至上 (8112)-第一金-自由券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	95.69	9	95.13	93.90	-1	12,777	-0.01%
2024/05/02	23	89.82	4	92.15	93.40	19	12,360	0.15%
2024/04/30	16	88.36	15	87.99	88.20	1	12,058	0.01%
2024/04/29	3	87.10	2	87.20	87.80	1	11,962	0.01%
2024/04/26	1	85.00	2	85.05	85.10	-1	11,860	-0.01%
2024/04/25	2	84.40	2	84.55	84.00	0	11,859	0.00%
2024/04/24	10	85.01	6	84.87	85.10	4	11,984	0.03%
2024/04/23	0	0.00	4	81.23	82.10	-4	12,113	-0.03%
2024/04/22	3	80.50	9	80.89	80.80	-6	12,137	-0.05%
2024/04/19	3	80.80	4.1	81.71	81.90	-1.1	12,135	-0.01%
2024/04/18	0	0.00	5	83.76	83.20	-5	11,973	-0.04%
2024/04/17	8	83.84	1.1	83.82	84.00	7	11,941	0.06%
2024/04/16	5	83.00	7.1	83.46	82.90	-2.1	11,834	-0.02%
2024/04/15	4.2	84.86	22.6	83.99	85.90	-18.4	11,654	-0.16%
2024/04/12	16	86.45	9	87.04	86.60	7	11,465	0.06%
2024/04/11	4.1	83.01	6	84.67	85.20	-1.9	11,171	-0.02%
2024/04/10	5	83.04	10.2	82.81	82.10	-5.2	10,944	-0.05%
2024/04/09	18.3	83.02	43.4	81.42	83.50	-25.1	10,705	-0.23%
2024/04/08	28.5	77.55	12	77.75	78.50	16.5	10,139	0.16%
2024/04/03	2	74.70	1	75.00	74.80	1	9,939	0.01%
2024/04/02	1	74.60	1	75.10	74.80	0	9,974	0.00%
2024/04/01	1	73.80	0.1	72.99	73.60	0.9	10,070	0.01%
2024/03/29	3	72.60	4.1	72.59	72.80	-1.1	10,095	-0.01%
2024/03/28	5	74.10	0.1	74.10	74.00	4.9	10,153	0.05%
2024/03/27	2	73.00	1	74.00	74.00	1	10,307	0.01%
2024/03/26	11.3	74.36	0	0.00	73.70	11.3	10,381	0.11%
2024/03/25	4	75.35	0	0.00	75.40	4	10,358	0.04%
2024/03/22	33	75.76	25.7	75.67	75.60	7.3	10,620	0.07%
2024/03/21	6	75.58	41	76.15	77.00	-35	10,519	-0.33%
2024/03/20	7	71.06	1	71.20	71.70	6	10,233	0.06%
2024/03/19	17	72.75	30.1	72.03	72.10	-13.1	10,525	-0.12%
2024/03/18	5	69.90	106	69.75	70.10	-101	10,986	-0.92%	大賣/鉅額交易
2024/03/15	13	67.52	0.5	67.90	68.10	12.5	11,822	0.11%
2024/03/14	31	67.64	1	67.90	67.40	30	12,565	0.24%
2024/03/13	40.1	69.21	14	68.33	68.40	26.1	13,150	0.20%
2024/03/12	33.1	69.67	15	70.17	69.60	18.1	12,989	0.14%
2024/03/11	8	68.55	8	68.63	68.60	0	12,537	0.00%
2024/03/08	76	67.00	12	68.49	66.80	64	12,335	0.52%
2024/03/07	18	68.26	23	68.99	67.50	-5	12,051	-0.04%
2024/03/06	11	67.05	21	66.56	66.90	-10	11,467	-0.09%
2024/03/05	18	64.98	14	64.84	64.40	4	11,470	0.03%
2024/03/04	2	64.35	4	64.70	64.00	-2	11,550	-0.02%
2024/03/01	46	62.75	4	63.08	62.60	42	11,375	0.37%
2024/02/29	2	62.70	3	63.50	62.40	-1	11,336	-0.01%
2024/02/27	1	61.90	2	62.70	61.70	-1	11,206	-0.01%
2024/02/26	10	62.19	0	0.00	62.30	10	11,166	0.09%
2024/02/23	2	63.55	9	63.59	63.10	-7	11,113	-0.06%
2024/02/22	4	62.80	0	0.00	63.20	4	11,086	0.04%
2024/02/21	5	63.08	2.2	63.67	63.20	2.8	11,063	0.03%
2024/02/20	13	64.91	11	65.00	63.60	2	11,038	0.02%
2024/02/19	11.3	64.10	53.3	64.71	64.80	-42	10,812	-0.39%
2024/02/16	4	62.10	36.1	62.17	62.70	-32.1	10,652	-0.30%
2024/02/15	8	61.79	3	61.70	61.90	5	10,601	0.05%
2024/02/02	0	0.00	1	60.70	60.80	-1	10,572	-0.01%
2024/02/01	0.5	61.00	1	60.80	61.10	-0.5	10,591	0.00%
2024/01/31	2	59.90	0	0.00	60.20	2	10,583	0.02%
2024/01/30	2.5	60.68	0	0.00	60.10	2.5	10,621	0.02%
2024/01/29	0	0.00	6	60.92	60.90	-6	10,612	-0.06%
2024/01/26	4	60.28	1	60.20	60.30	3	10,621	0.03%
2024/01/25	20	60.45	1.2	60.63	60.20	18.8	10,653	0.18%
2024/01/24	0	0.00	0.5	62.00	61.30	-0.5	10,710	0.00%
2024/01/23	1	62.10	4	61.98	61.70	-3	10,759	-0.03%
2024/01/22	2	62.50	1	62.60	62.50	1	10,750	0.01%
2024/01/19	2	60.70	2	60.60	60.90	0	10,686	0.00%
2024/01/18	24	63.17	3.4	61.39	60.70	20.6	10,683	0.19%
2024/01/17	57.2	64.29	28.1	64.93	63.90	29.1	10,517	0.28%
2024/01/16	3.4	62.95	5.2	63.29	63.70	-1.7	10,256	-0.02%
2024/01/15	8	62.60	9	62.64	63.00	-1	10,200	-0.01%
2024/01/12	0	0.00	3.1	61.57	61.50	-3.1	10,128	-0.03%
2024/01/11	0	0.00	1	61.10	61.30	-1	10,142	-0.01%
2024/01/10	0	0.00	12	61.01	61.10	-12	10,148	-0.12%
2024/01/09	0.1	61.30	0	0.00	61.30	0.1	10,148	0.00%
2024/01/08	0	0.00	2.1	61.06	61.10	-2.1	10,164	-0.02%
2024/01/05	18	62.13	22	61.29	61.00	-4	10,189	-0.04%
2024/01/04	2.1	61.14	4.1	61.25	61.30	-2	10,082	-0.02%
2024/01/03	1	60.30	1	60.40	60.80	0	10,060	0.00%
2024/01/02	5	60.74	8	61.15	61.10	-3	10,074	-0.03%
2023/12/29	21	60.86	28	60.57	60.50	-7	10,050	-0.07%
2023/12/28	5	59.76	0	0.00	59.70	5	10,007	0.05%
2023/12/27	50	60.44	17.1	60.35	60.30	32.9	10,084	0.33%
2023/12/26	13	59.09	13.1	59.65	59.70	-0.1	9,984	0.00%
2023/12/25	13.1	58.73	5	59.20	59.00	8.1	9,956	0.08%
2023/12/22	30.2	59.74	13	60.52	59.90	17.2	9,845	0.17%
2023/12/21	6.4	59.71	17.6	59.90	60.00	-11.3	9,801	-0.11%
2023/12/20	23.3	61.67	23.1	60.92	60.80	0.2	9,808	0.00%
2023/12/19	27.2	61.30	9.4	62.17	61.30	17.8	9,707	0.18%
2023/12/18	8.9	67.09	22.5	65.91	65.10	-13.6	9,440	-0.14%
2023/12/15	36.2	69.58	33.1	68.36	68.00	3.1	9,308	0.03%
2023/12/14	14.3	72.43	27	72.24	71.10	-12.7	9,309	-0.14%
2023/12/13	71	71.27	53.5	71.41	71.50	17.5	8,959	0.20%
2023/12/12	12.5	69.82	35	69.21	68.90	-22.5	8,387	-0.27%
2023/12/11	28.3	65.50	45.7	67.26	68.30	-17.4	7,654	-0.23%
2023/12/08	47.3	59.20	18.1	61.07	62.10	29.2	6,960	0.42%
2023/12/06	0	0.00	10	56.00	55.80	-10	6,522	-0.15%
2023/12/05	1	55.10	0	0.00	55.90	1	6,865	0.01%
2023/12/04	6	55.98	7.5	56.33	55.90	-1.5	7,563	-0.02%
2023/12/01	3	55.43	6	55.97	55.90	-3	8,376	-0.04%
2023/11/30	35	56.10	34.5	56.41	55.90	0.5	8,432	0.01%
2023/11/29	15.9	55.42	6.3	55.38	55.70	9.6	8,175	0.12%
2023/11/27	1	53.50	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0.1	53.30	0	0.00	53.20	0.1	8,068	0.00%
2023/11/22	1	53.30	12.5	53.99	53.30	-11.5	8,151	-0.14%
2023/11/21	2	54.30	1	54.50	54.40	1	8,222	0.01%
2023/11/20	10.5	54.20	0	54.00	54.40	10.5	8,278	0.13%
2023/11/16	0	0.00	15	53.29	53.50	-15	8,289	-0.18%
2023/11/15	10	53.30	0	0.00	53.30	10	8,305	0.12%
2023/11/14	1.2	53.72	0	0.00	53.60	1.2	8,334	0.01%
2023/11/13	2	53.60	0	0.00	53.20	2	8,409	0.02%
2023/11/10	2	53.65	1	53.70	53.60	1	8,459	0.01%
2023/11/09	4	54.23	0	0.00	54.10	4	8,586	0.05%
2023/11/08	2.8	55.04	5	55.48	54.90	-2.2	8,686	-0.03%
2023/11/07	5	54.12	2	54.30	54.30	3	9,019	0.03%
2023/11/06	6	55.53	1.2	55.15	55.20	4.8	9,309	0.05%
2023/11/03	2.8	55.83	2	56.40	55.40	0.8	9,327	0.01%
2023/11/02	2	56.20	4.1	56.49	55.90	-2.1	9,323	-0.02%
2023/11/01	20.1	56.51	12.5	56.09	56.20	7.6	9,300	0.08%
2023/10/31	1.5	55.63	0	0.00	55.60	1.5	9,213	0.02%
2023/10/30	2.4	55.02	6	55.18	55.40	-3.6	9,174	-0.04%
2023/10/27	0	0.00	6	54.28	54.30	-6	9,179	-0.07%
2023/10/26	8	53.60	2	53.20	53.80	6	9,232	0.06%
2023/10/25	16	55.09	0	0.00	54.90	16	9,232	0.17%
2023/10/24	3	55.23	0	0.00	55.30	3	9,315	0.03%
2023/10/23	1	54.90	3	54.60	54.90	-2	9,409	-0.02%
2023/10/20	6.6	53.90	1	55.00	54.20	5.6	9,481	0.06%
2023/10/19	4	54.53	15.5	53.32	54.60	-11.5	9,479	-0.12%
2023/10/18	0	0.00	1	52.90	52.80	-1	9,452	-0.01%
2023/10/17	1	54.00	6	53.80	53.60	-5	9,445	-0.05%
2023/10/16	1	53.40	5	53.34	53.40	-4	9,528	-0.04%
2023/10/13	8	54.20	11	55.06	54.30	-3	9,581	-0.03%
2023/10/12	0	0.00	19	55.95	55.60	-19	9,622	-0.20%
2023/10/11	18	55.80	4	55.38	55.40	14	9,790	0.14%
2023/10/06	4	55.60	8	55.61	56.00	-4	9,756	-0.04%
2023/10/05	5.5	56.19	6	56.02	55.90	-0.5	9,667	-0.01%
2023/10/03	4	56.60	21.2	56.10	56.10	-17.2	9,560	-0.18%
2023/10/02	2.6	55.18	0	0.00	55.30	2.6	9,442	0.03%
2023/09/28	1	55.10	7	55.07	55.10	-6	9,527	-0.06%
2023/09/27	16.4	54.92	6	54.48	55.00	10.4	9,598	0.11%
2023/09/26	4.3	55.99	2	55.10	54.60	2.3	9,605	0.02%
2023/09/25	3	54.77	3.1	55.43	55.30	-0.1	9,481	0.00%
2023/09/22	1	53.70	2.2	54.20	54.40	-1.2	9,348	-0.01%
2023/09/21	2	53.70	1	54.00	53.80	1	9,299	0.01%
2023/09/20	24	55.09	16	54.24	54.10	8	9,202	0.09%
2023/09/19	14	55.33	52.2	55.18	54.80	-38.2	9,020	-0.42%
2023/09/18	11	54.74	1.1	54.60	54.40	9.9	8,707	0.11%
2023/09/15	27	54.22	0.1	54.39	54.10	26.9	8,549	0.31%
2023/09/14	32	54.23	29.1	53.70	53.20	2.9	8,319	0.03%
2023/09/13	3	52.80	4.1	52.45	52.70	-1.1	8,029	-0.01%
2023/09/12	2.5	51.28	26.8	51.99	51.80	-24.3	7,828	-0.31%
2023/09/11	1.1	50.43	4	50.65	50.60	-2.9	7,656	-0.04%
2023/09/08	11	51.65	25.2	51.43	51.10	-14.2	7,604	-0.19%
2023/09/07	34.2	51.98	18.3	51.38	50.40	16	7,266	0.22%
2023/09/06	10.3	53.27	34.4	52.98	55.20	-24.1	6,606	-0.36%
2023/09/05	1	49.95	8.1	50.17	50.20	-7.1	5,774	-0.12%
2023/09/01	0	0.00	9	48.60	48.20	-9	5,771	-0.16%
2023/08/31	7	47.48	0	0.00	48.20	7	5,764	0.12%
2023/08/30	7	48.34	0	0.00	48.20	7	5,726	0.12%
2023/08/29	1	49.30	1	48.90	49.20	0	5,728	0.00%
2023/08/28	4	49.41	0.1	49.40	49.25	3.9	5,701	0.07%
2023/08/25	1.4	49.93	10	49.96	49.85	-8.6	5,664	-0.15%
2023/08/24	6	49.16	0	0.00	49.10	6	5,566	0.11%
2023/08/23	0.2	50.10	0	0.00	49.75	0.2	5,486	0.00%
2023/08/22	6	49.41	5	49.85	49.55	1	5,441	0.02%
2023/08/21	0	0.00	1	49.70	49.90	-1	5,409	-0.02%
2023/08/18	15	50.62	15	49.75	49.65	0	5,364	0.00%
2023/08/17	0	0.00	6	49.77	50.40	-6	5,300	-0.11%
2023/08/16	0	0.00	3	49.00	48.95	-3	5,211	-0.06%
2023/08/15	0.3	49.60	6	49.23	49.25	-5.7	5,131	-0.11%
2023/08/14	2	51.50	2	50.10	49.95	0	5,014	0.00%
2023/08/11	19.6	50.43	25.1	50.77	51.20	-5.4	4,888	-0.11%
2023/08/10	16.2	50.68	10.6	50.29	49.35	5.6	4,537	0.12%
2023/08/09	5.2	48.95	1	48.90	49.20	4.2	4,205	0.10%
2023/08/08	0.1	48.30	0	0.00	48.60	0.1	4,182	0.00%
2023/08/07	1	48.70	3	48.40	48.35	-2	4,176	-0.05%
2023/08/04	2	46.83	1	48.05	47.80	1	4,190	0.02%
2023/08/02	3.2	47.73	2.3	48.38	47.40	0.9	4,158	0.02%
2023/08/01	0	47.50	5	47.29	47.90	-5	4,129	-0.12%
2023/07/31	6	49.03	1	49.55	48.30	5	4,092	0.12%
2023/07/28	1	49.75	5	49.75	49.05	-4	4,033	-0.10%
2023/07/27	9.1	49.58	1	49.00	49.30	8.1	3,992	0.20%
2023/07/26	2.9	49.85	5.1	49.90	49.85	-2.2	3,900	-0.06%
2023/07/25	1	48.95	8	48.92	49.05	-7	3,774	-0.19%
2023/07/24	2	48.35	3	48.67	48.55	-1	3,672	-0.03%
2023/07/21	2	48.10	7	48.32	48.40	-5	3,631	-0.14%
2023/07/20	0	0.00	2	48.10	48.30	-2	3,602	-0.06%
2023/07/19	2	48.60	16	48.64	47.95	-14	3,545	-0.39%
2023/07/18	4.1	47.62	3	48.52	47.95	1.1	3,462	0.03%
2023/07/17	6.1	46.76	3	46.70	47.00	3.1	3,335	0.09%
2023/07/14	1	45.65	9	46.46	47.40	-8	3,225	-0.25%
2023/07/13	0	0.00	3	43.93	43.85	-3	3,018	-0.10%
2023/07/11	4	43.19	0	0.00	43.10	4	2,999	0.13%
2023/07/10	15.1	42.61	3	42.60	42.20	12.1	2,993	0.40%
2023/07/07	7	43.22	0	0.00	43.40	7	2,960	0.24%
2023/07/06	52.1	44.23	0	0.00	44.20	52.1	2,919	1.78%
2023/07/05	7	48.34	35	48.62	48.35	-28	2,745	-1.02%
2023/07/04	1	48.65	22	49.10	48.80	-21	2,626	-0.80%
2023/07/03	0	0.00	59	48.88	48.85	-59	2,570	-2.29%
2023/06/30	2	48.45	0	0.00	48.40	2	2,544	0.08%
2023/06/29	3	48.70	0	0.00	48.75	3	2,508	0.12%
2023/06/27	1	48.40	3	48.47	48.20	-2	2,449	-0.08%
2023/06/21	3.1	48.32	0	0.00	48.85	3.1	2,433	0.13%
2023/06/20	2.4	48.90	1	48.75	48.25	1.4	2,405	0.06%
2023/06/19	12	49.00	2	48.90	48.85	10	2,418	0.41%
2023/06/14	0	49.85	13.2	50.07	50.40	-13.2	2,548	-0.52%
2023/06/13	0	0.00	1	49.75	49.60	-1	2,519	-0.04%
2023/06/12	0	49.30	0	0.00	49.90	0	2,567	0.00%
2023/06/09	11	49.25	0	0.00	49.45	11	2,587	0.43%
2023/06/08	1	49.45	0.2	49.60	49.50	0.9	2,633	0.03%
2023/06/07	1	48.80	4.3	48.91	49.15	-3.3	2,732	-0.12%
2023/06/06	2	47.90	0	0.00	48.15	2	2,785	0.07%
2023/06/05	2	48.43	0	0.00	48.00	2	2,788	0.07%
2023/06/02	1	47.50	12	47.16	47.70	-11	2,794	-0.39%
2023/06/01	0	0.00	3	46.35	46.75	-3	2,843	-0.11%
2023/05/30	2	46.05	0	0.00	46.05	2	3,223	0.06%
2023/05/26	2	45.65	0	0.00	45.75	2	3,224	0.06%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/19	0	0.00	5	45.50	45.60	-5	3,216	-0.16%
2023/05/18	0.2	45.10	0	0.00	45.45	0.2	3,196	0.01%
2023/05/17	0	0.00	3	45.05	45.05	-3	3,152	-0.10%
2023/05/16	1	44.80	0	0.00	44.65	1	3,114	0.03%
2023/05/15	1	44.85	0	0.00	44.80	1	3,096	0.03%
2023/05/11	1	44.70	0	0.00	44.75	1	3,058	0.03%
2023/05/08	0	0.00	6	44.48	44.55	-6	3,019	-0.20%
2023/05/05	2	44.60	0	0.00	44.65	2	3,018	0.07%
2023/05/04	0	0.00	1	44.50	44.55	-1	3,021	-0.03%
2023/05/03	0	0.00	4	44.10	44.15	-4	3,007	-0.13%
2023/05/02	3	43.70	0	43.50	43.50	3	2,998	0.10%
2023/04/25	9	43.51	0	0.00	43.05	9	2,946	0.31%
2023/04/24	1	43.40	1	43.40	43.55	0	2,927	0.00%
2023/04/21	0	0.00	1	43.60	43.45	-1	2,916	-0.03%
2023/04/20	0	0.00	3	44.20	44.25	-3	2,889	-0.10%
2023/04/19	0	0.00	0	44.70	44.35	0	2,891	0.00%
2023/04/14	5	44.10	0	0.00	44.30	5	2,888	0.17%
2023/04/13	2	44.50	0	0.00	44.20	2	2,864	0.07%
2023/04/12	2	44.58	0	44.75	44.60	2	2,835	0.07%
2023/04/11	11	44.68	0	0.00	44.80	11	2,800	0.39%
2023/04/10	23	44.98	4	45.04	44.65	19	2,780	0.68%
2023/04/07	3	45.30	0	0.00	45.10	3	2,753	0.11%
2023/04/06	1	44.30	2	45.00	45.00	-1	2,714	-0.04%
2023/03/31	0	0.00	3	44.32	44.55	-3	2,681	-0.11%
2023/03/29	0	0.00	2	43.85	43.90	-2	2,601	-0.08%
2023/03/28	0	0.00	5	43.95	43.75	-5	2,596	-0.19%
2023/03/24	0	43.80	7	43.79	43.75	-7	2,562	-0.27%
2023/03/23	0	43.75	0.7	43.75	43.80	-0.7	2,541	-0.03%
2023/03/22	3	44.10	7	43.84	43.80	-4	2,522	-0.16%
2023/03/21	2.1	43.15	6	43.46	43.60	-3.9	2,472	-0.16%
2023/03/17	14.1	43.01	14	43.11	43.20	0.1	2,322	0.00%
2023/03/16	1.2	42.73	0	0.00	42.80	1.2	2,195	0.05%
2023/03/15	6.3	43.08	3	43.00	42.85	3.3	2,171	0.15%
2023/03/14	1.1	42.75	6.5	42.96	42.75	-5.5	2,080	-0.26%
2023/03/13	6.2	42.79	1.5	42.87	42.95	4.7	1,994	0.23%
2023/03/10	11	42.51	1	42.75	42.60	10	1,881	0.53%
2023/03/09	8	42.53	12	42.48	42.20	-4	1,739	-0.23%
2023/03/08	0	0.00	5	41.31	41.15	-5	1,593	-0.31%
2023/03/07	11.3	40.88	45	40.75	41.00	-33.7	1,553	-2.17%
2023/03/06	39	41.46	12	41.40	41.45	27	1,494	1.81%
2023/03/03	28.4	42.47	14	42.56	42.75	14.4	1,384	1.04%
2023/03/02	16.3	40.39	10.2	41.07	41.35	6.1	1,175	0.52%
2023/03/01	1	39.00	1	39.05	39.05	0	958	0.00%
2023/02/23	0	0.00	0.1	38.70	38.65	-0.1	920	-0.01%
2023/02/22	2	38.30	0	0.00	38.60	2	909	0.22%
2023/02/20	0	0.00	5	37.95	38.25	-5	905	-0.55%
2023/02/16	2	37.75	0	0.00	37.75	2	911	0.22%
2023/02/13	5.1	37.40	0	0.00	37.45	5.1	951	0.53%
2023/02/10	0	37.60	0	0.00	37.40	0	964	0.00%
2023/02/09	0.1	37.55	0	0.00	37.50	0.1	973	0.01%
2023/02/08	1.1	37.42	7	37.36	37.45	-5.9	968	-0.61%
2023/02/06	0.2	38.25	0	0.00	38.25	0.2	918	0.02%
2023/02/03	0.1	38.30	3	38.00	38.30	-2.9	920	-0.31%
2023/02/02	0.1	37.95	5	37.80	38.10	-4.9	907	-0.54%
2023/02/01	3.1	37.45	0	0.00	37.50	3.1	888	0.35%
2023/01/31	1.1	37.75	0	0.00	37.30	1.1	885	0.12%
2023/01/13	0	0.00	6	36.71	36.60	-6	856	-0.70%
2023/01/11	0.1	37.11	0	0.00	36.90	0.1	868	0.01%
2023/01/10	2	37.03	1	37.05	37.10	1	873	0.11%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2023/01/06	3	37.00	0	0.00	37.00	3	876	0.34%
2023/01/05	4.1	37.00	5	36.87	36.85	-0.9	894	-0.10%
2023/01/04	6	36.19	2	36.23	36.20	4	878	0.46%
2022/12/27	0	0.00	0.1	36.20	35.95	-0.1	914	-0.01%
2022/12/22	0	0.00	0.1	36.00	35.80	-0.1	964	-0.01%
2022/12/20	1.2	35.78	0	0.00	35.30	1.2	1,013	0.12%
2022/12/19	0.1	35.85	0	0.00	35.90	0.1	1,039	0.01%
2022/12/16	0.1	36.35	0	0.00	35.85	0.1	1,044	0.01%
2022/12/15	0.1	36.55	0	0.00	36.55	0.1	1,032	0.01%
2022/12/14	0.1	36.60	0	0.00	36.50	0.1	1,048	0.01%
2022/12/09	1	36.55	0	0.00	36.65	1	1,092	0.09%
2022/12/08	0.1	36.35	0	0.00	36.55	0.1	1,114	0.01%
2022/12/02	6	37.99	9	37.93	38.00	-3	1,142	-0.26%
2022/12/01	1.1	38.14	0	0.00	37.95	1.1	1,167	0.09%
2022/11/30	1	37.95	1	37.95	37.95	0	1,163	0.00%
2022/11/25	5	37.35	0	0.00	36.95	5	1,184	0.42%
2022/11/24	0.1	37.05	0	0.00	37.10	0.1	1,198	0.01%
2022/11/22	0.1	36.95	0	0.00	36.85	0.1	1,214	0.01%
2022/11/21	0.1	36.65	0	0.00	36.55	0.1	1,219	0.01%
2022/11/18	0.1	37.00	0	0.00	36.75	0.1	1,226	0.01%
2022/11/17	0	0.00	3	36.70	36.70	-3	1,230	-0.24%
2022/11/16	1	36.90	0	0.00	36.80	1	1,230	0.08%
2022/11/15	6	36.56	4	36.55	36.70	2	1,228	0.16%
2022/11/14	0	0.00	5	36.43	36.35	-5	1,244	-0.40%
2022/11/11	1	36.35	1	36.90	36.40	0	1,248	0.00%
2022/11/09	0	0.00	3	36.00	35.90	-3	1,248	-0.24%
2022/11/08	1	35.75	0	0.00	35.60	1	1,247	0.08%
2022/11/02	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/11/01	0.1	33.45	2	33.75	33.85	-1.9	1,291	-0.15%
2022/10/27	0	0.00	0	33.40	33.35	0	1,343	0.00%
2022/10/21	1	33.05	0	0.00	33.05	1	1,383	0.07%
2022/10/20	2	32.60	0	34.05	33.95	2	1,396	0.14%
2022/10/19	2	33.40	0	0.00	33.40	2	1,397	0.14%
2022/10/18	0	0.00	5	33.25	33.60	-5	1,405	-0.36%
2022/10/13	5	32.75	0	0.00	32.30	5	1,493	0.33%
2022/10/12	4	33.55	0	0.00	33.55	4	1,497	0.27%
2022/10/07	0	0.00	1	34.70	34.45	-1	1,556	-0.06%
2022/10/05	0	0.00	3	35.30	35.00	-3	1,760	-0.17%
2022/10/04	1	34.60	0	0.00	34.75	1	1,820	0.05%
2022/10/03	3	33.75	0	0.00	34.15	3	1,888	0.16%
2022/09/30	1	33.90	0	0.00	34.05	1	1,928	0.05%
2022/09/29	6	33.63	0	0.00	33.55	6	1,939	0.31%
2022/09/28	2	33.20	0	0.00	33.05	2	1,970	0.10%
2022/09/27	0.2	34.10	0	0.00	34.10	0.2	1,978	0.01%
2022/09/26	1	34.80	0	0.00	34.05	1	1,989	0.05%
2022/09/20	1	36.20	0	0.00	36.35	1	2,026	0.05%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/16	3	36.65	0	0.00	36.45	3	2,062	0.15%
2022/09/15	0	0.00	2	36.80	36.70	-2	2,064	-0.10%
2022/09/14	1	36.15	1	36.90	37.00	0	2,084	0.00%
2022/09/12	3	37.30	1	37.30	37.35	2	2,096	0.10%
2022/09/08	2	36.10	0	0.00	36.15	2	2,115	0.09%
2022/09/07	1	35.50	0	0.00	35.65	1	2,111	0.05%
2022/09/06	0	0.00	1	37.00	36.45	-1	2,094	-0.05%
2022/09/02	2	37.00	0	0.00	37.00	2	2,101	0.10%
2022/09/01	1.1	37.21	0	0.00	37.20	1.1	2,096	0.05%
2022/08/31	0.1	37.70	0	0.00	37.65	0.1	2,086	0.00%
2022/08/30	0.2	38.05	0	0.00	37.95	0.2	2,076	0.01%
2022/08/29	0	0.00	53	37.37	37.85	-53	2,082	-2.54%
2022/08/26	0.3	38.25	0.1	38.25	38.10	0.2	2,069	0.01%
2022/08/24	3	38.00	0	0.00	38.10	3	2,077	0.14%
2022/08/23	1	38.05	5	37.97	38.05	-4	2,081	-0.19%
2022/08/19	10	38.30	0.1	38.40	38.30	9.9	2,101	0.47%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	1	38.40	0	0.00	38.45	1	2,083	0.05%
2022/08/16	1	38.40	0	0.00	38.50	1	2,077	0.05%
2022/08/15	9	38.77	0	0.00	38.70	9	2,078	0.43%
2022/08/12	1	38.50	1.1	38.55	38.70	-0.1	2,076	0.00%
2022/08/11	0	0.00	0.2	37.80	37.75	-0.2	2,058	-0.01%
2022/08/10	2	37.10	0	0.00	37.10	2	2,062	0.10%
2022/08/03	0.1	37.15	0	0.00	36.95	0.1	2,122	0.00%
2022/07/29	3	37.15	0	0.00	37.00	3	2,236	0.13%
2022/07/27	1	36.75	0	0.00	36.95	1	2,241	0.04%
2022/07/26	3	36.70	0	0.00	36.80	3	2,236	0.13%
2022/07/25	0.1	37.25	0	0.00	37.10	0.1	2,241	0.00%
2022/07/22	6	37.40	0	0.00	37.30	6	2,262	0.27%
2022/07/21	3	36.82	0	0.00	37.00	3	2,288	0.13%
2022/07/20	3.1	36.25	0	0.00	35.95	3.1	2,304	0.13%
2022/07/15	0.2	34.05	0	0.00	34.05	0.2	2,305	0.01%
2022/07/13	4.1	38.26	16	38.60	38.70	-11.9	2,180	-0.55%
2022/07/12	2.1	38.09	18	37.91	37.80	-15.9	2,130	-0.75%
2022/07/11	0	0.00	2	39.00	39.20	-2	2,083	-0.10%
2022/07/07	1	39.75	0	0.00	40.05	1	2,004	0.05%
2022/07/05	0.1	39.95	0	0.00	40.45	0.1	2,055	0.00%
2022/07/01	1.1	40.60	0	0.00	39.90	1.1	2,113	0.05%
2022/06/30	19	41.76	0	0.00	42.05	19	2,074	0.92%
2022/06/29	0.1	43.45	0	0.00	43.30	0.1	2,064	0.00%
2022/06/28	0.3	43.95	0	0.00	43.90	0.3	2,102	0.01%
2022/06/23	0.2	43.20	0	0.00	43.05	0.2	2,219	0.01%
2022/06/22	0.2	43.70	0	0.00	43.55	0.2	2,255	0.01%
2022/06/21	1	45.05	1	45.05	45.05	0	2,270	0.00%
2022/06/20	2	44.78	0	0.00	43.95	2	2,590	0.08%
2022/06/17	0.1	45.55	0	0.00	45.65	0.1	2,602	0.00%
2022/06/15	1.1	47.20	0	0.00	46.95	1.1	2,819	0.04%
2022/06/14	0.1	47.00	0	0.00	47.00	0.1	2,845	0.00%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/10	1.1	47.91	5	48.00	48.05	-3.9	2,937	-0.13%
2022/06/08	2.1	48.21	0	0.00	48.30	2.1	3,028	0.07%
2022/06/07	0.1	48.50	0	0.00	48.50	0.1	3,097	0.00%
2022/06/02	0.1	48.25	0	0.00	48.20	0.1	3,288	0.00%
2022/05/31	0.2	47.95	2	48.00	47.70	-1.8	3,486	-0.05%
2022/05/27	0.1	48.15	0	0.00	48.05	0.1	3,605	0.00%
2022/05/24	1	47.70	0	0.00	47.90	1	3,836	0.03%
2022/05/19	1	47.40	3	47.10	47.60	-2	4,122	-0.05%
2022/05/18	0	0.00	1	47.70	47.90	-1	4,273	-0.02%
2022/05/16	2	46.23	6	46.25	46.35	-4	5,858	-0.07%
2022/05/13	4	46.46	0	0.00	46.90	4	5,964	0.07%
2022/05/12	1	46.00	0	0.00	46.25	1	5,997	0.02%
2022/05/10	1	46.00	0	0.00	47.20	1	5,997	0.02%
2022/05/09	0	47.39	0	0.00	46.90	0	6,009	0.00%
2022/05/05	0	0.00	1	46.95	46.80	-1	5,946	-0.02%
2022/05/04	0	0.00	1	46.25	46.25	-1	5,958	-0.02%
2022/05/03	1	46.05	0	0.00	46.05	1	6,005	0.02%
2022/04/28	1	45.20	1	45.20	45.15	0	6,072	0.00%
2022/04/27	7.1	45.27	0	0.00	45.15	7.1	6,080	0.12%
2022/04/25	12.1	47.22	1	47.20	47.15	11.1	6,076	0.18%
2022/04/22	1	48.80	6	48.87	48.80	-5	6,049	-0.08%
2022/04/21	1	48.35	5	48.60	48.60	-4	6,054	-0.07%
2022/04/20	5	48.10	1	48.15	48.20	4	6,095	0.07%
2022/04/19	0	0.00	1	47.90	47.85	-1	6,106	-0.02%
2022/04/18	7	47.54	0	47.94	47.55	7	6,145	0.11%
2022/04/15	2.1	48.26	0	0.00	48.15	2.1	6,147	0.03%
2022/04/12	5	48.40	2	49.05	48.25	3	6,291	0.05%
2022/04/11	0.9	49.75	1.2	49.66	49.15	-0.3	6,341	0.00%
2022/04/08	0.1	50.50	0	0.00	50.40	0.1	6,382	0.00%
2022/04/07	26	50.99	0	0.00	50.40	26	6,601	0.39%
2022/04/06	2	51.60	5	51.60	51.70	-3	6,758	-0.04%
2022/04/01	1	51.60	5	51.70	52.00	-4	6,918	-0.06%
2022/03/31	2	52.20	0	0.00	52.00	2	6,928	0.03%
2022/03/30	2	52.20	15	52.30	52.40	-13	6,909	-0.19%
2022/03/29	1.2	52.08	5	52.48	52.20	-3.8	6,968	-0.05%
2022/03/28	2	51.30	1	51.80	51.80	1	6,918	0.01%
2022/03/25	5	51.16	0	0.00	51.20	5	6,894	0.07%
2022/03/24	1	51.70	2	51.75	51.80	-1	6,856	-0.01%
2022/03/23	14.2	51.23	2	51.30	51.40	12.2	6,850	0.18%
2022/03/22	2	52.65	0	0.00	53.30	2	6,536	0.03%
2022/03/21	2	52.65	4	52.10	52.50	-2	6,522	-0.03%
2022/03/18	1.1	51.51	0	0.00	51.30	1.1	6,581	0.02%
2022/03/17	2	51.25	1	51.50	51.30	1	6,452	0.02%
2022/03/16	0	0.00	5	51.24	50.60	-5	6,501	-0.08%
2022/03/15	5	51.40	0	0.00	51.10	5	6,611	0.08%
2022/03/11	15	52.40	0	0.00	52.60	15	6,925	0.22%
2022/03/10	2.1	52.59	7	52.49	52.40	-4.9	6,905	-0.07%
2022/03/09	4.4	50.53	1	51.40	51.40	3.4	6,835	0.05%
2022/03/08	0.1	49.85	0	0.00	49.85	0.1	6,797	0.00%
2022/03/07	7	51.73	1	52.80	51.70	6	6,688	0.09%
2022/03/04	4	53.93	0	0.00	54.00	4	6,622	0.06%
2022/03/03	19	54.51	2	54.00	54.30	17	6,613	0.26%
2022/03/02	0.1	53.70	0	0.00	53.70	0.1	6,526	0.00%
2022/03/01	0	0.00	1	53.70	53.70	-1	6,501	-0.02%
2022/02/25	6	53.47	4	53.50	53.10	2	6,451	0.03%
2022/02/24	0	0.00	1	52.50	52.70	-1	6,381	-0.02%
2022/02/23	0	0.00	0.5	52.90	53.30	-0.5	6,349	-0.01%
2022/02/22	2	52.25	20.8	52.16	52.30	-18.8	6,318	-0.30%
2022/02/21	6	53.13	1	53.10	53.20	5	6,204	0.08%
2022/02/18	6	53.12	7	52.81	53.60	-1	6,091	-0.02%
2022/02/17	64.4	55.81	29.4	55.52	53.90	35	5,972	0.59%
2022/02/16	26.5	53.22	14.6	54.00	54.70	11.9	4,980	0.24%
2022/02/15	27	50.86	0	0.00	50.70	27	4,395	0.61%
2022/02/14	0.1	49.75	0	0.00	49.65	0.1	4,292	0.00%
2022/02/11	1	49.55	0	0.00	49.50	1	4,274	0.02%
2022/02/10	1	49.50	5	49.48	49.50	-4	4,270	-0.09%
2022/02/09	2	49.15	0	0.00	49.65	2	4,255	0.05%
2022/02/08	1	49.00	0	0.00	49.05	1	4,232	0.02%
2022/02/07	5	48.86	0	0.00	49.15	5	4,407	0.11%
2022/01/25	1	48.00	24	48.10	47.80	-23	4,468	-0.51%
2022/01/24	1	48.55	8.2	48.21	48.55	-7.2	4,459	-0.16%
2022/01/21	0	0.00	2	49.15	49.15	-2	4,479	-0.04%
2022/01/20	0	0.00	2	49.60	50.00	-2	4,462	-0.04%
2022/01/19	1	50.20	1	50.20	49.75	0	4,434	0.00%
2022/01/18	1	50.00	1	50.50	50.70	0	4,407	0.00%
2022/01/17	0	0.00	0	50.00	50.00	0	4,376	0.00%
2022/01/14	2	49.20	6	49.16	49.35	-4	4,371	-0.09%
2022/01/13	0	0.00	6	49.69	49.70	-6	4,374	-0.14%
2022/01/11	2	49.98	7	49.50	49.50	-5	4,320	-0.12%
2022/01/10	2	49.43	0	0.00	49.50	2	4,283	0.05%
2022/01/07	3.1	49.40	2	49.10	49.20	1.1	4,263	0.03%
2022/01/06	2	49.80	0	0.00	49.75	2	4,246	0.05%
2022/01/05	1	49.75	23	49.87	49.75	-22	4,301	-0.51%
2022/01/04	20.1	51.26	36	51.13	50.90	-16	4,240	-0.38%
2022/01/03	2	50.70	3	50.10	51.00	-1	4,155	-0.02%
2021/12/30	45	50.29	25	50.36	50.50	20	4,067	0.49%
2021/12/29	11.2	49.66	54	49.10	49.70	-42.8	3,845	-1.11%
2021/12/28	37.8	48.65	14	48.61	48.90	23.8	3,648	0.65%
2021/12/27	1.2	47.61	10.6	47.65	47.70	-9.4	3,515	-0.27%
2021/12/24	2.2	47.15	0	0.00	47.20	2.2	3,544	0.06%
2021/12/23	0.1	47.70	2	47.20	47.15	-1.9	3,542	-0.05%
2021/12/21	2	47.35	2	47.55	47.60	0	3,473	0.00%
2021/12/20	5	47.50	0	0.00	47.50	5	3,481	0.14%
2021/12/17	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/16	1	47.25	1	47.15	47.15	0	3,497	0.00%
2021/12/15	1	47.05	0	0.00	47.10	1	3,530	0.03%
2021/12/14	3	47.47	1	47.40	46.90	2	3,557	0.06%
2021/12/10	8.2	47.10	0	0.00	47.20	8.2	3,442	0.24%
2021/12/09	6	47.74	5	47.69	47.65	1	3,461	0.03%
2021/12/08	4	47.04	20	47.35	47.00	-16	3,405	-0.47%
2021/12/07	1	46.80	19	46.71	46.80	-18	3,422	-0.53%
2021/12/06	11	45.00	0	0.00	44.90	11	3,209	0.34%
2021/12/02	1	44.45	0	0.00	44.35	1	3,229	0.03%
2021/11/30	0	0.00	1	45.00	45.00	-1	3,218	-0.03%
2021/11/29	0	43.60	1	43.95	43.90	-1	3,149	-0.03%
2021/11/16	1.1	44.44	0	0.00	44.20	1.1	3,110	0.04%
2021/11/11	1	44.45	1	44.35	44.20	0	3,130	0.00%
2021/11/10	0	0.00	4	43.85	44.20	-4	3,148	-0.13%
2021/11/04	7.2	43.18	4.5	43.50	43.10	2.7	3,437	0.08%
2021/11/03	3.7	45.03	0	0.00	45.10	3.7	3,330	0.11%
2021/11/02	0	0.00	6	44.55	43.80	-6	3,526	-0.17%
2021/10/29	4	44.58	0	0.00	44.85	4	3,675	0.11%
2021/10/28	2	44.05	0	0.00	44.00	2	3,647	0.05%
2021/10/27	1	43.45	0	0.00	43.60	1	3,669	0.03%
2021/10/26	0	0.00	4	43.54	43.50	-4	3,735	-0.11%
2021/10/19	0	0.00	1	42.45	42.45	-1	4,109	-0.02%
2021/10/18	2	42.00	2	42.05	42.00	0	4,603	0.00%
2021/10/14	1	41.80	0	0.00	41.80	1	4,822	0.02%
2021/10/13	3	41.75	0	0.00	41.75	3	4,953	0.06%
2021/10/12	1	42.55	0	0.00	43.00	1	5,007	0.02%
2021/10/08	1	43.55	1	43.45	43.15	0	5,008	0.00%
2021/10/07	1	43.60	0	0.00	43.45	1	5,056	0.02%
2021/10/06	1	43.25	1	43.50	43.10	0	5,192	0.00%
2021/10/05	1	42.35	0.2	42.30	42.60	0.8	5,324	0.02%
2021/10/04	0	0.00	1	42.45	42.15	-1	5,385	-0.02%
2021/10/01	0	0.00	0.3	43.25	43.00	-0.3	5,441	0.00%
2021/09/30	0	0.00	16	44.11	44.30	-16	5,575	-0.29%
2021/09/29	2	44.33	3	44.32	44.25	-1	5,850	-0.02%
2021/09/28	1	44.80	1	44.55	44.95	0	6,001	0.00%
2021/09/24	0	0.00	1	45.60	45.20	-1	6,013	-0.02%
2021/09/23	1	45.45	0	0.00	45.60	1	5,989	0.02%
2021/09/22	4	45.16	5	45.43	45.25	-1	6,027	-0.02%
2021/09/17	17	45.93	3	45.70	45.95	14	5,996	0.23%
2021/09/16	0	0.00	20	45.30	45.30	-20	5,946	-0.34%
2021/09/15	1	45.20	2	45.20	45.05	-1	5,931	-0.02%
2021/09/14	6	45.94	13	46.01	45.80	-7	5,898	-0.12%
2021/09/13	7	45.53	2.2	45.55	45.50	4.9	5,814	0.08%
2021/09/10	3	45.18	3	45.18	45.25	0	5,733	0.00%
2021/09/09	0	0.00	1	44.05	44.10	-1	5,593	-0.02%
2021/09/07	2	43.35	5	43.40	43.55	-3	5,598	-0.05%
2021/09/06	1	43.30	2	43.35	42.70	-1	5,591	-0.02%
2021/08/30	5	43.65	0	0.00	43.55	5	5,626	0.09%
2021/08/19	4	42.45	0	0.00	42.30	4	5,732	0.07%
2021/08/18	6	43.07	0.5	43.45	43.45	5.5	5,718	0.10%
2021/08/13	2	43.25	2	43.25	43.15	0	5,725	0.00%
2021/08/12	5	43.70	8	43.33	43.95	-3	5,711	-0.05%
2021/08/11	11	41.86	0	0.00	41.85	11	5,663	0.19%
2021/08/10	4	42.64	0	0.00	42.55	4	5,794	0.07%
2021/08/09	3	43.60	0	0.00	43.50	3	5,853	0.05%
2021/08/06	4.9	44.61	2	44.20	44.30	2.9	5,893	0.05%
2021/08/05	0	0.00	6	46.00	46.50	-6	5,750	-0.10%
2021/08/04	0	0.00	50	44.02	44.20	-50	5,714	-0.87%
2021/07/30	0	0.00	1	44.45	44.30	-1	5,866	-0.02%
2021/07/28	0	0.00	1	43.80	45.05	-1	5,903	-0.02%
2021/07/26	2	45.75	2	45.73	45.80	0	5,963	0.00%
2021/07/23	2	44.25	2	44.80	44.65	0	5,942	0.00%
2021/07/22	12	45.72	6	45.54	44.80	6	5,851	0.10%
2021/07/21	1	45.60	0	0.00	45.05	1	5,432	0.02%
2021/07/20	4	45.93	1	45.50	45.50	3	5,456	0.05%
2021/07/19	4	45.56	3	46.17	46.45	1	5,649	0.02%
2021/07/16	3	45.27	9	45.16	45.25	-6	5,901	-0.10%
2021/07/15	1	44.10	1	44.20	44.40	0	5,921	0.00%
2021/07/14	4	44.10	0	0.00	44.20	4	6,041	0.07%
2021/07/13	54	44.59	0	0.00	44.30	54	6,135	0.88%
2021/07/12	4.5	43.89	8.3	43.98	44.30	-3.8	6,160	-0.06%
2021/07/09	50.2	42.90	0	0.00	43.30	50.2	6,113	0.82%
2021/07/08	4	43.06	10.5	43.01	43.10	-6.5	6,189	-0.11%
2021/07/07	5	43.75	17.5	43.25	43.50	-12.5	6,245	-0.20%
2021/07/06	8.4	43.01	3.3	42.75	42.65	5.1	6,231	0.08%
2021/07/05	0.5	42.00	0	0.00	42.15	0.5	6,150	0.01%
2021/07/01	1	40.00	0	0.00	39.75	1	6,184	0.02%
2021/06/30	1	40.20	0	0.00	40.25	1	6,207	0.02%
2021/06/29	0.1	40.25	0	0.00	40.25	0.1	6,215	0.00%
2021/06/28	0	0.00	2	39.85	39.85	-2	6,190	-0.03%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	0	0.00	3	39.60	39.60	-3	6,264	-0.05%
2021/06/22	0.1	39.35	0	0.00	39.30	0.1	6,316	0.00%
2021/06/21	0	0.00	1	39.35	39.35	-1	6,401	-0.02%
2021/06/16	0	0.00	1	39.40	39.65	-1	6,597	-0.02%
2021/06/15	2	39.73	0	39.90	39.70	2	6,621	0.03%
2021/06/11	0	0.00	3.1	39.98	39.80	-3.1	6,684	-0.05%
2021/06/10	0	39.65	0	0.00	39.65	0	6,899	0.00%
2021/06/09	0	0.00	3	39.65	39.50	-3	7,084	-0.04%
2021/06/07	0.1	39.70	5	39.72	40.00	-4.9	7,242	-0.07%
2021/06/04	0	0.00	5	40.05	39.50	-5	7,276	-0.07%
2021/06/03	5	40.00	0	0.00	39.95	5	7,398	0.07%
2021/06/02	0.1	40.40	0.4	40.00	39.95	-0.3	7,399	0.00%
2021/06/01	0.5	40.00	0	0.00	40.25	0.5	7,379	0.01%
2021/05/31	0.1	39.75	0.1	39.90	39.70	0	7,368	0.00%
2021/05/28	0	0.00	6.1	39.75	39.75	-6.1	7,404	-0.08%
2021/05/26	0	0.00	1.3	39.05	39.15	-1.3	7,474	-0.02%
2021/05/25	5	38.90	1.3	39.00	39.00	3.7	7,507	0.05%
2021/05/24	0.2	38.20	0	0.00	38.40	0.2	7,519	0.00%
2021/05/21	1	38.15	5	38.45	38.40	-4	7,538	-0.05%
2021/05/20	3	37.95	0	0.00	37.80	3	7,617	0.04%
2021/05/19	7	37.60	4	38.08	38.10	3	7,637	0.04%
2021/05/18	0	0.00	2	36.75	37.30	-2	7,613	-0.03%
2021/05/17	10.3	36.01	0	0.00	35.85	10.3	7,463	0.14%
2021/05/14	1.3	38.70	0	0.00	38.65	1.3	7,371	0.02%
2021/05/13	10	37.83	0	0.00	37.80	10	7,343	0.14%
2021/05/12	1.3	38.75	2	39.10	37.80	-0.7	7,256	-0.01%
2021/05/11	0.1	41.10	2	40.88	40.45	-1.9	7,117	-0.03%
2021/05/07	1	42.45	0	0.00	42.50	1	7,085	0.01%
2021/05/06	2	42.15	0.1	42.07	41.70	1.9	7,103	0.03%
2021/05/04	1	39.80	11	40.22	40.90	-10	7,295	-0.14%
2021/05/03	1	42.00	0	0.00	41.80	1	7,214	0.01%
2021/04/28	2.2	42.70	1	42.55	42.70	1.2	7,152	0.02%
2021/04/27	23	42.41	0	0.00	42.55	23	7,270	0.32%
2021/04/26	3	42.80	3	42.47	43.25	0	7,365	0.00%
2021/04/23	30	41.28	1	41.85	41.10	29	7,273	0.40%
2021/04/22	7	44.26	13	43.25	43.00	-6	6,989	-0.09%
2021/04/21	1	48.50	4	48.50	48.50	-3	6,614	-0.05%
2021/04/20	2	48.75	5	48.80	48.80	-3	6,487	-0.05%
2021/04/19	0	0.00	2	49.00	48.75	-2	6,432	-0.03%
2021/04/16	3	47.57	5	47.48	47.85	-2	6,365	-0.03%
2021/04/15	0	0.00	4	46.83	46.55	-4	6,269	-0.06%
2021/04/14	6	45.38	24.7	45.04	45.70	-18.7	6,174	-0.30%
2021/04/13	2	46.43	4.3	46.30	45.85	-2.3	6,082	-0.04%
2021/04/12	1	47.10	3	47.18	46.75	-2	5,951	-0.03%
2021/04/09	2	45.80	2	45.50	46.35	0	5,797	0.00%
2021/04/08	0	0.00	5	45.00	45.00	-5	5,596	-0.09%
2021/04/07	9.2	44.25	8	44.43	44.50	1.2	5,526	0.02%
2021/04/06	3	43.05	3	43.00	43.10	0	5,414	0.00%
2021/03/31	0	0.00	2	42.80	42.80	-2	5,362	-0.04%
2021/03/30	2	42.90	1	42.85	42.85	1	5,364	0.02%
2021/03/29	0	0.00	3	42.55	42.70	-3	5,359	-0.06%
2021/03/26	1	42.20	0	0.00	42.25	1	5,357	0.02%
2021/03/24	1	41.55	11	41.92	41.85	-10	5,406	-0.18%
2021/03/23	1	42.15	9.2	42.25	42.15	-8.2	5,342	-0.15%
2021/03/22	8	42.50	23	42.51	42.65	-15	5,350	-0.28%
2021/03/19	15	42.85	1	42.90	42.80	14	5,381	0.26%
2021/03/18	0	0.00	1	42.60	42.65	-1	5,313	-0.02%
2021/03/17	3	42.75	2	42.63	42.60	1	5,379	0.02%
2021/03/16	13	42.77	9.5	42.59	42.65	3.5	5,455	0.06%
2021/03/15	5	41.97	3.2	41.55	42.45	1.9	5,319	0.03%
2021/03/12	14	40.14	0	0.00	40.50	14	5,182	0.27%
2021/03/11	49	39.73	1	39.65	39.65	48	5,186	0.93%
2021/03/10	8	39.17	0.1	39.30	39.25	7.9	5,238	0.15%
2021/03/09	3	39.02	1	39.20	39.20	2	5,255	0.04%
2021/03/08	1	38.35	0	0.00	38.40	1	5,232	0.02%
2021/03/05	10	38.40	3	38.35	38.40	7	5,256	0.13%
2021/03/04	6	38.70	0	0.00	38.60	6	5,328	0.11%
2021/03/02	2	39.30	10	39.47	39.00	-8	5,472	-0.15%
2021/02/26	2	38.60	1	38.60	38.85	1	5,470	0.02%
2021/02/25	2	38.30	3	37.95	38.25	-1	5,432	-0.02%
2021/02/24	1	38.30	10	38.15	38.05	-9	5,425	-0.17%
2021/02/23	0	0.00	3	38.20	38.40	-3	5,377	-0.06%
2021/02/22	6	38.82	4	38.45	38.50	2	5,335	0.04%
2021/02/19	0	0.00	11	37.20	37.45	-11	5,240	-0.21%
2021/02/18	6	37.05	30	36.97	37.10	-24	5,210	-0.46%
2021/02/17	6	36.70	18	36.37	36.65	-12	5,207	-0.23%
2021/02/05	0	0.00	1	35.95	35.95	-1	5,154	-0.02%
2021/02/04	7	35.75	19	35.90	36.00	-12	5,172	-0.23%
2021/02/03	5	34.80	0	0.00	34.90	5	5,093	0.10%
2021/01/29	2.1	35.21	22	35.06	34.85	-19.9	5,020	-0.40%
2021/01/28	5	35.91	6	35.88	35.80	-1	4,927	-0.02%
2021/01/27	14	36.82	2	36.78	36.85	12	4,836	0.25%
2021/01/26	46	36.91	11	36.37	36.70	35	4,746	0.74%
2021/01/25	3	35.75	8	35.89	36.00	-5	4,509	-0.11%
2021/01/22	0	0.00	2	35.45	35.65	-2	4,485	-0.04%
2021/01/21	2	35.15	9	35.35	35.20	-7	4,457	-0.16%
2021/01/20	16	35.65	0	0.00	35.50	16	4,432	0.36%
2021/01/19	28	35.81	8	35.68	35.95	20	4,299	0.47%
2021/01/14	0	0.00	2	35.15	35.20	-2	4,110	-0.05%
2021/01/13	4	35.25	4	35.20	35.15	0	4,080	0.00%
2021/01/12	2	35.60	0	0.00	35.00	2	4,043	0.05%
2021/01/11	0.3	35.00	11	35.06	35.20	-10.7	3,938	-0.27%
2021/01/08	8	34.61	1	34.60	34.70	7	3,852	0.18%
2021/01/07	0.5	34.10	4	34.20	34.20	-3.5	3,772	-0.09%
2021/01/06	0	0.00	2	33.90	33.85	-2	3,748	-0.05%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2021/01/04	2	34.38	0	0.00	34.45	2	3,696	0.05%
2020/12/31	0	0.00	2	34.35	34.30	-2	3,679	-0.05%
2020/12/30	0.2	34.30	0	0.00	34.25	0.2	3,667	0.01%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/24	1	34.50	3	34.55	34.45	-2	3,557	-0.06%
2020/12/23	2	34.00	5	34.10	34.00	-3	3,518	-0.09%
2020/12/22	0	0.00	1	34.10	33.95	-1	3,497	-0.03%
2020/12/21	1	34.30	4	34.23	34.30	-3	3,468	-0.09%
2020/12/17	5	34.65	0	0.00	34.70	5	3,358	0.15%
2020/12/16	4	34.85	83	34.75	34.95	-79	3,325	-2.38%
2020/12/15	2	34.55	0	0.00	34.20	2	3,237	0.06%
2020/12/14	0	0.00	2	34.88	34.90	-2	3,128	-0.06%
2020/12/11	0	0.00	2	34.93	34.60	-2	3,089	-0.06%
2020/12/10	2	34.88	2	34.80	34.80	0	2,972	0.00%
2020/12/09	1	34.15	5	34.25	34.40	-4	2,798	-0.14%
2020/12/08	0	0.00	1	33.40	33.75	-1	2,700	-0.04%
2020/12/07	11	33.75	1	34.10	33.90	10	2,640	0.38%
2020/12/04	60	33.30	0	0.00	33.40	60	2,541	2.36%
2020/12/03	0	0.00	2	33.25	32.90	-2	2,397	-0.08%
2020/12/01	0	0.00	6	32.58	32.60	-6	2,202	-0.27%
2020/11/30	1	32.60	2	32.65	32.60	-1	2,168	-0.05%
2020/11/26	5	32.41	14	32.59	32.40	-9	2,030	-0.44%
2020/11/25	14	31.60	16.8	31.63	31.60	-2.8	1,851	-0.15%
2020/11/24	2	31.40	0	0.00	31.25	2	1,763	0.11%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/17	1	31.10	1	30.95	30.95	0	1,668	0.00%
2020/11/16	30	31.10	2	31.05	31.05	28	1,704	1.64%
2020/11/13	3	30.58	1	30.65	30.70	2	1,684	0.12%
2020/11/12	3	30.65	0	0.00	30.55	3	1,671	0.18%
2020/11/06	0	0.00	4	30.25	30.30	-4	1,619	-0.25%
2020/10/30	0	0.00	6	30.62	30.30	-6	1,697	-0.35%
2020/10/29	0	0.00	1	29.85	30.20	-1	1,652	-0.06%
2020/10/28	1	30.15	1.3	30.38	30.20	-0.3	1,647	-0.02%
2020/10/27	3	30.20	8	30.06	30.20	-5	1,627	-0.31%
2020/10/26	0	0.00	3	29.85	30.00	-3	1,604	-0.19%
2020/10/22	5	29.30	0	0.00	29.65	5	1,616	0.31%
2020/10/12	0	0.00	10	29.90	29.90	-10	1,783	-0.56%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/10/06	0	0.00	1	29.30	29.35	-1	1,824	-0.05%
2020/10/05	0	0.00	6	29.19	29.15	-6	1,885	-0.32%
2020/09/28	5	29.10	0	0.00	29.30	5	2,069	0.24%
2020/09/25	2	29.05	2	29.15	29.05	0	2,164	0.00%
2020/09/21	6	29.51	0	0.00	29.50	6	2,272	0.26%
2020/09/18	2	29.63	0	0.00	29.50	2	2,301	0.09%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/16	3	29.50	7	29.55	29.50	-4	2,351	-0.17%
2020/09/15	1	29.60	0	0.00	29.55	1	2,392	0.04%
2020/09/11	5	29.62	0	0.00	29.55	5	2,664	0.19%
2020/09/10	20	29.70	0	0.00	29.65	20	2,676	0.75%
2020/09/09	60	29.70	1	29.70	29.75	59	2,701	2.18%
2020/09/08	20	29.85	0	0.00	29.90	20	2,741	0.73%
2020/09/07	90	29.90	0	0.00	29.90	90	2,783	3.23%
2020/09/04	10	29.90	0	0.00	30.00	10	2,820	0.35%
2020/09/02	0	0.00	1	30.00	30.00	-1	2,910	-0.03%
2020/09/01	1	29.70	0	0.00	29.75	1	2,988	0.03%
2020/08/24	3	29.65	0	0.00	29.75	3	3,412	0.09%
2020/08/21	7	29.46	0	0.00	29.50	7	3,454	0.20%
2020/08/20	1	29.20	0	0.00	29.25	1	3,487	0.03%
2020/08/18	1	30.35	0	0.00	30.35	1	3,458	0.03%
2020/08/12	0	0.00	5	29.95	30.15	-5	3,749	-0.13%
2020/08/11	5	30.30	0	0.00	30.25	5	3,777	0.13%
2020/08/06	0	0.00	6	29.95	29.90	-6	3,916	-0.15%
2020/08/03	6	29.79	0	0.00	29.80	6	4,123	0.15%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/27	1	29.30	0	0.00	29.35	1	4,399	0.02%
2020/07/24	1	29.65	0	0.00	29.60	1	4,502	0.02%
2020/07/16	0	0.00	14	30.00	30.00	-14	5,373	-0.26%
2020/07/13	1	30.30	10	30.30	30.30	-9	5,814	-0.15%
2020/07/10	0	0.00	1	30.25	30.20	-1	5,923	-0.02%
2020/07/08	1	30.55	7	30.60	30.60	-6	6,067	-0.10%
2020/07/07	11	30.69	0	0.00	30.55	11	6,140	0.18%
2020/07/06	2	31.00	1	30.90	30.75	1	6,167	0.02%
2020/07/03	0	0.00	1	30.25	30.80	-1	6,181	-0.02%
2020/07/02	1	30.10	1	30.15	30.15	0	6,161	0.00%
2020/07/01	0	0.00	0.3	30.05	30.00	-0.3	6,180	0.00%
2020/06/30	10	29.65	0	0.00	29.75	10	6,173	0.16%
2020/06/24	1	29.85	0	0.00	29.80	1	6,200	0.02%
2020/06/23	1	29.90	0	0.00	29.95	1	6,227	0.02%
2020/06/22	0	0.00	1	30.05	30.00	-1	6,242	-0.02%
2020/06/18	2	29.45	168	29.47	29.45	-166	6,153	-2.70%	大賣/鉅額交易
2020/06/17	8	29.80	0	0.00	29.80	8	6,076	0.13%
2020/06/16	169	29.88	0	0.00	29.85	169	6,135	2.75%	大買/鉅額交易
2020/06/15	1	30.00	3	29.92	29.70	-2	6,208	-0.03%
2020/06/11	3	30.35	0	0.00	30.05	3	6,262	0.05%
2020/06/10	1	30.50	1	30.70	30.70	0	6,292	0.00%
2020/06/09	0	0.00	160	30.70	30.65	-160	6,386	-2.51%	大賣/鉅額交易
2020/06/08	2	30.93	1	31.25	30.95	1	6,409	0.02%
2020/06/05	46	31.37	17	30.90	31.35	29	6,387	0.45%
2020/06/04	120	30.09	19	30.13	30.20	101	6,262	1.61%	大買/鉅額交易
2020/06/03	11	30.29	0	0.00	30.15	11	6,298	0.17%
2020/06/02	40	30.30	0	0.00	30.30	40	6,461	0.62%
2020/06/01	0	0.00	3	29.90	29.95	-3	6,431	-0.05%
2020/05/29	1	29.75	0	0.00	29.50	1	6,410	0.02%
2020/05/27	13	29.86	52	29.93	29.85	-39	6,349	-0.61%
2020/05/26	11	29.95	0	0.00	29.80	11	6,333	0.17%
2020/05/25	7	29.73	1	29.75	29.95	6	6,292	0.10%
2020/05/22	8	29.82	0	0.00	29.65	8	6,272	0.13%
2020/05/21	52	30.49	0	0.00	30.35	52	6,136	0.85%
2020/05/20	0	0.00	2	30.30	30.65	-2	6,054	-0.03%
2020/05/19	2	30.28	1	30.30	30.25	1	6,034	0.02%
2020/05/18	2	30.65	0	0.00	30.65	2	6,023	0.03%
2020/05/15	11	30.87	0	0.00	30.70	11	5,998	0.18%
2020/05/14	2.1	31.52	1	31.80	31.35	1.1	5,926	0.02%
2020/05/13	16.1	32.45	4	32.40	32.40	12.1	5,884	0.21%
2020/05/12	0	0.00	5	32.35	32.80	-5	5,851	-0.09%
2020/05/11	5	32.36	11	32.36	32.25	-6	5,803	-0.10%
2020/05/08	10	32.00	2	31.95	31.90	8	5,762	0.14%
2020/05/07	2	32.50	0	0.00	32.45	2	5,676	0.04%
2020/05/06	1	32.40	0	0.00	32.40	1	5,663	0.02%
2020/05/05	2.2	32.88	2	32.53	32.65	0.2	5,648	0.00%
2020/05/04	5	32.86	2	33.05	32.80	3	5,626	0.05%
2020/04/29	2	34.10	3	34.43	34.20	-1	5,545	-0.02%
2020/04/28	16	33.39	18.5	33.90	34.10	-2.5	5,516	-0.05%
2020/04/27	0	0.00	0.7	32.45	32.30	-0.7	5,336	-0.01%
2020/04/24	2	32.23	0	0.00	31.85	2	5,273	0.04%
2020/04/23	7	32.51	4	32.15	32.15	3	5,168	0.06%
2020/04/22	3	34.85	3	34.97	34.95	0	4,997	0.00%
2020/04/21	19	35.10	36	35.38	35.00	-17	4,864	-0.35%
2020/04/20	3	35.20	2	35.25	35.35	1	4,729	0.02%
2020/04/17	0	0.00	6	35.73	34.95	-6	4,768	-0.13%
2020/04/16	8	34.81	7	35.15	35.20	1	4,690	0.02%
2020/04/15	0	0.00	3.1	34.35	34.45	-3.1	4,536	-0.07%
2020/04/14	1	33.85	5.1	33.79	33.90	-4.1	4,471	-0.09%
2020/04/13	9	33.11	25	33.21	33.30	-16	4,367	-0.37%
2020/04/10	5	32.55	5	32.68	32.80	0	4,260	0.00%
2020/04/09	13	32.45	14	32.59	32.15	-1	4,234	-0.02%
2020/04/08	14	31.76	5	31.87	32.00	9	4,155	0.22%
2020/04/01	0	0.00	10	30.25	30.45	-10	3,919	-0.26%
2020/03/31	2	30.15	1	30.25	30.30	1	3,885	0.03%
2020/03/27	2	29.90	0	0.00	29.40	2	3,813	0.05%
2020/03/26	15	29.57	2	29.13	29.60	13	3,764	0.35%
2020/03/25	1	29.25	1	29.00	29.00	0	3,727	0.00%
2020/03/23	14	27.65	1	27.25	27.55	13	3,723	0.35%
2020/03/19	3	27.42	26	28.41	26.70	-23	3,643	-0.63%
2020/03/18	3	29.98	0	0.00	29.50	3	3,535	0.08%
2020/03/17	1	30.20	0	0.00	30.10	1	3,469	0.03%
2020/03/16	3	31.57	0.8	31.30	31.20	2.2	3,385	0.06%
2020/03/13	4	30.15	1.5	31.50	31.45	2.5	3,305	0.08%
2020/03/12	1	31.20	0	0.00	31.60	1	3,172	0.03%
2020/03/11	1	32.15	2	32.10	32.10	-1	3,074	-0.03%
2020/03/10	2	30.85	2	31.38	32.25	0	3,001	0.00%
2020/03/09	2	31.75	0	0.00	31.35	2	2,931	0.07%
2020/03/06	19	32.73	16	32.84	32.65	3	2,859	0.10%
2020/03/05	0	0.00	2	31.60	32.00	-2	2,628	-0.08%
2020/02/27	1	31.75	0	0.00	31.15	1	2,552	0.04%
2020/02/24	0	0.00	2	31.60	31.85	-2	2,488	-0.08%
2020/02/21	1	31.85	0	0.00	31.75	1	2,475	0.04%
2020/02/20	1	32.00	0	0.00	32.05	1	2,472	0.04%
2020/02/19	2	31.90	4	32.09	32.05	-2	2,476	-0.08%
2020/02/18	1	32.10	0	0.00	31.70	1	2,433	0.04%
2020/02/17	0	0.00	33	32.05	32.10	-33	2,500	-1.32%
2020/02/14	1	32.05	2	32.05	32.05	-1	2,553	-0.04%
2020/02/13	0	0.00	5	31.82	31.50	-5	2,495	-0.20%
2020/02/12	0	0.00	1	31.55	31.55	-1	2,467	-0.04%
2020/02/11	0	0.00	1	31.10	31.05	-1	2,449	-0.04%
2020/02/10	2	30.75	0	0.00	30.65	2	2,437	0.08%
2020/02/07	5	31.54	4	31.24	31.05	1	2,413	0.04%
2020/02/05	3	31.62	0	0.00	31.80	3	2,342	0.13%
2020/02/04	11	31.90	0	0.00	31.80	11	2,303	0.48%
2020/02/03	1	32.10	0	0.00	32.05	1	2,265	0.04%
2020/01/31	4	31.83	6.7	32.57	32.70	-2.7	2,152	-0.12%
2020/01/30	1	30.95	0	0.00	30.65	1	2,032	0.05%
2020/01/20	0	32.30	0	0.00	32.30	0	1,955	0.00%
2020/01/16	1	32.00	1	32.20	32.20	0	1,892	0.00%
2020/01/15	1	31.80	1	31.90	31.80	0	1,854	0.00%
2020/01/14	0	0.00	1	32.05	32.30	-1	1,826	-0.05%
2020/01/13	4	32.18	3	32.07	32.05	1	1,766	0.06%
2020/01/10	0	0.00	1	31.55	31.75	-1	1,607	-0.06%
2020/01/09	1	31.40	2	31.40	31.15	-1	1,515	-0.07%
2020/01/08	0	0.00	1	31.20	31.15	-1	1,452	-0.07%
2020/01/06	0	0.00	0	30.75	30.75	0	1,373	0.00%
2020/01/02	3	30.35	0	0.00	30.40	3	1,331	0.23%
2019/12/26	0	0.00	2	30.10	30.10	-2	1,525	-0.13%
2019/12/19	1	30.05	0	0.00	30.10	1	1,518	0.07%
2019/12/18	1	30.25	10	30.08	30.30	-9	1,499	-0.60%
2019/12/17	5	29.85	0	0.00	29.80	5	1,421	0.35%
2019/12/13	0	0.00	4	29.35	29.30	-4	1,376	-0.29%
2019/11/29	1	29.60	0	0.00	29.65	1	1,476	0.07%
2019/11/28	1	29.95	0	0.00	29.90	1	1,474	0.07%
2019/11/15	0	0.00	5	29.80	29.80	-5	1,518	-0.33%
2019/11/14	15	30.13	10	30.20	29.80	5	1,508	0.33%
2019/11/13	2	29.50	2	29.90	30.10	0	1,460	0.00%
2019/11/12	1	29.00	0	0.00	29.05	1	1,432	0.07%
2019/11/06	1	29.05	0	0.00	29.00	1	1,489	0.07%
2019/11/04	1	29.05	0	0.00	29.20	1	1,509	0.07%
2019/10/28	10	29.50	10	29.48	29.60	0	1,567	0.00%
2019/10/23	0	0.00	1	29.65	29.65	-1	1,638	-0.06%
2019/10/21	1	29.55	0	0.00	29.45	1	1,741	0.06%
2019/10/15	2	28.75	2	28.85	28.75	0	2,177	0.00%
2019/10/07	3	30.35	2	30.30	30.40	1	2,407	0.04%
2019/10/04	0	0.00	1	30.55	30.60	-1	2,442	-0.04%
2019/10/03	2	30.03	0	0.00	30.15	2	2,407	0.08%
2019/10/02	1	29.35	0	0.00	29.80	1	2,413	0.04%
2019/09/26	0	0.00	1	29.15	29.20	-1	2,433	-0.04%
2019/09/25	1	29.15	0	0.00	29.05	1	2,450	0.04%
2019/09/24	1	29.50	0	0.00	29.10	1	2,488	0.04%
2019/09/23	1	29.45	1	29.35	29.45	0	2,490	0.00%
2019/09/11	2	29.53	0	0.00	29.15	2	2,509	0.08%
2019/09/10	0	0.00	10	28.90	28.95	-10	2,450	-0.41%
2019/08/26	0	0.00	10	28.40	28.35	-10	2,655	-0.38%
2019/08/16	0	0.00	1	28.50	28.55	-1	2,650	-0.04%
2019/08/14	0	0.00	1	28.00	28.45	-1	2,579	-0.04%
2019/08/12	30	27.80	0	0.00	27.70	30	2,534	1.18%
2019/08/08	0	0.00	0	27.85	27.85	0	2,533	0.00%
2019/08/06	1	26.80	0	0.00	27.10	1	2,544	0.04%
2019/08/05	1	27.60	0	0.00	27.45	1	2,559	0.04%
2019/08/01	2	28.20	0	0.00	28.20	2	2,587	0.08%
2019/07/31	1	27.77	5	27.75	28.20	-4	2,588	-0.15%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/26	0	0.00	2	28.23	28.40	-2	2,555	-0.08%
2019/07/25	1	27.70	0	0.00	28.15	1	2,537	0.04%
2019/07/24	2	27.95	0	0.00	27.85	2	2,508	0.08%
2019/07/23	2	28.60	0	0.00	28.35	2	2,458	0.08%
2019/07/22	1	28.90	11	28.90	28.70	-10	2,423	-0.41%
2019/07/19	7	31.85	22	31.91	31.90	-15	2,284	-0.66%
2019/07/18	1	31.95	21	32.11	31.85	-20	2,149	-0.93%
2019/07/17	0	0.00	12	32.03	32.20	-12	2,049	-0.59%
2019/07/16	1	32.35	11	32.85	32.35	-10	1,984	-0.50%
2019/07/15	0	0.00	10	32.78	32.80	-10	1,896	-0.53%
2019/07/12	0	0.00	1	33.15	33.00	-1	1,835	-0.05%
2019/07/11	0	0.00	1	32.95	32.90	-1	1,780	-0.06%
2019/07/10	0	0.00	7	32.50	32.55	-7	1,741	-0.40%
2019/07/08	2	31.95	0	0.00	31.85	2	1,686	0.12%
2019/07/04	10	32.15	0	0.00	32.25	10	1,926	0.52%
2019/07/03	0	0.00	7	32.10	32.05	-7	1,917	-0.37%
2019/07/01	0	0.00	5	31.75	31.80	-5	1,903	-0.26%
2019/06/25	0	0.00	100	31.40	31.40	-100	1,910	-5.24%
2019/06/24	1	31.30	0	0.00	31.40	1	1,923	0.05%
2019/06/17	1	31.10	0	0.00	31.35	1	2,048	0.05%
2019/06/13	0	0.00	2	31.13	31.20	-2	2,120	-0.09%
2019/06/12	0	0.00	6	30.66	30.90	-6	2,211	-0.27%
2019/06/10	3	30.00	1	30.15	30.20	2	2,288	0.09%
2019/06/06	3	31.35	0	0.00	31.30	3	2,289	0.13%
2019/06/04	0	0.00	2	31.20	31.35	-2	2,361	-0.08%
2019/06/03	2	31.33	16	31.33	31.20	-14	2,374	-0.59%
2019/05/30	1	30.95	0	0.00	31.20	1	2,360	0.04%
2019/05/29	6	31.10	2	31.05	30.80	4	2,366	0.17%
2019/05/20	2	29.90	0	0.00	29.90	2	2,366	0.08%
2019/05/15	0	0.00	40	30.08	30.10	-40	2,392	-1.67%
2019/05/14	0	0.00	2	28.65	29.75	-2	2,401	-0.08%
2019/05/13	3	29.47	3	30.05	29.40	0	2,399	0.00%
2019/05/10	3	30.38	2	30.70	29.95	1	2,435	0.04%
2019/05/09	2	30.75	0	0.00	30.70	2	2,404	0.08%
2019/05/08	0	0.00	1	30.95	31.00	-1	2,399	-0.04%
2019/05/06	2	30.80	0	0.00	30.65	2	2,409	0.08%
2019/05/03	1	31.00	0	0.00	31.00	1	2,396	0.04%
2019/05/02	2	31.10	0	0.00	31.00	2	2,395	0.08%
2019/04/30	1	30.65	0	0.00	30.80	1	2,392	0.04%
2019/04/29	2	30.95	3	30.85	30.80	-1	2,402	-0.04%
2019/04/26	10	31.10	0	0.00	31.15	10	2,396	0.42%
2019/04/22	3	31.40	0	0.00	31.40	3	2,405	0.12%
2019/04/19	0	0.00	10	31.35	31.35	-10	2,411	-0.41%
2019/04/18	0	0.00	1	31.50	31.20	-1	2,408	-0.04%
2019/04/17	2	31.35	0	0.00	31.55	2	2,414	0.08%
2019/04/15	0	0.00	1	31.50	31.35	-1	2,359	-0.04%
2019/04/12	1	31.60	0	0.00	31.60	1	2,334	0.04%
2019/04/11	11	31.98	60	32.08	32.00	-49	2,301	-2.13%
2019/04/10	20	31.54	4	31.28	31.70	16	2,097	0.76%
2019/04/09	5	31.30	0	0.00	31.50	5	1,993	0.25%
2019/04/08	5	31.40	2	31.40	31.45	3	1,977	0.15%
2019/04/03	1	31.30	0	0.00	31.45	1	1,959	0.05%
2019/04/01	5	31.60	0	0.00	31.45	5	1,925	0.26%
2019/03/29	1	31.35	0	0.00	31.40	1	1,894	0.05%
2019/03/27	0	0.00	20	31.20	31.30	-20	1,866	-1.07%
2019/03/26	1	31.20	10	31.25	31.25	-9	1,853	-0.49%
2019/03/25	2	30.80	0	0.00	30.80	2	1,823	0.11%
2019/03/22	2	30.70	0	0.00	30.65	2	1,773	0.11%
2019/03/21	1	30.65	4	30.40	30.70	-3	1,747	-0.17%
2019/03/20	1	30.40	0	0.00	30.45	1	1,717	0.06%
2019/03/19	4	30.80	0	0.00	30.75	4	1,672	0.24%
2019/03/18	7	30.61	1	30.65	30.65	6	1,637	0.37%
2019/03/15	4	30.11	0	0.00	30.25	4	1,583	0.25%
2019/03/14	4	29.71	0	0.00	29.60	4	1,507	0.27%
2019/03/12	1	29.50	1	29.70	29.90	0	1,430	0.00%
2019/03/11	1	28.80	0	0.00	29.00	1	1,363	0.07%
2019/03/08	1	29.05	1	29.10	29.10	0	1,362	0.00%
2019/03/07	0	0.00	2	30.00	29.85	-2	1,325	-0.15%
2019/03/06	2	30.10	0	0.00	30.15	2	1,313	0.15%
2019/02/25	1	30.15	0	0.00	30.20	1	1,276	0.08%
2019/02/22	0	0.00	5	29.60	29.75	-5	1,244	-0.40%
2019/02/19	0	0.00	15	29.40	29.40	-15	1,236	-1.21%
2019/02/18	0	0.00	4	29.38	29.35	-4	1,242	-0.32%
2019/02/14	2	29.60	0	0.00	29.70	2	1,271	0.16%
2019/02/11	0	0.00	3	29.70	29.90	-3	1,305	-0.23%
2019/01/29	1	28.70	0	0.00	29.20	1	1,296	0.08%
2019/01/28	0	0.00	9	29.10	29.05	-9	1,321	-0.68%
2019/01/25	2	28.85	1	28.95	29.05	1	1,388	0.07%
2019/01/22	3	28.75	0	0.00	28.75	3	1,439	0.21%
2019/01/21	1	28.85	0	0.00	28.85	1	1,459	0.07%
2019/01/18	0	0.00	3	28.85	28.85	-3	1,462	-0.21%
2019/01/17	0	0.00	3	28.73	28.75	-3	1,504	-0.20%
2019/01/15	0	0.00	5	28.35	28.40	-5	1,606	-0.31%
2019/01/14	1	28.15	0	0.00	28.15	1	1,605	0.06%
2019/01/04	2	26.55	2	26.95	27.25	0	1,618	0.00%
2019/01/03	3	27.00	0	0.00	26.95	3	1,684	0.18%
2019/01/02	2	27.25	0	0.00	27.05	2	1,697	0.12%
2018/12/28	30	27.05	0	0.00	27.05	30	1,713	1.75%
2018/12/19	20	27.65	0	0.00	27.55	20	1,784	1.12%
2018/12/18	10	28.10	0	0.00	27.90	10	1,778	0.56%
2018/12/13	2	28.95	0	0.00	28.85	2	1,803	0.11%
2018/12/10	20	27.85	0	0.00	28.15	20	1,881	1.06%
2018/12/06	3	29.00	0	0.00	28.85	3	1,886	0.16%
2018/12/05	30	29.61	0	0.00	29.75	30	1,882	1.59%
2018/11/22	2	28.80	0	0.00	28.90	2	2,033	0.10%
2018/11/16	0	0.00	1	29.25	29.30	-1	2,127	-0.05%
2018/11/15	0	0.00	1	29.15	29.20	-1	2,169	-0.05%
2018/11/09	0	0.00	1	28.50	28.75	-1	2,291	-0.04%
2018/11/08	0	0.00	3	28.75	28.80	-3	2,311	-0.13%
2018/11/02	1	28.30	11	28.36	28.25	-10	2,863	-0.35%
2018/11/01	4	26.69	0	0.00	27.00	4	3,140	0.13%
2018/10/29	10	25.50	0	0.00	25.20	10	3,446	0.29%
2018/10/16	20	28.15	0	0.00	28.30	20	3,752	0.53%
2018/10/15	0	0.00	2	28.30	28.20	-2	3,820	-0.05%
2018/10/12	1	27.50	0	0.00	28.20	1	3,901	0.03%
2018/10/11	7	27.90	0	0.00	27.20	7	4,065	0.17%
2018/10/09	4	29.50	0	0.00	29.55	4	4,426	0.09%
2018/10/08	1	29.65	0	0.00	29.65	1	4,992	0.02%
2018/10/05	0	0.00	8	29.20	29.40	-8	5,049	-0.16%
2018/10/03	2	29.90	0	0.00	29.80	2	5,070	0.04%
2018/10/01	0	0.00	5	30.00	30.20	-5	5,161	-0.10%
2018/09/27	0	0.00	5	29.95	29.95	-5	5,488	-0.09%
2018/09/21	3	30.00	0	0.00	30.15	3	5,600	0.05%
2018/09/20	0	0.00	1	30.05	30.10	-1	5,614	-0.02%
2018/09/19	5	30.10	0	0.00	30.10	5	5,634	0.09%
2018/09/18	2	30.10	0	0.00	30.00	2	5,638	0.04%
2018/09/17	2	30.20	0	0.00	30.25	2	5,655	0.04%
2018/09/13	1	29.10	0	0.00	29.20	1	5,676	0.02%
2018/09/12	1	29.05	0	0.00	29.20	1	5,701	0.02%
2018/09/10	5	28.60	1	28.70	28.75	4	5,834	0.07%
2018/09/07	1	30.20	0	0.00	29.80	1	5,964	0.02%
2018/09/06	1	30.50	0	0.00	30.25	1	5,992	0.02%
2018/09/05	0	0.00	1	31.05	31.05	-1	6,064	-0.02%
2018/09/03	0	0.00	1	31.15	31.10	-1	6,211	-0.02%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/29	20	31.55	20	31.40	31.40	0	6,362	0.00%
2018/08/28	0	0.00	8	31.10	31.30	-8	6,421	-0.12%
2018/08/24	1	30.30	0	0.00	30.10	1	6,430	0.02%
2018/08/22	0	0.00	34	30.69	30.55	-34	6,519	-0.52%
2018/08/21	5	30.85	0	0.00	30.85	5	6,556	0.08%
2018/08/20	3	30.18	0	0.00	30.05	3	6,568	0.05%
2018/08/17	2	31.08	1	31.00	30.85	1	6,561	0.02%
2018/08/16	2	31.55	0	0.00	31.30	2	6,545	0.03%
2018/08/15	2	31.75	4	31.65	31.75	-2	6,574	-0.03%
2018/08/13	6	31.98	0	0.00	31.85	6	6,799	0.09%
2018/08/10	0	0.00	2	32.75	32.85	-2	6,732	-0.03%
2018/08/09	29	32.50	4	32.24	32.25	25	6,717	0.37%
2018/08/08	4	35.01	1	35.10	34.95	3	6,375	0.05%
2018/08/07	2	34.95	2	35.25	35.25	0	6,099	0.00%
2018/08/06	4	35.19	11	35.25	35.25	-7	6,028	-0.12%
2018/08/03	3	35.17	10	35.23	35.15	-7	6,005	-0.12%
2018/08/02	0	0.00	1	34.80	34.75	-1	6,118	-0.02%
2018/08/01	6	35.13	0	0.00	35.05	6	6,234	0.10%
2018/07/31	0	0.00	2	34.55	34.55	-2	6,215	-0.03%
2018/07/27	3	34.50	0	0.00	34.50	3	6,171	0.05%
2018/07/26	0	0.00	2	34.60	34.65	-2	6,149	-0.03%
2018/07/25	100	34.67	0	0.00	34.70	100	6,156	1.62%
2018/07/24	0	0.00	3	34.40	34.55	-3	6,137	-0.05%
2018/07/23	6	34.13	12	34.22	34.15	-6	6,120	-0.10%
2018/07/20	6	35.02	14	35.04	34.70	-8	6,010	-0.13%
2018/07/19	2	34.88	58.5	35.19	35.20	-56.5	5,960	-0.95%
2018/07/18	7	36.28	9	36.13	35.50	-2	5,928	-0.03%
2018/07/17	25	37.15	15	36.96	36.60	10	5,762	0.17%
2018/07/16	62.5	35.92	31	36.63	36.60	31.5	5,339	0.59%
2018/07/13	0	0.00	2	34.70	34.55	-2	4,786	-0.04%
2018/07/12	0	0.00	5	34.50	34.45	-5	4,748	-0.11%
2018/07/10	2	33.80	0	0.00	34.25	2	4,786	0.04%
2018/07/09	3	34.15	1	34.00	33.85	2	4,843	0.04%
2018/07/06	31	33.46	0	0.00	34.20	31	4,826	0.64%
2018/07/05	5	34.97	5	34.89	34.10	0	4,768	0.00%
2018/07/04	1	33.80	0	0.00	34.35	1	4,750	0.02%
2018/07/03	3	34.05	0	0.00	33.80	3	4,754	0.06%
2018/07/02	0	0.00	79	34.44	34.20	-79	4,765	-1.66%
2018/06/29	0	0.00	3.2	34.23	34.25	-3.2	4,793	-0.07%
2018/06/27	0	0.00	1	33.90	33.90	-1	4,847	-0.02%
2018/06/26	2	33.70	0	0.00	33.90	2	4,891	0.04%
2018/06/25	1	34.45	0.1	34.85	34.35	0.9	4,966	0.02%
2018/06/22	23	34.41	19	34.40	34.40	4	5,060	0.08%
2018/06/20	2	34.23	3	34.15	34.30	-1	5,211	-0.02%
2018/06/19	8	33.89	0	0.00	33.95	8	5,243	0.15%
2018/06/15	13	34.89	0	0.00	34.45	13	5,246	0.25%
2018/06/14	2	34.50	2	34.55	34.55	0	5,173	0.00%
2018/06/13	0	0.00	4.1	34.45	34.45	-4.1	5,513	-0.07%
2018/06/11	50	33.58	0	0.00	33.45	50	5,726	0.87%
2018/06/07	10	33.95	46	33.83	33.60	-36	6,123	-0.59%
2018/06/06	0	0.00	7	33.45	33.40	-7	6,089	-0.11%
2018/06/04	0	0.00	1	33.20	33.30	-1	6,065	-0.02%
2018/06/01	1	33.00	2	33.13	33.15	-1	6,206	-0.02%
2018/05/31	2	33.15	10	33.10	33.25	-8	6,201	-0.13%
2018/05/30	2	33.00	0	0.00	33.05	2	6,207	0.03%
2018/05/29	2	32.75	1	32.65	32.75	1	6,144	0.02%
2018/05/25	0	0.00	1	33.35	33.30	-1	6,073	-0.02%
2018/05/24	0	0.00	0.8	34.90	33.50	-0.8	6,061	-0.01%
2018/05/23	5	33.82	7	33.89	33.90	-2	6,042	-0.03%
2018/05/22	17	34.44	91	34.30	34.30	-74	6,002	-1.23%
2018/05/21	2	33.40	5	33.69	34.15	-3	5,877	-0.05%
2018/05/18	4	33.53	0	0.00	33.40	4	5,764	0.07%
2018/05/17	21	33.64	7	33.76	33.70	14	5,793	0.24%
2018/05/16	7.1	33.16	0	0.00	33.05	7.1	5,779	0.12%
2018/05/15	2	33.08	2.2	33.00	33.00	-0.2	5,915	0.00%
2018/05/14	89	33.47	0	0.00	33.50	89	5,932	1.50%
2018/05/11	0	0.00	5	33.58	33.70	-5	5,881	-0.09%
2018/05/10	9	33.76	7	33.66	33.55	2	5,847	0.03%
2018/05/09	11	32.97	7	32.96	33.00	4	5,625	0.07%
2018/05/08	10	32.50	10	32.16	32.15	0	5,456	0.00%
2018/05/07	2	32.00	0	0.00	32.00	2	5,402	0.04%
2018/05/04	0	0.00	3	32.00	32.00	-3	5,384	-0.06%
2018/05/02	0	0.00	0	31.85	31.85	0	5,367	0.00%
2018/04/30	1	31.80	0	31.90	31.85	1	5,336	0.02%
2018/04/24	2	31.50	1	30.35	31.40	1	5,305	0.02%
2018/04/23	0	0.00	2	31.88	32.00	-2	5,305	-0.04%
2018/04/13	31	32.68	0	0.00	31.95	31	5,233	0.59%
2018/04/12	2	32.60	1	32.60	32.65	1	5,350	0.02%
2018/04/09	0.2	32.15	0	0.00	32.15	0.2	5,142	0.00%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	8	32.05	32.00	-8	5,080	-0.16%
2018/03/31	9	31.93	0	0.00	31.95	9	5,059	0.18%
2018/03/29	6	31.89	0	0.00	31.85	6	5,005	0.12%
2018/03/28	20	31.75	0	0.00	31.75	20	5,058	0.40%
2018/03/27	3	31.68	0	0.00	31.65	3	5,066	0.06%
2018/03/26	94	31.86	12	31.75	31.70	82	5,282	1.55%
2018/03/23	2	30.60	1	31.70	31.75	1	5,348	0.02%
2018/03/22	0	0.00	11	31.84	31.30	-11	5,213	-0.21%
2018/03/21	5	31.90	13	31.90	31.80	-8	5,155	-0.16%
2018/03/20	0	31.80	0	0.00	31.80	0	5,128	0.00%
2018/03/19	12	32.15	27	32.12	31.45	-15	5,051	-0.30%
2018/03/16	0	0.00	8	30.94	31.30	-8	4,629	-0.17%
2018/03/15	3	30.67	8	30.71	30.70	-5	4,303	-0.12%
2018/03/14	14	30.39	10	30.37	30.30	4	4,206	0.10%
2018/03/13	21	29.99	5	29.95	30.35	16	4,003	0.40%
2018/03/12	0	0.00	5	29.55	29.35	-5	3,788	-0.13%
2018/03/07	1	29.25	5	28.85	28.75	-4	3,778	-0.11%
2018/03/05	0	0.00	5	28.35	28.30	-5	3,809	-0.13%
2018/02/26	0	0.00	5	27.80	27.85	-5	4,217	-0.12%
2018/02/23	5	26.95	0	0.00	27.40	5	4,253	0.12%
2018/02/07	6	26.48	0	0.00	26.15	6	4,319	0.14%
2018/02/06	2	28.30	0	0.00	27.45	2	4,217	0.05%
2018/02/02	4	29.15	0	0.00	29.10	4	4,275	0.09%
2018/02/01	0	0.00	5	28.60	29.00	-5	4,318	-0.12%
2018/01/30	2	28.75	0	0.00	28.70	2	4,565	0.04%
2018/01/24	0	0.00	1	28.75	28.90	-1	5,047	-0.02%
2018/01/22	0	0.00	3	28.90	28.85	-3	5,289	-0.06%
2018/01/18	4	29.05	0	0.00	29.05	4	5,477	0.07%
2018/01/17	2	29.20	0	0.00	28.90	2	5,670	0.04%
2018/01/16	3	28.50	1	28.55	28.55	2	5,877	0.03%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/11	0	0.00	1	28.10	28.20	-1	6,747	-0.01%
2018/01/10	0	0.00	2	28.08	28.15	-2	7,126	-0.03%
2018/01/09	0	0.00	10	28.30	28.40	-10	7,647	-0.13%
2018/01/08	12	28.06	23	28.05	28.05	-11	7,961	-0.14%
2018/01/05	0	0.00	1	30.05	30.05	-1	7,849	-0.01%
2018/01/03	0	0.00	10	30.25	30.15	-10	8,070	-0.12%
2018/01/02	20	29.96	0.3	30.10	30.20	19.7	8,132	0.24%