4	71.30	0	0.00	71.50	4	6,386	0.06%
2024/04/24	1	70.30	5	69.58	70.40	-4	6,374	-0.06%
2024/04/23	1	68.50	5	68.18	68.30	-4	6,362	-0.06%
2024/04/22	7	68.76	2	68.95	68.30	5	6,358	0.08%
2024/04/19	7	69.97	2	70.90	70.50	5	6,293	0.08%
2024/04/18	5	71.72	3	71.57	71.50	2	6,215	0.03%
2024/04/17	1	70.90	10	71.72	72.60	-9	6,201	-0.15%
2024/04/16	13	70.65	1	70.80	70.60	12	6,136	0.20%
2024/04/15	1	72.00	4	72.08	72.00	-3	6,060	-0.05%
2024/04/12	8.1	73.22	10	73.30	73.20	-1.9	6,030	-0.03%
2024/04/11	1	71.90	9	72.01	72.80	-8	5,949	-0.13%
2024/04/10	2	71.10	2	71.90	72.40	0	5,892	0.00%
2024/04/09	5	71.10	5	71.38	71.10	0	5,828	0.00%
2024/04/08	9	70.92	1	70.80	70.80	8	5,787	0.14%
2024/04/03	1	72.10	1	71.80	71.80	0	5,763	0.00%
2024/04/02	4	71.50	28	72.30	73.00	-24	5,753	-0.42%
2024/04/01	2	71.30	5	71.76	71.60	-3	5,670	-0.05%
2024/03/29	3	70.97	2	71.70	71.00	1	5,597	0.02%
2024/03/28	2	73.05	1	73.00	72.00	1	5,390	0.02%
2024/03/27	1	73.50	2	73.45	73.80	-1	5,144	-0.02%
2024/03/26	4	71.48	4	71.00	71.00	0	4,978	0.00%
2024/03/25	5	72.34	2	72.35	72.30	3	4,974	0.06%
2024/03/22	16.1	72.85	1	72.60	72.40	15.1	4,944	0.30%
2024/03/21	6.3	75.45	3	76.23	74.70	3.3	4,910	0.07%
2024/03/20	8.2	76.76	14	77.98	75.60	-5.8	5,085	-0.11%
2024/03/19	1	73.10	5	73.20	73.50	-4	5,072	-0.08%
2024/03/18	0	0.00	7	70.79	72.10	-7	4,948	-0.14%
2024/03/15	2	68.30	3	69.23	68.80	-1	4,832	-0.02%
2024/03/14	4.3	68.72	2	69.20	68.80	2.3	4,777	0.05%
2024/03/13	1	69.70	9	70.27	70.10	-8	4,716	-0.17%
2024/03/12	0	0.00	2	70.00	69.90	-2	4,674	-0.04%
2024/03/11	1	68.80	0	0.00	68.40	1	4,698	0.02%
2024/03/08	37.2	70.17	21	70.55	69.00	16.2	4,758	0.34%
2024/03/07	7	70.11	8	70.91	69.60	-1	4,727	-0.02%
2024/03/06	1	70.00	1	70.20	70.20	0	4,786	0.00%
2024/03/05	4	67.45	5	67.72	68.10	-1	4,965	-0.02%
2024/03/04	11	67.89	3	68.00	67.90	8	5,024	0.16%
2024/03/01	19	67.76	4.7	67.79	67.20	14.4	4,971	0.29%
2024/02/27	9	70.20	10	69.82	70.00	-1	4,781	-0.02%
2024/02/26	14.2	72.57	5	73.04	72.30	9.2	4,667	0.20%
2024/02/23	9.1	73.10	22.3	73.32	72.50	-13.2	4,542	-0.29%
2024/02/22	3.1	69.88	2	70.30	70.80	1.1	4,207	0.03%
2024/02/21	0.1	68.60	2	69.20	68.80	-1.9	4,122	-0.05%
2024/02/20	7	68.36	3	69.60	68.20	4	4,144	0.10%
2024/02/19	0	0.00	2	69.60	70.00	-2	4,099	-0.05%
2024/02/16	0.2	69.40	24.3	69.75	69.50	-24.1	4,088	-0.59%
2024/02/15	2	68.15	4	67.33	68.20	-2	4,032	-0.05%
2024/02/05	2	65.40	1	65.40	65.30	1	3,992	0.03%
2024/02/02	1	65.90	1	67.00	65.70	0	3,999	0.00%
2024/02/01	7	66.90	2	67.55	66.60	5	3,997	0.13%
2024/01/31	7	67.51	1	68.40	67.70	6	4,025	0.15%
2024/01/26	4	68.30	3	68.60	67.20	1	4,139	0.02%
2024/01/24	1	68.40	4	68.60	68.00	-3	4,103	-0.07%
2024/01/23	0	0.00	1	68.50	68.10	-1	4,111	-0.02%
2024/01/22	9	68.21	6	67.78	68.00	3	4,084	0.07%
2024/01/19	2	65.80	2	66.50	66.50	0	3,970	0.00%
2024/01/18	2	65.40	0	0.00	65.30	2	4,006	0.05%
2024/01/17	1	65.80	0	0.00	65.80	1	4,124	0.02%
2024/01/16	0	0.00	3	66.10	66.10	-3	4,139	-0.07%
2024/01/09	4	64.40	1	64.50	64.40	3	4,482	0.07%
2024/01/08	1	64.20	0	0.00	63.90	1	4,508	0.02%
2024/01/05	1	64.80	0	0.00	64.90	1	4,636	0.02%
2024/01/02	5	64.94	0	0.00	64.60	5	4,648	0.11%
2023/12/29	1	65.10	1.1	65.41	65.20	-0.1	4,647	0.00%
2023/12/28	1	66.00	0	0.00	66.00	1	4,599	0.02%
2023/12/27	1	67.10	2	67.45	67.30	-1	4,574	-0.02%
2023/12/26	1	66.90	1.3	66.90	66.80	-0.3	4,565	-0.01%
2023/12/25	1	66.40	1	67.00	66.40	0	4,552	0.00%
2023/12/22	1	68.20	1	67.90	68.00	0	4,508	0.00%
2023/12/21	0	0.00	5	68.10	68.10	-5	4,515	-0.11%
2023/12/20	3	68.37	6	68.42	68.80	-3	4,488	-0.07%
2023/12/19	4	68.03	1	69.20	67.80	3	4,433	0.07%
2023/12/18	2	67.55	27	67.84	68.50	-25	4,437	-0.56%
2023/12/15	13	68.07	13	68.28	67.20	0	4,545	0.00%
2023/12/14	34	69.83	41	70.60	71.90	-7	4,467	-0.16%
2023/12/08	0	0.00	12	64.83	64.70	-12	4,198	-0.29%
2023/12/07	1	65.00	0	0.00	64.60	1	4,183	0.02%
2023/12/06	8.3	64.51	28	64.54	65.40	-19.7	4,158	-0.47%
2023/12/05	3	64.70	1	65.50	65.50	2	4,084	0.05%
2023/12/04	6	65.67	3	66.10	66.00	3	4,013	0.07%
2023/12/01	6	64.75	9	65.12	65.80	-3	3,943	-0.08%
2023/11/30	30	64.16	30	64.14	63.80	0	3,722	0.00%
2023/11/29	2	62.05	3	61.87	62.00	-1	3,478	-0.03%
2023/11/28	0	0.00	2	60.80	60.60	-2	3,403	-0.06%
2023/11/23	0	0.00	1	61.50	60.90	-1	3,515	-0.03%
2023/11/22	0	0.00	5	61.00	60.90	-5	3,537	-0.14%
2023/11/17	8	61.69	0	0.00	61.00	8	3,803	0.21%
2023/11/16	0	0.00	1	61.40	61.50	-1	3,785	-0.03%
2023/11/15	2	61.05	0	0.00	60.90	2	3,836	0.05%
2023/11/14	0	0.00	12	61.23	61.50	-12	3,792	-0.32%
2023/11/10	2	60.06	10	60.26	60.20	-8	3,769	-0.21%
2023/11/09	2	60.85	1	61.70	60.80	1	3,748	0.03%
2023/11/08	0	0.00	2	61.80	61.40	-2	3,736	-0.05%
2023/11/07	1	60.30	2	61.20	61.70	-1	3,702	-0.03%
2023/11/06	2	61.35	3	61.60	61.50	-1	3,649	-0.03%
2023/11/03	1	60.60	19	61.27	61.50	-18	3,596	-0.50%
2023/11/02	2	60.15	2	60.75	60.90	0	3,546	0.00%
2023/11/01	1	59.20	1	59.70	59.70	0	3,503	0.00%
2023/10/31	2	59.85	2	60.75	59.30	0	3,490	0.00%
2023/10/30	0	0.00	3	59.90	59.90	-3	3,486	-0.09%
2023/10/27	5	59.64	4	59.55	59.40	1	3,500	0.03%
2023/10/26	6	60.60	5	61.14	60.20	1	3,491	0.03%
2023/10/25	14	61.30	20	61.65	62.00	-6	3,448	-0.17%
2023/10/24	9	60.70	4	60.70	60.70	5	3,402	0.15%
2023/10/23	5	60.16	3	60.33	59.90	2	3,432	0.06%
2023/10/20	1	61.00	7	61.30	60.80	-6	3,445	-0.17%
2023/10/19	7	60.50	10	60.71	60.70	-3	3,413	-0.09%
2023/10/18	6	59.80	0	0.00	60.00	6	3,342	0.18%
2023/10/17	1	60.50	2	60.70	60.70	-1	3,292	-0.03%
2023/10/16	5	59.28	0	0.00	59.20	5	3,230	0.15%
2023/10/13	7	59.99	11	59.60	60.00	-4	3,223	-0.12%
2023/10/12	8	57.95	5	58.20	58.30	3	3,118	0.10%
2023/10/11	5	58.10	4	58.10	57.80	1	3,134	0.03%
2023/10/05	1	57.60	1	58.40	57.60	0	3,142	0.00%
2023/10/04	0	0.00	3	56.97	57.60	-3	3,130	-0.10%
2023/10/03	3	57.87	3	57.73	57.50	0	3,132	0.00%
2023/10/02	8	57.99	6	57.77	57.70	2	3,151	0.06%
2023/09/28	0	0.00	1	57.10	57.40	-1	3,183	-0.03%
2023/09/26	0	0.00	3	56.80	56.70	-3	3,299	-0.09%
2023/09/22	0	0.00	3	57.03	57.50	-3	3,247	-0.09%
2023/09/21	1	57.10	0	0.00	57.20	1	3,216	0.03%
2023/09/20	14	59.21	6	58.23	58.00	8	3,167	0.25%
2023/09/19	12	60.73	7	60.36	60.80	5	2,973	0.17%
2023/09/18	12	58.74	10	58.80	58.80	2	2,660	0.08%
2023/09/15	17	58.48	10	58.29	58.00	7	2,635	0.27%
2023/09/14	4	57.05	0	0.00	57.20	4	2,512	0.16%
2023/09/12	0	0.00	1	57.50	57.40	-1	2,488	-0.04%
2023/09/07	1	57.80	1	57.40	57.80	0	2,489	0.00%
2023/09/05	0	0.00	1	57.70	57.80	-1	2,464	-0.04%
2023/09/01	2	57.00	0	0.00	57.10	2	2,446	0.08%
2023/08/31	0	0.00	5	57.48	57.70	-5	2,435	-0.21%
2023/08/30	0	0.00	12	56.73	56.90	-12	2,385	-0.50%
2023/08/29	1	56.60	1	56.20	56.40	0	2,351	0.00%
2023/08/28	1	55.70	1	55.60	56.00	0	2,336	0.00%
2023/08/25	0.9	56.70	2	56.75	56.60	-1.1	2,319	-0.05%
2023/08/24	4	56.35	7	56.50	56.10	-3	2,284	-0.13%
2023/08/23	1.1	55.40	18	54.98	55.40	-16.9	2,157	-0.78%
2023/08/22	0	0.00	3	52.80	52.60	-3	2,032	-0.15%
2023/08/21	2	53.10	2	53.15	52.50	0	1,991	0.00%
2023/08/15	0	0.00	2	50.60	50.30	-2	1,908	-0.10%
2023/08/14	1	50.30	0	0.00	50.30	1	1,916	0.05%
2023/08/10	1	51.90	0	0.00	51.90	1	1,894	0.05%
2023/08/07	0	0.00	1	52.50	52.70	-1	1,874	-0.05%
2023/08/02	5	52.18	2	52.25	52.00	3	1,872	0.16%
2023/08/01	3	52.00	5	51.70	52.00	-2	1,856	-0.11%
2023/07/31	12	53.05	0	0.00	52.90	12	1,835	0.65%
2023/07/28	1	53.60	3	53.37	53.70	-2	1,808	-0.11%
2023/07/27	11	52.75	1	52.80	52.30	10	1,778	0.56%
2023/07/26	4	57.33	0	0.00	57.00	4	1,700	0.24%
2023/07/25	4	57.45	1	57.00	57.50	3	1,640	0.18%
2023/07/24	1	57.60	1	57.60	57.50	0	1,629	0.00%
2023/07/21	0	0.00	3	58.00	58.30	-3	1,610	-0.19%
2023/07/18	1	58.40	0	0.00	58.50	1	1,543	0.06%
2023/07/17	10	58.74	0	0.00	58.90	10	1,536	0.65%
2023/07/12	1	57.40	0	0.00	57.40	1	1,447	0.07%
2023/07/07	0	0.00	3	57.20	56.70	-3	1,456	-0.21%
2023/07/05	27	57.90	22	58.08	58.20	5	1,396	0.36%
2023/06/28	3	55.00	0	0.00	55.00	3	1,333	0.22%
2023/06/27	11	55.04	0	0.00	54.90	11	1,328	0.83%
2023/06/26	0	0.00	1	55.30	55.60	-1	1,317	-0.08%
2023/06/14	1	56.10	0	0.00	56.10	1	1,336	0.07%
2023/06/13	0	0.00	3	55.70	55.70	-3	1,337	-0.22%
2023/06/12	3	54.87	0	0.00	55.40	3	1,349	0.22%
2023/06/09	3	55.40	7	55.17	55.10	-4	1,345	-0.30%
2023/06/07	0	0.00	3	55.80	55.60	-3	1,363	-0.22%
2023/06/06	0	0.00	2	55.80	55.80	-2	1,393	-0.14%
2023/06/05	1	55.50	0	0.00	55.80	1	1,470	0.07%
2023/06/01	0	0.00	1	55.20	55.60	-1	1,530	-0.07%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/26	1	54.50	0	0.00	54.30	1	1,600	0.06%
2023/05/24	1	54.20	0	0.00	54.10	1	1,602	0.06%
2023/05/22	0	0.00	12	54.20	54.20	-12	1,624	-0.74%
2023/05/18	0	0.00	10	53.30	53.40	-10	1,627	-0.61%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/15	1	52.80	0	0.00	52.80	1	1,640	0.06%
2023/05/08	0	0.00	1	53.30	53.10	-1	1,651	-0.06%
2023/05/05	0	0.00	1	53.40	53.20	-1	1,662	-0.06%
2023/05/04	2	52.90	0	0.00	53.00	2	1,714	0.12%
2023/04/26	3	52.17	4	51.60	52.30	-1	1,710	-0.06%
2023/04/24	1	53.20	0	0.00	53.00	1	1,680	0.06%
2023/04/21	3	53.80	0	0.00	53.20	3	1,667	0.18%
2023/04/17	4	55.43	1	55.50	55.40	3	1,626	0.18%
2023/04/11	1	55.60	4	55.60	55.60	-3	1,574	-0.19%
2023/04/10	1	55.30	2	55.30	55.30	-1	1,573	-0.06%
2023/04/07	1	55.70	1	55.60	55.70	0	1,560	0.00%
2023/03/30	0	55.90	0	0.00	55.80	0	1,509	0.00%
2023/03/28	0	55.80	1	55.70	55.60	-1	1,496	-0.07%
2023/03/27	2	55.90	0	0.00	55.70	2	1,490	0.13%
2023/03/24	0	55.80	0	0.00	55.70	0	1,493	0.00%
2023/03/23	1	55.50	0	0.00	55.70	1	1,496	0.07%
2023/03/22	6	55.70	6	55.80	55.70	0	1,500	0.00%
2023/03/20	3	55.93	0	0.00	56.00	3	1,516	0.20%
2023/03/17	1	55.50	0	0.00	55.80	1	1,520	0.07%
2023/03/16	1.8	55.23	0	0.00	55.00	1.8	1,509	0.12%
2023/03/13	1	54.70	3	55.10	55.60	-2	1,489	-0.13%
2023/03/10	0	0.00	6	55.78	55.70	-6	1,475	-0.41%
2023/03/09	1	55.70	0	0.00	55.60	1	1,470	0.07%
2023/03/08	1	56.10	5	56.30	56.10	-4	1,438	-0.28%
2023/03/07	0	0.00	2	56.20	56.90	-2	1,341	-0.15%
2023/03/03	0	0.00	1	55.00	54.90	-1	1,252	-0.08%
2023/02/23	5	53.10	0	0.00	53.20	5	1,155	0.43%
2023/02/21	7	52.17	0	0.00	52.70	7	1,152	0.61%
2023/02/20	0	0.00	20.3	51.90	52.10	-20.3	1,167	-1.74%
2023/02/15	0	0.00	30	51.74	51.20	-30	1,221	-2.46%
2023/02/02	30	52.30	38	51.89	52.20	-8	1,297	-0.62%
2023/01/10	0	0.00	1	49.60	49.55	-1	1,305	-0.08%
2023/01/05	0	0.00	1	48.35	48.30	-1	1,340	-0.07%
2022/12/29	0	0.00	1	47.90	47.95	-1	1,395	-0.07%
2022/12/20	0	0.00	20	49.05	48.25	-20	1,528	-1.31%
2022/12/13	0	0.00	1	49.95	50.10	-1	1,532	-0.07%
2022/12/07	1	49.35	0	0.00	49.30	1	1,517	0.07%
2022/12/06	20	50.59	0	0.00	50.00	20	1,511	1.32%
2022/11/28	0	0.00	2	49.88	49.90	-2	1,566	-0.13%
2022/11/24	0	0.00	2	50.00	50.10	-2	1,606	-0.12%
2022/11/21	0	0.00	0.8	49.85	49.60	-0.8	1,678	-0.05%
2022/11/17	1	49.85	1	50.20	50.10	0	1,677	0.00%
2022/11/16	1	50.30	1	50.40	50.10	0	1,679	0.00%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	27	49.99	0	0.00	49.20	27	1,654	1.63%
2022/11/09	1	49.05	4	49.00	49.05	-3	1,646	-0.18%
2022/11/08	12	48.85	16	48.80	48.25	-4	1,649	-0.24%
2022/11/07	2	48.83	1	48.75	48.85	1	1,670	0.06%
2022/11/02	1	47.85	0	0.00	48.05	1	1,716	0.06%
2022/10/27	0	0.00	7	46.56	46.70	-7	1,791	-0.39%
2022/10/26	5	46.10	1	46.25	45.80	4	1,862	0.21%
2022/10/25	3	46.38	2	45.85	45.95	1	1,866	0.05%
2022/10/24	0	0.00	5	47.00	46.60	-5	1,883	-0.27%
2022/10/20	5	45.40	5	45.95	47.30	0	1,916	0.00%
2022/10/17	1	42.85	0	0.00	44.75	1	1,890	0.05%
2022/10/14	0	0.00	1	43.20	43.70	-1	1,893	-0.05%
2022/10/13	2	42.85	1	43.40	42.00	1	1,948	0.05%
2022/10/12	2	43.60	0	0.00	43.95	2	1,956	0.10%
2022/10/11	0	0.00	1	43.80	43.40	-1	1,966	-0.05%
2022/10/07	2	45.20	0	0.00	45.25	2	1,985	0.10%
2022/10/06	1	44.55	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	45.00	1	44.90	45.00	0	2,116	0.00%
2022/10/03	1	43.25	0	0.00	43.20	1	2,150	0.05%
2022/09/27	1	43.45	0	0.00	43.60	1	2,290	0.04%
2022/09/26	11	44.42	2	43.73	43.80	9	2,309	0.39%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/22	2	45.88	2	46.00	46.20	0	2,442	0.00%
2022/09/21	0	0.00	1	46.60	46.60	-1	2,498	-0.04%
2022/09/20	3	47.03	1	47.00	46.80	2	2,527	0.08%
2022/09/16	3	47.48	1	47.40	47.15	2	2,628	0.08%
2022/09/14	2	47.10	2	47.10	47.65	0	2,682	0.00%
2022/09/13	1	48.35	0	0.00	48.30	1	2,686	0.04%
2022/09/12	3	48.33	2	48.35	48.05	1	2,730	0.04%
2022/09/08	2	47.98	0	0.00	48.00	2	2,779	0.07%
2022/09/07	3	47.95	0	0.00	47.60	3	2,805	0.11%
2022/09/06	3	49.40	1	49.35	48.95	2	2,800	0.07%
2022/09/05	1	50.40	1	50.00	49.80	0	2,825	0.00%
2022/09/02	1	50.60	0	0.00	50.50	1	2,840	0.04%
2022/09/01	1	50.40	0	0.00	50.30	1	2,875	0.03%
2022/08/30	0	0.00	4	51.00	50.90	-4	3,107	-0.13%
2022/08/29	1	50.90	0	0.00	50.90	1	3,190	0.03%
2022/08/26	10	51.50	13	51.85	51.90	-3	3,183	-0.09%
2022/08/24	2	50.40	0	0.00	50.40	2	3,198	0.06%
2022/08/23	2	50.50	5	50.60	50.50	-3	3,206	-0.09%
2022/08/19	3	51.90	3	51.87	51.70	0	3,195	0.00%
2022/08/18	1	51.30	10	51.35	51.50	-9	3,179	-0.28%
2022/08/17	10	51.60	0	0.00	51.50	10	3,168	0.32%
2022/08/15	0	0.00	5	51.40	51.50	-5	3,187	-0.16%
2022/08/12	3	50.43	1	51.00	51.20	2	3,180	0.06%
2022/08/11	1	50.50	3	50.37	50.30	-2	3,155	-0.06%
2022/08/10	2	49.83	0	0.00	49.60	2	3,146	0.06%
2022/08/09	0	0.00	1	49.45	49.90	-1	3,154	-0.03%
2022/08/08	1	49.90	1	50.20	50.00	0	3,138	0.00%
2022/08/05	1	49.35	0	0.00	49.35	1	3,114	0.03%
2022/08/04	1	48.85	0	0.00	48.80	1	3,122	0.03%
2022/08/03	2	49.08	0	0.00	49.10	2	3,105	0.06%
2022/08/02	6	50.10	0	0.00	50.00	6	3,069	0.20%
2022/07/29	0	0.00	1	49.95	49.90	-1	3,037	-0.03%
2022/07/28	1	49.80	1	50.30	49.65	0	3,058	0.00%
2022/07/27	1	49.20	1	49.65	50.20	0	3,068	0.00%
2022/07/22	2	51.00	1	51.10	51.00	1	3,118	0.03%
2022/07/21	0	0.00	5	50.90	50.90	-5	3,120	-0.16%
2022/07/20	5	50.40	5	50.60	50.00	0	3,112	0.00%
2022/07/19	0	0.00	1	49.35	49.35	-1	3,076	-0.03%
2022/07/18	1	48.80	5	48.60	49.35	-4	3,059	-0.13%
2022/07/15	5	48.55	1	48.45	48.65	4	3,048	0.13%
2022/07/14	1	47.15	9	46.96	47.30	-8	3,027	-0.26%
2022/07/13	6	50.70	0	0.00	50.60	6	2,958	0.20%
2022/07/12	1	50.80	17	50.31	50.30	-16	2,885	-0.55%
2022/07/11	1	51.30	1	51.80	51.50	0	2,873	0.00%
2022/07/08	14	51.00	2	51.00	51.10	12	2,846	0.42%
2022/07/07	3	50.17	1	50.70	50.60	2	2,820	0.07%
2022/07/06	1	51.00	1	51.50	50.50	0	2,795	0.00%
2022/07/05	17	51.19	0	0.00	52.50	17	2,806	0.61%
2022/07/01	5	51.20	0	0.00	50.90	5	2,889	0.17%
2022/06/30	1	51.60	0	0.00	51.90	1	2,837	0.04%
2022/06/29	6	53.72	0	0.00	53.90	6	2,756	0.22%
2022/06/28	1.2	55.45	31	55.19	54.90	-29.8	2,715	-1.10%
2022/06/27	1	56.10	1	56.20	56.10	0	2,715	0.00%
2022/06/24	5	55.50	0	0.00	55.00	5	2,734	0.18%
2022/06/23	3	55.67	0	0.00	55.70	3	2,743	0.11%
2022/06/21	31	58.09	5	58.00	57.90	26	2,691	0.97%
2022/06/17	7.3	59.48	9	59.76	59.00	-1.7	2,651	-0.06%
2022/06/16	1	61.60	1	61.70	60.80	0	2,603	0.00%
2022/06/15	1	61.70	2	61.80	61.80	-1	2,583	-0.04%
2022/06/14	7	61.00	2	61.80	62.20	5	2,602	0.19%
2022/06/13	1	61.40	1	61.60	61.70	0	2,562	0.00%
2022/06/10	7.5	61.98	1	62.40	62.20	6.5	2,541	0.26%
2022/06/09	1	62.40	6	62.55	62.30	-5	2,520	-0.20%
2022/06/08	2	62.75	25	61.89	62.30	-23	2,461	-0.93%
2022/06/07	11	61.07	9	60.98	60.80	2	2,283	0.09%
2022/06/06	0	0.00	1	60.10	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	3	60.03	60.20	-3	2,264	-0.13%
2022/06/01	0	0.00	4	60.18	60.30	-4	2,268	-0.18%
2022/05/31	1	59.50	1	59.70	59.50	0	2,227	0.00%
2022/05/30	0	0.00	1	59.10	59.40	-1	2,220	-0.05%
2022/05/24	1	59.00	2	59.10	58.70	-1	2,273	-0.04%
2022/05/23	3	59.90	1	59.80	59.80	2	2,253	0.09%
2022/05/20	7	59.87	2	59.80	59.90	5	2,247	0.22%
2022/05/19	1	59.20	0	0.00	59.60	1	2,234	0.04%
2022/05/18	0	0.00	2	59.75	59.70	-2	2,217	-0.09%
2022/05/17	1	59.20	0	0.00	59.30	1	2,192	0.05%
2022/05/16	0	0.00	10	58.48	58.60	-10	2,187	-0.46%
2022/05/12	2	58.40	1	57.90	57.80	1	2,186	0.05%
2022/05/06	1	58.20	0	0.00	59.80	1	2,202	0.05%
2022/05/05	1	59.80	0	0.00	59.70	1	2,214	0.05%
2022/05/04	11	59.07	10	59.20	59.20	1	2,207	0.05%
2022/05/03	1	59.10	5	58.36	59.20	-4	2,198	-0.18%
2022/04/26	2	55.70	0	0.00	55.70	2	2,164	0.09%
2022/04/25	2	56.15	1	56.30	56.00	1	2,263	0.04%
2022/04/22	1	57.60	0	0.00	57.40	1	2,284	0.04%
2022/04/21	9	57.90	0	0.00	57.50	9	2,321	0.39%
2022/04/18	6	57.12	0	0.00	57.10	6	2,422	0.25%
2022/04/15	1	57.30	0	0.00	57.20	1	2,439	0.04%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	1	57.80	10	57.72	57.50	-9	2,613	-0.34%
2022/04/11	3	59.33	3	58.53	58.50	0	2,602	0.00%
2022/04/08	14	60.05	12	60.70	60.10	2	2,555	0.08%
2022/04/07	2	60.05	15	59.80	59.40	-13	2,480	-0.52%
2022/04/06	1	58.70	0	0.00	58.70	1	2,401	0.04%
2022/03/29	3	60.87	2	60.50	60.10	1	2,382	0.04%
2022/03/28	1	59.90	4	60.13	60.70	-3	2,332	-0.13%
2022/03/25	0	0.00	3	59.47	59.40	-3	2,256	-0.13%
2022/03/23	4	59.20	10	59.20	59.20	-6	2,260	-0.27%
2022/03/22	1	59.00	0.2	59.20	59.20	0.8	2,261	0.04%
2022/03/18	0	0.00	3	58.90	58.60	-3	2,310	-0.13%
2022/03/17	7	58.94	5	58.96	58.80	2	2,325	0.09%
2022/03/16	2	57.85	4	58.15	58.30	-2	2,311	-0.09%
2022/03/15	4	57.23	0	0.00	57.20	4	2,344	0.17%
2022/03/14	0	0.00	9	58.10	58.20	-9	2,353	-0.38%
2022/03/11	3	57.90	0	0.00	57.70	3	2,361	0.13%
2022/03/10	1	57.90	0	0.00	57.90	1	2,372	0.04%
2022/03/09	4	57.40	8	57.34	57.20	-4	2,360	-0.17%
2022/03/07	1	56.00	0	0.00	56.10	1	2,321	0.04%
2022/03/04	0	0.00	0	58.20	58.00	0	2,326	0.00%
2022/03/01	0	57.80	10	57.80	57.80	-10	2,433	-0.41%
2022/02/25	2	56.60	0	0.00	56.90	2	2,457	0.08%
2022/02/24	0	0.00	1	56.90	56.20	-1	2,501	-0.04%
2022/02/23	2	57.90	0	0.00	57.90	2	2,500	0.08%
2022/02/22	1	57.80	0	0.00	57.90	1	2,574	0.04%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/15	0	0.00	1	58.10	57.90	-1	3,101	-0.03%
2022/02/11	0	0.00	2	59.00	58.90	-2	3,151	-0.06%
2022/02/10	2	59.20	1.1	59.68	59.30	1	3,229	0.03%
2022/02/09	0	0.00	2	58.30	59.00	-2	3,266	-0.06%
2022/02/08	0	0.00	1	57.60	57.50	-1	3,301	-0.03%
2022/02/07	1	56.70	0	0.00	57.20	1	3,431	0.03%
2022/01/26	4	56.68	1	56.60	56.50	3	3,443	0.09%
2022/01/24	0	0.00	5.3	57.38	57.80	-5.3	3,530	-0.15%
2022/01/20	0	0.00	1	59.00	59.50	-1	3,593	-0.03%
2022/01/19	2	59.55	0	0.00	59.50	2	3,629	0.06%
2022/01/18	0	0.00	6	60.30	59.70	-6	3,661	-0.16%
2022/01/17	0	0.00	1	58.70	58.90	-1	3,565	-0.03%
2022/01/14	1	57.90	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	3	58.90	59.00	-3	3,558	-0.08%
2022/01/11	1	57.90	9	57.50	57.50	-8	3,566	-0.22%
2022/01/10	2	57.80	0	0.00	58.50	2	3,567	0.06%
2022/01/07	4.6	58.60	0	0.00	58.10	4.6	3,596	0.13%
2022/01/06	3	59.57	0	0.00	59.30	3	3,572	0.08%
2022/01/05	7	59.93	6	59.65	59.60	1	3,597	0.03%
2022/01/04	1	58.40	0	0.00	58.30	1	3,518	0.03%
2022/01/03	1	58.80	0	0.00	58.80	1	3,530	0.03%
2021/12/29	2	58.95	0	0.00	59.00	2	3,591	0.06%
2021/12/28	0	0.00	0.1	59.10	58.80	-0.1	3,670	0.00%
2021/12/27	2	59.00	0	0.00	58.90	2	3,720	0.05%
2021/12/24	0	0.00	2	58.90	58.90	-2	3,773	-0.05%
2021/12/23	0	0.00	5	58.70	58.80	-5	3,790	-0.13%
2021/12/20	2	57.20	0	0.00	57.20	2	3,959	0.05%
2021/12/17	10	58.10	0	0.00	57.60	10	3,987	0.25%
2021/12/16	5	57.50	0	0.00	57.60	5	3,999	0.13%
2021/12/15	2	57.45	0	0.00	57.00	2	4,034	0.05%
2021/12/14	0.2	57.90	1	57.70	57.30	-0.8	4,034	-0.02%
2021/12/13	0.2	57.80	0	0.00	57.50	0.2	4,050	0.00%
2021/12/10	13	58.20	26	58.12	58.10	-13	4,072	-0.32%
2021/12/09	1.1	59.01	0	0.00	58.70	1.1	4,078	0.03%
2021/12/08	0.1	60.20	0	0.00	60.10	0.1	4,062	0.00%
2021/12/06	34	60.16	1	60.40	60.20	33	4,168	0.79%
2021/12/01	0	0.00	2	60.00	60.10	-2	4,630	-0.04%
2021/11/30	0	0.00	2	59.60	59.30	-2	4,793	-0.04%
2021/11/29	0	0.00	3	58.40	58.60	-3	4,886	-0.06%
2021/11/26	7.2	59.29	14	59.36	59.00	-6.8	4,977	-0.14%
2021/11/25	9	60.96	0	0.00	60.70	9	5,004	0.18%
2021/11/23	1	60.60	0	0.00	60.60	1	5,241	0.02%
2021/11/22	11	62.35	0	0.00	62.20	11	5,264	0.21%
2021/11/19	6	62.13	1	61.90	61.90	5	5,347	0.09%
2021/11/18	13	63.07	7	62.87	62.80	6	5,379	0.11%
2021/11/17	7	62.04	18	62.77	62.70	-11	5,307	-0.21%
2021/11/16	6.1	61.08	1	61.00	61.00	5.1	5,224	0.10%
2021/11/15	1	60.90	0	0.00	61.40	1	5,275	0.02%
2021/11/12	0	59.80	0	0.00	59.70	0	5,328	0.00%
2021/11/10	1	59.70	0	0.00	59.80	1	5,739	0.02%
2021/11/09	0	59.90	21	59.83	60.20	-21	5,876	-0.36%
2021/11/08	3	60.80	0	0.00	60.20	3	5,900	0.05%
2021/11/05	0	0.00	11	60.49	60.20	-11	6,023	-0.18%
2021/11/04	2	59.75	7	60.29	60.40	-5	6,187	-0.08%
2021/11/03	0	0.00	3	58.77	58.90	-3	6,296	-0.05%
2021/11/02	11	59.09	2	58.80	58.10	9	6,409	0.14%
2021/11/01	0	0.00	1	59.00	59.60	-1	6,696	-0.01%
2021/10/29	10	59.20	0	0.00	58.60	10	6,956	0.14%
2021/10/28	0	0.00	1	58.60	59.20	-1	7,005	-0.01%
2021/10/27	2	58.05	0	0.00	58.60	2	7,162	0.03%
2021/10/26	1	58.50	1.9	57.87	58.10	-0.9	7,365	-0.01%
2021/10/25	0	0.00	1	57.30	57.30	-1	7,748	-0.01%
2021/10/22	0	57.00	0	0.00	57.10	0	7,918	0.00%
2021/10/21	0	56.70	0	0.00	56.60	0	8,144	0.00%
2021/10/19	1	57.30	1	56.80	57.20	0	8,481	0.00%
2021/10/18	1	55.80	1	55.80	55.50	0	8,573	0.00%
2021/10/15	0.4	56.10	0	0.00	56.40	0.4	8,835	0.00%
2021/10/14	1	54.70	1	54.80	54.50	0	8,954	0.00%
2021/10/13	1	55.10	1	54.50	54.30	0	9,232	0.00%
2021/10/12	6	55.38	0	0.00	55.60	6	9,616	0.06%
2021/10/08	7	56.70	2	56.85	56.40	5	9,632	0.05%
2021/10/06	1	56.30	3	55.53	55.50	-2	9,818	-0.02%
2021/10/05	0.2	55.80	3	56.57	57.20	-2.8	9,815	-0.03%
2021/10/04	0	0.00	5	57.06	55.40	-5	9,782	-0.05%
2021/10/01	6.3	58.02	1	58.00	57.20	5.3	9,766	0.05%
2021/09/30	1	59.30	2	59.00	59.40	-1	9,847	-0.01%
2021/09/29	2	59.35	0	0.00	58.40	2	10,009	0.02%
2021/09/28	3	61.40	0	0.00	61.30	3	10,163	0.03%
2021/09/27	8	62.10	0	0.00	62.20	8	10,199	0.08%
2021/09/24	0	0.00	2	62.20	62.40	-2	10,380	-0.02%
2021/09/23	1	61.60	1	61.80	61.80	0	10,407	0.00%
2021/09/22	11	61.67	0	0.00	61.20	11	10,444	0.11%
2021/09/17	0.1	63.30	0	0.00	63.10	0.1	10,536	0.00%
2021/09/16	0	0.00	4.2	63.75	63.50	-4.2	10,565	-0.04%
2021/09/15	19	63.45	0	0.00	62.80	19	10,627	0.18%
2021/09/14	0	0.00	2	64.30	64.10	-2	10,679	-0.02%
2021/09/13	0	0.00	5	64.40	64.10	-5	10,698	-0.05%
2021/09/10	0	0.00	2	65.20	65.30	-2	10,720	-0.02%
2021/09/09	0	0.00	1	63.50	64.60	-1	10,741	-0.01%
2021/09/08	15	63.95	2	64.15	62.80	13	10,706	0.12%
2021/09/07	0	0.00	4	65.48	66.10	-4	10,607	-0.04%
2021/09/06	7	66.87	10	66.45	66.20	-3	10,645	-0.03%
2021/09/03	2	67.20	2	65.95	67.20	0	10,541	0.00%
2021/09/02	1	64.90	0	0.00	64.60	1	10,414	0.01%
2021/09/01	2	65.10	4	65.30	65.60	-2	10,339	-0.02%
2021/08/30	1	63.70	0	0.00	64.20	1	10,495	0.01%
2021/08/27	2	63.10	7	63.37	63.10	-5	10,541	-0.05%
2021/08/26	2	62.70	16	62.10	62.40	-14	10,410	-0.13%
2021/08/25	14	62.74	8	61.96	62.50	6	10,348	0.06%
2021/08/24	6	61.63	0	0.00	62.20	6	10,262	0.06%
2021/08/23	2	61.40	0	0.00	61.60	2	10,185	0.02%
2021/08/20	5	60.50	3	59.63	60.20	2	10,104	0.02%
2021/08/19	2	60.00	0	0.00	59.10	2	10,046	0.02%
2021/08/17	0	0.00	10	60.15	59.20	-10	9,851	-0.10%
2021/08/16	2	60.45	0	0.00	60.70	2	9,775	0.02%
2021/08/13	35	66.59	4	66.23	65.50	31	9,433	0.33%
2021/08/12	4	68.03	3	68.50	68.60	1	9,282	0.01%
2021/08/11	7	68.56	2	68.95	67.50	5	9,218	0.05%
2021/08/10	13	69.14	19	69.15	70.40	-6	9,120	-0.07%
2021/08/09	8	69.77	35	70.17	69.90	-27	9,013	-0.30%
2021/08/06	21	70.94	16	70.91	71.60	5	8,831	0.06%
2021/08/05	26	70.23	23	69.35	71.00	3	8,767	0.03%
2021/08/04	24	68.69	14	68.56	68.10	10	8,575	0.12%
2021/08/03	5	65.66	7	65.54	66.00	-2	8,370	-0.02%
2021/08/02	8.2	65.97	28	65.24	65.50	-19.8	8,308	-0.24%
2021/07/30	5	64.00	5	64.62	64.10	0	8,124	0.00%
2021/07/29	17	63.31	14	63.36	64.30	3	7,983	0.04%
2021/07/28	3	60.07	13	58.88	61.40	-10	7,627	-0.13%
2021/07/27	38	62.63	22	62.31	62.20	16	7,613	0.21%
2021/07/26	68	62.99	56	63.25	63.10	12	7,526	0.16%
2021/07/23	2	61.90	0	0.00	60.50	2	7,667	0.03%
2021/07/22	0	0.00	4	60.75	60.90	-4	7,936	-0.05%
2021/07/21	14	60.71	18	60.55	60.10	-4	7,914	-0.05%
2021/07/20	14	59.43	5	59.62	59.60	9	7,778	0.12%
2021/07/19	12	59.43	15	59.87	59.20	-3	7,653	-0.04%
2021/07/16	23	59.81	24.9	59.38	60.50	-1.9	7,453	-0.03%
2021/07/15	2	58.20	0	0.00	58.10	2	7,075	0.03%
2021/07/14	0	0.00	5	56.94	57.20	-5	7,098	-0.07%
2021/07/13	8	57.89	14	58.33	57.40	-6	7,194	-0.08%
2021/07/12	0	0.00	1	57.00	56.80	-1	7,081	-0.01%
2021/07/09	6	56.58	0	0.00	56.50	6	7,110	0.08%
2021/07/08	0	0.00	1	57.40	57.00	-1	7,248	-0.01%
2021/07/07	4	57.08	4	57.30	56.90	0	7,335	0.00%
2021/07/06	7	58.66	3	59.10	58.30	4	7,288	0.05%
2021/07/05	1	58.30	20	58.34	59.90	-19	7,212	-0.26%
2021/07/02	0	0.00	1	57.10	57.10	-1	7,022	-0.01%
2021/07/01	4	56.95	13	56.92	57.10	-9	7,046	-0.13%
2021/06/29	3	55.77	1	55.70	56.00	2	6,930	0.03%
2021/06/28	0	0.00	1	56.10	55.90	-1	6,901	-0.01%
2021/06/25	0	0.00	3	55.17	55.00	-3	6,801	-0.04%
2021/06/24	3	55.20	2	55.45	55.00	1	6,793	0.01%
2021/06/23	8	54.66	1	55.00	54.90	7	6,745	0.10%
2021/06/22	1	54.20	2	54.20	54.10	-1	6,683	-0.01%
2021/06/21	34	54.02	1	54.00	53.80	33	6,652	0.50%
2021/06/18	0	0.00	4	54.93	54.60	-4	6,664	-0.06%
2021/06/17	3	54.20	10	54.30	54.60	-7	6,660	-0.11%
2021/06/16	9	54.30	3	53.83	54.20	6	6,703	0.09%
2021/06/15	5	54.60	4	54.45	54.50	1	6,708	0.01%
2021/06/11	1	53.00	0	0.00	53.30	1	6,643	0.02%
2021/06/10	0	0.00	2	53.10	52.80	-2	6,690	-0.03%
2021/06/09	0	0.00	7	52.81	52.80	-7	6,688	-0.10%
2021/06/08	7	52.80	4	52.80	52.70	3	6,726	0.04%
2021/06/07	6	53.03	15	53.73	52.50	-9	6,780	-0.13%
2021/06/04	3	51.77	3	51.93	52.50	0	6,529	0.00%
2021/06/03	0	0.00	16	51.20	52.00	-16	6,471	-0.25%
2021/05/28	0	0.00	1	50.00	50.20	-1	6,544	-0.02%
2021/05/27	2	49.13	8	48.98	49.05	-6	6,581	-0.09%
2021/05/26	1	49.30	0	0.00	49.35	1	6,653	0.02%
2021/05/25	10	49.71	8	49.72	49.45	2	6,734	0.03%
2021/05/24	12	48.49	6	47.94	48.65	6	6,795	0.09%
2021/05/21	1	48.00	1	48.15	47.85	0	6,846	0.00%
2021/05/19	1	47.85	0	0.00	48.45	1	7,102	0.01%
2021/05/18	3	47.88	5	47.80	48.35	-2	7,172	-0.03%
2021/05/17	6	45.02	5	45.54	44.95	1	7,324	0.01%
2021/05/14	15	48.46	0	0.00	48.10	15	7,331	0.20%
2021/05/13	0	0.00	1	46.60	47.80	-1	7,333	-0.01%
2021/05/12	4	46.73	2	49.20	47.15	2	7,325	0.03%
2021/05/11	2	50.08	3	50.17	49.65	-1	7,256	-0.01%
2021/05/10	5	51.60	4	51.85	51.40	1	7,265	0.01%
2021/05/07	5	51.44	9	51.08	51.90	-4	7,393	-0.05%
2021/05/06	4	51.13	3	50.37	50.60	1	7,539	0.01%
2021/05/05	6	52.20	7	51.76	51.20	-1	7,670	-0.01%
2021/05/04	11	51.95	2	51.35	52.10	9	7,998	0.11%
2021/05/03	5	52.60	12	53.01	52.40	-7	8,133	-0.09%
2021/04/29	35	55.09	7	55.29	54.60	28	8,583	0.33%
2021/04/28	4	54.63	18	54.72	55.80	-14	9,138	-0.15%
2021/04/27	10	53.22	7.3	52.90	53.00	2.7	9,147	0.03%
2021/04/26	11	52.51	15.4	52.69	52.90	-4.4	9,166	-0.05%
2021/04/23	5.1	51.49	5.2	51.06	51.60	-0.1	9,114	0.00%
2021/04/22	3.1	51.79	3	51.60	50.80	0.1	9,255	0.00%
2021/04/21	7	52.34	1	52.00	52.20	6	9,383	0.06%
2021/04/20	1	52.20	2	51.80	52.10	-1	9,501	-0.01%
2021/04/19	11	51.63	67	51.28	52.00	-56	9,620	-0.58%
2021/04/16	2	50.05	3	50.07	50.10	-1	9,541	-0.01%
2021/04/15	25	50.03	2	50.03	50.10	23	9,665	0.24%
2021/04/14	39	49.87	24	49.55	49.90	15	9,702	0.15%
2021/04/13	18	51.24	4	51.05	50.30	14	9,875	0.14%
2021/04/12	17	52.04	2	52.40	51.60	15	10,141	0.15%
2021/04/09	1	52.20	15	52.50	52.40	-14	10,152	-0.14%
2021/04/08	2	53.30	1	53.10	53.20	1	10,072	0.01%
2021/04/07	5	53.24	1	53.00	53.30	4	10,044	0.04%
2021/04/06	10	53.00	0	0.00	53.10	10	10,017	0.10%
2021/04/01	1	52.30	4	52.13	52.20	-3	9,931	-0.03%
2021/03/31	0	0.00	23	52.13	52.30	-23	9,994	-0.23%
2021/03/29	10	52.10	2	52.40	52.20	8	10,092	0.08%
2021/03/26	2	52.50	1	52.40	52.10	1	10,136	0.01%
2021/03/25	0	0.00	3	52.00	51.90	-3	10,177	-0.03%
2021/03/24	0.5	52.50	0	0.00	52.10	0.5	10,204	0.00%
2021/03/23	21	52.50	0.2	52.50	52.50	20.8	10,219	0.20%
2021/03/22	2	52.75	0	0.00	52.60	2	10,244	0.02%
2021/03/19	15	52.80	1	53.10	53.10	14	10,233	0.14%
2021/03/18	1	52.30	1	52.40	52.60	0	10,229	0.00%
2021/03/17	1	51.60	14	52.30	52.10	-13	10,319	-0.13%
2021/03/16	1	52.60	5	52.50	52.60	-4	10,304	-0.04%
2021/03/15	0	0.00	2	52.20	52.30	-2	10,349	-0.02%
2021/03/12	2	52.10	5.3	52.22	52.00	-3.3	10,422	-0.03%
2021/03/11	9	51.68	7	51.70	51.80	2	10,551	0.02%
2021/03/10	10	50.80	1	50.70	50.70	9	10,568	0.09%
2021/03/09	1	50.30	24	49.96	50.50	-23	10,669	-0.22%
2021/03/08	0	0.00	3	50.40	50.10	-3	10,732	-0.03%
2021/03/05	1	50.70	2	50.00	50.30	-1	10,830	-0.01%
2021/03/04	5	50.44	0	0.00	50.20	5	10,990	0.05%
2021/03/03	1	50.20	11	50.53	50.80	-10	11,040	-0.09%
2021/03/02	1	51.30	1	51.70	50.70	0	11,148	0.00%
2021/02/26	7	50.59	30	50.40	50.60	-23	11,411	-0.20%
2021/02/25	2	51.60	31	51.31	51.20	-29	11,762	-0.25%
2021/02/24	0.5	51.50	0.5	52.40	51.30	0	11,867	0.00%
2021/02/23	2.3	51.64	1	51.20	51.90	1.3	11,835	0.01%
2021/02/22	12	51.43	1	51.60	51.90	11	11,850	0.09%
2021/02/19	32.1	50.84	4	51.08	51.10	28.1	11,822	0.24%
2021/02/18	2	51.50	22	51.52	51.80	-20	11,754	-0.17%
2021/02/17	11	51.82	21	51.58	52.00	-10	11,727	-0.09%
2021/02/05	71	50.21	7	50.36	50.30	64	11,515	0.56%
2021/02/04	0	0.00	18	49.74	49.60	-18	11,440	-0.16%
2021/02/03	21	49.08	3	49.10	49.15	18	11,480	0.16%
2021/02/02	10	49.29	1	49.35	49.50	9	11,469	0.08%
2021/02/01	21.1	48.65	2	48.15	48.25	19.1	11,515	0.17%
2021/01/29	7	49.59	3.2	48.99	48.65	3.8	11,479	0.03%
2021/01/28	4	49.71	81	49.25	50.00	-77	11,335	-0.68%
2021/01/27	4	51.28	36	51.34	51.20	-32	11,155	-0.29%
2021/01/26	16	53.20	14	52.76	52.50	2	10,929	0.02%
2021/01/25	12	51.65	17	52.31	51.80	-5	10,533	-0.05%
2021/01/22	72	52.61	75.8	52.17	52.50	-3.8	10,241	-0.04%
2021/01/21	173	51.20	127	51.02	51.50	46	9,656	0.48%	大買/大賣/
2021/01/20	16	48.41	9	48.91	48.25	7	8,712	0.08%
2021/01/19	0	0.00	9	47.83	47.60	-9	8,273	-0.11%
2021/01/18	2	45.80	4	46.58	46.80	-2	8,138	-0.02%
2021/01/15	23	48.00	0	0.00	47.25	23	8,052	0.29%
2021/01/14	12	48.50	10	47.81	48.50	2	7,888	0.03%
2021/01/13	6	47.48	4	47.53	47.45	2	7,663	0.03%
2021/01/12	6	47.06	23	47.31	46.50	-17	7,496	-0.23%
2021/01/11	4	47.06	4.1	47.14	47.20	-0.1	7,296	0.00%
2021/01/08	2	46.93	21	47.03	47.05	-19	7,211	-0.26%
2021/01/07	10	46.56	1	46.60	46.60	9	7,045	0.13%
2021/01/06	24	47.26	10	47.54	46.65	14	6,942	0.20%
2021/01/05	42	47.16	12	47.19	48.25	30	6,586	0.46%
2021/01/04	0	0.00	7	45.98	46.10	-7	6,217	-0.11%
2020/12/31	6	45.43	10	45.51	45.25	-4	6,143	-0.07%
2020/12/30	0	0.00	5	45.70	45.65	-5	6,166	-0.08%
2020/12/29	1	45.60	16	45.43	45.25	-15	6,233	-0.24%
2020/12/28	0	0.00	1	46.05	45.70	-1	6,188	-0.02%
2020/12/25	5	46.29	1.5	46.08	45.90	3.5	6,182	0.06%
2020/12/24	12	45.53	12	45.38	45.90	0	6,150	0.00%
2020/12/23	14	44.84	0	0.00	44.75	14	6,097	0.23%
2020/12/22	5	45.41	2	45.60	44.70	3	6,102	0.05%
2020/12/21	3	45.12	1	45.50	45.50	2	6,046	0.03%
2020/12/18	2	45.05	11	45.08	44.80	-9	5,954	-0.15%
2020/12/17	3.5	45.37	1	45.40	45.40	2.5	5,901	0.04%
2020/12/16	11	45.65	0	0.00	45.80	11	5,882	0.19%
2020/12/15	3	44.93	1	45.05	44.70	2	5,803	0.03%
2020/12/14	12	45.37	1	45.40	45.45	11	5,763	0.19%
2020/12/11	5	44.83	7	45.14	45.05	-2	5,722	-0.03%
2020/12/10	4	46.41	4.4	46.43	45.70	-0.4	5,615	-0.01%
2020/12/09	2	46.90	7	46.95	46.65	-5	5,521	-0.09%
2020/12/08	1	46.05	0	0.00	45.90	1	5,368	0.02%
2020/12/07	30	45.64	4	45.53	46.00	26	5,281	0.49%
2020/12/04	8	45.24	22	45.19	45.45	-14	5,122	-0.27%
2020/12/03	0	0.00	14	45.35	45.15	-14	5,005	-0.28%
2020/12/02	6	45.23	25	45.18	45.15	-19	4,911	-0.39%
2020/12/01	4	45.18	2	44.83	45.10	2	4,885	0.04%
2020/11/30	4	45.05	2	44.90	45.15	2	4,780	0.04%
2020/11/27	2	44.30	6	44.51	44.40	-4	4,597	-0.09%
2020/11/26	11	44.15	3	44.10	44.55	8	4,514	0.18%
2020/11/25	16	44.17	7	44.03	44.35	9	4,389	0.21%
2020/11/24	28	44.33	9	44.69	44.30	19	4,075	0.47%
2020/11/23	2	42.80	8	43.31	43.30	-6	3,704	-0.16%
2020/11/20	4	41.83	0	0.00	42.40	4	3,549	0.11%
2020/11/19	0	0.00	2	42.20	42.20	-2	3,505	-0.06%
2020/11/18	5	42.20	20	41.90	42.50	-15	3,469	-0.43%
2020/11/17	0	0.00	2	41.45	41.40	-2	3,468	-0.06%
2020/11/16	2	41.35	1	41.10	41.30	1	3,595	0.03%
2020/11/13	1	40.50	4	40.60	40.80	-3	3,699	-0.08%
2020/11/12	4	40.70	0	0.00	40.60	4	3,850	0.10%
2020/11/11	2	41.00	6	41.01	41.10	-4	3,897	-0.10%
2020/11/10	1	40.45	6	40.29	40.35	-5	3,812	-0.13%
2020/11/09	7	40.15	7	40.25	40.60	0	3,780	0.00%
2020/11/06	2	39.25	9	39.21	39.25	-7	3,704	-0.19%
2020/11/05	0	0.00	0.1	38.35	38.40	-0.1	3,671	0.00%
2020/11/04	1	37.95	0	0.00	38.10	1	3,692	0.03%
2020/10/26	0	0.00	0.1	39.30	38.80	-0.1	4,200	0.00%
2020/10/22	0	0.00	2	38.70	38.55	-2	4,500	-0.04%
2020/10/20	0	0.00	3	39.05	38.95	-3	5,001	-0.06%
2020/10/16	1	38.60	0	0.00	38.40	1	5,360	0.02%
2020/10/13	0	0.00	1	38.70	38.90	-1	5,564	-0.02%
2020/10/12	0	0.00	1	38.95	38.85	-1	5,618	-0.02%
2020/10/08	0	0.00	12	39.43	39.30	-12	5,736	-0.21%
2020/10/07	2	38.90	3	39.17	39.30	-1	5,971	-0.02%
2020/10/06	3	38.92	1	38.85	38.50	2	6,109	0.03%
2020/09/30	3	37.65	0	0.00	37.75	3	6,252	0.05%
2020/09/29	5	37.54	1	37.30	37.20	4	6,332	0.06%
2020/09/28	0	0.00	1	36.70	37.60	-1	6,483	-0.02%
2020/09/24	3	38.00	20	37.85	37.80	-17	6,814	-0.25%
2020/09/22	2	38.75	0	0.00	38.70	2	7,057	0.03%
2020/09/21	0	0.00	12	39.19	39.15	-12	7,236	-0.17%
2020/09/16	0	0.00	5	40.40	40.10	-5	7,867	-0.06%
2020/09/15	12	40.08	0	0.00	40.00	12	8,011	0.15%
2020/09/11	1	38.80	48	38.94	38.85	-47	8,070	-0.58%
2020/09/09	12	39.40	2	39.15	39.60	10	8,076	0.12%
2020/09/08	1	39.00	3	38.90	38.90	-2	8,056	-0.02%
2020/09/07	11	39.37	2	39.45	39.20	9	8,087	0.11%
2020/09/04	5	39.67	5	39.67	39.85	0	8,172	0.00%
2020/09/03	2	39.10	0	0.00	38.75	2	8,117	0.02%
2020/09/02	1	38.70	0	0.00	39.05	1	8,129	0.01%
2020/09/01	2	38.25	0	0.00	38.25	2	8,157	0.02%
2020/08/31	1	38.30	0	0.00	38.15	1	8,196	0.01%
2020/08/28	1	38.35	0	0.00	38.55	1	8,244	0.01%
2020/08/27	5	38.57	6	38.70	38.45	-1	8,380	-0.01%
2020/08/26	2	39.30	3	38.80	39.35	-1	8,773	-0.01%
2020/08/25	1	38.80	0	0.00	38.75	1	8,874	0.01%
2020/08/24	9	38.30	0	0.00	38.35	9	8,879	0.10%
2020/08/21	28	39.11	0	0.00	38.85	28	8,865	0.32%
2020/08/20	3	38.93	4	38.74	38.80	-1	8,757	-0.01%
2020/08/19	25	41.53	5	41.50	41.20	20	8,651	0.23%
2020/08/18	26	42.78	2	43.48	42.60	24	8,541	0.28%
2020/08/17	3	44.30	1	44.35	44.40	2	8,442	0.02%
2020/08/14	2	42.95	3	42.90	43.25	-1	8,466	-0.01%
2020/08/13	2	43.45	0	0.00	42.80	2	8,505	0.02%
2020/08/12	1	42.15	1	42.80	42.55	0	8,485	0.00%
2020/08/11	2	43.65	1	43.05	43.05	1	8,490	0.01%
2020/08/10	3	44.48	0	0.00	43.85	3	8,497	0.04%
2020/08/07	5	44.29	9	44.53	44.40	-4	8,504	-0.05%
2020/08/06	33	44.41	11	44.30	44.25	22	8,486	0.26%
2020/08/05	6	44.58	9	44.51	44.95	-3	8,407	-0.04%
2020/08/04	2	42.93	1	42.65	42.90	1	8,305	0.01%
2020/08/03	2	42.98	10	42.85	42.85	-8	8,356	-0.10%
2020/07/31	8	43.32	1	42.75	43.70	7	8,432	0.08%
2020/07/30	1	42.55	2	42.53	42.60	-1	8,487	-0.01%
2020/07/29	1	42.15	21	42.21	42.25	-20	8,535	-0.23%
2020/07/28	5	43.32	6	43.61	42.50	-1	8,563	-0.01%
2020/07/27	2	44.00	4	44.24	42.90	-2	8,376	-0.02%
2020/07/24	6	46.58	4	46.53	46.40	2	8,234	0.02%
2020/07/23	4	46.60	5	47.11	47.65	-1	7,997	-0.01%
2020/07/22	11	45.74	9	46.16	45.90	2	7,848	0.03%
2020/07/21	1	45.20	6	45.62	45.15	-5	7,748	-0.06%
2020/07/20	0	0.00	24	45.02	44.90	-24	7,722	-0.31%
2020/07/17	9	44.89	8	45.39	44.65	1	7,696	0.01%
2020/07/16	4	44.86	0	0.00	44.95	4	7,642	0.05%
2020/07/15	3	45.27	1	44.70	44.60	2	7,600	0.03%
2020/07/14	7	45.11	8	45.40	45.30	-1	7,529	-0.01%
2020/07/13	8	44.31	14	43.91	44.90	-6	7,316	-0.08%
2020/07/10	7	43.23	5	43.14	42.70	2	7,179	0.03%
2020/07/09	13	44.05	8	44.29	44.05	5	7,102	0.07%
2020/07/08	4	44.46	7.1	44.50	44.40	-3.1	7,012	-0.04%
2020/07/07	6	43.14	7	43.50	44.00	-1	6,913	-0.01%
2020/07/06	8	43.66	6	43.98	44.00	2	6,756	0.03%
2020/07/03	8	42.16	9	42.46	42.65	-1	6,612	-0.02%
2020/07/02	0	0.00	1	41.50	41.65	-1	6,503	-0.02%
2020/07/01	0	0.00	2	40.40	41.05	-2	6,419	-0.03%
2020/06/30	1	40.50	7	40.88	40.60	-6	6,277	-0.10%
2020/06/29	3	41.05	4	40.80	40.75	-1	6,115	-0.02%
2020/06/24	5	40.15	3	39.87	39.95	2	5,881	0.03%
2020/06/23	10	39.75	11	39.72	39.80	-1	5,784	-0.02%
2020/06/22	0	0.00	4	38.73	39.00	-4	5,541	-0.07%
2020/06/19	0	0.00	1	38.50	38.15	-1	5,420	-0.02%
2020/06/18	4	38.20	2	38.20	38.00	2	5,402	0.04%
2020/06/17	0	0.00	2	37.80	37.55	-2	5,375	-0.04%
2020/06/16	6	37.47	0	0.00	37.65	6	5,426	0.11%
2020/06/15	1	36.90	2	37.15	36.80	-1	5,539	-0.02%
2020/06/12	4	36.66	1	36.25	37.00	3	5,582	0.05%
2020/06/11	4	37.19	2	37.00	36.85	2	5,657	0.04%
2020/06/10	1	37.95	0	0.00	38.10	1	5,592	0.02%
2020/06/09	2	38.30	0	0.00	38.30	2	5,666	0.04%
2020/06/08	0	0.00	1	38.50	38.35	-1	5,734	-0.02%
2020/06/04	5	38.10	2	38.20	38.10	3	5,746	0.05%
2020/06/03	5	38.29	2	38.38	38.35	3	5,750	0.05%
2020/06/02	15	39.49	9	39.67	39.05	6	5,647	0.11%
2020/06/01	8	38.05	3	38.43	38.80	5	5,352	0.09%
2020/05/29	0	0.00	1	37.85	37.40	-1	5,230	-0.02%
2020/05/27	1	37.70	1	37.70	37.70	0	5,231	0.00%
2020/05/26	2	38.10	0	0.00	37.90	2	5,239	0.04%
2020/05/25	1	37.35	6	37.05	37.55	-5	5,179	-0.10%
2020/05/22	5	38.00	1	38.30	37.90	4	5,135	0.08%
2020/05/21	4	38.11	4	38.50	38.40	0	5,069	0.00%
2020/05/19	1	36.65	10	36.86	36.80	-9	4,916	-0.18%
2020/05/18	13	37.66	0	0.00	36.60	13	4,908	0.26%
2020/05/15	0	0.00	3	37.22	37.20	-3	4,849	-0.06%
2020/05/14	15	37.40	6	37.91	37.40	9	4,813	0.19%
2020/05/13	5	37.64	6	38.08	38.15	-1	4,799	-0.02%
2020/05/11	20	38.18	1	38.30	38.15	19	4,764	0.40%
2020/05/08	26	38.38	8	38.34	37.95	18	4,715	0.38%
2020/05/07	18	38.48	24	38.41	38.20	-6	4,648	-0.13%
2020/05/06	9	37.37	20	37.40	37.65	-11	4,524	-0.24%
2020/05/05	1	36.95	1	36.65	37.00	0	4,445	0.00%
2020/05/04	2	36.85	0	0.00	36.85	2	4,396	0.05%
2020/04/30	2	36.48	2	36.53	36.60	0	4,337	0.00%
2020/04/29	8	36.09	2	35.85	36.10	6	4,348	0.14%
2020/04/28	20	35.68	2	35.65	35.75	18	4,305	0.42%
2020/04/27	2	35.60	1	35.75	35.65	1	4,374	0.02%
2020/04/24	3	34.70	3	35.12	35.25	0	4,323	0.00%
2020/04/22	1	33.90	1	33.95	34.40	0	4,335	0.00%
2020/04/21	3	33.95	2	34.20	33.85	1	4,396	0.02%
2020/04/20	0	0.00	8	34.50	34.70	-8	4,413	-0.18%
2020/04/17	2	34.95	3	35.60	34.65	-1	4,417	-0.02%
2020/04/16	1	35.10	10	34.71	34.90	-9	4,361	-0.21%
2020/04/15	1	34.35	5	34.51	34.35	-4	4,377	-0.09%
2020/04/14	2	34.30	1	34.30	34.30	1	4,378	0.02%
2020/04/13	1	33.90	4	34.00	33.50	-3	4,340	-0.07%
2020/04/10	4	33.75	2	33.90	33.70	2	4,361	0.05%
2020/04/09	2	33.78	3	33.68	33.65	-1	4,384	-0.02%
2020/04/08	2	33.85	3	33.77	33.80	-1	4,343	-0.02%
2020/04/07	4	32.88	5	32.67	33.25	-1	4,274	-0.02%
2020/04/06	3	31.77	0	0.00	31.80	3	4,221	0.07%
2020/03/31	2	30.88	1	31.05	30.95	1	4,305	0.02%
2020/03/30	0	0.00	1	30.50	30.70	-1	4,281	-0.02%
2020/03/27	2	31.00	6	31.07	30.65	-4	4,276	-0.09%
2020/03/26	2	31.05	4	30.85	31.00	-2	4,231	-0.05%
2020/03/25	6	31.58	3	31.63	31.15	3	4,200	0.07%
2020/03/24	4	29.98	2	30.05	30.25	2	4,152	0.05%
2020/03/23	6	29.15	7	28.71	28.90	-1	4,129	-0.02%
2020/03/20	5	29.99	11	29.30	30.05	-6	4,141	-0.14%
2020/03/19	14	28.27	12	28.61	27.40	2	4,099	0.05%
2020/03/18	2	31.03	4	31.09	30.20	-2	4,148	-0.05%
2020/03/17	3	31.00	0	0.00	31.05	3	4,276	0.07%
2020/03/16	4	32.91	3	32.83	31.85	1	4,156	0.02%
2020/03/13	3	31.38	4	31.75	33.20	-1	4,103	-0.02%
2020/03/12	4	33.81	0	0.00	33.55	4	4,006	0.10%
2020/03/11	16	35.89	4	35.78	35.45	12	3,984	0.30%
2020/03/10	6	34.97	1	34.60	35.75	5	4,055	0.12%
2020/03/09	1	35.45	2	34.90	34.85	-1	3,986	-0.03%
2020/03/06	2	36.45	44	36.35	36.40	-42	3,923	-1.07%
2020/03/05	47	36.67	5	36.62	36.90	42	3,961	1.06%
2020/03/04	0	0.00	3.2	35.27	35.50	-3.2	3,854	-0.08%
2020/03/03	4	35.00	7	35.12	35.00	-3	3,845	-0.08%
2020/03/02	0	0.00	1	34.40	34.45	-1	3,813	-0.03%
2020/02/26	1	34.90	0	0.00	34.85	1	3,750	0.03%
2020/02/25	11	35.05	0	0.00	35.15	11	3,766	0.29%
2020/02/19	0	0.00	4	35.95	35.75	-4	3,900	-0.10%
2020/02/18	1	36.05	4	36.15	35.85	-3	3,885	-0.08%
2020/02/17	6	36.08	2	36.10	36.00	4	3,903	0.10%
2020/02/14	16	36.25	0	0.00	36.35	16	3,908	0.41%
2020/02/12	3	36.10	0	0.00	36.15	3	3,941	0.08%
2020/02/11	1	35.20	10	35.18	35.30	-9	3,951	-0.23%
2020/02/07	0	0.00	1	34.75	34.85	-1	4,648	-0.02%
2020/02/06	1	35.10	0	0.00	35.20	1	4,704	0.02%
2020/02/05	0	0.00	4	34.05	34.05	-4	4,728	-0.08%
2020/02/04	2	33.25	1	33.20	33.70	1	4,766	0.02%
2020/02/03	2	32.70	1	32.85	32.75	1	4,833	0.02%
2020/01/31	3	34.10	0	0.00	34.40	3	4,856	0.06%
2020/01/30	4	34.99	8.2	34.18	34.00	-4.2	5,027	-0.08%
2020/01/20	0	0.00	2	37.50	37.45	-2	5,180	-0.04%
2020/01/17	4	37.96	1	37.65	37.55	3	5,276	0.06%
2020/01/16	2	38.05	3	38.03	37.70	-1	5,585	-0.02%
2020/01/15	15	37.69	0	0.00	37.55	15	5,947	0.25%
2020/01/14	3	37.55	0	0.00	37.50	3	5,874	0.05%
2020/01/09	2	37.15	2	37.10	37.00	0	6,008	0.00%
2020/01/08	1	36.55	1	36.60	36.35	0	6,045	0.00%
2020/01/06	1	36.15	0	0.00	35.90	1	6,017	0.02%
2019/12/30	3	37.47	2	37.15	37.20	1	6,080	0.02%
2019/12/27	5	37.10	5.4	37.20	37.15	-0.4	6,069	-0.01%
2019/12/26	3	37.10	3	37.35	37.40	0	6,030	0.00%
2019/12/20	2	36.65	0	0.00	36.50	2	6,026	0.03%
2019/12/18	1	36.90	4	37.35	36.80	-3	6,296	-0.05%
2019/12/13	6	37.72	2	37.53	37.50	4	6,318	0.06%
2019/12/12	15	37.18	4	37.40	37.60	11	6,166	0.18%
2019/12/10	0	0.00	4	36.55	36.60	-4	6,007	-0.07%
2019/12/09	3	36.63	0	0.00	36.55	3	6,021	0.05%
2019/12/06	4	36.63	0	0.00	36.90	4	6,007	0.07%
2019/12/05	2	36.50	0	0.00	36.70	2	6,005	0.03%
2019/11/28	10	35.65	0	0.00	35.60	10	6,237	0.16%
2019/11/26	5	35.67	0	0.00	35.55	5	6,506	0.08%
2019/11/22	0	0.00	3	36.03	35.55	-3	6,714	-0.04%
2019/11/20	2	36.48	2	36.28	36.20	0	6,714	0.00%
2019/11/19	2	37.10	0	0.00	37.10	2	6,691	0.03%
2019/11/15	0	0.00	1	36.30	36.20	-1	6,733	-0.01%
2019/11/14	0	0.00	6	35.66	36.00	-6	6,776	-0.09%
2019/11/13	1	36.55	0	0.00	36.10	1	6,794	0.01%
2019/11/12	1	36.20	1	36.35	36.35	0	6,768	0.00%
2019/11/11	0	0.00	10	36.05	35.80	-10	6,746	-0.15%
2019/11/08	0	0.00	3	36.68	36.60	-3	6,683	-0.04%
2019/11/07	3	36.30	2	36.20	36.10	1	6,634	0.02%
2019/11/06	68	39.15	69	38.45	37.00	-1	6,504	-0.02%
2019/11/05	1	37.40	0	0.00	37.45	1	5,923	0.02%
2019/11/04	0	0.00	2	37.55	37.60	-2	5,848	-0.03%
2019/11/01	8	37.51	3	37.75	37.60	5	5,776	0.09%
2019/10/31	10	38.13	34	37.27	37.15	-24	5,719	-0.42%
2019/10/30	1	37.35	4	37.95	38.20	-3	5,620	-0.05%
2019/10/29	9	38.71	8	38.33	37.80	1	5,507	0.02%
2019/10/28	3	38.12	21	38.37	38.50	-18	5,293	-0.34%
2019/10/25	5	37.70	4	37.70	37.20	1	5,021	0.02%
2019/10/24	17	37.25	7	37.41	37.60	10	4,904	0.20%
2019/10/23	6	36.30	3	36.23	36.50	3	4,606	0.07%
2019/10/18	0	0.00	3	34.73	34.70	-3	4,154	-0.07%
2019/10/17	3	35.30	4	35.49	35.25	-1	4,081	-0.02%
2019/10/16	2	34.90	0	0.00	34.95	2	3,909	0.05%
2019/10/15	11	34.75	12	34.52	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	10	33.95	33.80	-10	3,745	-0.27%
2019/10/08	0	0.00	7	34.29	34.05	-7	3,793	-0.18%
2019/10/04	0	0.00	1	34.90	34.90	-1	3,770	-0.03%
2019/10/03	1	34.40	0	0.00	34.55	1	3,653	0.03%
2019/10/02	1	34.00	0	0.00	33.95	1	3,599	0.03%
2019/09/24	0	0.00	5	34.41	34.35	-5	3,468	-0.14%
2019/09/23	15	34.87	16	35.30	34.75	-1	3,387	-0.03%
2019/09/20	9	34.66	9	34.77	35.05	0	3,142	0.00%
2019/09/18	1	34.00	0	0.00	33.90	1	3,008	0.03%
2019/09/17	2	34.30	0	0.00	34.10	2	2,979	0.07%
2019/09/12	1	34.15	10	34.05	34.05	-9	2,906	-0.31%
2019/09/09	0	0.00	5	33.25	33.95	-5	2,785	-0.18%
2019/09/06	10	33.75	7	33.80	33.50	3	2,685	0.11%
2019/09/05	0	0.00	1	34.60	35.35	-1	2,502	-0.04%
2019/09/04	11	34.50	0	0.00	34.80	11	2,382	0.46%
2019/09/03	1	34.45	3	34.45	34.00	-2	2,292	-0.09%
2019/09/02	0	0.00	21	33.99	34.15	-21	2,197	-0.96%
2019/08/30	6	33.14	5	33.40	33.30	1	2,088	0.05%
2019/08/29	1	32.90	6	32.85	32.55	-5	1,954	-0.26%
2019/08/28	23	31.92	6	32.15	32.20	17	1,775	0.96%
2019/08/27	2	31.20	0	0.00	31.30	2	1,596	0.13%
2019/08/26	5	30.37	12	30.32	30.45	-7	1,522	-0.46%
2019/08/23	5	31.10	0	0.00	30.80	5	1,489	0.34%
2019/08/22	7	30.99	1	30.85	30.90	6	1,452	0.41%
2019/08/21	4	30.55	4	30.55	30.65	0	1,395	0.00%
2019/08/20	2	29.73	1	29.95	29.70	1	1,278	0.08%
2019/08/16	1	28.55	0	0.00	29.20	1	1,152	0.09%
2019/08/12	5	28.13	0	0.00	28.15	5	1,068	0.47%
2019/08/07	2	28.10	0	0.00	27.85	2	1,032	0.19%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/07/30	0	0.00	1	29.10	29.10	-1	1,002	-0.10%
2019/07/26	0	0.00	1	29.95	29.90	-1	1,009	-0.10%
2019/07/25	4	30.00	0	0.00	29.90	4	1,003	0.40%
2019/07/16	0	0.00	1	28.95	28.80	-1	951	-0.11%
2019/07/15	0	0.00	1	28.95	28.85	-1	947	-0.11%
2019/07/12	2	31.03	0	0.00	31.25	2	903	0.22%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/26	0	0.00	5	29.50	29.50	-5	1,012	-0.49%
2019/06/25	0	0.00	1	29.25	29.35	-1	1,042	-0.10%
2019/06/12	0	0.00	5	29.25	29.30	-5	1,357	-0.37%
2019/06/04	3	28.60	0	0.00	28.70	3	1,406	0.21%
2019/05/21	0	0.00	1	28.45	28.55	-1	1,648	-0.06%
2019/05/09	4	29.65	0	0.00	29.40	4	1,663	0.24%
2019/05/07	1	30.40	0	0.00	30.35	1	1,659	0.06%
2019/05/06	0	0.00	3	30.50	30.40	-3	1,661	-0.18%
2019/05/03	0	0.00	5	31.35	31.35	-5	1,646	-0.30%
2019/04/29	0	0.00	6	30.61	30.70	-6	1,641	-0.37%
2019/04/23	2	31.45	0	0.00	31.50	2	1,650	0.12%
2019/04/18	1	31.85	0	0.00	31.20	1	1,634	0.06%
2019/04/17	2	31.90	10	31.95	31.80	-8	1,633	-0.49%
2019/04/16	10	30.98	3	31.17	31.15	7	1,533	0.46%
2019/04/15	0	0.00	1	30.75	30.80	-1	1,514	-0.07%
2019/04/08	0	0.00	3	31.00	30.95	-3	1,469	-0.20%
2019/04/03	1	30.45	1	30.25	30.35	0	1,434	0.00%
2019/04/02	0	0.00	1	30.35	30.35	-1	1,441	-0.07%
2019/04/01	0	0.00	2	30.10	30.05	-2	1,427	-0.14%
2019/03/28	3	30.00	0	0.00	29.90	3	1,393	0.22%
2019/03/22	10	31.20	0	0.00	31.10	10	1,349	0.74%
2019/03/21	7	30.71	1	31.10	30.85	6	1,268	0.47%
2019/03/19	1	29.60	1	29.80	29.55	0	1,159	0.00%
2019/03/14	0	0.00	1	28.95	29.40	-1	1,086	-0.09%
2019/03/08	0	29.00	0	0.00	28.95	0	1,131	0.00%
2019/03/06	0	29.25	0	0.00	29.25	0	1,121	0.00%
2019/03/04	0	0.00	1	30.05	29.75	-1	1,128	-0.09%
2019/02/27	0	30.10	0	0.00	30.00	0	1,123	0.00%
2019/02/26	25	30.62	13	30.32	30.25	12	1,100	1.09%
2019/02/25	1	29.50	1	29.50	29.95	0	985	0.00%
2019/02/21	0	0.00	9	29.25	29.25	-9	971	-0.93%
2019/02/18	0	0.00	1	28.95	28.90	-1	968	-0.10%
2019/02/14	3	28.95	1	29.00	28.80	2	1,001	0.20%
2019/02/13	1	28.55	2	28.55	28.55	-1	991	-0.10%
2019/01/28	1	28.50	0	0.00	28.50	1	1,035	0.10%
2019/01/23	0	0.00	1	28.00	27.80	-1	1,070	-0.09%
2019/01/22	10	28.05	1	28.10	28.00	9	1,069	0.84%
2019/01/17	11	28.28	1	28.35	28.15	10	1,109	0.90%
2019/01/16	2	27.85	1	27.85	27.85	1	1,110	0.09%
2019/01/10	0	0.00	1	27.25	27.35	-1	1,139	-0.09%
2019/01/07	1	26.60	0	0.00	26.80	1	1,156	0.09%
2018/12/28	0	0.00	20	26.95	27.05	-20	1,298	-1.54%
2018/12/27	1	27.15	0	0.00	27.10	1	1,332	0.08%
2018/12/25	1	26.75	0	0.00	27.05	1	1,377	0.07%
2018/12/13	1	28.85	2	28.55	28.60	-1	1,484	-0.07%
2018/12/10	0	0.00	3	28.45	28.45	-3	1,562	-0.19%
2018/12/07	0	0.00	20	29.00	28.95	-20	1,591	-1.26%
2018/12/06	20	28.65	2	29.05	28.60	18	1,694	1.06%
2018/12/05	5	30.08	2	29.95	29.95	3	1,686	0.18%
2018/12/03	4	30.35	2	30.85	30.85	2	1,741	0.11%
2018/11/30	0	0.00	1	29.80	29.75	-1	1,726	-0.06%
2018/11/29	0	0.00	20	30.00	29.70	-20	1,784	-1.12%
2018/11/27	0	0.00	1	28.75	29.15	-1	1,834	-0.05%
2018/11/23	2	28.70	2	28.40	28.40	0	1,858	0.00%
2018/11/22	1	28.70	0	0.00	28.70	1	1,867	0.05%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/19	0	0.00	1	29.45	29.20	-1	1,858	-0.05%
2018/11/15	1	28.75	20	28.90	28.80	-19	1,848	-1.03%
2018/11/12	1	28.80	0	0.00	29.10	1	1,847	0.05%
2018/11/09	41	28.88	0	0.00	28.85	41	1,888	2.17%
2018/11/08	3	29.33	20	29.35	29.20	-17	1,945	-0.87%
2018/11/01	0	0.00	1	28.90	28.70	-1	2,091	-0.05%
2018/10/25	11	27.01	2	26.90	26.60	9	2,117	0.42%
2018/10/24	10	27.94	2	28.25	28.45	8	2,120	0.38%
2018/10/22	0	0.00	5	28.80	29.15	-5	2,124	-0.24%
2018/10/18	1	29.30	0	0.00	29.10	1	2,121	0.05%
2018/10/17	1	29.70	0	0.00	29.65	1	2,120	0.05%
2018/10/12	0	0.00	1	28.45	29.50	-1	2,131	-0.05%
2018/10/11	0.5	28.80	4	28.90	28.45	-3.5	2,124	-0.16%
2018/10/09	1	31.35	2	32.05	31.60	-1	2,061	-0.05%
2018/10/08	10	31.70	0	0.00	32.05	10	2,074	0.48%
2018/10/04	10	32.70	0	0.00	32.80	10	2,099	0.48%
2018/10/03	1	33.50	3	33.50	33.60	-2	2,101	-0.10%
2018/10/02	3	34.20	0	0.00	34.00	3	2,119	0.14%
2018/09/28	1	33.80	6	33.89	33.80	-5	2,247	-0.22%
2018/09/27	5	33.95	0	0.00	33.80	5	2,270	0.22%
2018/09/25	5	34.19	1	34.30	33.95	4	2,342	0.17%
2018/09/21	5	34.30	0	0.00	34.25	5	2,355	0.21%
2018/09/20	3	34.00	0	0.00	33.95	3	2,386	0.13%
2018/09/19	0	0.00	2	34.00	34.15	-2	2,381	-0.08%
2018/09/18	3	34.10	0	0.00	33.80	3	2,375	0.13%
2018/09/17	0	0.00	3	33.00	33.20	-3	2,356	-0.13%
2018/09/14	4	32.99	1	32.85	33.20	3	2,383	0.13%
2018/09/13	0	0.00	1	32.05	32.50	-1	2,417	-0.04%
2018/09/12	25	32.29	23	32.31	32.00	2	2,442	0.08%
2018/09/10	8	34.18	6.4	33.67	33.65	1.6	2,482	0.06%
2018/09/07	2	35.00	10	34.00	34.45	-8	2,530	-0.32%
2018/09/05	3	35.95	20.3	35.99	35.50	-17.3	2,737	-0.63%
2018/09/04	1	35.25	1	35.30	35.35	0	3,137	0.00%
2018/09/03	10	35.05	0	0.00	35.05	10	3,577	0.28%
2018/08/30	1	34.40	0	0.00	34.45	1	3,617	0.03%
2018/08/28	5	34.40	0	0.00	34.40	5	3,902	0.13%
2018/08/16	10	33.60	10	34.35	34.75	0	4,372	0.00%
2018/08/15	1	34.05	3	34.10	33.90	-2	4,345	-0.05%
2018/08/14	0	0.00	1	34.75	35.05	-1	4,298	-0.02%
2018/08/13	2	35.50	3	34.70	35.25	-1	4,291	-0.02%
2018/08/10	4	36.41	1	36.55	36.40	3	4,279	0.07%
2018/08/09	14	36.66	0	0.00	36.55	14	4,277	0.33%
2018/08/08	3	36.08	1	36.20	36.20	2	4,235	0.05%
2018/08/07	10	35.60	0	0.00	35.35	10	4,240	0.24%
2018/08/02	10	36.55	0	0.00	35.50	10	4,380	0.23%
2018/07/26	0	0.00	2	35.55	35.90	-2	4,783	-0.04%
2018/07/20	0	0.00	22	35.86	35.70	-22	4,830	-0.46%
2018/07/11	20	35.35	1	35.10	35.05	19	4,917	0.39%
2018/07/10	0	0.00	2	35.55	35.50	-2	4,904	-0.04%
2018/07/09	6	36.18	18	36.04	35.60	-12	4,895	-0.25%
2018/07/06	4	36.84	0	0.00	36.95	4	4,837	0.08%
2018/07/05	2	37.40	0	0.00	36.80	2	4,802	0.04%
2018/07/04	10	37.80	5	37.20	37.10	5	4,814	0.10%
2018/07/02	10	37.60	0	0.00	37.50	10	4,794	0.21%
2018/06/29	0	0.00	10	37.50	37.95	-10	4,797	-0.21%
2018/06/28	8	36.84	0	0.00	36.70	8	4,776	0.17%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	3	37.40	0	0.00	37.10	3	4,784	0.06%
2018/06/25	3	38.13	0	0.00	37.90	3	4,782	0.06%
2018/06/22	0	0.00	11	37.67	38.10	-11	4,788	-0.23%
2018/06/21	0	0.00	5	38.84	38.10	-5	4,799	-0.10%
2018/06/20	21	37.90	7	37.99	37.80	14	4,844	0.29%
2018/06/19	3	38.90	2	38.80	38.60	1	4,928	0.02%
2018/06/15	9	40.74	3	40.55	39.65	6	5,021	0.12%
2018/06/14	1	41.05	6	40.99	40.90	-5	4,953	-0.10%
2018/06/13	3	41.42	4	41.45	41.00	-1	4,897	-0.02%
2018/06/12	36	41.68	58	42.12	40.40	-22	4,784	-0.46%
2018/06/11	18	39.78	36	40.78	41.25	-18	4,394	-0.41%
2018/06/08	2	37.80	0	0.00	37.50	2	4,014	0.05%
2018/06/07	0	0.00	3	37.40	37.25	-3	4,022	-0.07%
2018/06/05	3	37.83	0	0.00	37.05	3	4,153	0.07%
2018/06/01	5	36.75	0	0.00	36.70	5	4,075	0.12%
2018/05/31	2	37.40	2	37.00	37.40	0	4,169	0.00%
2018/05/30	2	36.33	0	0.00	36.75	2	4,129	0.05%
2018/05/29	2	37.30	2	37.25	36.90	0	4,121	0.00%
2018/05/25	0	0.00	1	36.55	37.60	-1	4,110	-0.02%
2018/05/24	1	36.40	1	36.30	36.30	0	4,200	0.00%
2018/05/23	0	0.00	2	36.00	35.95	-2	4,280	-0.05%
2018/05/17	0	0.00	3	36.17	36.40	-3	4,463	-0.07%
2018/05/16	1	36.20	1	36.50	36.05	0	4,494	0.00%
2018/05/15	1	37.35	4	36.90	36.55	-3	4,590	-0.07%
2018/05/11	0	0.00	10	37.10	37.00	-10	4,875	-0.21%
2018/05/10	0	0.00	1	37.45	37.20	-1	5,010	-0.02%
2018/05/09	1	37.25	1	37.20	37.00	0	5,290	0.00%
2018/05/08	6	37.17	13	37.14	36.75	-7	5,270	-0.13%
2018/05/07	3	37.15	2	37.45	37.60	1	5,277	0.02%
2018/05/04	20	35.65	0	0.00	35.70	20	5,201	0.38%
2018/04/30	1	34.85	0	0.00	34.55	1	5,241	0.02%
2018/04/27	8	33.94	0	0.00	34.85	8	5,297	0.15%
2018/04/26	1	33.90	0	0.00	33.80	1	5,515	0.02%
2018/04/25	3	34.20	0	0.00	34.45	3	5,664	0.05%
2018/04/24	4	34.89	0	0.00	34.75	4	5,727	0.07%
2018/04/23	2	36.60	1	36.50	36.55	1	5,719	0.02%
2018/04/17	1	36.30	0	0.00	36.30	1	6,099	0.02%
2018/04/16	20	37.10	3	37.10	37.00	17	6,152	0.28%
2018/04/13	3	37.20	0	0.00	37.15	3	6,278	0.05%
2018/04/12	0	0.00	3	37.25	37.20	-3	6,506	-0.05%
2018/04/11	1	37.25	0.1	37.15	37.15	0.9	6,673	0.01%
2018/04/10	2	37.35	0	0.00	37.25	2	6,841	0.03%
2018/04/09	2	37.20	0	0.00	37.10	2	7,079	0.03%
2018/04/03	0	0.00	8	36.40	36.75	-8	7,122	-0.11%
2018/04/02	1	37.30	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	1	37.15	37.20	-1	7,267	-0.01%
2018/03/30	0	0.00	1	36.90	36.50	-1	7,313	-0.01%
2018/03/29	1	37.00	0	0.00	36.50	1	7,513	0.01%
2018/03/28	0	0.00	3	37.15	36.80	-3	8,077	-0.04%
2018/03/27	2	37.30	0	0.00	37.25	2	8,123	0.02%
2018/03/26	1	37.05	1	37.10	37.05	0	8,120	0.00%
2018/03/23	4	37.09	0	0.00	36.85	4	8,170	0.05%
2018/03/22	8	38.36	5	38.77	38.10	3	8,182	0.04%
2018/03/21	1	38.90	26	38.27	38.80	-25	8,104	-0.31%
2018/03/20	0	0.00	1	37.60	37.50	-1	7,971	-0.01%
2018/03/19	0	0.00	7	37.73	37.65	-7	7,994	-0.09%
2018/03/16	21	38.16	9	37.50	37.50	12	8,001	0.15%
2018/03/15	22	38.30	0	0.00	38.15	22	8,026	0.27%
2018/03/14	1	38.05	0	0.00	38.05	1	8,103	0.01%
2018/03/13	6	37.88	2	38.00	37.90	4	8,235	0.05%
2018/03/09	7	37.49	2	37.40	37.50	5	8,187	0.06%
2018/03/08	1	37.65	0	0.00	37.60	1	8,242	0.01%
2018/03/07	20	37.40	1	37.20	37.00	19	8,240	0.23%
2018/03/06	12	37.59	15	37.72	37.50	-3	8,285	-0.04%
2018/03/05	4	36.85	8	36.83	36.60	-4	8,430	-0.05%
2018/03/02	1	37.00	4	36.99	37.00	-3	8,575	-0.03%
2018/03/01	7	36.89	4	37.48	37.45	3	8,599	0.03%
2018/02/27	0	0.00	17	36.61	36.55	-17	8,566	-0.20%
2018/02/26	5	37.47	23	38.06	37.20	-18	8,516	-0.21%
2018/02/22	1	35.80	0	0.00	35.75	1	8,360	0.01%
2018/02/12	1	34.85	0	0.00	34.55	1	8,486	0.01%
2018/02/09	1	35.00	0	0.00	34.90	1	8,485	0.01%
2018/02/08	23	35.37	1	35.15	35.30	22	8,447	0.26%
2018/02/07	0	0.00	6	36.45	35.60	-6	8,469	-0.07%
2018/02/06	2	36.10	12	35.42	35.05	-10	8,389	-0.12%
2018/02/05	1	37.00	7	37.68	38.00	-6	8,319	-0.07%
2018/02/02	11	38.14	11	38.03	38.20	0	8,176	0.00%
2018/02/01	17	37.69	37	38.06	37.85	-20	8,059	-0.25%
2018/01/29	6	36.96	6	36.95	36.80	0	7,843	0.00%
2018/01/26	21	36.11	3	36.33	36.75	18	7,745	0.23%
2018/01/25	12	36.42	4	36.35	36.30	8	7,773	0.10%
2018/01/24	3	36.15	3	36.33	36.40	0	7,716	0.00%
2018/01/23	1	36.05	6	36.20	36.20	-5	7,677	-0.07%
2018/01/22	12	36.71	15	37.01	36.50	-3	7,596	-0.04%
2018/01/19	29	36.05	17	35.97	36.25	12	7,354	0.16%
2018/01/18	9	35.94	9	35.82	35.55	0	7,177	0.00%
2018/01/17	8	36.55	1	36.55	36.10	7	7,099	0.10%
2018/01/16	3	36.00	8	36.18	36.05	-5	7,055	-0.07%
2018/01/15	18	36.47	16	36.48	36.20	2	6,974	0.03%
2018/01/12	4	35.38	4	35.85	35.85	0	6,763	0.00%
2018/01/11	4	34.58	4	35.16	35.20	0	6,616	0.00%
2018/01/10	2	34.95	10	34.98	35.00	-8	6,551	-0.12%
2018/01/09	16	34.86	38	34.67	35.00	-22	6,503	-0.34%
2018/01/08	11	35.37	2	35.60	34.65	9	6,354	0.14%
2018/01/05	10	34.75	15	34.82	35.20	-5	6,109	-0.08%
2018/01/04	36	34.64	43	34.78	34.85	-7	5,920	-0.12%
2018/01/03	73	34.12	32	34.33	34.05	41	5,727	0.72%
2018/01/02	10	33.10	7	33.16	33.40	3	5,460	0.05%