矽格 (6257)-玉山-士林券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－玉山-士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

玉山-士林券商分點個股進出
玉山-士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
2024/05/10	2	77.10	0	0.00	76.20	2	6,920	0.03%
2024/05/09	5	77.92	1	78.30	77.10	4	6,887	0.06%
2024/05/08	4	77.65	21	77.17	78.30	-17	6,858	-0.25%
2024/05/07	3	77.80	7.5	77.89	77.80	-4.5	6,807	-0.07%
2024/05/06	7	77.21	14	76.79	77.10	-7	6,698	-0.10%
2024/05/03	4	77.13	6	77.25	76.40	-2	6,707	-0.03%
2024/05/02	23	77.30	47	77.28	77.40	-24	6,637	-0.36%
2024/04/30	21	73.49	19	73.89	74.20	2	6,367	0.03%
2024/04/29	8	72.39	15	72.77	72.90	-7	6,295	-0.11%
2024/04/26	4	70.73	5	71.40	71.50	-1	6,386	-0.02%
2024/04/25	0	0.00	1	70.70	70.20	-1	6,379	-0.02%
2024/04/24	1	69.30	6	69.80	70.40	-5	6,374	-0.08%
2024/04/23	5	68.16	4	68.30	68.30	1	6,362	0.02%
2024/04/22	6	68.95	3	68.90	68.30	3	6,358	0.05%
2024/04/19	5	69.96	2	70.40	70.50	3	6,293	0.05%
2024/04/18	1	71.80	2	72.60	71.50	-1	6,215	-0.02%
2024/04/17	1	72.60	0	0.00	72.60	1	6,201	0.02%
2024/04/16	5	70.26	2	71.05	70.60	3	6,136	0.05%
2024/04/15	2	72.45	0	0.00	72.00	2	6,060	0.03%
2024/04/12	10	73.32	0	0.00	73.20	10	6,030	0.17%
2024/04/11	4	72.53	4	72.33	72.80	0	5,949	0.00%
2024/04/10	4	72.30	5	71.20	72.40	-1	5,892	-0.02%
2024/04/09	1	72.10	1	71.60	71.10	0	5,828	0.00%
2024/04/08	6	71.32	15	70.86	70.80	-9	5,787	-0.16%
2024/04/03	4	72.10	4	71.90	71.80	0	5,763	0.00%
2024/04/02	0	0.00	2	72.90	73.00	-2	5,753	-0.03%
2024/04/01	11	71.48	14	72.31	71.60	-3	5,670	-0.05%
2024/03/29	7	70.66	6	71.45	71.00	1	5,597	0.02%
2024/03/28	6	72.93	1	75.40	72.00	5	5,390	0.09%
2024/03/27	0	0.00	11	72.53	73.80	-11	5,144	-0.21%
2024/03/26	6	70.93	0	0.00	71.00	6	4,978	0.12%
2024/03/25	14	72.29	2	72.85	72.30	12	4,974	0.24%
2024/03/22	21	73.77	9	72.77	72.40	12	4,944	0.24%
2024/03/21	13	75.92	5	77.00	74.70	8	4,910	0.16%
2024/03/20	9	77.68	22	77.31	75.60	-13	5,085	-0.26%
2024/03/19	0	73.20	23	72.82	73.50	-23	5,072	-0.45%
2024/03/18	0	71.50	39	71.61	72.10	-39	4,948	-0.79%
2024/03/15	1	68.00	0	0.00	68.80	1	4,832	0.02%
2024/03/13	2	69.50	3	70.03	70.10	-1	4,716	-0.02%
2024/03/12	0	0.00	1	69.90	69.90	-1	4,674	-0.02%
2024/03/11	2	68.70	18	68.80	68.40	-16	4,698	-0.34%
2024/03/08	5	69.66	6	69.48	69.00	-1	4,758	-0.02%
2024/03/07	71.1	70.55	0	0.00	69.60	71.1	4,727	1.50%
2024/03/06	3	69.63	14.1	69.82	70.20	-11.1	4,786	-0.23%
2024/03/05	2	67.65	1	68.20	68.10	1	4,965	0.02%
2024/03/04	1	67.71	4	68.20	67.90	-3	5,024	-0.06%
2024/03/01	6.1	67.93	4	67.50	67.20	2.1	4,971	0.04%
2024/02/29	3	70.40	3	70.40	70.30	0	4,814	0.00%
2024/02/27	8	70.47	219	70.05	70.00	-211	4,781	-4.41%	大賣/鉅額交易
2024/02/26	10	72.77	13	72.79	72.30	-3	4,667	-0.06%
2024/02/23	27	73.61	27	72.90	72.50	0	4,542	0.00%
2024/02/22	23	70.53	10	70.71	70.80	13	4,207	0.31%
2024/02/21	7	68.34	7	69.37	68.80	0	4,122	0.00%
2024/02/20	8.5	68.92	2	68.20	68.20	6.5	4,144	0.16%
2024/02/19	9	69.09	9	69.81	70.00	0	4,099	0.00%
2024/02/16	2	69.60	16	69.44	69.50	-14	4,088	-0.34%
2024/02/15	1	66.71	1	67.50	68.20	0	4,032	0.00%
2024/02/05	1	65.10	0	0.00	65.30	1	3,992	0.03%
2024/02/02	9.2	66.24	6	65.80	65.70	3.2	3,999	0.08%
2024/02/01	7	67.07	1	66.80	66.60	6	3,997	0.15%
2024/01/31	6.5	67.91	4	67.68	67.70	2.5	4,025	0.06%
2024/01/30	1	67.40	0	0.00	66.50	1	4,054	0.02%
2024/01/29	1	67.40	1	67.30	67.40	0	4,089	0.00%
2024/01/26	4	67.62	0	0.00	67.20	4	4,139	0.10%
2024/01/25	3	68.87	0	0.00	68.70	3	4,117	0.07%
2024/01/23	0	0.00	3	68.43	68.10	-3	4,111	-0.07%
2024/01/22	17	68.08	2	68.60	68.00	15	4,084	0.37%
2024/01/19	0	0.00	4.1	66.20	66.50	-4.1	3,970	-0.10%
2024/01/18	2	65.50	5	66.10	65.30	-3	4,006	-0.07%
2024/01/17	2	66.00	1	65.90	65.80	1	4,124	0.02%
2024/01/16	1	65.70	5.1	65.67	66.10	-4.1	4,139	-0.10%
2024/01/15	2	65.00	1	65.40	65.40	1	4,157	0.02%
2024/01/12	2	64.35	2	64.55	64.30	0	4,216	0.00%
2024/01/11	3	63.90	1	64.10	64.20	2	4,308	0.05%
2024/01/10	1	64.40	2	64.10	64.60	-1	4,367	-0.02%
2024/01/09	2.5	64.50	0	65.00	64.40	2.5	4,482	0.06%
2024/01/08	23	64.47	3	63.90	63.90	20	4,508	0.44%
2024/01/05	0	0.00	5	64.80	64.90	-5	4,636	-0.11%
2024/01/02	3	64.77	0	0.00	64.60	3	4,648	0.07%
2023/12/29	0	65.37	0	0.00	65.20	0	4,647	0.00%
2023/12/28	2	66.10	1	66.70	66.00	1	4,599	0.02%
2023/12/26	0	0.00	0.3	66.80	66.80	-0.3	4,565	-0.01%
2023/12/25	0.2	66.70	0	0.00	66.40	0.2	4,552	0.00%
2023/12/22	0	68.00	0	0.00	68.00	0	4,508	0.00%
2023/12/21	2	68.60	1	68.20	68.10	1	4,515	0.02%
2023/12/20	0	0.00	0	68.80	68.80	0	4,488	0.00%
2023/12/19	0	67.50	1	67.80	67.80	-1	4,433	-0.02%
2023/12/18	1	68.50	3.1	68.72	68.50	-2.1	4,437	-0.05%
2023/12/15	41	69.03	24	67.11	67.20	17	4,545	0.37%
2023/12/14	148	69.65	29	69.18	71.90	119	4,467	2.66%	大買/鉅額交易
2023/12/12	0	0.00	3	66.20	65.80	-3	4,245	-0.07%
2023/12/11	0	0.00	3	65.07	65.00	-3	4,209	-0.07%
2023/12/08	0	64.50	0	0.00	64.70	0	4,198	0.00%
2023/12/06	15	64.50	10	64.90	65.40	5	4,158	0.12%
2023/12/05	1	65.10	2	65.30	65.50	-1	4,084	-0.02%
2023/12/04	4.5	65.84	1	65.70	66.00	3.5	4,013	0.09%
2023/12/01	6	65.05	4.2	64.88	65.80	1.8	3,943	0.05%
2023/11/30	15	63.73	3	64.27	63.80	12	3,722	0.32%
2023/11/29	3	61.90	0	62.10	62.00	3	3,478	0.09%
2023/11/28	1	61.00	0	0.00	60.60	1	3,403	0.03%
2023/11/27	0	60.60	10	60.33	60.00	-10	3,449	-0.29%
2023/11/24	2	60.80	1	61.00	60.70	1	3,493	0.03%
2023/11/23	1	61.30	3	61.03	60.90	-2	3,515	-0.06%
2023/11/22	3	60.97	0	0.00	60.90	3	3,537	0.08%
2023/11/21	4	61.03	5	61.30	60.70	-1	3,565	-0.03%
2023/11/20	4	61.00	1	61.40	61.40	3	3,673	0.08%
2023/11/17	6	61.13	0	0.00	61.00	6	3,803	0.16%
2023/11/16	2	61.50	3	61.10	61.50	-1	3,785	-0.03%
2023/11/15	1	61.99	1	61.90	60.90	0	3,836	0.00%
2023/11/14	3	61.50	0	0.00	61.50	3	3,792	0.08%
2023/11/10	1	60.30	0	0.00	60.20	1	3,769	0.03%
2023/11/09	0	61.30	0	0.00	60.80	0	3,748	0.00%
2023/11/08	5	61.50	0	0.00	61.40	5	3,736	0.13%
2023/11/07	0	0.00	7	61.13	61.70	-7	3,702	-0.19%
2023/11/06	4	61.45	4	61.80	61.50	0	3,649	0.00%
2023/11/03	4	61.05	0	0.00	61.50	4	3,596	0.11%
2023/11/02	7	60.20	1	60.70	60.90	6	3,546	0.17%
2023/11/01	1	59.60	4	59.30	59.70	-3	3,503	-0.09%
2023/10/31	1	60.30	1.5	60.13	59.30	-0.5	3,490	-0.01%
2023/10/30	1	59.80	1.5	59.80	59.90	-0.5	3,486	-0.01%
2023/10/27	4	59.68	2	59.50	59.40	2	3,500	0.06%
2023/10/26	5	61.18	0	0.00	60.20	5	3,491	0.14%
2023/10/25	1	61.40	3	61.90	62.00	-2	3,448	-0.06%
2023/10/24	1	60.50	0	0.00	60.70	1	3,402	0.03%
2023/10/23	2	61.30	0	0.00	59.90	2	3,432	0.06%
2023/10/20	0	0.00	11	60.81	60.80	-11	3,445	-0.32%
2023/10/19	9	60.63	18	60.29	60.70	-9	3,413	-0.26%
2023/10/18	1	59.90	12	60.42	60.00	-11	3,342	-0.33%
2023/10/17	8	60.63	3	60.70	60.70	5	3,292	0.15%
2023/10/16	1	59.40	1	59.50	59.20	0	3,230	0.00%
2023/10/13	15	60.00	11	60.11	60.00	4	3,223	0.12%
2023/10/04	0	0.00	1	57.70	57.60	-1	3,130	-0.03%
2023/10/02	0	0.00	1	57.80	57.70	-1	3,151	-0.03%
2023/09/26	1	56.70	1	57.60	56.70	0	3,299	0.00%
2023/09/25	0	0.00	1	58.40	58.30	-1	3,259	-0.03%
2023/09/22	1	57.30	1	57.80	57.50	0	3,247	0.00%
2023/09/21	1	56.50	1	56.50	57.20	0	3,216	0.00%
2023/09/20	10	59.40	22	59.82	58.00	-12	3,167	-0.38%
2023/09/19	21	60.50	8	60.48	60.80	13	2,973	0.44%
2023/09/18	10	59.00	1	59.10	58.80	9	2,660	0.34%
2023/09/15	5	58.30	0	0.00	58.00	5	2,635	0.19%
2023/09/14	6	56.87	6	57.53	57.20	0	2,512	0.00%
2023/09/13	0	0.00	0.3	56.70	56.60	-0.3	2,493	-0.01%
2023/09/12	1	57.40	0	0.00	57.40	1	2,488	0.04%
2023/09/06	0	0.00	6	57.85	58.20	-6	2,480	-0.24%
2023/09/05	5	57.80	0	0.00	57.80	5	2,464	0.20%
2023/09/04	0	0.00	0.1	57.50	57.50	-0.1	2,453	0.00%
2023/09/01	3	57.20	0	0.00	57.10	3	2,446	0.12%
2023/08/31	24	57.08	25	57.39	57.70	-1	2,435	-0.04%
2023/08/30	8.1	56.79	1	56.90	56.90	7.1	2,385	0.30%
2023/08/29	0	0.00	1	56.20	56.40	-1	2,351	-0.04%
2023/08/28	2	56.40	0	0.00	56.00	2	2,336	0.09%
2023/08/25	0	0.00	1	55.60	56.60	-1	2,319	-0.04%
2023/08/24	2	56.10	1	56.90	56.10	1	2,284	0.04%
2023/08/21	1	52.80	1	53.29	52.50	0	1,991	0.00%
2023/08/18	0	51.40	17	51.00	51.50	-17	1,923	-0.88%
2023/08/16	0	0.00	1	50.80	50.80	-1	1,909	-0.05%
2023/08/15	0.1	50.70	0	0.00	50.30	0.1	1,908	0.01%
2023/08/11	3.1	51.50	0	0.00	51.10	3.1	1,910	0.16%
2023/08/09	0	0.00	2	52.60	52.50	-2	1,878	-0.11%
2023/08/07	0	0.00	1	52.70	52.70	-1	1,874	-0.05%
2023/08/02	0	0.00	0.1	52.49	52.00	-0.1	1,872	0.00%
2023/08/01	2.1	51.90	0	0.00	52.00	2.1	1,856	0.11%
2023/07/31	1	52.80	0	0.00	52.90	1	1,835	0.05%
2023/07/28	0	0.00	1	53.70	53.70	-1	1,808	-0.06%
2023/07/27	1.1	52.44	9	52.80	52.30	-7.9	1,778	-0.44%
2023/07/26	3	57.30	0	0.00	57.00	3	1,700	0.18%
2023/07/25	1	57.40	0	0.00	57.50	1	1,640	0.06%
2023/07/24	1	57.60	0	0.00	57.50	1	1,629	0.06%
2023/07/20	0	0.00	10	58.40	58.30	-10	1,596	-0.63%
2023/07/17	0	0.00	10	59.00	58.90	-10	1,536	-0.65%
2023/07/13	0	0.00	2	58.05	57.60	-2	1,483	-0.13%
2023/07/12	0	0.00	2	57.35	57.40	-2	1,447	-0.14%
2023/07/11	2	56.55	0	0.00	56.80	2	1,440	0.14%
2023/07/07	3	56.80	0	0.00	56.70	3	1,456	0.21%
2023/07/06	2	57.75	4	58.23	57.80	-2	1,433	-0.14%
2023/07/05	6	58.77	6	58.40	58.20	0	1,396	0.00%
2023/07/04	14	55.70	4	55.95	56.00	10	1,278	0.78%
2023/06/16	0	0.00	10	55.90	56.00	-10	1,326	-0.75%
2023/06/15	4	55.80	0	0.00	55.80	4	1,330	0.30%
2023/06/14	1	55.90	0	0.00	56.10	1	1,336	0.07%
2023/06/12	0	0.00	10	55.50	55.40	-10	1,349	-0.74%
2023/06/09	0	0.00	1	54.80	55.10	-1	1,345	-0.07%
2023/06/06	0	0.00	1	56.00	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	10	55.80	55.80	-10	1,470	-0.68%
2023/06/02	1	55.50	0	0.00	55.30	1	1,520	0.07%
2023/06/01	1	55.50	0	0.00	55.60	1	1,530	0.07%
2023/05/31	0	0.00	11	55.41	55.50	-11	1,566	-0.70%
2023/05/26	2	54.50	3	54.63	54.30	-1	1,600	-0.06%
2023/05/25	2	53.90	0	0.00	53.90	2	1,594	0.13%
2023/05/24	0	0.00	1	54.20	54.10	-1	1,602	-0.06%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	0	0.00	0	53.20	53.30	0	1,645	0.00%
2023/05/16	2	53.10	0	0.00	53.00	2	1,640	0.12%
2023/05/09	1	52.50	0	0.00	52.60	1	1,647	0.06%
2023/05/08	3	53.13	0	0.00	53.10	3	1,651	0.18%
2023/05/04	0	0.00	2	52.70	53.00	-2	1,714	-0.12%
2023/04/27	2	51.70	0	0.00	51.50	2	1,760	0.11%
2023/04/26	0	0.00	2	51.90	52.30	-2	1,710	-0.12%
2023/04/25	1	52.60	0	0.00	52.50	1	1,691	0.06%
2023/04/21	2	53.75	0	0.00	53.20	2	1,667	0.12%
2023/04/20	1	54.50	0	0.00	54.20	1	1,643	0.06%
2023/04/14	1	55.70	1	55.60	55.50	0	1,616	0.00%
2023/04/13	0	0.00	2.1	55.70	55.50	-2.1	1,606	-0.13%
2023/04/12	0	55.50	0	0.00	55.50	0	1,582	0.00%
2023/04/07	0	0.00	0	55.90	55.70	0	1,560	0.00%
2023/03/31	0	0.00	0	56.00	55.90	0	1,549	0.00%
2023/03/29	1	55.30	0	0.00	55.30	1	1,509	0.07%
2023/03/23	0	55.95	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	55.90	0	0.00	55.70	0	1,500	0.00%
2023/03/21	6	55.68	1	56.10	55.60	5	1,531	0.33%
2023/03/20	0	56.30	0	0.00	56.00	0	1,516	0.00%
2023/03/15	6	55.68	8.1	55.64	55.90	-2.1	1,499	-0.14%
2023/03/13	2	55.00	1	55.40	55.60	1	1,489	0.07%
2023/03/10	0	0.00	2	55.30	55.70	-2	1,475	-0.14%
2023/03/09	1.1	55.50	0	0.00	55.60	1.1	1,470	0.07%
2023/03/08	4.1	56.09	1	56.20	56.10	3.1	1,438	0.22%
2023/03/07	0	0.00	1	56.90	56.90	-1	1,341	-0.07%
2023/03/06	0	0.00	10	55.60	55.70	-10	1,280	-0.78%
2023/03/03	0	0.00	1	54.99	54.90	-1	1,252	-0.08%
2023/03/02	12	54.16	0	0.00	54.10	12	1,214	0.99%
2023/03/01	5	53.48	0	0.00	54.10	5	1,194	0.42%
2023/02/23	0	0.00	1	53.20	53.20	-1	1,155	-0.09%
2023/02/21	1	52.20	0	0.00	52.70	1	1,152	0.09%
2023/02/16	0	51.70	0	0.00	51.60	0	1,203	0.00%
2023/02/14	0.1	51.90	0	0.00	51.80	0.1	1,204	0.01%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	1	52.10	2	52.20	52.10	-1	1,259	-0.08%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/03	0	0.00	1	52.40	52.30	-1	1,295	-0.08%
2023/02/02	2	52.20	0	0.00	52.20	2	1,297	0.15%
2023/02/01	2	51.25	1	51.30	51.40	1	1,253	0.08%
2023/01/31	1	50.10	1	50.50	50.90	0	1,228	0.00%
2023/01/13	0	0.00	1	49.25	49.15	-1	1,240	-0.08%
2023/01/10	0	0.00	1	49.70	49.55	-1	1,305	-0.08%
2023/01/09	0	0.00	0.1	49.60	49.60	-0.1	1,331	-0.01%
2023/01/06	0	0.00	0.1	49.00	49.05	-0.1	1,335	-0.01%
2023/01/05	0.1	48.50	0	0.00	48.30	0.1	1,340	0.01%
2023/01/03	1	48.80	0	0.00	48.75	1	1,365	0.07%
2022/12/22	1	48.65	0	0.00	48.70	1	1,471	0.07%
2022/12/21	1	48.35	0	0.00	48.20	1	1,499	0.07%
2022/12/20	2.1	48.75	0	0.00	48.25	2.1	1,528	0.14%
2022/12/19	4	49.40	0	0.00	49.45	4	1,545	0.26%
2022/12/14	1	50.30	0	0.00	50.30	1	1,535	0.07%
2022/12/07	0	0.00	0	49.40	49.30	0	1,517	0.00%
2022/12/05	0	0.00	0.1	50.80	50.90	-0.1	1,520	-0.01%
2022/12/01	0	0.00	2	50.60	50.70	-2	1,539	-0.13%
2022/11/30	0	0.00	2	50.50	50.20	-2	1,554	-0.13%
2022/11/28	2	49.80	0	0.00	49.90	2	1,566	0.13%
2022/11/21	1	49.80	0	0.00	49.60	1	1,678	0.06%
2022/11/16	0.1	50.30	0	0.00	50.10	0.1	1,679	0.01%
2022/11/15	0	0.00	1	50.00	50.20	-1	1,655	-0.06%
2022/11/14	0	0.00	3	49.75	49.80	-3	1,653	-0.18%
2022/11/11	0	0.00	3	49.57	49.20	-3	1,654	-0.18%
2022/11/10	0	0.00	2	49.10	49.20	-2	1,640	-0.12%
2022/11/07	0	0.00	1	48.85	48.85	-1	1,670	-0.06%
2022/11/02	2	48.00	1	47.90	48.05	1	1,716	0.06%
2022/10/31	1	46.95	2.1	46.75	46.50	-1.1	1,734	-0.06%
2022/10/27	0	0.00	0.1	46.45	46.70	-0.1	1,791	0.00%
2022/10/25	0	0.00	1	46.30	45.95	-1	1,866	-0.05%
2022/10/24	0	0.00	4.1	46.90	46.60	-4.1	1,883	-0.22%
2022/10/21	3	47.00	0	0.00	46.55	3	1,887	0.16%
2022/10/20	0	0.00	1	46.00	47.30	-1	1,916	-0.05%
2022/10/19	3	46.45	2	46.30	46.10	1	1,911	0.05%
2022/10/18	5	45.15	6	45.75	46.50	-1	1,896	-0.05%
2022/10/13	1.1	43.26	0	0.00	42.00	1.1	1,948	0.05%
2022/10/11	1	43.50	0	0.00	43.40	1	1,966	0.05%
2022/10/06	1	44.70	0	0.00	44.70	1	2,046	0.05%
2022/10/04	0	0.00	1	44.00	43.95	-1	2,124	-0.05%
2022/10/03	2	43.23	0	0.00	43.20	2	2,150	0.09%
2022/09/30	0	41.60	0	0.00	42.50	0	2,188	0.00%
2022/09/28	0	0.00	5	43.71	42.00	-5	2,260	-0.22%
2022/09/26	2	43.96	2	43.60	43.80	0	2,309	0.00%
2022/09/21	1	46.75	0	0.00	46.60	1	2,498	0.04%
2022/09/20	0.1	47.00	0	0.00	46.80	0.1	2,527	0.00%
2022/09/16	0	47.60	1	47.50	47.15	-1	2,628	-0.04%
2022/09/15	0	0.00	1	48.00	48.05	-1	2,642	-0.04%
2022/09/07	2	47.83	0	0.00	47.60	2	2,805	0.07%
2022/09/06	1	49.00	1	48.90	48.95	0	2,800	0.00%
2022/09/05	0	50.00	0	50.05	49.80	0	2,825	0.00%
2022/09/01	1	50.70	0	0.00	50.30	1	2,875	0.03%
2022/08/25	0	0.00	0.1	51.00	50.70	-0.1	3,155	0.00%
2022/08/24	0	0.00	5	50.40	50.40	-5	3,198	-0.16%
2022/08/22	0	0.00	5	51.40	51.20	-5	3,202	-0.16%
2022/08/17	5	51.50	0	0.00	51.50	5	3,168	0.16%
2022/08/12	0	0.00	0.1	51.00	51.20	-0.1	3,180	0.00%
2022/08/09	2	49.90	0	0.00	49.90	2	3,154	0.06%
2022/08/08	0	0.00	0.1	50.20	50.00	-0.1	3,138	0.00%
2022/08/04	5.1	48.85	0	0.00	48.80	5.1	3,122	0.16%
2022/08/03	0.1	49.95	0	0.00	49.10	0.1	3,105	0.00%
2022/07/29	1.1	50.00	0	0.00	49.90	1.1	3,037	0.03%
2022/07/27	0.1	49.00	0.1	49.81	50.20	0	3,068	0.00%
2022/07/26	2	50.00	0	0.00	49.90	2	3,103	0.06%
2022/07/22	0	0.00	5	51.00	51.00	-5	3,118	-0.16%
2022/07/20	0	0.00	0.1	50.80	50.00	-0.1	3,112	0.00%
2022/07/18	0	0.00	1	49.30	49.35	-1	3,059	-0.03%
2022/07/15	5	48.00	0.1	48.50	48.65	5	3,048	0.16%
2022/07/14	0	0.00	1	47.00	47.30	-1	3,027	-0.03%
2022/07/13	1.1	50.64	7	51.06	50.60	-5.9	2,958	-0.20%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/11	0	0.00	3.2	51.48	51.50	-3.2	2,873	-0.11%
2022/07/08	1	50.80	0	0.00	51.10	1	2,846	0.04%
2022/07/07	0.1	50.80	0	0.00	50.60	0.1	2,820	0.00%
2022/07/06	0.1	50.88	0	0.00	50.50	0.1	2,795	0.00%
2022/07/05	0.1	50.85	0	0.00	52.50	0.1	2,806	0.00%
2022/07/04	0	50.90	0	0.00	50.40	0	2,851	0.00%
2022/07/01	0.4	51.38	2	51.45	50.90	-1.6	2,889	-0.05%
2022/06/30	1.3	51.40	0	0.00	51.90	1.3	2,837	0.05%
2022/06/29	0.7	53.99	2	54.30	53.90	-1.3	2,756	-0.05%
2022/06/28	3.2	54.95	0	0.00	54.90	3.2	2,715	0.12%
2022/06/24	2.8	56.03	0	0.00	55.00	2.8	2,734	0.10%
2022/06/23	1.7	56.16	0.1	55.83	55.70	1.6	2,743	0.06%
2022/06/22	1	57.05	0	0.00	56.20	1	2,730	0.03%
2022/06/21	0.4	58.01	0.1	58.10	57.90	0.3	2,691	0.01%
2022/06/20	1.3	58.14	0.1	58.00	57.20	1.2	2,692	0.04%
2022/06/17	2.4	59.94	11.8	59.34	59.00	-9.4	2,651	-0.35%
2022/06/16	0.2	61.55	0.8	60.80	60.80	-0.6	2,603	-0.02%
2022/06/15	4	62.13	3.1	61.73	61.80	0.9	2,583	0.03%
2022/06/14	2	61.25	1.3	61.85	62.20	0.7	2,602	0.03%
2022/06/13	2	61.65	2	61.70	61.70	0	2,562	0.00%
2022/06/10	0	0.00	2	61.95	62.20	-2	2,541	-0.08%
2022/06/09	3	62.43	1	62.60	62.30	2	2,520	0.08%
2022/06/08	15	62.82	5	62.70	62.30	10	2,461	0.41%
2022/06/07	1	61.40	1	60.80	60.80	0	2,283	0.00%
2022/06/06	1	60.20	0	0.00	60.40	1	2,230	0.04%
2022/06/02	1	60.10	1	60.00	60.20	0	2,264	0.00%
2022/06/01	1	60.30	0	0.00	60.30	1	2,268	0.04%
2022/05/31	2	59.60	0	0.00	59.50	2	2,227	0.09%
2022/05/27	0	0.00	2.5	58.72	58.70	-2.5	2,215	-0.11%
2022/05/25	0.5	58.80	0	0.00	59.00	0.5	2,236	0.02%
2022/05/19	2	59.35	0	0.00	59.60	2	2,234	0.09%
2022/05/06	0	0.00	3	59.73	59.80	-3	2,202	-0.14%
2022/05/03	0	0.00	2.1	58.08	59.20	-2.1	2,198	-0.10%
2022/04/29	0	0.00	1	57.10	56.50	-1	2,145	-0.05%
2022/04/28	1	56.20	0	0.00	56.30	1	2,171	0.05%
2022/04/27	4	55.90	0	0.00	56.10	4	2,161	0.19%
2022/04/25	1	56.20	0	0.00	56.00	1	2,263	0.04%
2022/04/21	0	0.00	0.1	58.00	57.50	-0.1	2,321	0.00%
2022/04/20	0	57.80	0	0.00	57.20	0	2,391	0.00%
2022/04/18	0.1	57.10	0	0.00	57.10	0.1	2,422	0.00%
2022/04/15	0.1	58.00	0	0.00	57.20	0.1	2,439	0.00%
2022/04/14	2	58.10	0	0.00	58.20	2	2,472	0.08%
2022/04/13	12	57.80	1	57.90	58.30	11	2,505	0.44%
2022/04/12	2	58.00	2	57.95	57.50	0	2,613	0.00%
2022/04/08	0	0.00	1	60.20	60.10	-1	2,555	-0.04%
2022/04/07	0	0.00	4.3	60.03	59.40	-4.3	2,480	-0.17%
2022/04/06	2	58.85	0	0.00	58.70	2	2,401	0.08%
2022/03/31	1	59.60	1	59.50	59.60	0	2,407	0.00%
2022/03/30	1	60.00	2	59.70	59.90	-1	2,403	-0.04%
2022/03/29	3	60.30	0	0.00	60.10	3	2,382	0.13%
2022/03/28	2	60.70	3	60.60	60.70	-1	2,332	-0.04%
2022/03/25	0	0.00	1	59.60	59.40	-1	2,256	-0.04%
2022/03/17	1	58.70	3	58.77	58.80	-2	2,325	-0.09%
2022/03/16	0	0.00	1.1	58.21	58.30	-1.1	2,311	-0.05%
2022/03/15	6	57.30	0	0.00	57.20	6	2,344	0.26%
2022/03/09	1	56.90	0	0.00	57.20	1	2,360	0.04%
2022/03/08	0	0.00	1	56.10	54.90	-1	2,340	-0.04%
2022/03/04	1	58.10	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	1.1	58.33	58.30	-1.1	2,360	-0.05%
2022/02/25	0	0.00	6	56.85	56.90	-6	2,457	-0.24%
2022/02/24	4.1	56.62	5	56.30	56.20	-0.9	2,501	-0.04%
2022/02/22	2	57.85	3	58.10	57.90	-1	2,574	-0.04%
2022/02/18	0.1	58.80	0	0.00	58.70	0.1	2,916	0.00%
2022/02/16	0	0.00	1	59.00	58.60	-1	3,081	-0.03%
2022/02/14	2	57.80	0	0.00	57.80	2	3,129	0.06%
2022/02/11	1	59.10	0	0.00	58.90	1	3,151	0.03%
2022/02/10	4	59.48	5	59.30	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	0.1	58.90	59.00	-0.1	3,266	0.00%
2022/02/07	1.1	56.41	0	0.00	57.20	1.1	3,431	0.03%
2022/01/26	2	56.60	0	0.00	56.50	2	3,443	0.06%
2022/01/21	5	59.00	1	58.40	58.30	4	3,548	0.11%
2022/01/19	1	59.70	0	0.00	59.50	1	3,629	0.03%
2022/01/18	3.3	59.98	3	60.30	59.70	0.3	3,661	0.01%
2022/01/17	5	58.80	0	0.00	58.90	5	3,565	0.14%
2022/01/13	0	0.00	1.3	58.46	59.00	-1.3	3,558	-0.04%
2022/01/12	0.1	57.70	0	0.00	57.80	0.1	3,518	0.00%
2022/01/11	2	58.00	0	0.00	57.50	2	3,566	0.06%
2022/01/07	1.2	58.35	1	58.20	58.10	0.2	3,596	0.01%
2022/01/06	6	59.53	1	59.20	59.30	5	3,572	0.14%
2022/01/05	4	60.23	3	59.60	59.60	1	3,597	0.03%
2022/01/03	0	0.00	2	58.95	58.80	-2	3,530	-0.06%
2021/12/30	0	0.00	2	59.00	58.80	-2	3,559	-0.06%
2021/12/29	0	0.00	5	59.00	59.00	-5	3,591	-0.14%
2021/12/27	3	59.20	1	58.90	58.90	2	3,720	0.05%
2021/12/24	0	0.00	2	58.95	58.90	-2	3,773	-0.05%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/17	0	0.00	0.2	58.50	57.60	-0.2	3,987	-0.01%
2021/12/16	1	57.50	0	0.00	57.60	1	3,999	0.03%
2021/12/15	1	57.40	0	0.00	57.00	1	4,034	0.02%
2021/12/14	0.2	57.65	0	0.00	57.30	0.2	4,034	0.00%
2021/12/13	1	57.70	0	0.00	57.50	1	4,050	0.02%
2021/12/10	2	58.10	0	0.00	58.10	2	4,072	0.05%
2021/12/09	0	0.00	1.1	59.00	58.70	-1.1	4,078	-0.03%
2021/12/07	0	0.00	10	61.00	60.20	-10	4,099	-0.24%
2021/12/06	0	0.00	15	60.36	60.20	-15	4,168	-0.36%
2021/12/01	0	0.00	0.1	60.00	60.10	-0.1	4,630	0.00%
2021/11/30	2	59.40	10	59.80	59.30	-8	4,793	-0.17%
2021/11/29	6	57.88	2	58.15	58.60	4	4,886	0.08%
2021/11/26	0.1	59.20	0	0.00	59.00	0.1	4,977	0.00%
2021/11/25	2	60.80	0	0.00	60.70	2	5,004	0.04%
2021/11/24	1	61.50	1	61.20	61.10	0	5,079	0.00%
2021/11/23	8	60.95	0	0.00	60.60	8	5,241	0.15%
2021/11/19	1	62.50	0	0.00	61.90	1	5,347	0.02%
2021/11/18	1	62.80	0	0.00	62.80	1	5,379	0.02%
2021/11/17	6	62.87	2	62.40	62.70	4	5,307	0.08%
2021/11/16	1	60.80	0	0.00	61.00	1	5,224	0.02%
2021/11/15	0	0.00	0.2	61.05	61.40	-0.2	5,275	0.00%
2021/11/12	0	0.00	1	60.20	59.70	-1	5,328	-0.02%
2021/11/11	0	0.00	3	60.00	59.70	-3	5,407	-0.06%
2021/11/09	0.2	60.00	0	0.00	60.20	0.2	5,876	0.00%
2021/11/05	1	60.40	0	0.00	60.20	1	6,023	0.02%
2021/11/04	3	60.37	7	60.31	60.40	-4	6,187	-0.06%
2021/11/03	0	0.00	1	58.70	58.90	-1	6,296	-0.02%
2021/11/02	7	58.34	3	59.20	58.10	4	6,409	0.06%
2021/10/29	6	58.93	0	0.00	58.60	6	6,956	0.09%
2021/10/26	1	58.20	1	57.70	58.10	0	7,365	0.00%
2021/10/25	1	57.30	0	0.00	57.30	1	7,748	0.01%
2021/10/22	1	57.10	3	56.80	57.10	-2	7,918	-0.03%
2021/10/21	1	57.30	0.1	57.50	56.60	0.9	8,144	0.01%
2021/10/19	2.1	57.05	2	56.75	57.20	0.1	8,481	0.00%
2021/10/15	2	56.30	0	0.00	56.40	2	8,835	0.02%
2021/10/13	0	54.70	0	0.00	54.30	0	9,232	0.00%
2021/10/12	5	55.40	0	0.00	55.60	5	9,616	0.05%
2021/10/08	5	56.46	0	0.00	56.40	5	9,632	0.05%
2021/10/07	1	57.00	3	56.63	56.70	-2	9,690	-0.02%
2021/10/06	2	56.75	4	56.50	55.50	-2	9,818	-0.02%
2021/10/05	0	0.00	4	56.60	57.20	-4	9,815	-0.04%
2021/10/04	0	56.10	4	57.03	55.40	-4	9,782	-0.04%
2021/10/01	2	58.60	2	57.45	57.20	0	9,766	0.00%
2021/09/29	2	59.00	3	58.63	58.40	-1	10,009	-0.01%
2021/09/28	2	61.35	1	61.50	61.30	1	10,163	0.01%
2021/09/27	0	0.00	1	61.80	62.20	-1	10,199	-0.01%
2021/09/24	0	0.00	5	62.00	62.40	-5	10,380	-0.05%
2021/09/22	2	61.35	0	0.00	61.20	2	10,444	0.02%
2021/09/17	5	63.36	0	0.00	63.10	5	10,536	0.05%
2021/09/16	1	63.90	0	0.00	63.50	1	10,565	0.01%
2021/09/15	1	62.91	1	62.90	62.80	0	10,627	0.00%
2021/09/08	2	64.85	2	63.60	62.80	0	10,706	0.00%
2021/09/07	5	65.34	0	0.00	66.10	5	10,607	0.05%
2021/09/06	0	0.00	1	66.20	66.20	-1	10,645	-0.01%
2021/09/03	3	66.53	14	65.90	67.20	-11	10,541	-0.10%
2021/09/02	13	65.30	3	65.70	64.60	10	10,414	0.10%
2021/09/01	4	65.03	0	0.00	65.60	4	10,339	0.04%
2021/08/31	1	64.30	1	63.80	65.00	0	10,289	0.00%
2021/08/27	5	64.02	1	63.40	63.10	4	10,541	0.04%
2021/08/26	0	62.30	1	62.20	62.40	-1	10,410	-0.01%
2021/08/25	0	0.00	8	62.30	62.50	-8	10,348	-0.08%
2021/08/24	3	61.70	4	61.80	62.20	-1	10,262	-0.01%
2021/08/23	7	61.60	0	0.00	61.60	7	10,185	0.07%
2021/08/20	0	0.00	1	60.00	60.20	-1	10,104	-0.01%
2021/08/19	9	59.23	0	0.00	59.10	9	10,046	0.09%
2021/08/18	0	0.00	1	59.10	62.10	-1	9,937	-0.01%
2021/08/17	0	61.20	2	61.25	59.20	-2	9,851	-0.02%
2021/08/16	8	60.17	3	60.60	60.70	5	9,775	0.05%
2021/08/13	18	66.08	0	0.00	65.50	18	9,433	0.19%
2021/08/12	8	68.16	6.4	68.52	68.60	1.6	9,282	0.02%
2021/08/11	3	69.40	4.3	69.28	67.50	-1.3	9,218	-0.01%
2021/08/10	5.3	69.01	8	69.79	70.40	-2.7	9,120	-0.03%
2021/08/09	3.3	70.96	6	71.07	69.90	-2.7	9,013	-0.03%
2021/08/06	6.3	70.92	3.5	71.28	71.60	2.8	8,831	0.03%
2021/08/05	12.3	69.73	34	70.40	71.00	-21.7	8,767	-0.25%
2021/08/04	12.6	68.88	4	68.60	68.10	8.6	8,575	0.10%
2021/08/03	2.6	65.70	2.3	66.08	66.00	0.3	8,370	0.00%
2021/08/02	5.3	65.35	14	65.70	65.50	-8.7	8,308	-0.10%
2021/07/30	5.8	64.19	1	65.00	64.10	4.8	8,124	0.06%
2021/07/29	22.3	62.59	15	63.94	64.30	7.3	7,983	0.09%
2021/07/28	10	59.80	2	59.95	61.40	8	7,627	0.10%
2021/07/27	2.3	63.23	3	62.00	62.20	-0.7	7,613	-0.01%
2021/07/26	2	63.00	4	61.68	63.10	-2	7,526	-0.03%
2021/07/23	1	62.00	1	62.20	60.50	0	7,667	0.00%
2021/07/22	3	60.73	7	60.93	60.90	-4	7,936	-0.05%
2021/07/21	19.1	60.62	4	60.78	60.10	15.1	7,914	0.19%
2021/07/20	1	59.50	2	59.40	59.60	-1	7,778	-0.01%
2021/07/19	13	59.18	1	59.20	59.20	12	7,653	0.16%
2021/07/16	18	60.73	15	60.86	60.50	3	7,453	0.04%
2021/07/14	4	57.70	6	57.57	57.20	-2	7,098	-0.03%
2021/07/13	2	57.70	8	58.03	57.40	-6	7,194	-0.08%
2021/07/12	0	0.00	5	56.80	56.80	-5	7,081	-0.07%
2021/07/09	1	56.50	4	56.60	56.50	-3	7,110	-0.04%
2021/07/08	0	0.00	2	57.00	57.00	-2	7,248	-0.03%
2021/07/07	8	56.99	0	0.00	56.90	8	7,335	0.11%
2021/07/06	16	58.54	10	58.56	58.30	6	7,288	0.08%
2021/07/05	10	58.92	2	59.05	59.90	8	7,212	0.11%
2021/07/02	3	57.03	0	0.00	57.10	3	7,022	0.04%
2021/07/01	1	57.10	1	56.70	57.10	0	7,046	0.00%
2021/06/30	2	55.90	1	56.10	56.00	1	6,950	0.01%
2021/06/28	1	56.10	1	55.70	55.90	0	6,901	0.00%
2021/06/25	1	55.10	1	55.00	55.00	0	6,801	0.00%
2021/06/24	1	55.20	0	0.00	55.00	1	6,793	0.01%
2021/06/23	0	0.00	2.2	54.86	54.90	-2.2	6,745	-0.03%
2021/06/18	1	55.00	0	0.00	54.60	1	6,664	0.02%
2021/06/16	5	54.20	0	0.00	54.20	5	6,703	0.07%
2021/06/15	2	54.60	4	54.43	54.50	-2	6,708	-0.03%
2021/06/10	3	53.00	0	0.00	52.80	3	6,690	0.04%
2021/06/09	0	0.00	5	52.70	52.80	-5	6,688	-0.07%
2021/06/08	1	53.10	6	52.50	52.70	-5	6,726	-0.07%
2021/06/07	17.2	53.25	6	53.10	52.50	11.2	6,780	0.17%
2021/06/04	5	52.00	7	52.73	52.50	-2	6,529	-0.03%
2021/06/03	0	0.00	4	51.08	52.00	-4	6,471	-0.06%
2021/06/02	0	0.00	1	51.00	50.50	-1	6,451	-0.02%
2021/06/01	0	0.00	2	51.00	51.00	-2	6,501	-0.03%
2021/05/31	1	50.40	0	0.00	50.30	1	6,522	0.02%
2021/05/27	0	0.00	1	49.00	49.05	-1	6,581	-0.02%
2021/05/26	0	0.00	2	49.55	49.35	-2	6,653	-0.03%
2021/05/25	3	49.58	0	0.00	49.45	3	6,734	0.04%
2021/05/24	0	0.00	11	48.30	48.65	-11	6,795	-0.16%
2021/05/20	11	48.22	0	0.00	47.60	11	6,999	0.16%
2021/05/19	0	0.00	1	47.85	48.45	-1	7,102	-0.01%
2021/05/18	10	45.50	10	46.50	48.35	0	7,172	0.00%
2021/05/17	10.3	46.41	8	44.89	44.95	2.3	7,324	0.03%
2021/05/14	8	48.36	14	48.30	48.10	-6	7,331	-0.08%
2021/05/12	10	47.50	15	47.89	47.15	-5	7,325	-0.07%
2021/05/11	1	50.10	3	50.32	49.65	-2	7,256	-0.03%
2021/05/07	0	0.00	3	51.30	51.90	-3	7,393	-0.04%
2021/05/06	6	51.00	0	0.00	50.60	6	7,539	0.08%
2021/05/05	21	52.13	0	0.00	51.20	21	7,670	0.27%
2021/05/04	3	52.40	7	52.17	52.10	-4	7,998	-0.05%
2021/05/03	5	53.02	6	52.92	52.40	-1	8,133	-0.01%
2021/04/29	24	55.80	9	55.41	54.60	15	8,583	0.17%
2021/04/28	14	54.44	56	53.64	55.80	-42	9,138	-0.46%
2021/04/27	29	52.82	0	0.00	53.00	29	9,147	0.32%
2021/04/26	3	52.60	3	52.50	52.90	0	9,166	0.00%
2021/04/22	0	0.00	1	51.60	50.80	-1	9,255	-0.01%
2021/04/21	1	51.80	0	0.00	52.20	1	9,383	0.01%
2021/04/20	15	51.63	5	51.90	52.10	10	9,501	0.11%
2021/04/19	12	51.38	10.1	52.00	52.00	1.9	9,620	0.02%
2021/04/16	2	50.00	0	0.00	50.10	2	9,541	0.02%
2021/04/15	1	49.80	2	50.30	50.10	-1	9,665	-0.01%
2021/04/14	4	49.00	0	0.00	49.90	4	9,702	0.04%
2021/04/09	1	52.20	0	0.00	52.40	1	10,152	0.01%
2021/04/07	2	53.00	1	53.30	53.30	1	10,044	0.01%
2021/04/06	0	52.90	0	0.00	53.10	0	10,017	0.00%
2021/04/01	0	0.00	40	52.20	52.20	-40	9,931	-0.40%
2021/03/31	0	52.57	0	0.00	52.30	0	9,994	0.00%
2021/03/30	0	0.00	10	52.30	52.50	-10	10,084	-0.10%
2021/03/29	5	52.50	0	0.00	52.20	5	10,092	0.05%
2021/03/26	33	52.40	2	52.20	52.10	31	10,136	0.31%
2021/03/25	0	52.40	41	52.22	51.90	-41	10,177	-0.40%
2021/03/23	0	52.60	11	52.96	52.50	-11	10,219	-0.11%
2021/03/22	13	52.90	5	53.30	52.60	8	10,244	0.08%
2021/03/19	8	53.00	14	52.85	53.10	-6	10,233	-0.06%
2021/03/18	0	0.00	2	52.50	52.60	-2	10,229	-0.02%
2021/03/17	11	52.25	0	0.00	52.10	11	10,319	0.11%
2021/03/16	2	53.10	2	52.50	52.60	0	10,304	0.00%
2021/03/15	35	52.25	0	0.00	52.30	35	10,349	0.34%
2021/03/12	2	52.35	11	52.38	52.00	-9	10,422	-0.09%
2021/03/11	0	0.00	14	51.64	51.80	-14	10,551	-0.13%
2021/03/09	6	49.80	4	50.50	50.50	2	10,669	0.02%
2021/03/02	1	51.00	1	51.60	50.70	0	11,148	0.00%
2021/02/26	11	50.60	0	0.00	50.60	11	11,411	0.10%
2021/02/25	12	51.48	0	0.00	51.20	12	11,762	0.10%
2021/02/24	19	52.18	0	0.00	51.30	19	11,867	0.16%
2021/02/23	41	51.52	20	51.80	51.90	21	11,835	0.18%
2021/02/22	8	51.13	17	51.55	51.90	-9	11,850	-0.08%
2021/02/19	15	50.87	0	0.00	51.10	15	11,822	0.13%
2021/02/18	15	51.50	16	51.53	51.80	-1	11,754	-0.01%
2021/02/17	5	51.64	33	51.49	52.00	-28	11,727	-0.24%
2021/02/05	0	0.00	9	50.31	50.30	-9	11,515	-0.08%
2021/02/04	0	0.00	7	49.70	49.60	-7	11,440	-0.06%
2021/02/03	7	49.07	1	49.00	49.15	6	11,480	0.05%
2021/02/02	11	48.83	13	49.28	49.50	-2	11,469	-0.02%
2021/02/01	1	47.65	4	47.65	48.25	-3	11,515	-0.03%
2021/01/29	6	50.34	0	0.00	48.65	6	11,479	0.05%
2021/01/28	19	50.29	4	49.96	50.00	15	11,335	0.13%
2021/01/27	30	51.63	10	51.60	51.20	20	11,155	0.18%
2021/01/26	10	53.33	11	52.71	52.50	-1	10,929	-0.01%
2021/01/25	12	51.76	6	52.35	51.80	6	10,533	0.06%
2021/01/22	38	52.37	27	52.99	52.50	11	10,241	0.11%
2021/01/21	32	51.33	53	50.76	51.50	-21	9,656	-0.22%
2021/01/20	7	48.74	1	48.75	48.25	6	8,712	0.07%
2021/01/19	3	47.87	3	47.87	47.60	0	8,273	0.00%
2021/01/18	1	46.80	2	46.40	46.80	-1	8,138	-0.01%
2021/01/15	2	47.75	1	47.30	47.25	1	8,052	0.01%
2021/01/14	2	47.73	2	48.70	48.50	0	7,888	0.00%
2021/01/13	3	47.50	4	47.30	47.45	-1	7,663	-0.01%
2021/01/12	2	47.90	4	47.68	46.50	-2	7,496	-0.03%
2021/01/11	10	47.15	10	47.20	47.20	0	7,296	0.00%
2021/01/08	7	46.68	0	0.00	47.05	7	7,211	0.10%
2021/01/07	0	0.00	1	46.70	46.60	-1	7,045	-0.01%
2021/01/06	6	47.46	12	47.33	46.65	-6	6,942	-0.09%
2021/01/05	14	46.91	160	47.74	48.25	-146	6,586	-2.22%	大賣/鉅額交易
2021/01/04	0	0.00	2	45.95	46.10	-2	6,217	-0.03%
2020/12/31	30	45.48	0	0.00	45.25	30	6,143	0.49%
2020/12/29	30	45.41	1	45.55	45.25	29	6,233	0.47%
2020/12/28	20	45.77	3	45.75	45.70	17	6,188	0.27%
2020/12/25	2	46.30	0	0.00	45.90	2	6,182	0.03%
2020/12/24	49	45.81	0	0.00	45.90	49	6,150	0.80%
2020/12/23	5	44.87	0	0.00	44.75	5	6,097	0.08%
2020/12/21	1	45.40	2	45.15	45.50	-1	6,046	-0.02%
2020/12/18	1	45.00	0	0.00	44.80	1	5,954	0.02%
2020/12/17	0	0.00	1	45.35	45.40	-1	5,901	-0.02%
2020/12/16	2	45.80	0	0.00	45.80	2	5,882	0.03%
2020/12/15	1	45.50	0	0.00	44.70	1	5,803	0.02%
2020/12/14	0	0.00	1	45.20	45.45	-1	5,763	-0.02%
2020/12/09	16	46.43	1.2	46.88	46.65	14.8	5,521	0.27%
2020/12/08	10.1	45.75	3	45.65	45.90	7.1	5,368	0.13%
2020/12/07	0.1	45.90	21	46.37	46.00	-20.9	5,281	-0.40%
2020/12/04	0	0.00	0	45.50	45.45	0	5,122	0.00%
2020/12/03	0	0.00	11	45.35	45.15	-11	5,005	-0.22%
2020/12/02	1	45.15	18	45.06	45.15	-17	4,911	-0.35%
2020/12/01	20	45.30	1	45.05	45.10	19	4,885	0.39%
2020/11/30	0	0.00	20	44.75	45.15	-20	4,780	-0.42%
2020/11/27	34	44.48	6	44.45	44.40	28	4,597	0.61%
2020/11/26	5	44.16	0	0.00	44.55	5	4,514	0.11%
2020/11/25	8	43.36	10	44.23	44.35	-2	4,389	-0.05%
2020/11/24	7	44.08	4	44.68	44.30	3	4,075	0.07%
2020/11/23	21	42.87	6	43.31	43.30	15	3,704	0.40%
2020/11/20	13	41.86	12	42.30	42.40	1	3,549	0.03%
2020/11/19	1	42.45	0	0.00	42.20	1	3,505	0.03%
2020/11/18	0	0.00	2	41.80	42.50	-2	3,469	-0.06%
2020/11/16	0	0.00	2	41.23	41.30	-2	3,595	-0.06%
2020/11/12	1	40.55	0	0.00	40.60	1	3,850	0.03%
2020/11/11	1	41.20	0	41.10	41.10	1	3,897	0.02%
2020/11/09	1	40.55	1	40.30	40.60	0	3,780	0.00%
2020/11/06	0	0.00	1	39.00	39.25	-1	3,704	-0.03%
2020/11/05	0	0.00	3	38.40	38.40	-3	3,671	-0.08%
2020/11/04	3	37.95	0	0.00	38.10	3	3,692	0.08%
2020/10/29	0	0.00	1	37.85	38.30	-1	4,051	-0.02%
2020/10/22	2	38.75	1	38.90	38.55	1	4,500	0.02%
2020/10/15	0	0.00	30	38.94	38.85	-30	5,415	-0.55%
2020/10/13	31	38.70	0	0.00	38.90	31	5,564	0.56%
2020/10/08	0	0.00	50	39.20	39.30	-50	5,736	-0.87%
2020/10/07	0	0.00	5	38.79	39.30	-5	5,971	-0.08%
2020/10/06	5	38.47	0	0.00	38.50	5	6,109	0.08%
2020/09/29	51	37.77	0	0.00	37.20	51	6,332	0.81%
2020/09/25	1	36.85	42	36.66	37.00	-41	6,641	-0.62%
2020/09/24	0	0.00	6	38.00	37.80	-6	6,814	-0.09%
2020/09/23	1	38.70	0	0.00	38.40	1	6,914	0.01%
2020/09/22	2	38.70	0	0.00	38.70	2	7,057	0.03%
2020/09/21	1	39.20	0	0.00	39.15	1	7,236	0.01%
2020/09/17	2	39.90	0	0.00	40.00	2	7,602	0.03%
2020/09/16	1	40.10	6	40.38	40.10	-5	7,867	-0.06%
2020/09/15	0	0.00	4	40.15	40.00	-4	8,011	-0.05%
2020/09/11	0	0.00	1	38.85	38.85	-1	8,070	-0.01%
2020/09/10	2	39.73	3	39.25	39.15	-1	8,076	-0.01%
2020/09/09	0	0.00	1	39.65	39.60	-1	8,076	-0.01%
2020/09/08	2	38.90	0	0.00	38.90	2	8,056	0.02%
2020/09/04	0	0.00	10	38.70	39.85	-10	8,172	-0.12%
2020/09/03	1	39.10	0	0.00	38.75	1	8,117	0.01%
2020/09/02	20	38.88	20	38.78	39.05	0	8,129	0.00%
2020/08/31	0	0.00	32	38.35	38.15	-32	8,196	-0.39%
2020/08/28	1	38.65	0	0.00	38.55	1	8,244	0.01%
2020/08/27	1	39.00	0	0.00	38.45	1	8,380	0.01%
2020/08/26	1	38.75	1	39.30	39.35	0	8,773	0.00%
2020/08/24	0	0.00	1	38.15	38.35	-1	8,879	-0.01%
2020/08/21	20	39.08	0	0.00	38.85	20	8,865	0.23%
2020/08/20	5	39.27	63	38.44	38.80	-58	8,757	-0.66%
2020/08/19	8	41.80	1	41.25	41.20	7	8,651	0.08%
2020/08/18	27	42.85	4	42.84	42.60	23	8,541	0.27%
2020/08/17	11	43.85	2	43.55	44.40	9	8,442	0.11%
2020/08/14	2	42.90	0	0.00	43.25	2	8,466	0.02%
2020/08/13	1	43.05	0	0.00	42.80	1	8,505	0.01%
2020/08/12	3	42.63	3	42.35	42.55	0	8,485	0.00%
2020/08/11	14	43.59	0	0.00	43.05	14	8,490	0.16%
2020/08/10	2	44.23	0	0.00	43.85	2	8,497	0.02%
2020/08/07	28	44.48	4	44.31	44.40	24	8,504	0.28%
2020/08/06	20	44.49	17	44.71	44.25	3	8,486	0.04%
2020/08/05	1	44.80	15	44.28	44.95	-14	8,407	-0.17%
2020/08/04	1	42.80	0	0.00	42.90	1	8,305	0.01%
2020/08/03	9	42.93	0	0.00	42.85	9	8,356	0.11%
2020/07/31	0	0.00	10	42.50	43.70	-10	8,432	-0.12%
2020/07/29	10	41.95	0	0.00	42.25	10	8,535	0.12%
2020/07/28	2	44.50	4	43.25	42.50	-2	8,563	-0.02%
2020/07/27	64	43.99	3	43.60	42.90	61	8,376	0.73%
2020/07/24	36	47.35	25	46.56	46.40	11	8,234	0.13%
2020/07/23	3	47.70	62	46.31	47.65	-59	7,997	-0.74%
2020/07/22	6	45.71	18	46.04	45.90	-12	7,848	-0.15%
2020/07/21	1	45.35	0	0.00	45.15	1	7,748	0.01%
2020/07/20	0	0.00	10	44.95	44.90	-10	7,722	-0.13%
2020/07/17	62	45.24	23	45.37	44.65	39	7,696	0.51%
2020/07/16	39	45.05	2	44.65	44.95	37	7,642	0.48%
2020/07/15	1	44.70	70	44.84	44.60	-69	7,600	-0.91%
2020/07/14	62	45.44	73	45.54	45.30	-11	7,529	-0.15%
2020/07/13	1	44.30	2	44.90	44.90	-1	7,316	-0.01%
2020/07/10	1	43.10	2	43.08	42.70	-1	7,179	-0.01%
2020/07/09	25	44.20	2	43.90	44.05	23	7,102	0.32%
2020/07/08	2	44.53	3	44.50	44.40	-1	7,012	-0.01%
2020/07/07	1	43.20	40	43.59	44.00	-39	6,913	-0.56%
2020/07/06	76	43.95	1	43.85	44.00	75	6,756	1.11%
2020/07/03	2	42.35	43	42.45	42.65	-41	6,612	-0.62%
2020/07/02	33	41.23	0	0.00	41.65	33	6,503	0.51%
2020/07/01	17	40.21	15	41.10	41.05	2	6,419	0.03%
2020/06/30	46	41.30	7	40.93	40.60	39	6,277	0.62%
2020/06/29	5	40.91	133	40.94	40.75	-128	6,115	-2.09%	大賣/鉅額交易
2020/06/24	1	39.90	1.1	39.80	39.95	-0.1	5,881	0.00%
2020/06/23	43	39.53	38	39.79	39.80	5	5,784	0.09%
2020/06/22	3	38.68	7	38.76	39.00	-4	5,541	-0.07%
2020/06/19	18	38.21	5	38.46	38.15	13	5,420	0.24%
2020/06/18	20	37.65	2	38.15	38.00	18	5,402	0.33%
2020/06/17	19	37.78	0	0.00	37.55	19	5,375	0.35%
2020/06/16	0	0.00	1	37.40	37.65	-1	5,426	-0.02%
2020/06/15	2	37.00	0	0.00	36.80	2	5,539	0.04%
2020/06/11	3	37.73	7	37.10	36.85	-4	5,657	-0.07%
2020/06/10	4	37.98	0	0.00	38.10	4	5,592	0.07%
2020/06/09	47	38.56	0	0.00	38.30	47	5,666	0.83%
2020/06/08	6	38.50	29	38.40	38.35	-23	5,734	-0.40%
2020/06/05	5	38.45	11	38.48	38.30	-6	5,734	-0.10%
2020/06/04	0	0.00	15	38.43	38.10	-15	5,746	-0.26%
2020/06/03	19	38.44	3	38.30	38.35	16	5,750	0.28%
2020/06/02	46	39.60	37	39.68	39.05	9	5,647	0.16%
2020/06/01	26	38.07	1	38.60	38.80	25	5,352	0.47%
2020/05/28	0	0.00	30	37.49	37.30	-30	5,229	-0.57%
2020/05/27	10	37.85	0	0.00	37.70	10	5,231	0.19%
2020/05/26	2	37.85	21	38.00	37.90	-19	5,239	-0.36%
2020/05/25	22	37.27	2	37.05	37.55	20	5,179	0.39%
2020/05/22	2	38.33	13	38.60	37.90	-11	5,135	-0.21%
2020/05/21	22	38.27	32	38.28	38.40	-10	5,069	-0.20%
2020/05/20	1	37.75	11	37.80	37.75	-10	4,971	-0.20%
2020/05/19	13	36.82	0	0.00	36.80	13	4,916	0.26%
2020/05/18	3	37.02	19	36.79	36.60	-16	4,908	-0.33%
2020/05/15	41	37.66	60	37.32	37.20	-19	4,849	-0.39%
2020/05/14	8	37.68	44	37.53	37.40	-36	4,813	-0.75%
2020/05/13	35	38.19	1	37.75	38.15	34	4,799	0.71%
2020/05/12	5	37.82	0	0.00	37.75	5	4,773	0.10%
2020/05/11	39	38.31	0	0.00	38.15	39	4,764	0.82%
2020/05/08	35	38.40	41	38.28	37.95	-6	4,715	-0.13%
2020/05/07	14	38.54	15	38.25	38.20	-1	4,648	-0.02%
2020/05/06	28	37.46	41	37.48	37.65	-13	4,524	-0.29%
2020/05/05	26	37.44	1	37.40	37.00	25	4,445	0.56%
2020/05/04	33	36.83	112	36.47	36.85	-79	4,396	-1.80%	大賣/
2020/04/30	1	36.60	6	36.48	36.60	-5	4,337	-0.12%
2020/04/29	1	36.00	1	36.05	36.10	0	4,348	0.00%
2020/04/28	80	35.88	2	35.80	35.75	78	4,305	1.81%
2020/04/27	20	35.70	38	35.58	35.65	-18	4,374	-0.41%
2020/04/24	6	34.93	8	35.19	35.25	-2	4,323	-0.05%
2020/04/23	38	34.81	0	0.00	34.80	38	4,302	0.88%
2020/04/22	0	0.00	1	34.20	34.40	-1	4,335	-0.02%
2020/04/21	0	0.00	3	34.00	33.85	-3	4,396	-0.07%
2020/04/17	28	35.45	3	35.45	34.65	25	4,417	0.57%
2020/04/16	0	0.00	48	34.82	34.90	-48	4,361	-1.10%
2020/04/15	49	34.51	42	34.29	34.35	7	4,377	0.16%
2020/04/14	3	33.98	3	33.90	34.30	0	4,378	0.00%
2020/04/13	25	33.53	37	33.66	33.50	-12	4,340	-0.28%
2020/04/10	25	33.91	0	0.00	33.70	25	4,361	0.57%
2020/04/09	51	33.69	31	33.67	33.65	20	4,384	0.46%
2020/04/08	18	33.39	1	34.00	33.80	17	4,343	0.39%
2020/04/07	13	32.80	21	32.89	33.25	-8	4,274	-0.19%
2020/04/06	0	0.00	6	31.88	31.80	-6	4,221	-0.14%
2020/03/27	18	31.25	34	31.33	30.65	-16	4,276	-0.37%
2020/03/26	14	30.91	0	0.00	31.00	14	4,231	0.33%
2020/03/25	21	31.34	40	31.60	31.15	-19	4,200	-0.45%
2020/03/24	39	29.91	0	0.00	30.25	39	4,152	0.94%
2020/03/20	20	29.00	20	29.85	30.05	0	4,141	0.00%
2020/03/19	0	0.00	42	28.34	27.40	-42	4,099	-1.02%
2020/03/18	23	31.45	2	30.85	30.20	21	4,148	0.51%
2020/03/17	0	0.00	6	30.85	31.05	-6	4,276	-0.14%
2020/03/16	2	32.95	0	0.00	31.85	2	4,156	0.05%
2020/03/13	13	32.27	12	31.88	33.20	1	4,103	0.02%
2020/03/12	7	33.87	6	35.00	33.55	1	4,006	0.02%
2020/03/11	5	35.70	8	35.83	35.45	-3	3,984	-0.08%
2020/03/10	8	34.85	2	35.40	35.75	6	4,055	0.15%
2020/03/09	1	35.40	0	0.00	34.85	1	3,986	0.03%
2020/03/06	0	0.00	30	36.34	36.40	-30	3,923	-0.76%
2020/03/05	12	36.13	3	36.70	36.90	9	3,961	0.23%
2020/03/04	2	35.35	0	0.00	35.50	2	3,854	0.05%
2020/03/03	1	35.05	0	0.00	35.00	1	3,845	0.03%
2020/02/26	17	35.09	16	34.75	34.85	1	3,750	0.03%
2020/02/25	3	35.05	0	0.00	35.15	3	3,766	0.08%
2020/02/21	3	35.48	0	0.00	35.30	3	3,818	0.08%
2020/02/19	3	35.80	0	0.00	35.75	3	3,900	0.08%
2020/02/18	8	36.20	0	0.00	35.85	8	3,885	0.21%
2020/02/14	10	36.00	0	0.00	36.35	10	3,908	0.26%
2020/02/13	19	36.23	0	0.00	35.85	19	3,905	0.49%
2020/02/12	0	0.00	15	35.80	36.15	-15	3,941	-0.38%
2020/02/11	0	0.00	0.1	35.30	35.30	-0.1	3,951	0.00%
2020/02/06	16	34.63	0	0.00	35.20	16	4,704	0.34%
2020/02/05	8	33.85	16	34.10	34.05	-8	4,728	-0.17%
2020/02/04	8	33.20	1	33.50	33.70	7	4,766	0.15%
2020/02/03	1	32.70	0	0.00	32.75	1	4,833	0.02%
2020/01/30	0	0.00	15	34.43	34.00	-15	5,027	-0.30%
2020/01/20	2	37.40	0	0.00	37.45	2	5,180	0.04%
2020/01/16	0	0.00	21	37.83	37.70	-21	5,585	-0.38%
2020/01/14	1	37.55	0	0.00	37.50	1	5,874	0.02%
2020/01/06	0	0.00	1	35.95	35.90	-1	6,017	-0.02%
2020/01/03	13	37.22	0	0.00	36.80	13	6,014	0.22%
2020/01/02	8	37.20	0	0.00	37.20	8	5,981	0.13%
2019/12/30	0	0.00	20	36.75	37.20	-20	6,080	-0.33%
2019/12/27	1	37.15	0	0.00	37.15	1	6,069	0.02%
2019/12/26	1	37.50	2.3	37.35	37.40	-1.3	6,030	-0.02%
2019/12/25	12	36.43	1	36.65	36.70	11	5,951	0.18%
2019/12/24	0	0.00	1	36.40	36.25	-1	5,989	-0.02%
2019/12/23	0	0.00	3	36.50	36.55	-3	5,999	-0.05%
2019/12/20	12	36.75	0	0.00	36.50	12	6,026	0.20%
2019/12/13	0.3	37.50	2	37.80	37.50	-1.7	6,318	-0.03%
2019/12/12	1	37.55	8	37.31	37.60	-7	6,166	-0.11%
2019/12/11	1	36.50	2	36.58	36.35	-1	5,980	-0.02%
2019/12/09	10	36.65	2	36.70	36.55	8	6,021	0.13%
2019/12/06	1	36.60	0	0.00	36.90	1	6,007	0.02%
2019/12/05	1	35.95	2.3	35.82	36.70	-1.3	6,005	-0.02%
2019/12/02	1	34.10	0	0.00	34.30	1	6,203	0.02%
2019/11/26	1	35.70	7.2	35.60	35.55	-6.2	6,506	-0.10%
2019/11/21	0	0.00	11	35.98	36.00	-11	6,706	-0.16%
2019/11/20	0	0.00	1	36.70	36.20	-1	6,714	-0.01%
2019/11/19	0.3	37.20	11	36.80	37.10	-10.7	6,691	-0.16%
2019/11/18	3	36.53	0	0.00	36.55	3	6,709	0.04%
2019/11/11	2	36.10	0	0.00	35.80	2	6,746	0.03%
2019/11/08	0	0.00	10	36.56	36.60	-10	6,683	-0.15%
2019/11/07	7	36.21	6.4	36.20	36.10	0.6	6,634	0.01%
2019/11/06	31	37.80	12	38.69	37.00	19	6,504	0.29%
2019/11/05	1	37.40	3	37.72	37.45	-2	5,923	-0.03%
2019/11/04	0.4	37.60	0	0.00	37.60	0.4	5,848	0.01%
2019/11/01	1	37.45	4	37.71	37.60	-3	5,776	-0.05%
2019/10/31	3	37.42	11	37.45	37.15	-8	5,719	-0.14%
2019/10/30	4	37.80	27	37.50	38.20	-23	5,620	-0.41%
2019/10/29	14	38.79	11	37.73	37.80	3	5,507	0.05%
2019/10/28	1	38.40	47	38.44	38.50	-46	5,293	-0.87%
2019/10/25	7	37.26	0	0.00	37.20	7	5,021	0.14%
2019/10/24	36	37.54	13	37.37	37.60	23	4,904	0.47%
2019/10/23	16	36.19	4	36.21	36.50	12	4,606	0.26%
2019/10/22	10	34.83	8	34.70	34.70	2	4,196	0.05%
2019/10/17	12	35.19	13	35.40	35.25	-1	4,081	-0.02%
2019/10/16	1	34.75	0	0.00	34.95	1	3,909	0.03%
2019/10/15	6	34.60	4	34.39	34.55	2	3,792	0.05%
2019/10/14	0	0.00	2	34.05	33.80	-2	3,745	-0.05%
2019/10/09	3	33.45	0	0.00	33.40	3	3,786	0.08%
2019/10/07	24	34.76	0	0.00	34.35	24	3,798	0.63%
2019/10/04	14	34.98	1	34.60	34.90	13	3,770	0.34%
2019/10/03	0	0.00	2	34.35	34.55	-2	3,653	-0.05%
2019/10/01	0	0.00	1	33.50	34.10	-1	3,589	-0.03%
2019/09/27	4	33.38	5	33.62	33.10	-1	3,563	-0.03%
2019/09/26	2	34.38	0	0.00	33.85	2	3,512	0.06%
2019/09/25	0	0.00	1	34.40	34.40	-1	3,488	-0.03%
2019/09/24	1	34.50	8	34.56	34.35	-7	3,468	-0.20%
2019/09/23	6	34.93	3	35.57	34.75	3	3,387	0.09%
2019/09/20	3	35.00	1	33.95	35.05	2	3,142	0.06%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	5	34.02	0	0.00	33.90	5	3,008	0.17%
2019/09/17	0	0.00	1	34.40	34.10	-1	2,979	-0.03%
2019/09/11	2	33.70	0	0.00	34.00	2	2,861	0.07%
2019/09/10	0	0.00	3	33.72	33.90	-3	2,819	-0.11%
2019/09/06	2	33.63	0	0.00	33.50	2	2,685	0.07%
2019/09/05	8	35.22	12	35.23	35.35	-4	2,502	-0.16%
2019/09/04	3	34.55	9	34.49	34.80	-6	2,382	-0.25%
2019/09/03	3	34.60	0	0.00	34.00	3	2,292	0.13%
2019/09/02	12	33.91	8	34.02	34.15	4	2,197	0.18%
2019/08/30	2	33.00	3	33.38	33.30	-1	2,088	-0.05%
2019/08/29	6	32.78	6	32.80	32.55	0	1,954	0.00%
2019/08/28	2	31.90	0	0.00	32.20	2	1,775	0.11%
2019/08/27	0	0.00	5	31.26	31.30	-5	1,596	-0.31%
2019/08/23	0	0.00	2	31.05	30.80	-2	1,489	-0.13%
2019/08/22	2	30.65	0	0.00	30.90	2	1,452	0.14%
2019/08/21	0	0.00	2	30.55	30.65	-2	1,395	-0.14%
2019/08/20	1	29.85	0	0.00	29.70	1	1,278	0.08%
2019/07/25	2	29.95	0	0.00	29.90	2	1,003	0.20%
2019/07/12	1	31.20	1	31.15	31.25	0	903	0.00%
2019/07/02	0.5	30.10	0	0.00	30.10	0.5	998	0.05%
2019/06/20	0	0.00	2	29.70	29.70	-2	1,074	-0.19%
2019/06/18	0	0.00	1	29.10	29.20	-1	1,228	-0.08%
2019/06/12	2	29.15	0	0.00	29.30	2	1,357	0.15%
2019/05/24	1	28.80	0	0.00	28.65	1	1,622	0.06%
2019/05/13	1	28.90	0	0.00	28.85	1	1,667	0.06%
2019/05/09	1	29.40	0	0.00	29.40	1	1,663	0.06%
2019/05/08	1	30.05	0	0.00	30.20	1	1,644	0.06%
2019/05/03	0	0.00	6	31.35	31.35	-6	1,646	-0.36%
2019/04/26	0	0.00	1	31.00	31.05	-1	1,632	-0.06%
2019/04/18	1	31.50	0	0.00	31.20	1	1,634	0.06%
2019/04/17	5	31.90	2	31.95	31.80	3	1,633	0.18%
2019/04/16	2	31.05	0	0.00	31.15	2	1,533	0.13%
2019/04/03	1	30.45	1	30.30	30.35	0	1,434	0.00%
2019/03/28	0	30.10	0	0.00	29.90	0	1,393	0.00%
2019/03/25	0	0.00	1	30.70	30.50	-1	1,366	-0.07%
2019/03/22	1	31.40	2	31.10	31.10	-1	1,349	-0.07%
2019/03/21	1	31.00	0	0.00	30.85	1	1,268	0.08%
2019/03/20	1	29.70	0	0.00	30.10	1	1,183	0.08%
2019/03/19	0	0.00	4	29.55	29.55	-4	1,159	-0.34%
2019/03/18	4	29.85	0	0.00	29.75	4	1,155	0.35%
2019/03/15	0	0.00	3	29.68	29.20	-3	1,125	-0.27%
2019/03/08	0	0.00	1	28.65	28.95	-1	1,131	-0.09%
2019/03/07	1	28.95	1	29.00	28.95	0	1,126	0.00%
2019/03/06	2	29.33	0	0.00	29.25	2	1,121	0.18%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/03/04	1	29.80	0	0.00	29.75	1	1,128	0.09%
2019/02/26	1	30.30	1	30.55	30.25	0	1,100	0.00%
2019/02/25	3	29.37	4	29.73	29.95	-1	985	-0.10%
2019/02/21	2	29.23	2	29.20	29.25	0	971	0.00%
2019/02/20	0	0.00	1	29.25	29.00	-1	971	-0.10%
2019/02/18	3	29.00	0	0.00	28.90	3	968	0.31%
2019/01/25	0	0.00	2	28.25	28.35	-2	1,042	-0.19%
2019/01/18	0	28.15	0	0.00	28.15	0	1,084	0.00%
2019/01/16	0	0.00	2	27.85	27.85	-2	1,110	-0.18%
2019/01/09	0	0.00	1	27.20	27.45	-1	1,151	-0.09%
2019/01/08	1	26.75	0	0.00	26.80	1	1,143	0.09%
2018/12/28	1	26.90	0	0.00	27.05	1	1,298	0.08%
2018/12/26	0	0.00	1	27.20	26.75	-1	1,369	-0.07%
2018/12/25	1	26.95	0	0.00	27.05	1	1,377	0.07%
2018/12/24	0	0.00	2	27.60	27.75	-2	1,377	-0.15%
2018/12/22	1	27.20	0	0.00	27.45	1	1,390	0.07%
2018/12/21	4	27.39	3	27.60	27.35	1	1,400	0.07%
2018/11/27	0	0.00	2	28.90	29.15	-2	1,834	-0.11%
2018/11/22	0	0.00	2	28.80	28.70	-2	1,867	-0.11%
2018/11/20	2	28.85	0	0.00	28.60	2	1,865	0.11%
2018/11/16	0	0.00	2	29.05	29.05	-2	1,852	-0.11%
2018/11/09	2	29.00	0	0.00	28.85	2	1,888	0.11%
2018/11/08	2.5	29.20	3	29.43	29.20	-0.5	1,945	-0.03%
2018/11/07	0	0.00	3	28.92	28.95	-3	1,921	-0.16%
2018/11/06	2	28.75	2	29.28	28.80	0	1,975	0.00%
2018/11/02	8	28.69	1	28.60	28.55	7	2,054	0.34%
2018/11/01	0	0.00	2	28.90	28.70	-2	2,091	-0.10%
2018/10/31	0	0.00	4	27.58	27.70	-4	2,081	-0.19%
2018/10/29	1	26.65	3	26.80	26.90	-2	2,085	-0.10%
2018/10/26	4	26.40	5	26.92	26.55	-1	2,107	-0.05%
2018/10/25	4	26.94	0	0.00	26.60	4	2,117	0.19%
2018/10/24	2	28.00	2	28.30	28.45	0	2,120	0.00%
2018/10/19	0	0.00	3	28.50	28.60	-3	2,135	-0.14%
2018/10/18	5	29.35	0	0.00	29.10	5	2,121	0.24%
2018/10/16	5	29.40	5	30.00	29.55	0	2,122	0.00%
2018/10/12	1	29.30	6	29.19	29.50	-5	2,131	-0.23%
2018/10/11	1	28.50	0	0.00	28.45	1	2,124	0.05%
2018/10/09	2	31.35	0	0.00	31.60	2	2,061	0.10%
2018/10/05	1	32.20	2	32.65	32.25	-1	2,118	-0.05%
2018/10/04	2	33.20	0	0.00	32.80	2	2,099	0.10%
2018/09/21	2	34.20	0	0.00	34.25	2	2,355	0.08%
2018/09/20	2	34.00	0	0.00	33.95	2	2,386	0.08%
2018/09/18	0	0.00	3	34.20	33.80	-3	2,375	-0.13%
2018/09/14	0	0.00	6	33.05	33.20	-6	2,383	-0.25%
2018/09/12	6	32.49	4	32.00	32.00	2	2,442	0.08%
2018/09/11	1	33.70	4	34.03	33.90	-3	2,417	-0.12%
2018/09/10	5	33.73	0	0.00	33.65	5	2,482	0.20%
2018/09/07	3	34.77	2	34.25	34.45	1	2,530	0.04%
2018/09/06	2	35.10	12	35.42	35.20	-10	2,579	-0.39%
2018/09/05	5	35.70	4	35.94	35.50	1	2,737	0.04%
2018/09/04	0	0.00	1	35.35	35.35	-1	3,137	-0.03%
2018/09/03	2	35.60	2	35.40	35.05	0	3,577	0.00%
2018/08/24	3	33.85	0	0.00	33.80	3	3,941	0.08%
2018/08/20	2	33.93	0	0.00	33.90	2	4,241	0.05%
2018/08/15	3.2	34.41	5	34.05	33.90	-1.8	4,345	-0.04%
2018/08/14	4	34.91	13	34.90	35.05	-9	4,298	-0.21%
2018/08/13	6	35.75	0	0.00	35.25	6	4,291	0.14%
2018/08/10	0.1	36.40	0	0.00	36.40	0.1	4,279	0.00%
2018/08/09	10	36.60	2	36.65	36.55	8	4,277	0.19%
2018/08/08	0	0.00	3	36.20	36.20	-3	4,235	-0.07%
2018/08/03	0	0.00	5	36.15	36.15	-5	4,309	-0.12%
2018/08/02	2	35.90	0	0.00	35.50	2	4,380	0.05%
2018/07/31	0	0.00	5	36.50	36.70	-5	4,484	-0.11%
2018/07/30	5	35.95	0	0.00	35.85	5	4,670	0.11%
2018/07/27	0	0.00	3	36.00	36.00	-3	4,784	-0.06%
2018/07/23	2	35.30	0	0.00	35.15	2	4,816	0.04%
2018/07/20	0	0.00	2	35.95	35.70	-2	4,830	-0.04%
2018/07/18	1	35.40	0	0.00	35.50	1	4,885	0.02%
2018/07/17	2	35.95	3	36.10	35.95	-1	4,877	-0.02%
2018/07/13	0	0.00	9	36.00	35.90	-9	4,917	-0.18%
2018/07/12	6	35.15	5	35.29	35.20	1	4,894	0.02%
2018/07/11	2	35.13	0	0.00	35.05	2	4,917	0.04%
2018/07/10	10	35.81	0	0.00	35.50	10	4,904	0.20%
2018/07/09	0	0.00	2	36.35	35.60	-2	4,895	-0.04%
2018/07/06	1	36.80	0	0.00	36.95	1	4,837	0.02%
2018/07/05	0	0.00	2	37.60	36.80	-2	4,802	-0.04%
2018/07/04	4	37.45	0	0.00	37.10	4	4,814	0.08%
2018/07/03	4	36.96	0	0.00	36.50	4	4,818	0.08%
2018/06/29	0	0.00	2	38.15	37.95	-2	4,797	-0.04%
2018/06/28	2	36.78	2	36.85	36.70	0	4,776	0.00%
2018/06/26	2	37.05	0	0.00	37.10	2	4,784	0.04%
2018/06/22	2	37.25	2	37.65	38.10	0	4,788	0.00%
2018/06/21	2	38.40	2	39.15	38.10	0	4,799	0.00%
2018/06/20	1	37.90	0	0.00	37.80	1	4,844	0.02%
2018/06/19	4	39.00	0	0.00	38.60	4	4,928	0.08%
2018/06/15	3	40.10	1	40.65	39.65	2	5,021	0.04%
2018/06/14	2	40.90	4	40.73	40.90	-2	4,953	-0.04%
2018/06/13	5	41.02	16	41.23	41.00	-11	4,897	-0.22%
2018/06/12	21	41.36	2	42.80	40.40	19	4,784	0.40%
2018/06/11	7	39.18	20	39.84	41.25	-13	4,394	-0.30%
2018/06/08	12	37.78	2	37.80	37.50	10	4,014	0.25%
2018/06/07	2	37.50	6	37.70	37.25	-4	4,022	-0.10%
2018/06/06	9	37.45	0	0.00	37.45	9	4,136	0.22%
2018/06/05	10	37.80	10	37.85	37.05	0	4,153	0.00%
2018/06/01	1	36.95	0	0.00	36.70	1	4,075	0.02%
2018/05/31	2	36.70	7	37.01	37.40	-5	4,169	-0.12%
2018/05/29	5	37.23	0	0.00	36.90	5	4,121	0.12%
2018/05/28	1	37.30	0	0.00	37.10	1	4,113	0.02%
2018/05/25	0	0.00	3	37.03	37.60	-3	4,110	-0.07%
2018/05/23	1	36.05	0	0.00	35.95	1	4,280	0.02%
2018/05/22	1	36.10	0	0.00	36.10	1	4,290	0.02%
2018/05/21	6	36.40	3	36.45	36.45	3	4,338	0.07%
2018/05/18	2	36.08	0	0.00	36.10	2	4,390	0.05%
2018/05/16	0	0.00	10	36.15	36.05	-10	4,494	-0.22%
2018/05/15	0	0.00	3	37.30	36.55	-3	4,590	-0.07%
2018/05/11	0	0.00	16	37.01	37.00	-16	4,875	-0.33%
2018/05/10	10	37.70	0	0.00	37.20	10	5,010	0.20%
2018/05/09	11	37.28	1	37.30	37.00	10	5,290	0.19%
2018/05/08	9	37.08	1	36.95	36.75	8	5,270	0.15%
2018/05/07	34	36.54	32	36.09	37.60	2	5,277	0.04%
2018/05/04	0	0.00	1	35.00	35.70	-1	5,201	-0.02%
2018/04/26	1	34.70	15	34.45	33.80	-14	5,515	-0.25%
2018/04/25	5	34.43	0	0.00	34.45	5	5,664	0.09%
2018/04/24	21	35.42	6	34.90	34.75	15	5,727	0.26%
2018/04/20	1	36.95	0	0.00	37.00	1	5,777	0.02%
2018/04/19	0	0.00	1	37.60	37.30	-1	5,987	-0.02%
2018/04/16	0	0.00	1	37.05	37.00	-1	6,152	-0.02%
2018/04/12	0	0.00	1	37.40	37.20	-1	6,506	-0.02%
2018/04/11	1	37.00	2	37.40	37.15	-1	6,673	-0.01%
2018/04/10	0	0.00	7	37.42	37.25	-7	6,841	-0.10%
2018/04/03	7	36.61	0	0.00	36.75	7	7,122	0.10%
2018/03/30	3	36.58	0	0.00	36.50	3	7,313	0.04%
2018/03/29	0	0.00	10	36.60	36.50	-10	7,513	-0.13%
2018/03/28	1	36.95	10	37.00	36.80	-9	8,077	-0.11%
2018/03/26	10	37.20	0	0.00	37.05	10	8,120	0.12%
2018/03/23	7	36.93	1	37.00	36.85	6	8,170	0.07%
2018/03/22	5	39.25	9	38.68	38.10	-4	8,182	-0.05%
2018/03/21	1	38.90	11	38.85	38.80	-10	8,104	-0.12%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/15	1	38.20	1	38.30	38.15	0	8,026	0.00%
2018/03/14	0	0.00	1	38.00	38.05	-1	8,103	-0.01%
2018/03/12	21	38.07	1	38.25	37.65	20	8,212	0.24%
2018/03/07	0	0.00	2	37.20	37.00	-2	8,240	-0.02%
2018/03/02	0.1	37.00	0	0.00	37.00	0.1	8,575	0.00%
2018/02/27	1.1	36.51	0	0.00	36.55	1.1	8,566	0.01%
2018/02/26	3	37.98	0	0.00	37.20	3	8,516	0.04%
2018/02/23	0	0.00	1	36.90	36.95	-1	8,348	-0.01%
2018/02/21	1	36.00	0	0.00	36.00	1	8,425	0.01%
2018/02/12	1	35.20	6	35.20	34.55	-5	8,486	-0.06%
2018/02/09	1	33.60	0	0.00	34.90	1	8,485	0.01%
2018/02/08	0	0.00	2	35.60	35.30	-2	8,447	-0.02%
2018/02/07	3	36.30	2	35.85	35.60	1	8,469	0.01%
2018/02/06	14	35.54	14	36.28	35.05	0	8,389	0.00%
2018/02/05	2	36.50	0	0.00	38.00	2	8,319	0.02%
2018/02/02	10	38.09	11	38.21	38.20	-1	8,176	-0.01%
2018/02/01	1	37.80	2	37.38	37.85	-1	8,059	-0.01%
2018/01/31	1	35.80	0	0.00	36.35	1	7,821	0.01%
2018/01/30	2	35.95	0	0.00	36.00	2	7,885	0.03%
2018/01/29	0	0.00	20	37.01	36.80	-20	7,843	-0.25%
2018/01/26	0	0.00	10	36.70	36.75	-10	7,745	-0.13%
2018/01/25	0	0.00	18	36.50	36.30	-18	7,773	-0.23%
2018/01/24	18	36.32	6	36.25	36.40	12	7,716	0.16%
2018/01/23	12	36.28	27	36.45	36.20	-15	7,677	-0.20%
2018/01/22	0	0.00	28	36.86	36.50	-28	7,596	-0.37%
2018/01/19	3	35.70	30	36.43	36.25	-27	7,354	-0.37%
2018/01/18	1	36.00	0	0.00	35.55	1	7,177	0.01%
2018/01/17	32	36.53	1	36.30	36.10	31	7,099	0.44%
2018/01/16	35	36.43	15	35.95	36.05	20	7,055	0.28%
2018/01/15	98	36.25	48	36.45	36.20	50	6,974	0.72%
2018/01/12	3	35.23	71	35.53	35.85	-68	6,763	-1.01%
2018/01/11	74	34.80	0	0.00	35.20	74	6,616	1.12%
2018/01/10	0	0.00	47	35.05	35.00	-47	6,551	-0.72%
2018/01/09	26	34.64	42	34.83	35.00	-16	6,503	-0.25%
2018/01/08	43	35.52	29	35.63	34.65	14	6,354	0.22%
2018/01/05	30	34.87	12	35.05	35.20	18	6,109	0.29%
2018/01/04	35	34.44	6	34.64	34.85	29	5,920	0.49%
2018/01/03	4	33.79	6	34.32	34.05	-2	5,727	-0.03%