至上 (8112)-大昌-樹林券商分點個股進出

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
88.2
漲跌
▲0.4
漲幅
+0.46%
成交量
9,757張
產業
上市電子通路類股
856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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	31	87.93	36	88.73	88.20	-5	12,058	-0.04%
2024/04/29	13	85.86	17	86.59	87.80	-4	11,962	-0.03%
2024/04/26	1	84.30	3	84.90	85.10	-2	11,860	-0.02%
2024/04/25	1	84.90	35	84.50	84.00	-34	11,859	-0.29%
2024/04/24	1	84.70	11	84.44	85.10	-10	11,984	-0.08%
2024/04/23	1	81.60	0	0.00	82.10	1	12,113	0.01%
2024/04/22	35	82.04	5	80.00	80.80	30	12,137	0.25%
2024/04/19	11	81.74	3	81.87	81.90	8	12,135	0.07%
2024/04/18	9	83.93	25	84.21	83.20	-16	11,973	-0.13%
2024/04/17	24	83.73	16	83.89	84.00	8	11,941	0.07%
2024/04/16	30	83.63	14	83.25	82.90	16	11,834	0.14%
2024/04/15	16	84.44	13.1	84.64	85.90	3	11,654	0.03%
2024/04/12	10	85.88	10	86.28	86.60	0	11,465	0.00%
2024/04/11	40	84.20	25.3	84.12	85.20	14.7	11,171	0.13%
2024/04/10	16	83.35	41.1	84.25	82.10	-25.1	10,944	-0.23%
2024/04/09	35.1	81.78	20.1	82.51	83.50	15	10,705	0.14%
2024/04/08	8	78.74	12	78.17	78.50	-4	10,139	-0.04%
2024/04/02	12	74.97	6	74.90	74.80	6	9,974	0.06%
2024/04/01	0	0.00	20	73.84	73.60	-20	10,070	-0.20%
2024/03/29	15	73.56	3	72.97	72.80	12	10,095	0.12%
2024/03/28	2	74.75	0	0.00	74.00	2	10,153	0.02%
2024/03/27	0	0.00	7	73.54	74.00	-7	10,307	-0.07%
2024/03/26	13	73.63	9	74.03	73.70	4	10,381	0.04%
2024/03/25	1	75.40	26	75.42	75.40	-25	10,358	-0.24%
2024/03/22	17.1	74.87	15.6	75.30	75.60	1.5	10,620	0.01%
2024/03/21	27	74.39	45	75.13	77.00	-18	10,519	-0.17%
2024/03/20	12.4	71.56	12	71.66	71.70	0.4	10,233	0.00%
2024/03/19	29.3	72.61	43.3	72.87	72.10	-14	10,525	-0.13%
2024/03/18	11	69.90	11.5	69.94	70.10	-0.5	10,986	0.00%
2024/03/15	1	67.80	0	0.00	68.10	1	11,822	0.01%
2024/03/14	3.1	67.30	0	0.00	67.40	3.1	12,565	0.02%
2024/03/13	4.8	68.70	18	69.07	68.40	-13.2	13,150	-0.10%
2024/03/12	33	69.84	16.7	70.36	69.60	16.3	12,989	0.13%
2024/03/11	14	68.71	26	68.70	68.60	-12	12,537	-0.10%
2024/03/08	26.2	67.81	28.3	67.66	66.80	-2.1	12,335	-0.02%
2024/03/07	40.7	68.33	35	69.64	67.50	5.7	12,051	0.05%
2024/03/06	21	66.30	8	66.33	66.90	13	11,467	0.11%
2024/03/05	2	64.55	0.2	65.10	64.40	1.9	11,470	0.02%
2024/03/04	7.2	64.33	16	64.33	64.00	-8.9	11,550	-0.08%
2024/03/01	9	62.71	4	63.08	62.60	5	11,375	0.04%
2024/02/29	9	62.69	4	63.10	62.40	5	11,336	0.04%
2024/02/27	10	61.66	9	61.81	61.70	1	11,206	0.01%
2024/02/26	5	62.40	5	62.22	62.30	0	11,166	0.00%
2024/02/23	2	63.30	5	64.24	63.10	-3	11,113	-0.03%
2024/02/22	7	62.80	2	63.20	63.20	5	11,086	0.05%
2024/02/21	0	0.00	2	63.80	63.20	-2	11,063	-0.02%
2024/02/20	6	64.60	22	64.02	63.60	-16	11,038	-0.14%
2024/02/19	10	63.80	13	64.36	64.80	-3	10,812	-0.03%
2024/02/16	14	62.13	9	62.48	62.70	5	10,652	0.05%
2024/02/15	8	61.19	8	61.71	61.90	0	10,601	0.00%
2024/02/02	0	0.00	2	60.80	60.80	-2	10,572	-0.02%
2024/01/30	5	60.70	5	60.24	60.10	0	10,621	0.00%
2024/01/29	2	60.65	0	0.00	60.90	2	10,612	0.02%
2024/01/25	0	0.00	3.2	60.78	60.20	-3.2	10,653	-0.03%
2024/01/24	5	61.10	0	0.00	61.30	5	10,710	0.05%
2024/01/23	15	62.13	12	61.72	61.70	3	10,759	0.03%
2024/01/22	4	62.48	1	62.10	62.50	3	10,750	0.03%
2024/01/19	5	61.20	2	60.75	60.90	3	10,686	0.03%
2024/01/18	8	61.56	20	60.90	60.70	-12	10,683	-0.11%
2024/01/17	14	63.49	3	63.83	63.90	11	10,517	0.10%
2024/01/16	12	63.18	3	63.33	63.70	9	10,256	0.09%
2024/01/15	16	62.77	6	63.08	63.00	10	10,200	0.10%
2024/01/12	0	0.00	1	61.50	61.50	-1	10,128	-0.01%
2024/01/11	1	61.10	1	60.70	61.30	0	10,142	0.00%
2024/01/09	0	0.00	11	61.24	61.30	-11	10,148	-0.11%
2024/01/08	10	60.56	8	60.95	61.10	2	10,164	0.02%
2024/01/05	16	61.81	0	0.00	61.00	16	10,189	0.16%
2024/01/04	1	61.50	0	0.00	61.30	1	10,082	0.01%
2024/01/03	1	61.10	4	61.10	60.80	-3	10,060	-0.03%
2024/01/02	1	60.90	15	60.57	61.10	-14	10,074	-0.14%
2023/12/29	7	60.16	2	60.80	60.50	5	10,050	0.05%
2023/12/28	5	59.70	2	59.50	59.70	3	10,007	0.03%
2023/12/27	13	60.18	1	60.40	60.30	12	10,084	0.12%
2023/12/26	3	59.50	4	59.18	59.70	-1	9,984	-0.01%
2023/12/25	5.2	59.28	0	0.00	59.00	5.2	9,956	0.05%
2023/12/22	11	59.61	3	59.60	59.90	8	9,845	0.08%
2023/12/21	5.3	59.95	3	59.60	60.00	2.3	9,801	0.02%
2023/12/20	3	60.83	1	61.20	60.80	2	9,808	0.02%
2023/12/19	7.1	61.53	6	62.22	61.30	1.1	9,707	0.01%
2023/12/18	8.2	65.52	5	66.80	65.10	3.2	9,440	0.03%
2023/12/15	14.3	68.25	2	68.60	68.00	12.3	9,308	0.13%
2023/12/14	11	70.95	30.1	71.38	71.10	-19.1	9,309	-0.20%
2023/12/13	23	71.25	35	71.52	71.50	-12	8,959	-0.13%
2023/12/12	38.1	69.39	37	68.89	68.90	1.1	8,387	0.01%
2023/12/11	38	64.94	45.2	67.38	68.30	-7.2	7,654	-0.09%
2023/12/08	25	60.10	36.4	61.07	62.10	-11.4	6,960	-0.16%
2023/12/07	1	56.40	6	56.55	56.50	-5	6,457	-0.08%
2023/12/06	15	56.04	11	55.80	55.80	4	6,522	0.06%
2023/12/04	0	0.00	20	56.30	55.90	-20	7,563	-0.26%
2023/12/01	5	55.80	5	55.90	55.90	0	8,376	0.00%
2023/11/30	51	56.27	26	56.05	55.90	25	8,432	0.30%
2023/11/29	2	55.75	27.2	55.30	55.70	-25.2	8,175	-0.31%
2023/11/24	0	0.00	4	53.30	53.20	-4	8,068	-0.05%
2023/11/22	6	54.00	0	0.00	53.30	6	8,151	0.07%
2023/11/21	0	0.00	1	54.40	54.40	-1	8,222	-0.01%
2023/11/20	6	54.00	11.2	53.99	54.40	-5.2	8,278	-0.06%
2023/11/17	1	53.40	0	0.00	53.40	1	8,290	0.01%
2023/11/16	7	53.01	1	53.10	53.50	6	8,289	0.07%
2023/11/15	0	0.00	2	54.00	53.30	-2	8,305	-0.02%
2023/11/14	10	53.64	0	0.00	53.60	10	8,334	0.12%
2023/11/13	8	53.28	0	0.00	53.20	8	8,409	0.10%
2023/11/10	0	0.00	0.1	53.80	53.60	-0.1	8,459	0.00%
2023/11/09	1	53.90	1	54.60	54.10	0	8,586	0.00%
2023/11/07	7	54.30	8	54.10	54.30	-1	9,019	-0.01%
2023/11/02	5	56.40	5	55.90	55.90	0	9,323	0.00%
2023/11/01	18	56.05	5	56.20	56.20	13	9,300	0.14%
2023/10/31	0	0.00	1	55.70	55.60	-1	9,213	-0.01%
2023/10/30	0	0.00	7	55.20	55.40	-7	9,174	-0.08%
2023/10/27	0	0.00	3	54.10	54.30	-3	9,179	-0.03%
2023/10/26	5	53.66	0	0.00	53.80	5	9,232	0.05%
2023/10/25	3	55.60	0	0.00	54.90	3	9,232	0.03%
2023/10/24	0	0.00	7	55.09	55.30	-7	9,315	-0.08%
2023/10/23	2	54.60	4	54.58	54.90	-2	9,409	-0.02%
2023/10/20	3	53.80	0	0.00	54.20	3	9,481	0.03%
2023/10/19	1	53.40	21	53.93	54.60	-20	9,479	-0.21%
2023/10/18	5	52.74	6	52.93	52.80	-1	9,452	-0.01%
2023/10/17	13	53.76	2	53.85	53.60	11	9,445	0.12%
2023/10/16	2	53.70	0	0.00	53.40	2	9,528	0.02%
2023/10/13	2	55.10	1	54.60	54.30	1	9,581	0.01%
2023/10/12	3	55.57	0	0.00	55.60	3	9,622	0.03%
2023/10/11	8	56.03	0	0.00	55.40	8	9,790	0.08%
2023/10/06	8	55.54	16	55.60	56.00	-8	9,756	-0.08%
2023/10/05	18	56.62	12	55.90	55.90	6	9,667	0.06%
2023/10/04	6	55.88	5	56.30	56.40	1	9,596	0.01%
2023/10/03	3	56.20	19	55.98	56.10	-16	9,560	-0.17%
2023/10/02	9	55.37	9	55.47	55.30	0	9,442	0.00%
2023/09/28	0	0.00	2	55.05	55.10	-2	9,527	-0.02%
2023/09/27	2	55.10	19	54.87	55.00	-17	9,598	-0.18%
2023/09/26	52	54.92	31	55.02	54.60	21	9,605	0.22%
2023/09/25	11	55.06	28	55.02	55.30	-17	9,481	-0.18%
2023/09/22	19	54.12	34	53.73	54.40	-15	9,348	-0.16%
2023/09/21	10	53.73	15.6	54.02	53.80	-5.6	9,299	-0.06%
2023/09/20	42	54.93	4	55.08	54.10	38	9,202	0.41%
2023/09/19	31	55.73	28	55.21	54.80	3	9,020	0.03%
2023/09/18	9.5	54.86	4	54.18	54.40	5.5	8,707	0.06%
2023/09/15	24	54.32	41	54.41	54.10	-17	8,549	-0.20%
2023/09/14	27	53.97	24.3	53.88	53.20	2.7	8,319	0.03%
2023/09/13	12	52.60	10.1	52.66	52.70	1.9	8,029	0.02%
2023/09/12	3	51.27	33.5	51.81	51.80	-30.5	7,828	-0.39%
2023/09/11	3	50.67	3	50.63	50.60	0	7,656	0.00%
2023/09/08	6	51.08	11	51.27	51.10	-5	7,604	-0.07%
2023/09/07	84.9	52.76	43.5	51.21	50.40	41.5	7,266	0.57%
2023/09/06	23.3	52.29	48.9	53.57	55.20	-25.6	6,606	-0.39%
2023/09/05	32	50.00	12.2	50.09	50.20	19.9	5,774	0.34%
2023/09/04	5.3	48.08	4	48.60	48.40	1.3	5,700	0.02%
2023/09/01	2	48.53	3	48.20	48.20	-1	5,771	-0.02%
2023/08/31	4	47.49	22	47.30	48.20	-18	5,764	-0.31%
2023/08/30	10	48.57	1	48.35	48.20	9	5,726	0.16%
2023/08/29	10	49.13	20	49.14	49.20	-10	5,728	-0.17%
2023/08/28	10.8	49.70	2	49.45	49.25	8.8	5,701	0.15%
2023/08/25	17	49.98	64.1	49.82	49.85	-47.1	5,664	-0.83%
2023/08/24	2	49.20	9.1	48.91	49.10	-7.1	5,566	-0.13%
2023/08/23	7	49.79	8	50.30	49.75	-1	5,486	-0.02%
2023/08/22	9	49.72	6	49.95	49.55	3	5,441	0.06%
2023/08/21	3	49.85	5	49.46	49.90	-2	5,409	-0.04%
2023/08/18	22	49.89	18.1	50.48	49.65	3.9	5,364	0.07%
2023/08/17	11	49.88	11.4	49.61	50.40	-0.4	5,300	-0.01%
2023/08/16	5	49.16	14	48.76	48.95	-9	5,211	-0.17%
2023/08/15	32.2	48.75	22.3	48.91	49.25	9.9	5,131	0.19%
2023/08/14	23.2	50.35	18	50.41	49.95	5.2	5,014	0.10%
2023/08/11	12	51.03	78.3	50.97	51.20	-66.3	4,888	-1.36%
2023/08/10	27	50.19	13	50.15	49.35	14	4,537	0.31%
2023/08/09	4	49.13	2	49.10	49.20	2	4,205	0.05%
2023/08/08	2	48.90	22.4	48.85	48.60	-20.4	4,182	-0.49%
2023/08/04	11.2	47.17	9	47.10	47.80	2.2	4,190	0.05%
2023/08/02	26.2	47.97	6.2	47.44	47.40	20	4,158	0.48%
2023/08/01	4.2	47.49	0	0.00	47.90	4.2	4,129	0.10%
2023/07/31	0.1	48.35	0	0.00	48.30	0.1	4,092	0.00%
2023/07/28	0.1	48.85	2	49.60	49.05	-1.9	4,033	-0.05%
2023/07/27	0.1	49.00	5	50.20	49.30	-4.9	3,992	-0.12%
2023/07/26	2	49.90	27.2	49.80	49.85	-25.2	3,900	-0.65%
2023/07/25	0	0.00	18.2	48.88	49.05	-18.2	3,774	-0.48%
2023/07/24	0	0.00	1	48.45	48.55	-1	3,672	-0.03%
2023/07/21	0	0.00	1	48.30	48.40	-1	3,631	-0.03%
2023/07/20	5.4	47.69	6.2	47.65	48.30	-0.8	3,602	-0.02%
2023/07/19	0	0.00	16	48.25	47.95	-16	3,545	-0.45%
2023/07/18	5.3	47.67	5.3	47.87	47.95	0	3,462	0.00%
2023/07/17	2	46.83	5	46.66	47.00	-3	3,335	-0.09%
2023/07/14	18.3	47.13	7	47.22	47.40	11.3	3,225	0.35%
2023/07/13	1	43.80	0	0.00	43.85	1	3,018	0.03%
2023/07/11	0	0.00	5	42.76	43.10	-5	2,999	-0.17%
2023/07/10	2.3	42.44	0	0.00	42.20	2.3	2,993	0.08%
2023/07/07	1	43.00	0	0.00	43.40	1	2,960	0.03%
2023/07/06	1	44.20	6	44.58	44.20	-5	2,919	-0.17%
2023/07/05	15	48.48	16	48.48	48.35	-1	2,745	-0.04%
2023/07/04	2	48.78	0	0.00	48.80	2	2,626	0.08%
2023/07/03	6	48.71	0	0.00	48.85	6	2,570	0.23%
2023/06/30	3	48.45	0	0.00	48.40	3	2,544	0.12%
2023/06/29	14	49.06	5	48.70	48.75	9	2,508	0.36%
2023/06/28	5	48.40	1	48.50	48.80	4	2,460	0.16%
2023/06/27	1	48.50	2	48.15	48.20	-1	2,449	-0.04%
2023/06/26	2	48.95	1	48.85	48.90	1	2,440	0.04%
2023/06/21	25	48.50	0	0.00	48.85	25	2,433	1.03%
2023/06/20	6	48.77	0.4	48.40	48.25	5.6	2,405	0.23%
2023/06/19	5	49.10	0	0.00	48.85	5	2,418	0.21%
2023/06/16	8.2	48.96	5	49.15	48.90	3.2	2,470	0.13%
2023/06/15	5	49.95	1.1	50.02	49.95	3.9	2,456	0.16%
2023/06/14	9	49.89	2.1	49.93	50.40	6.9	2,548	0.27%
2023/06/13	3	49.88	4	49.69	49.60	-1	2,519	-0.04%
2023/06/12	2	49.20	7	49.58	49.90	-5	2,567	-0.19%
2023/06/09	3	49.28	1.1	49.08	49.45	1.9	2,587	0.07%
2023/06/08	2	49.48	1	49.50	49.50	1	2,633	0.04%
2023/06/07	0	0.00	6.2	49.14	49.15	-6.2	2,732	-0.23%
2023/06/06	1	47.75	0	0.00	48.15	1	2,785	0.04%
2023/06/05	7	48.29	0.2	48.30	48.00	6.8	2,788	0.24%
2023/06/02	0	0.00	10	47.65	47.70	-10	2,794	-0.36%
2023/06/01	2	46.50	30	46.44	46.75	-28	2,843	-0.98%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/24	0	0.00	6	45.78	45.90	-6	3,229	-0.19%
2023/05/12	2	44.80	0	0.00	44.95	2	3,079	0.06%
2023/05/11	1	44.65	0	0.00	44.75	1	3,058	0.03%
2023/05/10	0	0.00	13	44.80	44.90	-13	3,077	-0.42%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0	0.00	0.3	44.55	44.65	-0.3	3,018	-0.01%
2023/05/04	4	44.48	2	44.40	44.55	2	3,021	0.07%
2023/05/03	0	0.00	15.3	43.90	44.15	-15.3	3,007	-0.51%
2023/05/02	0	0.00	2	43.73	43.50	-2	2,998	-0.07%
2023/04/28	1	43.40	0.4	43.55	43.40	0.6	2,987	0.02%
2023/04/27	2	43.30	1	43.45	43.55	1	2,973	0.03%
2023/04/26	0	0.00	1	42.90	43.45	-1	2,963	-0.03%
2023/04/25	4	43.10	0	0.00	43.05	4	2,946	0.14%
2023/04/24	0	0.00	10	43.10	43.55	-10	2,927	-0.34%
2023/04/21	3	43.45	3	43.45	43.45	0	2,916	0.00%
2023/04/20	1	44.20	1	44.25	44.25	0	2,889	0.00%
2023/04/19	11	44.50	0.4	44.55	44.35	10.6	2,891	0.37%
2023/04/18	2	44.55	0	0.00	44.50	2	2,886	0.07%
2023/04/14	0	0.00	10	44.25	44.30	-10	2,888	-0.35%
2023/04/13	1	44.30	0	0.00	44.20	1	2,864	0.03%
2023/04/12	0.3	44.75	4	44.55	44.60	-3.8	2,835	-0.13%
2023/04/11	0	0.00	1	44.45	44.80	-1	2,800	-0.04%
2023/04/10	1	44.60	2	45.00	44.65	-1	2,780	-0.04%
2023/04/07	0	0.00	1	45.10	45.10	-1	2,753	-0.04%
2023/04/06	0.2	44.85	1	44.75	45.00	-0.8	2,714	-0.03%
2023/03/31	1	44.20	0	0.00	44.55	1	2,681	0.04%
2023/03/28	1	43.75	1	44.05	43.75	0	2,596	0.00%
2023/03/27	3	43.90	0	0.00	43.95	3	2,572	0.12%
2023/03/24	0	0.00	20	43.80	43.75	-20	2,562	-0.78%
2023/03/22	0	0.00	3	43.85	43.80	-3	2,522	-0.12%
2023/03/21	12	43.39	6	43.30	43.60	6	2,472	0.24%
2023/03/20	21.2	42.75	34	42.72	42.85	-12.8	2,388	-0.54%
2023/03/17	20	43.15	3.8	43.09	43.20	16.2	2,322	0.70%
2023/03/16	6	42.84	1	42.70	42.80	5	2,195	0.23%
2023/03/15	11	43.00	10	42.95	42.85	1	2,171	0.05%
2023/03/14	13	42.81	18.4	42.86	42.75	-5.4	2,080	-0.26%
2023/03/13	9	42.72	6	42.61	42.95	3	1,994	0.15%
2023/03/10	22	42.64	5	42.70	42.60	17	1,881	0.90%
2023/03/09	24	42.50	21	42.34	42.20	3	1,739	0.17%
2023/03/08	5	41.16	3	41.17	41.15	2	1,593	0.13%
2023/03/07	9	40.87	0.7	40.97	41.00	8.3	1,553	0.54%
2023/03/06	9	41.46	3	41.43	41.45	6	1,494	0.40%
2023/03/03	7	42.32	8.4	42.42	42.75	-1.4	1,384	-0.10%
2023/03/02	36	40.82	9.7	40.99	41.35	26.4	1,175	2.24%
2023/02/24	0	0.00	8	38.43	38.60	-8	933	-0.86%
2023/02/22	1	38.30	0	0.00	38.60	1	909	0.11%
2023/02/21	0.3	38.55	3	38.50	38.60	-2.7	907	-0.30%
2023/02/20	0	0.00	12	38.15	38.25	-12	905	-1.32%
2023/02/17	1	37.75	0	0.00	37.85	1	903	0.11%
2023/02/08	1	37.35	1	37.70	37.45	0	968	0.00%
2023/02/02	0	0.00	5	38.01	38.10	-5	907	-0.55%
2023/02/01	0.3	37.55	0	0.00	37.50	0.3	888	0.03%
2023/01/31	2	37.53	0	0.00	37.30	2	885	0.23%
2023/01/30	0.3	37.55	0	0.00	37.60	0.3	869	0.03%
2023/01/13	0.3	36.85	0	0.00	36.60	0.3	856	0.04%
2023/01/10	1	37.00	0	0.00	37.10	1	873	0.11%
2023/01/09	12	37.10	0	0.00	37.15	12	874	1.37%
2023/01/06	0.3	37.10	0	0.00	37.00	0.3	876	0.03%
2023/01/05	0	0.00	0.1	37.15	36.85	-0.1	894	-0.02%
2023/01/04	0	0.00	9	36.24	36.20	-9	878	-1.02%
2022/12/28	0	0.00	0.6	35.95	35.80	-0.6	905	-0.07%
2022/12/22	1.3	35.73	0.3	35.81	35.80	1	964	0.10%
2022/12/14	10	36.53	0	0.00	36.50	10	1,048	0.95%
2022/12/13	0	0.00	0.3	36.75	36.40	-0.3	1,052	-0.02%
2022/12/12	0.3	36.55	0	0.00	36.40	0.3	1,061	0.02%
2022/12/07	0.4	36.45	0	0.00	36.40	0.4	1,132	0.04%
2022/12/05	0.9	38.35	0	0.00	38.10	0.9	1,132	0.08%
2022/12/02	0.5	38.00	0	0.00	38.00	0.5	1,142	0.04%
2022/12/01	0	37.95	2	37.95	37.95	-2	1,167	-0.17%
2022/11/29	0	0.00	2	37.25	37.30	-2	1,157	-0.17%
2022/11/21	0	0.00	0.5	36.85	36.55	-0.5	1,219	-0.04%
2022/11/18	1	36.80	0	0.00	36.75	1	1,226	0.08%
2022/11/17	1	36.60	0	0.00	36.70	1	1,230	0.08%
2022/11/16	0	0.00	4	36.79	36.80	-4	1,230	-0.32%
2022/11/15	0	0.00	2	36.35	36.70	-2	1,228	-0.16%
2022/11/11	3	36.65	0	0.00	36.40	3	1,248	0.24%
2022/11/10	2	35.65	0	0.00	36.30	2	1,244	0.16%
2022/11/08	0	0.00	1	35.70	35.60	-1	1,247	-0.08%
2022/11/07	3	34.95	0	0.00	35.20	3	1,263	0.24%
2022/11/04	2	34.10	0	0.00	34.45	2	1,269	0.16%
2022/10/31	0	0.00	1	33.50	33.15	-1	1,299	-0.08%
2022/10/24	1	33.50	0	0.00	33.15	1	1,380	0.07%
2022/10/20	0	0.00	8	32.90	33.95	-8	1,396	-0.57%
2022/10/18	0	0.00	4	33.10	33.60	-4	1,405	-0.28%
2022/10/17	0	0.00	3	33.05	33.05	-3	1,421	-0.21%
2022/10/14	0	0.00	2	33.25	33.30	-2	1,460	-0.14%
2022/10/13	1	33.30	0	0.00	32.30	1	1,493	0.07%
2022/10/11	1	33.70	0	0.00	33.75	1	1,516	0.07%
2022/10/07	1	34.50	0	0.00	34.45	1	1,556	0.06%
2022/10/06	0	0.00	2	35.00	34.80	-2	1,672	-0.12%
2022/09/28	3	33.55	0	0.00	33.05	3	1,970	0.15%
2022/09/27	10	33.95	0	0.00	34.10	10	1,978	0.51%
2022/09/26	5	34.35	0	0.00	34.05	5	1,989	0.25%
2022/09/23	2	35.58	0	0.00	35.45	2	2,014	0.10%
2022/09/22	1	35.45	0	0.00	35.60	1	2,045	0.05%
2022/09/19	0.2	36.20	0	0.00	36.10	0.2	2,044	0.01%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/02	6	37.09	8	37.06	37.00	-2	2,101	-0.10%
2022/09/01	0	37.30	0	0.00	37.20	0	2,096	0.00%
2022/08/31	6	37.58	1	37.75	37.65	5	2,086	0.24%
2022/08/29	11	37.39	0	0.00	37.85	11	2,082	0.53%
2022/08/17	1	38.40	0	0.00	38.45	1	2,083	0.05%
2022/08/16	0	0.00	1	38.40	38.50	-1	2,077	-0.05%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/05	0	0.00	10	36.70	36.70	-10	2,114	-0.47%
2022/08/04	1	36.50	0	0.00	36.65	1	2,127	0.05%
2022/08/03	0	0.00	1	37.05	36.95	-1	2,122	-0.05%
2022/07/20	1	36.25	1	36.00	35.95	0	2,304	0.00%
2022/07/19	0.1	35.80	0	0.00	35.50	0.1	2,309	0.00%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/14	0	0.00	1	34.50	34.45	-1	2,277	-0.04%
2022/07/13	8	38.42	9	38.61	38.70	-1	2,180	-0.05%
2022/07/12	8	38.26	6	38.00	37.80	2	2,130	0.09%
2022/07/11	1	39.90	1	39.15	39.20	0	2,083	0.00%
2022/07/08	1	40.10	3	40.10	40.90	-2	2,032	-0.10%
2022/07/07	1	39.70	0	0.00	40.05	1	2,004	0.05%
2022/07/05	1	40.20	2	40.60	40.45	-1	2,055	-0.05%
2022/07/04	2	40.00	0	0.00	39.85	2	2,061	0.10%
2022/06/30	1	42.50	0	0.00	42.05	1	2,074	0.05%
2022/06/29	1	43.50	0	0.00	43.30	1	2,064	0.05%
2022/06/28	5	43.90	2	43.90	43.90	3	2,102	0.14%
2022/06/27	8	43.79	7	44.08	44.30	1	2,139	0.05%
2022/06/23	1	42.65	1	43.10	43.05	0	2,219	0.00%
2022/06/22	4	43.65	0	0.00	43.55	4	2,255	0.18%
2022/06/21	0	0.00	0.1	44.25	45.05	-0.1	2,270	0.00%
2022/06/20	1	44.00	0	0.00	43.95	1	2,590	0.04%
2022/06/17	20.5	45.40	0	0.00	45.65	20.5	2,602	0.79%
2022/06/16	2	46.75	0	0.00	46.50	2	2,620	0.08%
2022/06/13	4	47.40	0	0.00	47.35	4	2,893	0.14%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/07	1	48.35	0	0.00	48.50	1	3,097	0.03%
2022/06/06	0	0.00	3	48.30	48.35	-3	3,153	-0.10%
2022/05/30	20.4	47.90	0	0.00	47.95	20.4	3,591	0.57%
2022/05/19	0	0.00	5	47.38	47.60	-5	4,122	-0.12%
2022/05/17	1	46.95	1	47.25	47.40	0	5,272	0.00%
2022/05/13	2	46.40	0	0.00	46.90	2	5,964	0.03%
2022/05/10	0	0.00	1	46.30	47.20	-1	5,997	-0.02%
2022/05/09	7	46.75	99	46.61	46.90	-92	6,009	-1.53%
2022/05/06	6	46.25	0	0.00	46.30	6	5,931	0.10%
2022/05/05	5	46.88	2	47.05	46.80	3	5,946	0.05%
2022/05/03	10	45.85	2	46.10	46.05	8	6,005	0.13%
2022/04/29	0	0.00	4	45.85	46.25	-4	6,041	-0.07%
2022/04/28	0.8	45.48	5	45.35	45.15	-4.3	6,072	-0.07%
2022/04/26	16	46.96	2	46.35	46.15	14	6,086	0.23%
2022/04/25	3	47.30	0	0.00	47.15	3	6,076	0.05%
2022/04/22	18	48.63	1	48.75	48.80	17	6,049	0.28%
2022/04/20	12	48.14	0	0.00	48.20	12	6,095	0.20%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.90	4	47.50	47.55	-2	6,145	-0.03%
2022/04/15	1	48.30	10	48.28	48.15	-9	6,147	-0.15%
2022/04/14	1	48.80	0	0.00	48.70	1	6,173	0.02%
2022/04/11	1	49.50	20	49.15	49.15	-19	6,341	-0.30%
2022/04/07	2	50.80	1	51.10	50.40	1	6,601	0.02%
2022/03/31	1	52.20	4	52.20	52.00	-3	6,928	-0.04%
2022/03/30	9	52.37	5	52.50	52.40	4	6,909	0.06%
2022/03/29	11	52.15	0	0.00	52.20	11	6,968	0.16%
2022/03/28	4	51.23	2	51.45	51.80	2	6,918	0.03%
2022/03/25	5	51.34	7	51.19	51.20	-2	6,894	-0.03%
2022/03/24	1	51.60	3	51.80	51.80	-2	6,856	-0.03%
2022/03/23	75.1	51.29	70.2	51.41	51.40	4.9	6,850	0.07%
2022/03/22	15	53.03	2	53.40	53.30	13	6,536	0.20%
2022/03/21	8	52.50	0	0.00	52.50	8	6,522	0.12%
2022/03/16	1	50.80	0	0.00	50.60	1	6,501	0.02%
2022/03/15	3	51.30	0	0.00	51.10	3	6,611	0.05%
2022/03/10	12	52.38	5	52.20	52.40	7	6,905	0.10%
2022/03/09	1	51.60	0	0.00	51.40	1	6,835	0.01%
2022/03/08	5	50.76	3	49.83	49.85	2	6,797	0.03%
2022/03/07	16.3	51.97	0	0.00	51.70	16.3	6,688	0.24%
2022/03/02	1	53.40	1	53.50	53.70	0	6,526	0.00%
2022/03/01	0	0.00	0	53.70	53.70	0	6,501	0.00%
2022/02/24	2	52.20	53	52.03	52.70	-51	6,381	-0.80%
2022/02/22	2	52.50	2	52.50	52.30	0	6,318	0.00%
2022/02/21	11	52.90	1	52.60	53.20	10	6,204	0.16%
2022/02/18	9.1	53.34	5	52.98	53.60	4.1	6,091	0.07%
2022/02/17	12.2	54.91	30	55.57	53.90	-17.8	5,972	-0.30%
2022/02/16	11	53.65	14	53.51	54.70	-3	4,980	-0.06%
2022/02/15	5	50.76	2	50.75	50.70	3	4,395	0.07%
2022/02/14	2	49.65	24	49.38	49.65	-22	4,292	-0.51%
2022/02/11	1	49.65	1	49.50	49.50	0	4,274	0.00%
2022/02/09	0.3	49.65	0	0.00	49.65	0.3	4,255	0.01%
2022/02/08	0	0.00	5	49.00	49.05	-5	4,232	-0.12%
2022/01/25	13	47.97	1	47.85	47.80	12	4,468	0.27%
2022/01/24	2	48.60	0	0.00	48.55	2	4,459	0.04%
2022/01/20	42	49.66	0	0.00	50.00	42	4,462	0.94%
2022/01/19	20	49.95	0	0.00	49.75	20	4,434	0.45%
2022/01/18	0	0.00	3	50.57	50.70	-3	4,407	-0.07%
2022/01/14	0.1	49.35	0	0.00	49.35	0.1	4,371	0.00%
2022/01/11	0	0.00	5	49.78	49.50	-5	4,320	-0.12%
2022/01/10	4	49.28	0	0.00	49.50	4	4,283	0.09%
2022/01/07	0	0.00	30	49.62	49.20	-30	4,263	-0.70%
2022/01/06	5	50.10	6	49.83	49.75	-1	4,246	-0.02%
2022/01/05	5	49.98	5	49.75	49.75	0	4,301	0.00%
2022/01/04	0.1	50.80	50	50.94	50.90	-49.9	4,240	-1.18%
2022/01/03	32	50.96	1	50.80	51.00	31	4,155	0.75%
2021/12/30	72	50.04	41	49.63	50.50	31	4,067	0.76%
2021/12/29	32	49.93	1	48.60	49.70	31	3,845	0.81%
2021/12/28	12	48.78	4	48.86	48.90	8	3,648	0.22%
2021/12/27	1	47.40	0	0.00	47.70	1	3,515	0.03%
2021/12/24	0	0.00	2	47.20	47.20	-2	3,544	-0.06%
2021/12/23	1	47.10	3	47.72	47.15	-2	3,542	-0.06%
2021/12/20	1	47.50	0	0.00	47.50	1	3,481	0.03%
2021/12/17	2	47.43	1	47.60	47.70	1	3,515	0.03%
2021/12/15	2	46.90	0	0.00	47.10	2	3,530	0.06%
2021/12/14	5	47.12	1	47.35	46.90	4	3,557	0.11%
2021/12/13	1	47.70	4	47.48	47.95	-3	3,473	-0.09%
2021/12/10	4	47.20	1	47.30	47.20	3	3,442	0.09%
2021/12/09	1	47.45	5	47.79	47.65	-4	3,461	-0.12%
2021/12/08	32	47.67	38	47.28	47.00	-6	3,405	-0.18%
2021/12/07	6	46.78	16	46.83	46.80	-10	3,422	-0.29%
2021/12/06	1	45.00	0	0.00	44.90	1	3,209	0.03%
2021/11/30	0	0.00	1	44.50	45.00	-1	3,218	-0.03%
2021/11/29	3	43.87	4	43.25	43.90	-1	3,149	-0.03%
2021/11/26	5	44.07	4	44.30	43.95	1	3,117	0.03%
2021/11/23	3	44.30	0	0.00	44.15	3	3,137	0.10%
2021/11/22	0	0.00	1	44.60	44.60	-1	3,145	-0.03%
2021/11/19	2	43.95	0	0.00	44.00	2	3,103	0.06%
2021/11/16	4	44.29	0	0.00	44.20	4	3,110	0.13%
2021/11/15	0	0.00	7	44.68	44.60	-7	3,107	-0.23%
2021/11/12	2	44.70	1	44.35	44.45	1	3,129	0.03%
2021/11/11	9	44.34	2	44.25	44.20	7	3,130	0.22%
2021/11/10	7	44.06	0	0.00	44.20	7	3,148	0.22%
2021/11/09	0	0.00	1	43.55	43.60	-1	3,176	-0.03%
2021/11/08	2	43.45	0	0.00	43.30	2	3,309	0.06%
2021/11/05	1	43.00	0	0.00	43.40	1	3,389	0.03%
2021/11/04	31	43.17	0	0.00	43.10	31	3,437	0.90%
2021/11/02	0	0.00	2	44.50	43.80	-2	3,526	-0.06%
2021/11/01	3	45.00	2	44.80	44.60	1	3,687	0.03%
2021/10/29	0	0.00	2	44.55	44.85	-2	3,675	-0.05%
2021/10/28	0	0.00	1	44.00	44.00	-1	3,647	-0.03%
2021/10/27	0	0.00	0	43.60	43.60	0	3,669	0.00%
2021/10/26	1	43.75	0	0.00	43.50	1	3,735	0.03%
2021/10/25	0	0.00	1	42.70	43.25	-1	3,761	-0.03%
2021/10/21	2	42.08	6	41.80	41.80	-4	3,912	-0.10%
2021/10/19	0.2	42.45	9	42.51	42.45	-8.8	4,109	-0.22%
2021/10/18	1	42.20	5	42.00	42.00	-4	4,603	-0.09%
2021/10/15	1	42.05	0	0.00	42.10	1	4,704	0.02%
2021/10/14	1	41.80	1	41.40	41.80	0	4,822	0.00%
2021/10/13	15	42.09	0	0.00	41.75	15	4,953	0.30%
2021/10/12	3	42.50	0	0.00	43.00	3	5,007	0.06%
2021/10/08	1	43.50	0	0.00	43.15	1	5,008	0.02%
2021/10/07	1	43.30	0	0.00	43.45	1	5,056	0.02%
2021/10/06	6	43.31	6	43.33	43.10	0	5,192	0.00%
2021/10/05	11	42.44	10	41.88	42.60	1	5,324	0.02%
2021/10/04	1	42.20	0	0.00	42.15	1	5,385	0.02%
2021/10/01	3	43.22	0	0.00	43.00	3	5,441	0.06%
2021/09/29	1	44.60	1	44.50	44.25	0	5,850	0.00%
2021/09/28	1	44.75	2	44.75	44.95	-1	6,001	-0.02%
2021/09/24	1	45.20	2	46.18	45.20	-1	6,013	-0.02%
2021/09/23	0	0.00	1	45.30	45.60	-1	5,989	-0.02%
2021/09/22	2.4	45.17	2	45.50	45.25	0.4	6,027	0.01%
2021/09/17	2	45.60	2	45.88	45.95	0	5,996	0.00%
2021/09/16	1	45.30	0	0.00	45.30	1	5,946	0.02%
2021/09/15	0	0.00	2	45.35	45.05	-2	5,931	-0.03%
2021/09/14	3	46.00	1	46.05	45.80	2	5,898	0.03%
2021/09/13	2	45.55	22	45.48	45.50	-20	5,814	-0.34%
2021/09/10	2	44.80	28.2	44.89	45.25	-26.2	5,733	-0.46%
2021/09/09	0	0.00	3.1	43.84	44.10	-3.1	5,593	-0.06%
2021/09/08	1	43.40	0	0.00	43.10	1	5,573	0.02%
2021/09/07	4	43.30	0	0.00	43.55	4	5,598	0.07%
2021/09/06	9	42.84	0	0.00	42.70	9	5,591	0.16%
2021/09/03	1	43.40	0	0.00	43.20	1	5,599	0.02%
2021/09/02	4	43.53	7	43.52	43.15	-3	5,606	-0.05%
2021/09/01	8	43.81	0	0.00	43.75	8	5,612	0.14%
2021/08/31	0	0.00	5	43.70	43.85	-5	5,611	-0.09%
2021/08/30	15	43.59	0	0.00	43.55	15	5,626	0.27%
2021/08/27	4	44.00	1	43.80	43.80	3	5,638	0.05%
2021/08/26	0	0.00	3	43.85	43.90	-3	5,640	-0.05%
2021/08/25	2.1	43.25	5	43.21	43.35	-2.9	5,656	-0.05%
2021/08/24	0.7	42.80	0	0.00	42.75	0.7	5,672	0.01%
2021/08/20	12	42.43	2	42.48	42.35	10	5,707	0.18%
2021/08/19	2	42.40	4	42.69	42.30	-2	5,732	-0.03%
2021/08/18	4	42.93	1	42.50	43.45	3	5,718	0.05%
2021/08/17	6	42.97	3	42.95	42.10	3	5,718	0.05%
2021/08/16	4	42.30	3	42.45	42.50	1	5,723	0.02%
2021/08/13	4	43.33	7	43.52	43.15	-3	5,725	-0.05%
2021/08/12	1	43.90	0.1	44.00	43.95	0.9	5,711	0.02%
2021/08/11	2.5	41.75	0	0.00	41.85	2.5	5,663	0.04%
2021/08/10	10	42.75	1	42.70	42.55	9	5,794	0.16%
2021/08/09	7	43.83	1	43.85	43.50	6	5,853	0.10%
2021/08/06	4.5	44.32	1	44.55	44.30	3.5	5,893	0.06%
2021/08/05	5	45.51	13.3	45.54	46.50	-8.3	5,750	-0.14%
2021/08/04	3	44.05	2	44.20	44.20	1	5,714	0.02%
2021/08/03	0	0.00	12	44.15	44.05	-12	5,800	-0.21%
2021/08/02	12	44.06	10	43.90	44.15	2	5,832	0.03%
2021/07/30	0	0.00	5	44.50	44.30	-5	5,866	-0.09%
2021/07/29	2	44.78	0	0.00	44.75	2	5,878	0.03%
2021/07/28	0.3	44.47	6	44.51	45.05	-5.7	5,903	-0.10%
2021/07/26	50	45.06	86	45.59	45.80	-36	5,963	-0.60%
2021/07/23	7	44.59	18	44.32	44.65	-11	5,942	-0.19%
2021/07/22	68	46.57	40	45.51	44.80	28	5,851	0.48%
2021/07/21	0	0.00	2	45.53	45.05	-2	5,432	-0.04%
2021/07/20	2.8	45.72	10	45.79	45.50	-7.2	5,456	-0.13%
2021/07/19	9.1	45.78	2.3	46.23	46.45	6.8	5,649	0.12%
2021/07/16	53	45.25	2	45.20	45.25	51	5,901	0.86%
2021/07/15	1	44.25	6	44.14	44.40	-5	5,921	-0.08%
2021/07/14	3	44.22	1	43.95	44.20	2	6,041	0.03%
2021/07/13	1	44.75	17	44.55	44.30	-16	6,135	-0.26%
2021/07/12	9.2	44.18	10	44.04	44.30	-0.8	6,160	-0.01%
2021/07/09	2.2	42.84	10	42.90	43.30	-7.8	6,113	-0.13%
2021/07/08	17	43.11	10	43.43	43.10	7	6,189	0.11%
2021/07/07	13	43.72	38	43.02	43.50	-25	6,245	-0.40%
2021/07/06	7.9	43.02	15	43.23	42.65	-7.1	6,231	-0.11%
2021/07/05	21	41.54	14	41.66	42.15	7	6,150	0.11%
2021/07/01	11	40.30	0	0.00	39.75	11	6,184	0.18%
2021/06/29	11	39.98	4	40.25	40.25	7	6,215	0.11%
2021/06/25	0	0.00	2	39.75	39.70	-2	6,217	-0.03%
2021/06/24	1	39.70	1	39.60	39.60	0	6,264	0.00%
2021/06/23	0	0.00	3	39.40	39.50	-3	6,288	-0.05%
2021/06/22	12.1	39.39	0	0.00	39.30	12.1	6,316	0.19%
2021/06/21	2	39.40	0	0.00	39.35	2	6,401	0.03%
2021/06/17	0	0.00	8	39.40	39.60	-8	6,504	-0.12%
2021/06/16	0	0.00	2	39.45	39.65	-2	6,597	-0.03%
2021/06/15	0.1	39.90	0	0.00	39.70	0.1	6,621	0.00%
2021/06/11	0	0.00	1	40.00	39.80	-1	6,684	-0.01%
2021/06/10	4	39.53	0	0.00	39.65	4	6,899	0.06%
2021/06/09	2	39.50	1	39.70	39.50	1	7,084	0.01%
2021/06/08	0	0.00	14	40.24	39.95	-14	7,157	-0.20%
2021/06/07	17	39.97	0	0.00	40.00	17	7,242	0.23%
2021/06/04	2	39.50	2	40.05	39.50	0	7,276	0.00%
2021/06/03	2	40.20	0	0.00	39.95	2	7,398	0.03%
2021/06/02	0	0.00	2	39.95	39.95	-2	7,399	-0.03%
2021/05/31	3	39.67	0	0.00	39.70	3	7,368	0.04%
2021/05/27	3	38.87	0	0.00	39.50	3	7,460	0.04%
2021/05/25	0	0.00	2	38.95	39.00	-2	7,507	-0.03%
2021/05/24	1	38.45	4	38.34	38.40	-3	7,519	-0.04%
2021/05/21	0.8	38.20	2	38.10	38.40	-1.2	7,538	-0.02%
2021/05/20	1	38.50	7.1	38.11	37.80	-6.1	7,617	-0.08%
2021/05/19	5	37.03	10	37.42	38.10	-5	7,637	-0.07%
2021/05/18	16	36.49	18	37.18	37.30	-2	7,613	-0.03%
2021/05/17	7	36.70	0	0.00	35.85	7	7,463	0.09%
2021/05/14	8.2	38.35	1	38.35	38.65	7.2	7,371	0.10%
2021/05/13	2	37.53	0	0.00	37.80	2	7,343	0.03%
2021/05/12	7	39.33	41	37.34	37.80	-34	7,256	-0.47%
2021/05/11	1	41.65	8	40.91	40.45	-7	7,117	-0.10%
2021/05/10	13	42.00	7	42.30	42.80	6	7,054	0.09%
2021/05/07	37	42.23	0	0.00	42.50	37	7,085	0.52%
2021/05/06	24.5	41.64	18	41.69	41.70	6.5	7,103	0.09%
2021/05/05	1	41.10	3	41.57	41.40	-2	7,117	-0.03%
2021/05/04	21	40.17	20	39.55	40.90	1	7,295	0.01%
2021/05/03	6	41.53	1	42.20	41.80	5	7,214	0.07%
2021/04/28	1	42.50	31	42.79	42.70	-30	7,152	-0.42%
2021/04/27	54	42.44	14	42.65	42.55	40	7,270	0.55%
2021/04/26	59	42.30	3	42.65	43.25	56	7,365	0.76%
2021/04/23	16	41.41	1	41.80	41.10	15	7,273	0.21%
2021/04/22	19	44.03	10	43.50	43.00	9	6,989	0.13%
2021/04/21	1	48.55	0	48.60	48.50	1	6,614	0.02%
2021/04/20	2	48.65	29	48.40	48.80	-27	6,487	-0.42%
2021/04/19	1.7	48.74	1	48.70	48.75	0.7	6,432	0.01%
2021/04/16	2	47.80	16	47.43	47.85	-14	6,365	-0.22%
2021/04/15	0	0.00	8	46.49	46.55	-8	6,269	-0.13%
2021/04/14	12.3	45.23	6	45.77	45.70	6.3	6,174	0.10%
2021/04/13	5	46.10	6	46.03	45.85	-1	6,082	-0.02%
2021/04/12	12	46.77	61	46.65	46.75	-49	5,951	-0.82%
2021/04/09	0	0.00	2.2	46.32	46.35	-2.2	5,797	-0.04%
2021/04/08	5.2	45.02	1	45.10	45.00	4.2	5,596	0.08%
2021/04/07	0	0.00	17	44.12	44.50	-17	5,526	-0.31%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/30	27	42.79	3	42.80	42.85	24	5,364	0.45%
2021/03/29	3	42.60	0	0.00	42.70	3	5,359	0.06%
2021/03/26	1	42.10	3	42.18	42.25	-2	5,357	-0.04%
2021/03/25	6	42.01	0	0.00	41.90	6	5,375	0.11%
2021/03/24	6	41.78	6	41.84	41.85	0	5,406	0.00%
2021/03/23	13	42.11	17	42.35	42.15	-4	5,342	-0.07%
2021/03/22	5	42.60	1	42.65	42.65	4	5,350	0.07%
2021/03/19	46	42.85	13	42.94	42.80	33	5,381	0.61%
2021/03/18	3	42.55	0	0.00	42.65	3	5,313	0.06%
2021/03/17	11.2	42.75	1	42.55	42.60	10.2	5,379	0.19%
2021/03/16	3	42.73	57	42.46	42.65	-54	5,455	-0.99%
2021/03/15	13	41.64	4	42.05	42.45	9	5,319	0.17%
2021/03/12	8	40.30	15	40.25	40.50	-7	5,182	-0.14%
2021/03/11	10	39.56	3	39.65	39.65	7	5,186	0.13%
2021/03/10	24	39.23	1	39.45	39.25	23	5,238	0.44%
2021/03/09	0	0.00	4.3	39.09	39.20	-4.3	5,255	-0.08%
2021/03/08	1	38.40	2	38.75	38.40	-1	5,232	-0.02%
2021/03/05	1	38.40	0	0.00	38.40	1	5,256	0.02%
2021/03/04	1	38.50	1	38.65	38.60	0	5,328	0.00%
2021/03/03	14	38.40	5	38.42	38.75	9	5,361	0.17%
2021/03/02	5	39.31	4	39.33	39.00	1	5,472	0.02%
2021/02/26	1	38.85	5	38.08	38.85	-4	5,470	-0.07%
2021/02/25	5.2	38.18	1	38.05	38.25	4.2	5,432	0.08%
2021/02/24	0	0.00	2	38.15	38.05	-2	5,425	-0.04%
2021/02/23	3	38.23	30	38.05	38.40	-27	5,377	-0.50%
2021/02/22	11	38.50	3	38.42	38.50	8	5,335	0.15%
2021/02/19	32	37.13	3	37.23	37.45	29	5,240	0.55%
2021/02/18	19.2	36.93	14	36.98	37.10	5.2	5,210	0.10%
2021/02/17	0	0.00	12	36.64	36.65	-12	5,207	-0.23%
2021/02/05	0	0.00	4	36.10	35.95	-4	5,154	-0.08%
2021/02/04	3	35.62	0	0.00	36.00	3	5,172	0.06%
2021/02/03	3	34.70	2	34.85	34.90	1	5,093	0.02%
2021/02/01	5	34.43	8	34.53	34.60	-3	5,063	-0.06%
2021/01/29	4	35.53	1	35.65	34.85	3	5,020	0.06%
2021/01/28	14	36.04	0	0.00	35.80	14	4,927	0.28%
2021/01/27	11.2	37.11	12	36.96	36.85	-0.9	4,836	-0.02%
2021/01/26	7	37.16	17	37.09	36.70	-10	4,746	-0.21%
2021/01/25	5	35.95	0	0.00	36.00	5	4,509	0.11%
2021/01/21	4	35.51	4	35.10	35.20	0	4,457	0.00%
2021/01/20	16	36.09	3	35.52	35.50	13	4,432	0.29%
2021/01/19	3	35.70	4	35.75	35.95	-1	4,299	-0.02%
2021/01/15	0	0.00	6	34.95	35.00	-6	4,121	-0.15%
2021/01/14	0	0.00	5	35.13	35.20	-5	4,110	-0.12%
2021/01/13	6	35.23	0	0.00	35.15	6	4,080	0.15%
2021/01/12	6	35.35	12	35.21	35.00	-6	4,043	-0.15%
2021/01/11	2	34.90	1	35.20	35.20	1	3,938	0.03%
2021/01/08	0	0.00	8	34.69	34.70	-8	3,852	-0.21%
2021/01/06	1	33.95	0	0.00	33.85	1	3,748	0.03%
2021/01/05	0	0.00	15	34.30	34.40	-15	3,683	-0.41%
2021/01/04	0	0.00	40	34.38	34.45	-40	3,696	-1.08%
2020/12/31	2	34.30	0	0.00	34.30	2	3,679	0.05%
2020/12/30	2	34.20	9	34.25	34.25	-7	3,667	-0.19%
2020/12/29	21	34.58	0	0.00	34.50	21	3,632	0.58%
2020/12/28	2	34.65	11	34.65	34.70	-9	3,609	-0.25%
2020/12/24	11	34.42	4	34.46	34.45	7	3,557	0.20%
2020/12/22	1	33.90	10	34.20	33.95	-9	3,497	-0.26%
2020/12/18	11	34.29	2	34.20	34.10	9	3,419	0.26%
2020/12/17	0	0.00	15	34.65	34.70	-15	3,358	-0.45%
2020/12/16	1	34.50	2	34.83	34.95	-1	3,325	-0.03%
2020/12/15	0	0.00	4	34.58	34.20	-4	3,237	-0.12%
2020/12/14	0	0.00	1	34.75	34.90	-1	3,128	-0.03%
2020/12/11	3	34.50	12	34.38	34.60	-9	3,089	-0.29%
2020/12/10	0	0.00	10	34.90	34.80	-10	2,972	-0.34%
2020/12/09	0	0.00	32	34.17	34.40	-32	2,798	-1.14%
2020/12/08	5	33.70	1	33.50	33.75	4	2,700	0.15%
2020/12/07	15	34.10	11	33.86	33.90	4	2,640	0.15%
2020/12/04	15	33.55	12	33.50	33.40	3	2,541	0.12%
2020/12/03	5	33.26	10	33.40	32.90	-5	2,397	-0.21%
2020/12/02	12	32.98	9	32.96	33.15	3	2,326	0.13%
2020/12/01	5	32.65	5	32.58	32.60	0	2,202	0.00%
2020/11/30	1	32.65	5	32.61	32.60	-4	2,168	-0.18%
2020/11/27	10	32.25	9	32.30	32.35	1	2,088	0.05%
2020/11/26	24	32.48	24	32.32	32.40	0	2,030	0.00%
2020/11/25	7	31.72	43	31.82	31.60	-36	1,851	-1.94%
2020/11/24	3	31.30	0	0.00	31.25	3	1,763	0.17%
2020/11/23	0	0.00	9	31.40	31.35	-9	1,739	-0.52%
2020/11/20	2	31.00	6	31.08	31.10	-4	1,689	-0.24%
2020/11/19	2	31.00	0	0.00	31.00	2	1,689	0.12%
2020/11/18	0	0.00	1.2	30.93	31.00	-1.2	1,681	-0.07%
2020/11/17	3	30.98	0	0.00	30.95	3	1,668	0.18%
2020/11/16	30	31.05	4.1	31.01	31.05	25.9	1,704	1.52%
2020/11/13	9	30.66	18	30.65	30.70	-9	1,684	-0.53%
2020/11/12	1	30.50	6	30.59	30.55	-5	1,671	-0.30%
2020/11/11	2	30.20	30	30.17	30.20	-28	1,635	-1.71%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/11/05	0	0.00	2	30.35	30.35	-2	1,632	-0.12%
2020/11/04	5	30.28	3	30.20	30.35	2	1,665	0.12%
2020/11/03	0	0.00	3	30.15	30.20	-3	1,706	-0.18%
2020/10/30	0	0.00	6	30.38	30.30	-6	1,697	-0.35%
2020/10/29	6	30.03	1	30.10	30.20	5	1,652	0.30%
2020/10/28	3	30.30	9	30.30	30.20	-6	1,647	-0.36%
2020/10/27	12	30.10	2	30.20	30.20	10	1,627	0.61%
2020/10/23	9	29.60	1	29.55	29.55	8	1,564	0.51%
2020/10/22	1	29.65	12	29.46	29.65	-11	1,616	-0.68%
2020/10/21	2	29.50	5	29.45	29.40	-3	1,634	-0.18%
2020/10/19	12	29.51	2	29.45	29.45	10	1,725	0.58%
2020/10/16	0	0.00	0.9	29.70	29.50	-0.9	1,734	-0.05%
2020/10/14	0.1	29.95	0	0.00	29.95	0.1	1,758	0.01%
2020/10/12	20	29.90	2	29.95	29.90	18	1,783	1.01%
2020/10/07	2	29.40	0	0.00	29.45	2	1,801	0.11%
2020/10/06	50	29.25	0	0.00	29.35	50	1,824	2.74%
2020/09/25	1	29.00	2	29.05	29.05	-1	2,164	-0.05%
2020/09/17	3	29.55	0	0.00	29.55	3	2,319	0.13%
2020/09/16	0	0.00	5	29.55	29.50	-5	2,351	-0.21%
2020/09/14	3	29.60	0	0.00	29.60	3	2,540	0.12%
2020/09/04	0	0.00	18	29.98	30.00	-18	2,820	-0.64%
2020/09/03	0	0.00	3	30.15	30.10	-3	2,851	-0.11%
2020/09/02	5	29.85	2	30.10	30.00	3	2,910	0.10%
2020/08/31	0.1	29.90	0	0.00	29.80	0.1	3,179	0.00%
2020/08/28	1	29.80	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0	0.00	1.1	29.72	29.75	-1.1	3,276	-0.03%
2020/08/25	3	29.87	1	29.90	29.75	2	3,378	0.06%
2020/08/20	1	29.35	100	29.35	29.25	-99	3,487	-2.84%
2020/08/19	0	0.00	2	30.15	29.90	-2	3,465	-0.06%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/14	2	30.25	0	0.00	30.30	2	3,672	0.05%
2020/08/13	6	30.20	0	0.00	30.10	6	3,691	0.16%
2020/08/12	6	30.15	0	0.00	30.15	6	3,749	0.16%
2020/08/11	0	0.00	12	30.27	30.25	-12	3,777	-0.32%
2020/08/10	18	30.52	0	0.00	30.55	18	3,849	0.47%
2020/08/07	10	30.35	5	30.25	30.40	5	3,907	0.13%
2020/08/06	6	30.00	0	0.00	29.90	6	3,916	0.15%
2020/08/05	5	29.90	5	29.80	29.90	0	3,972	0.00%
2020/08/04	5	29.75	0	0.00	29.75	5	4,017	0.12%
2020/08/03	0	0.00	15	29.80	29.80	-15	4,123	-0.36%
2020/07/31	10	29.80	10	29.70	29.70	0	4,160	0.00%
2020/07/30	0	0.00	2	29.65	29.75	-2	4,195	-0.05%
2020/07/29	0	0.00	2	29.33	29.30	-2	4,239	-0.05%
2020/07/28	2	29.00	10	29.35	29.00	-8	4,304	-0.19%
2020/07/27	7	29.37	10	29.35	29.35	-3	4,399	-0.07%
2020/07/24	1	29.85	0	0.00	29.60	1	4,502	0.02%
2020/07/21	10	29.95	0	0.00	29.90	10	4,869	0.21%
2020/07/17	2	30.15	0	0.00	29.85	2	5,203	0.04%
2020/07/16	5	30.00	0	0.00	30.00	5	5,373	0.09%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/10	17	30.40	2	30.35	30.20	15	5,923	0.25%
2020/07/09	11	30.88	1	30.80	30.85	10	6,006	0.17%
2020/07/08	4	30.60	4	30.60	30.60	0	6,067	0.00%
2020/07/07	20	30.69	1	30.55	30.55	19	6,140	0.31%
2020/07/06	10	30.88	16	30.88	30.75	-6	6,167	-0.10%
2020/07/03	5	30.51	20	30.22	30.80	-15	6,181	-0.24%
2020/07/02	0.2	30.15	2	30.10	30.15	-1.8	6,161	-0.03%
2020/07/01	5	30.05	0	0.00	30.00	5	6,180	0.08%
2020/06/30	3	29.60	0	0.00	29.75	3	6,173	0.05%
2020/06/29	2	29.65	0	0.00	29.55	2	6,211	0.03%
2020/06/24	0	0.00	1	29.85	29.80	-1	6,200	-0.02%
2020/06/23	5	29.90	12	29.97	29.95	-7	6,227	-0.11%
2020/06/22	8	29.84	7	29.84	30.00	1	6,242	0.02%
2020/06/19	5	29.45	0	0.00	29.60	5	6,262	0.08%
2020/06/18	14	29.46	5	29.41	29.45	9	6,153	0.15%
2020/06/17	2	29.83	0	0.00	29.80	2	6,076	0.03%
2020/06/16	1	29.85	5	29.95	29.85	-4	6,135	-0.07%
2020/06/15	3	29.80	15	30.05	29.70	-12	6,208	-0.19%
2020/06/12	7	29.72	0	0.00	29.85	7	6,229	0.11%
2020/06/11	7	30.26	1	30.40	30.05	6	6,262	0.10%
2020/06/10	9	30.66	0	0.00	30.70	9	6,292	0.14%
2020/06/09	3	30.60	5	30.75	30.65	-2	6,386	-0.03%
2020/06/08	21	30.97	3	31.30	30.95	18	6,409	0.28%
2020/06/05	111	31.28	3	31.08	31.35	108	6,387	1.69%	大買/鉅額交易
2020/06/04	18	30.19	1	30.20	30.20	17	6,262	0.27%
2020/06/03	2	30.10	0	0.00	30.15	2	6,298	0.03%
2020/06/02	5	30.32	0	0.00	30.30	5	6,461	0.08%
2020/06/01	18	29.85	10	29.65	29.95	8	6,431	0.12%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	1	29.90	0	0.00	29.70	1	6,371	0.02%
2020/05/27	0	0.00	2	29.80	29.85	-2	6,349	-0.03%
2020/05/26	10	30.10	0	0.00	29.80	10	6,333	0.16%
2020/05/25	0	0.00	1	29.85	29.95	-1	6,292	-0.02%
2020/05/22	5	29.82	0	0.00	29.65	5	6,272	0.08%
2020/05/19	1	30.20	0	0.00	30.25	1	6,034	0.02%
2020/05/18	2	30.78	0	0.00	30.65	2	6,023	0.03%
2020/05/15	4	31.01	0	31.00	30.70	4	5,998	0.07%
2020/05/14	1	31.95	0	0.00	31.35	1	5,926	0.02%
2020/05/13	1	32.50	0	0.00	32.40	1	5,884	0.02%
2020/05/12	5	32.77	10	32.30	32.80	-5	5,851	-0.09%
2020/05/11	0	0.00	11	32.34	32.25	-11	5,803	-0.19%
2020/05/08	20	31.98	10	31.95	31.90	10	5,762	0.17%
2020/05/06	10	32.65	4	32.45	32.40	6	5,663	0.11%
2020/05/05	1	32.95	3	32.70	32.65	-2	5,648	-0.04%
2020/05/04	1	32.80	1	32.80	32.80	0	5,626	0.00%
2020/04/30	5	33.70	13	33.69	33.70	-8	5,580	-0.14%
2020/04/29	4	34.15	1	34.75	34.20	3	5,545	0.05%
2020/04/28	6	33.45	24	33.50	34.10	-18	5,516	-0.33%
2020/04/27	4	32.28	4	32.06	32.30	0	5,336	0.00%
2020/04/24	15	32.33	0	0.00	31.85	15	5,273	0.28%
2020/04/23	5	32.58	6	32.24	32.15	-1	5,168	-0.02%
2020/04/22	0	0.00	4	34.66	34.95	-4	4,997	-0.08%
2020/04/21	11	35.15	4	35.35	35.00	7	4,864	0.14%
2020/04/20	4	35.29	3	35.28	35.35	1	4,729	0.02%
2020/04/17	2	35.03	4	35.10	34.95	-2	4,768	-0.04%
2020/04/16	5	35.03	2	34.78	35.20	3	4,690	0.06%
2020/04/15	4	34.25	0	0.00	34.45	4	4,536	0.09%
2020/04/14	4	33.58	5	33.74	33.90	-1	4,471	-0.02%
2020/04/13	2	33.38	4	33.08	33.30	-2	4,367	-0.05%
2020/04/10	1	32.80	4	32.55	32.80	-3	4,260	-0.07%
2020/04/09	0	0.00	37	32.18	32.15	-37	4,234	-0.87%
2020/04/08	2	31.75	3	31.90	32.00	-1	4,155	-0.02%
2020/04/07	0	0.00	4	30.98	31.20	-4	4,046	-0.10%
2020/04/06	2	30.35	0	0.00	30.55	2	3,975	0.05%
2020/04/01	0	0.00	2	30.13	30.45	-2	3,919	-0.05%
2020/03/30	0	0.00	32	29.60	29.90	-32	3,840	-0.83%
2020/03/27	2	29.95	0	0.00	29.40	2	3,813	0.05%
2020/03/26	0	0.00	2	29.13	29.60	-2	3,764	-0.05%
2020/03/25	17	29.08	15	29.35	29.00	2	3,727	0.05%
2020/03/20	1	28.70	30	28.10	28.40	-29	3,721	-0.78%
2020/03/19	34	26.92	1	28.70	26.70	33	3,643	0.91%
2020/03/18	1	29.80	0	0.00	29.50	1	3,535	0.03%
2020/03/17	6	30.29	3	30.35	30.10	3	3,469	0.09%
2020/03/16	5	31.45	0	0.00	31.20	5	3,385	0.15%
2020/03/13	18	29.79	40	30.34	31.45	-22	3,305	-0.67%
2020/03/12	16	30.94	6	31.73	31.60	10	3,172	0.32%
2020/03/11	0	0.00	21	32.06	32.10	-21	3,074	-0.68%
2020/03/10	6	31.60	0	0.00	32.25	6	3,001	0.20%
2020/03/09	5	31.94	0	0.00	31.35	5	2,931	0.17%
2020/03/06	18	32.66	2	33.13	32.65	16	2,859	0.56%
2020/03/02	0	0.00	6	30.95	30.70	-6	2,564	-0.23%
2020/02/27	21	31.14	0	0.00	31.15	21	2,552	0.82%
2020/02/26	1	31.90	0	0.00	31.70	1	2,521	0.04%
2020/02/25	0	0.00	10	31.80	32.05	-10	2,509	-0.40%
2020/02/24	0	0.00	1	31.65	31.85	-1	2,488	-0.04%
2020/02/21	10	31.85	1	31.95	31.75	9	2,475	0.36%
2020/02/19	0	0.00	5	32.28	32.05	-5	2,476	-0.20%
2020/02/17	0	0.00	1	32.00	32.10	-1	2,500	-0.04%
2020/02/12	1	31.60	0	0.00	31.55	1	2,467	0.04%
2020/02/07	0	0.00	1	31.70	31.05	-1	2,413	-0.04%
2020/02/06	0	0.00	5	31.76	31.70	-5	2,371	-0.21%
2020/02/04	0	0.00	7	31.89	31.80	-7	2,303	-0.30%
2020/02/03	4	31.79	4	32.03	32.05	0	2,265	0.00%
2020/01/31	13	32.17	8	32.02	32.70	5	2,152	0.23%
2020/01/30	3	30.53	0	0.00	30.65	3	2,032	0.15%
2020/01/20	2	32.45	3	32.50	32.30	-1	1,955	-0.05%
2020/01/17	0	0.00	7	32.29	32.30	-7	1,916	-0.37%
2020/01/16	0	0.00	1.9	32.11	32.20	-1.9	1,892	-0.10%
2020/01/15	0	0.00	23	31.90	31.80	-23	1,854	-1.24%
2020/01/14	0	0.00	10	32.13	32.30	-10	1,826	-0.55%
2020/01/13	2	32.30	26	32.35	32.05	-24	1,766	-1.36%
2020/01/10	10	31.55	5	31.66	31.75	5	1,607	0.31%
2020/01/09	3	31.43	12	31.42	31.15	-9	1,515	-0.59%
2020/01/08	0	0.00	5	31.26	31.15	-5	1,452	-0.34%
2020/01/07	0	0.00	2	30.85	30.90	-2	1,400	-0.14%
2020/01/06	1	30.40	0	0.00	30.75	1	1,373	0.07%
2020/01/03	0	0.00	23	30.87	30.55	-23	1,354	-1.70%
2020/01/02	0	0.00	2	30.45	30.40	-2	1,331	-0.15%
2019/12/23	6	30.32	5	30.29	30.30	1	1,527	0.07%
2019/12/20	0	0.00	1	30.25	30.25	-1	1,521	-0.07%
2019/12/19	22	30.22	0	0.00	30.10	22	1,518	1.45%
2019/12/18	30	30.18	1	30.25	30.30	29	1,499	1.93%
2019/12/16	1	29.30	1	29.50	29.60	0	1,382	0.00%
2019/12/11	3	29.30	0	0.00	29.35	3	1,390	0.22%
2019/12/02	2	29.45	0	0.00	29.35	2	1,478	0.14%
2019/11/28	0	0.00	0.1	31.80	29.90	-0.1	1,474	-0.01%
2019/11/19	0	0.00	2	30.00	30.05	-2	1,484	-0.13%
2019/11/14	1	30.25	4	30.08	29.80	-3	1,508	-0.20%
2019/11/13	2	29.60	2	30.05	30.10	0	1,460	0.00%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/10/30	2	29.45	0	0.00	29.45	2	1,537	0.13%
2019/10/21	0	0.00	1	29.50	29.45	-1	1,741	-0.06%
2019/10/17	0	0.00	3	29.02	29.25	-3	2,011	-0.15%
2019/10/16	1	28.85	0	0.00	28.80	1	2,108	0.05%
2019/10/15	2	28.83	0	0.00	28.75	2	2,177	0.09%
2019/10/14	2	29.13	0	0.00	29.05	2	2,257	0.09%
2019/10/08	1	29.50	24	29.56	29.60	-23	2,375	-0.97%
2019/10/07	3	30.83	0	0.00	30.40	3	2,407	0.12%
2019/10/04	0	0.00	5	30.52	30.60	-5	2,442	-0.20%
2019/10/03	0	0.00	1	29.90	30.15	-1	2,407	-0.04%
2019/10/02	7	29.71	0	0.00	29.80	7	2,413	0.29%
2019/09/26	1	29.20	0	0.00	29.20	1	2,433	0.04%
2019/09/24	10	29.50	0	0.00	29.10	10	2,488	0.40%
2019/09/23	0	0.00	1	29.50	29.45	-1	2,490	-0.04%
2019/09/20	5	29.25	0	0.00	29.25	5	2,500	0.20%
2019/09/16	1	29.10	3	29.00	29.10	-2	2,502	-0.08%
2019/09/11	10	29.42	9	29.32	29.15	1	2,509	0.04%
2019/09/06	8	28.85	0	0.00	28.80	8	2,473	0.32%
2019/09/04	0	0.00	2	28.80	28.75	-2	2,495	-0.08%
2019/09/02	0	0.00	9	28.66	28.75	-9	2,600	-0.35%
2019/08/21	10	29.00	0	0.00	28.90	10	2,704	0.37%
2019/08/16	0.1	28.70	3	28.62	28.55	-2.9	2,650	-0.11%
2019/08/15	2	28.25	0.1	30.80	28.25	1.9	2,618	0.07%
2019/08/08	0	0.00	1	27.95	27.85	-1	2,533	-0.04%
2019/08/07	0	0.00	1	27.75	27.70	-1	2,537	-0.04%
2019/08/05	1	27.45	0	0.00	27.45	1	2,559	0.04%
2019/08/02	2	27.80	5	27.95	27.85	-3	2,586	-0.12%
2019/07/30	1	27.70	3	27.80	27.70	-2	2,575	-0.08%
2019/07/29	0	0.00	1	28.20	28.10	-1	2,569	-0.04%
2019/07/26	0	0.00	1	28.25	28.40	-1	2,555	-0.04%
2019/07/24	5	28.08	10	28.15	27.85	-5	2,508	-0.20%
2019/07/23	1	28.45	0	0.00	28.35	1	2,458	0.04%
2019/07/22	15	28.90	6	28.91	28.70	9	2,423	0.37%
2019/07/19	8	31.98	6	31.89	31.90	2	2,284	0.09%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/17	16	32.06	7	31.93	32.20	9	2,049	0.44%
2019/07/16	4	32.51	1	32.85	32.35	3	1,984	0.15%
2019/07/12	0	0.00	1	32.95	33.00	-1	1,835	-0.05%
2019/07/11	17	32.95	2	32.95	32.90	15	1,780	0.84%
2019/07/10	16	32.49	5	32.50	32.55	11	1,741	0.63%
2019/07/09	5	32.15	2	32.10	32.15	3	1,710	0.18%
2019/07/08	0	0.00	1	31.95	31.85	-1	1,686	-0.06%
2019/07/03	0	0.00	14	32.05	32.05	-14	1,917	-0.73%
2019/07/02	0	0.00	3	31.88	31.90	-3	1,897	-0.16%
2019/07/01	1	31.75	0	0.00	31.80	1	1,903	0.05%
2019/06/27	2	31.50	0	0.00	31.55	2	1,892	0.11%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	5	31.40	31.30	-5	2,001	-0.25%
2019/06/18	0	31.35	0	0.00	31.35	0	2,010	0.00%
2019/06/14	1	30.90	0	0.00	30.90	1	2,063	0.05%
2019/06/13	0.1	31.20	0	0.00	31.20	0.1	2,120	0.01%
2019/06/12	0	0.00	5.1	30.96	30.90	-5.1	2,211	-0.23%
2019/06/11	0	0.00	2	30.35	30.70	-2	2,241	-0.09%
2019/06/10	2	30.03	10	30.12	30.20	-8	2,288	-0.35%
2019/05/31	1	31.45	0	0.00	31.55	1	2,379	0.04%
2019/05/30	5	31.20	0	0.00	31.20	5	2,360	0.21%
2019/05/29	2	31.05	0	0.00	30.80	2	2,366	0.08%
2019/05/28	0	0.00	1	30.30	31.80	-1	2,341	-0.04%
2019/05/27	1	30.10	0	0.00	30.15	1	2,334	0.04%
2019/05/24	0	0.00	1	30.50	30.40	-1	2,369	-0.04%
2019/05/22	1	30.40	1	30.60	30.30	0	2,369	0.00%
2019/05/21	1	30.30	1	30.40	30.30	0	2,368	0.00%
2019/05/16	0	0.00	1	30.15	30.00	-1	2,387	-0.04%
2019/05/15	1	29.80	0	0.00	30.10	1	2,392	0.04%
2019/05/13	1	29.40	0	0.00	29.40	1	2,399	0.04%
2019/05/10	8	30.25	10	30.00	29.95	-2	2,435	-0.08%
2019/05/08	0	0.00	11	30.80	31.00	-11	2,399	-0.46%
2019/04/29	1	30.85	0	0.00	30.80	1	2,402	0.04%
2019/04/26	0	0.00	5	31.15	31.15	-5	2,396	-0.21%
2019/04/24	0	0.00	1	31.50	31.35	-1	2,402	-0.04%
2019/04/23	0.1	31.35	0	0.00	31.30	0.1	2,402	0.00%
2019/04/22	0	0.00	0.1	33.70	31.40	-0.1	2,405	0.00%
2019/04/19	3	31.35	0	0.00	31.35	3	2,411	0.12%
2019/04/18	1	31.35	0	0.00	31.20	1	2,408	0.04%
2019/04/16	6	31.10	10	31.18	31.40	-4	2,395	-0.17%
2019/04/15	7	31.49	0	0.00	31.35	7	2,359	0.30%
2019/04/12	8	31.73	0	0.00	31.60	8	2,334	0.34%
2019/04/11	4	32.09	0	0.00	32.00	4	2,301	0.17%
2019/04/10	2	31.15	8	31.16	31.70	-6	2,097	-0.29%
2019/04/09	0	0.00	3	31.35	31.50	-3	1,993	-0.15%
2019/04/08	2	31.45	0	0.00	31.45	2	1,977	0.10%
2019/04/03	0	0.00	2	31.25	31.45	-2	1,959	-0.10%
2019/04/02	2	31.50	0	0.00	31.45	2	1,937	0.10%
2019/03/29	0	0.00	1	31.25	31.40	-1	1,894	-0.05%
2019/03/28	0	0.00	60	31.15	31.30	-60	1,873	-3.20%
2019/03/27	10	31.30	7	31.34	31.30	3	1,866	0.16%
2019/03/26	1.1	31.13	18	31.19	31.25	-16.9	1,853	-0.91%
2019/03/25	2	30.50	1	30.85	30.80	1	1,823	0.05%
2019/03/22	3	30.70	0	0.00	30.65	3	1,773	0.17%
2019/03/21	0	0.00	2	30.60	30.70	-2	1,747	-0.11%
2019/03/20	8	30.49	0	0.00	30.45	8	1,717	0.47%
2019/03/19	0	0.00	1	30.80	30.75	-1	1,672	-0.06%
2019/03/15	6	30.28	25	30.12	30.25	-19	1,583	-1.20%
2019/03/14	0	29.95	0	0.00	29.60	0	1,507	0.00%
2019/03/13	4	29.61	0	0.00	29.50	4	1,496	0.27%
2019/03/12	0	0.00	2	29.70	29.90	-2	1,430	-0.14%
2019/03/11	2	28.75	0	0.00	29.00	2	1,363	0.15%
2019/03/08	12	29.08	1	28.90	29.10	11	1,362	0.81%
2019/03/07	1	29.80	0	0.00	29.85	1	1,325	0.08%
2019/03/05	0	0.00	14	30.05	30.15	-14	1,310	-1.07%
2019/02/27	1	29.75	0	0.00	30.00	1	1,303	0.08%
2019/02/26	9	29.96	2	30.10	29.90	7	1,293	0.54%
2019/02/25	4	30.08	0	0.00	30.20	4	1,276	0.31%
2019/02/15	0	29.40	0	0.00	29.20	0	1,255	0.00%
2019/02/14	5	29.60	0	0.00	29.70	5	1,271	0.39%
2019/02/12	5	29.85	48	29.83	29.80	-43	1,298	-3.31%
2019/02/11	1	29.80	5	29.79	29.90	-4	1,305	-0.31%
2019/01/30	5	29.25	0	0.00	29.15	5	1,269	0.39%
2019/01/22	1	28.65	0	0.00	28.75	1	1,439	0.07%
2019/01/21	10	28.90	3	28.85	28.85	7	1,459	0.48%
2019/01/15	8	28.20	1	28.30	28.40	7	1,606	0.44%
2019/01/11	3	28.50	0	0.00	28.55	3	1,613	0.19%
2018/12/28	3	27.05	0	0.00	27.05	3	1,713	0.18%
2018/12/20	2	27.35	0	0.00	27.25	2	1,785	0.11%
2018/12/19	0	0.00	5	27.50	27.55	-5	1,784	-0.28%
2018/12/18	2	28.00	0	0.00	27.90	2	1,778	0.11%
2018/12/10	2	27.90	0	0.00	28.15	2	1,881	0.11%
2018/12/05	8	29.65	0	0.00	29.75	8	1,882	0.42%
2018/12/03	0	0.00	2	30.30	30.30	-2	2,006	-0.10%
2018/11/27	0	0.00	2	29.35	29.50	-2	2,015	-0.10%
2018/11/26	0	0.00	5	29.00	28.90	-5	2,007	-0.25%
2018/11/22	1	28.80	0	0.00	28.90	1	2,033	0.05%
2018/11/20	1	29.00	0	0.00	29.05	1	2,094	0.05%
2018/11/19	0	0.00	3	29.38	29.40	-3	2,109	-0.14%
2018/11/13	0	0.00	2	28.95	29.15	-2	2,243	-0.09%
2018/11/12	0	0.00	6	28.88	29.10	-6	2,282	-0.26%
2018/11/09	0	0.00	4	28.63	28.75	-4	2,291	-0.17%
2018/11/02	0	0.00	2	27.90	28.25	-2	2,863	-0.07%
2018/11/01	5	26.65	2	26.25	27.00	3	3,140	0.10%
2018/10/29	1	25.15	0	0.00	25.20	1	3,446	0.03%
2018/10/26	3	25.55	0	0.00	25.70	3	3,489	0.09%
2018/10/25	0	0.00	11	25.26	25.45	-11	3,563	-0.31%
2018/10/24	14	26.90	1	26.65	26.40	13	3,555	0.37%
2018/10/23	1	27.85	0	0.00	27.80	1	3,487	0.03%
2018/10/22	0	0.00	1	28.15	28.20	-1	3,523	-0.03%
2018/10/18	0.2	28.80	0	0.00	28.30	0.2	3,578	0.01%
2018/10/17	4	28.40	0	0.00	28.15	4	3,626	0.11%
2018/10/16	1	28.20	0	0.00	28.30	1	3,752	0.03%
2018/10/12	2	27.55	0	0.00	28.20	2	3,901	0.05%
2018/10/11	4	28.00	4	27.55	27.20	0	4,065	0.00%
2018/10/09	3	29.50	5	29.50	29.55	-2	4,426	-0.05%
2018/10/05	5	29.05	0	0.00	29.40	5	5,049	0.10%
2018/10/04	4	29.65	0	0.00	29.40	4	5,069	0.08%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/09/28	1	29.90	10	29.90	30.00	-9	5,282	-0.17%
2018/09/27	0	0.00	5	30.00	29.95	-5	5,488	-0.09%
2018/09/21	1	30.05	0	0.00	30.15	1	5,600	0.02%
2018/09/20	5	30.00	0	0.00	30.10	5	5,614	0.09%
2018/09/19	0	0.00	5	30.20	30.10	-5	5,634	-0.09%
2018/09/17	3	30.25	3	30.20	30.25	0	5,655	0.00%
2018/09/14	3	29.50	4	29.36	29.75	-1	5,651	-0.02%
2018/09/13	1	29.05	0	0.00	29.20	1	5,676	0.02%
2018/09/11	1	28.85	1	29.20	29.20	0	5,744	0.00%
2018/09/10	5	28.91	8	28.75	28.75	-3	5,834	-0.05%
2018/09/07	2	30.25	0	0.00	29.80	2	5,964	0.03%
2018/09/06	6	30.40	0	0.00	30.25	6	5,992	0.10%
2018/09/05	5	31.25	0	0.00	31.05	5	6,064	0.08%
2018/08/28	0	0.00	10	31.00	31.30	-10	6,421	-0.16%
2018/08/27	2	30.70	0	0.00	30.70	2	6,407	0.03%
2018/08/24	10	30.10	0	0.00	30.10	10	6,430	0.16%
2018/08/22	10	30.70	0	0.00	30.55	10	6,519	0.15%
2018/08/20	3	30.28	0	0.00	30.05	3	6,568	0.05%
2018/08/17	4	30.90	0	0.00	30.85	4	6,561	0.06%
2018/08/16	6	31.35	0	0.00	31.30	6	6,545	0.09%
2018/08/14	0	0.00	1	31.85	31.95	-1	6,711	-0.01%
2018/08/13	1	31.70	7	32.35	31.85	-6	6,799	-0.09%
2018/08/10	13	32.75	29	32.73	32.85	-16	6,732	-0.24%
2018/08/09	4	32.41	7	32.40	32.25	-3	6,717	-0.04%
2018/08/08	21	35.10	3	35.10	34.95	18	6,375	0.28%
2018/08/07	0	0.00	10	35.05	35.25	-10	6,099	-0.16%
2018/08/03	13	35.14	0	0.00	35.15	13	6,005	0.22%
2018/08/02	13	34.76	1	34.85	34.75	12	6,118	0.20%
2018/08/01	11	34.96	7	34.85	35.05	4	6,234	0.06%
2018/07/30	1	34.30	0	0.00	34.45	1	6,196	0.02%
2018/07/27	0	0.00	10	34.55	34.50	-10	6,171	-0.16%
2018/07/26	5	34.70	0	0.00	34.65	5	6,149	0.08%
2018/07/25	15	34.30	0	0.00	34.70	15	6,156	0.24%
2018/07/24	0	0.00	1	34.50	34.55	-1	6,137	-0.02%
2018/07/23	9	34.22	20	34.28	34.15	-11	6,120	-0.18%
2018/07/19	14	34.83	11	35.20	35.20	3	5,960	0.05%
2018/07/18	16	36.38	9	35.37	35.50	7	5,928	0.12%
2018/07/17	46	37.17	78	37.14	36.60	-32	5,762	-0.56%
2018/07/16	71	36.00	85	35.59	36.60	-14	5,339	-0.26%
2018/07/13	0	0.00	1	34.65	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	5	34.10	34.45	-5	4,748	-0.11%
2018/07/11	0	0.00	1	34.05	34.15	-1	4,743	-0.02%
2018/07/10	5	33.90	0	0.00	34.25	5	4,786	0.10%
2018/07/09	0	0.00	3	34.17	33.85	-3	4,843	-0.06%
2018/07/06	1	34.45	28	34.28	34.20	-27	4,826	-0.56%
2018/07/05	41	34.87	16	34.74	34.10	25	4,768	0.52%
2018/07/03	0	0.00	3	34.40	33.80	-3	4,754	-0.06%
2018/06/29	6	34.08	2	34.10	34.25	4	4,793	0.08%
2018/06/28	0	0.00	1	33.85	33.80	-1	4,792	-0.02%
2018/06/27	3	33.90	0	0.00	33.90	3	4,847	0.06%
2018/06/26	4	33.76	8	34.11	33.90	-4	4,891	-0.08%
2018/06/25	3	34.45	0	0.00	34.35	3	4,966	0.06%
2018/06/22	3	34.35	6	34.60	34.40	-3	5,060	-0.06%
2018/06/20	0	0.00	3	34.25	34.30	-3	5,211	-0.06%
2018/06/19	3	33.90	2	33.90	33.95	1	5,243	0.02%
2018/06/15	30	34.91	3	35.02	34.45	27	5,246	0.51%
2018/06/14	14	34.55	0	0.00	34.55	14	5,173	0.27%
2018/06/13	8	34.49	53	34.55	34.45	-45	5,513	-0.82%
2018/06/12	0	0.00	1	33.95	34.05	-1	5,732	-0.02%
2018/06/07	17	33.86	8	33.98	33.60	9	6,123	0.15%
2018/06/05	0	0.00	8	33.49	33.55	-8	6,100	-0.13%
2018/06/04	8	33.25	0	0.00	33.30	8	6,065	0.13%
2018/06/01	0	0.00	3	33.05	33.15	-3	6,206	-0.05%
2018/05/31	10	33.35	0	0.00	33.25	10	6,201	0.16%
2018/05/30	2	33.30	0	0.00	33.05	2	6,207	0.03%
2018/05/29	4	32.73	0	0.00	32.75	4	6,144	0.07%
2018/05/28	5	33.42	1	33.40	33.15	4	6,108	0.07%
2018/05/25	0	0.00	5	33.50	33.30	-5	6,073	-0.08%
2018/05/24	1	33.65	10	33.65	33.50	-9	6,061	-0.15%
2018/05/23	23	33.92	11	34.04	33.90	12	6,042	0.20%
2018/05/22	10	34.14	29	34.76	34.30	-19	6,002	-0.32%
2018/05/21	5	33.40	20	34.11	34.15	-15	5,877	-0.26%
2018/05/18	1	33.40	11	33.43	33.40	-10	5,764	-0.17%
2018/05/17	11	33.77	10	33.72	33.70	1	5,793	0.02%
2018/05/16	1	33.05	7	33.29	33.05	-6	5,779	-0.10%
2018/05/15	4	33.09	7	33.24	33.00	-3	5,915	-0.05%
2018/05/14	2	33.28	5	33.50	33.50	-3	5,932	-0.05%
2018/05/11	14	33.84	0	0.00	33.70	14	5,881	0.24%
2018/05/10	30	33.71	53	33.77	33.55	-23	5,847	-0.39%
2018/05/09	15	33.00	18	32.88	33.00	-3	5,625	-0.05%
2018/05/08	5	32.20	3	32.50	32.15	2	5,456	0.04%
2018/05/07	0	0.00	2	31.95	32.00	-2	5,402	-0.04%
2018/04/26	0	0.00	1	31.45	30.95	-1	5,311	-0.02%
2018/04/25	1	31.30	0	0.00	31.35	1	5,306	0.02%
2018/04/19	2	31.75	0	0.00	31.75	2	5,284	0.04%
2018/04/18	0	0.00	2	31.80	31.70	-2	5,286	-0.04%
2018/04/17	1	31.85	0	0.00	31.85	1	5,269	0.02%
2018/04/16	3	31.80	0	0.00	31.55	3	5,253	0.06%
2018/04/13	6	32.03	5	32.27	31.95	1	5,233	0.02%
2018/04/12	0	0.00	6	32.65	32.65	-6	5,350	-0.11%
2018/04/11	3	32.60	7	32.59	32.55	-4	5,339	-0.07%
2018/04/10	13	32.65	18	32.91	32.40	-5	5,303	-0.09%
2018/04/09	0	0.00	5	32.20	32.15	-5	5,142	-0.10%
2018/04/03	1	32.10	0	0.00	32.05	1	5,113	0.02%
2018/04/02	3	32.07	1	32.10	32.00	2	5,080	0.04%
2018/03/31	0	0.00	4	32.05	31.95	-4	5,059	-0.08%
2018/03/30	0	0.00	13	32.06	31.90	-13	5,051	-0.26%
2018/03/29	8	31.89	0	0.00	31.85	8	5,005	0.16%
2018/03/28	8	31.85	13	31.93	31.75	-5	5,058	-0.10%
2018/03/27	0	0.00	2	31.90	31.65	-2	5,066	-0.04%
2018/03/23	3	31.55	1	31.70	31.75	2	5,348	0.04%
2018/03/22	8	31.80	8	31.56	31.30	0	5,213	0.00%
2018/03/21	20	31.98	15	32.00	31.80	5	5,155	0.10%
2018/03/20	4	31.30	4	31.45	31.80	0	5,128	0.00%
2018/03/19	39	31.71	15	31.72	31.45	24	5,051	0.48%
2018/03/16	12	31.13	11	31.00	31.30	1	4,629	0.02%
2018/03/15	2	30.60	5	30.67	30.70	-3	4,303	-0.07%
2018/03/14	10	30.91	11	30.70	30.30	-1	4,206	-0.02%
2018/03/13	6	30.07	21	30.10	30.35	-15	4,003	-0.37%
2018/03/12	0	29.20	20	29.25	29.35	-20	3,788	-0.53%
2018/03/07	40	29.06	40	29.20	28.75	0	3,778	0.00%
2018/03/02	1	28.00	2	27.90	28.00	-1	3,831	-0.03%
2018/02/26	0	0.00	10	27.80	27.85	-10	4,217	-0.24%
2018/02/23	1	27.15	0	0.00	27.40	1	4,253	0.02%
2018/02/22	1	26.40	0	0.00	26.70	1	4,301	0.02%
2018/02/12	0	0.00	1	25.80	25.90	-1	4,359	-0.02%
2018/02/09	10	24.70	2	25.00	25.05	8	4,411	0.18%
2018/02/07	21	26.55	14	26.56	26.15	7	4,319	0.16%
2018/02/06	18	27.28	14	27.55	27.45	4	4,217	0.09%
2018/02/05	0	0.00	1	28.80	28.80	-1	4,236	-0.02%
2018/02/02	12	29.23	0	0.00	29.10	12	4,275	0.28%
2018/02/01	7	28.65	2	29.00	29.00	5	4,318	0.12%
2018/01/31	10	28.30	2	28.25	28.40	8	4,483	0.18%
2018/01/30	2	28.83	0	0.00	28.70	2	4,565	0.04%
2018/01/29	0	0.00	5	28.65	28.65	-5	4,656	-0.11%
2018/01/25	1	28.70	0	0.00	28.75	1	4,845	0.02%
2018/01/22	0	0.00	1	28.85	28.85	-1	5,289	-0.02%
2018/01/19	3	28.90	8	29.00	28.95	-5	5,418	-0.09%
2018/01/18	0	0.00	5	28.90	29.05	-5	5,477	-0.09%
2018/01/17	1	29.20	2	29.05	28.90	-1	5,670	-0.02%
2018/01/15	2	28.60	0	0.00	28.60	2	6,158	0.03%
2018/01/12	0	0.00	1	28.55	28.55	-1	6,392	-0.02%
2018/01/11	0	0.00	6	28.05	28.20	-6	6,747	-0.09%
2018/01/10	3	28.15	0	0.00	28.15	3	7,126	0.04%
2018/01/09	5	28.15	9	28.35	28.40	-4	7,647	-0.05%
2018/01/08	29	28.10	20	28.13	28.05	9	7,961	0.11%
2018/01/05	10	30.09	0	0.00	30.05	10	7,849	0.13%
2018/01/04	7	30.04	0	0.00	30.10	7	8,020	0.09%
2018/01/03	1	30.15	0	0.00	30.15	1	8,070	0.01%
2018/01/02	11	30.02	0	0.00	30.20	11	8,132	0.14%