矽格 (6257)-永豐金-屏東券商分點個股進出

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
79.9
漲跌
▼1.1
漲幅
-1.36%
成交量
3,462張
產業
上市半導體類股
947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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/06/07	1	80.00	3.1	79.92	79.90	-2.1	6,947	-0.03%
2024/06/06	1.1	82.65	4	81.83	81.00	-3	6,963	-0.04%
2024/06/04	1	81.00	3	81.03	80.90	-2	7,010	-0.03%
2024/06/03	0	0.00	2	79.50	80.10	-2	7,140	-0.03%
2024/05/30	2	79.75	0	0.00	79.90	2	7,162	0.03%
2024/05/29	6	81.47	1	82.00	81.50	5	7,179	0.07%
2024/05/28	1	81.30	0	0.00	81.20	1	7,254	0.01%
2024/05/27	4	80.60	1	82.00	80.50	3	7,244	0.04%
2024/05/24	1	77.50	11	79.32	80.40	-10	7,294	-0.14%
2024/05/23	10	78.40	0	0.00	78.00	10	7,349	0.14%
2024/05/22	1	79.20	2.5	80.21	79.10	-1.5	7,566	-0.02%
2024/05/20	0	0.00	2	79.10	79.00	-2	7,431	-0.03%
2024/05/17	5	79.00	0	0.00	78.00	5	7,337	0.07%
2024/05/16	5	79.48	26	80.72	81.30	-21	7,216	-0.29%
2024/05/15	1	77.80	0	0.00	77.40	1	6,970	0.01%
2024/05/10	4	76.28	0	0.00	76.20	4	6,920	0.06%
2024/05/09	4	77.13	1	79.00	77.10	3	6,887	0.04%
2024/05/08	1	77.00	7	78.19	78.30	-6	6,858	-0.09%
2024/05/07	8	78.26	23.2	78.03	77.80	-15.2	6,807	-0.22%
2024/05/06	11	76.55	19	76.60	77.10	-8	6,698	-0.12%
2024/05/03	12	76.85	0	0.00	76.40	12	6,707	0.18%
2024/05/02	5	77.48	8	77.25	77.40	-3	6,637	-0.05%
2024/04/30	17	74.50	3	74.00	74.20	14	6,367	0.22%
2024/04/26	0	0.00	1	71.20	71.50	-1	6,386	-0.02%
2024/04/25	3	70.27	0	0.00	70.20	3	6,379	0.05%
2024/04/24	0	0.00	1	70.30	70.40	-1	6,374	-0.02%
2024/04/22	3	69.17	0	0.00	68.30	3	6,358	0.05%
2024/04/15	1	72.00	0	0.00	72.00	1	6,060	0.02%
2024/04/12	6	73.37	1	73.00	73.20	5	6,030	0.08%
2024/04/11	0	0.00	1	72.70	72.80	-1	5,949	-0.02%
2024/04/10	1	71.00	1	72.50	72.40	0	5,892	0.00%
2024/04/09	0	0.00	1	71.20	71.10	-1	5,828	-0.02%
2024/04/01	0	0.00	1	71.80	71.60	-1	5,670	-0.02%
2024/03/29	2	70.70	1	71.80	71.00	1	5,597	0.02%
2024/03/28	3	74.40	1	74.30	72.00	2	5,390	0.04%
2024/03/27	6	72.60	1	72.93	73.80	5	5,144	0.10%
2024/03/26	0	71.05	0	0.00	71.00	0	4,978	0.00%
2024/03/25	0	0.00	1	72.20	72.30	-1	4,974	-0.02%
2024/03/22	1	74.18	0	0.00	72.40	1	4,944	0.02%
2024/03/21	1	77.30	0	0.00	74.70	1	4,910	0.02%
2024/03/20	8	77.34	10.2	78.03	75.60	-2.2	5,085	-0.04%
2024/03/19	0	0.00	4	73.28	73.50	-4	5,072	-0.08%
2024/03/18	0	0.00	1	71.60	72.10	-1	4,948	-0.02%
2024/03/14	0	68.20	0	0.00	68.80	0	4,777	0.00%
2024/03/11	0	0.00	1	68.60	68.40	-1	4,698	-0.02%
2024/03/08	3	71.35	2	70.15	69.00	1	4,758	0.02%
2024/03/07	2	71.25	2	70.25	69.60	0	4,727	0.00%
2024/03/05	0	67.70	0	0.00	68.10	0	4,965	0.00%
2024/03/04	1	67.80	0	0.00	67.90	1	5,024	0.02%
2024/03/01	1	68.30	1	68.50	67.20	0	4,971	0.00%
2024/02/29	3	70.27	0	0.00	70.30	3	4,814	0.06%
2024/02/27	1	70.38	2	69.30	70.00	-1	4,781	-0.02%
2024/02/26	2	73.15	1	72.30	72.30	1	4,667	0.02%
2024/02/23	6	73.35	18	73.58	72.50	-12	4,542	-0.26%
2024/02/22	11	70.80	3.3	70.36	70.80	7.7	4,207	0.18%
2024/02/21	1	69.30	0	0.00	68.80	1	4,122	0.02%
2024/02/16	0.2	69.50	0	0.00	69.50	0.2	4,088	0.00%
2024/02/01	0	0.00	5	67.50	66.60	-5	3,997	-0.13%
2024/01/31	0	0.00	0	67.90	67.70	0	4,025	0.00%
2024/01/30	0.2	67.10	0	0.00	66.50	0.2	4,054	0.00%
2024/01/25	0.3	68.50	0.1	68.40	68.70	0.2	4,117	0.01%
2024/01/24	0.4	68.50	0	0.00	68.00	0.4	4,103	0.01%
2024/01/23	1	67.70	0	0.00	68.10	1	4,111	0.02%
2024/01/22	6	68.12	3.2	68.25	68.00	2.8	4,084	0.07%
2024/01/19	0	66.40	0	0.00	66.50	0	3,970	0.00%
2024/01/18	0	65.33	0	0.00	65.30	0	4,006	0.00%
2024/01/12	0	64.20	0	0.00	64.30	0	4,216	0.00%
2024/01/11	0	64.02	0	0.00	64.20	0	4,308	0.00%
2024/01/09	0	64.60	0	0.00	64.40	0	4,482	0.00%
2024/01/08	0	64.70	0	0.00	63.90	0	4,508	0.00%
2024/01/04	0	65.11	2	65.00	65.00	-2	4,642	-0.04%
2024/01/03	0	64.74	0	0.00	65.00	0	4,664	0.00%
2024/01/02	0	65.13	0	0.00	64.60	0	4,648	0.00%
2023/12/29	0	65.30	2	65.25	65.20	-2	4,647	-0.04%
2023/12/28	0	66.73	0	0.00	66.00	0	4,599	0.00%
2023/12/27	1	67.30	0	0.00	67.30	1	4,574	0.02%
2023/12/26	0	0.00	1	66.90	66.80	-1	4,565	-0.02%
2023/12/25	2	67.09	1	66.20	66.40	1	4,552	0.02%
2023/12/22	0	68.06	5	68.50	68.00	-5	4,508	-0.11%
2023/12/21	0	68.73	0	0.00	68.10	0	4,515	0.00%
2023/12/20	0.5	68.13	0	0.00	68.80	0.5	4,488	0.01%
2023/12/19	5.1	67.70	0	0.00	67.80	5.1	4,433	0.11%
2023/12/15	6	68.08	2	67.90	67.20	4	4,545	0.09%
2023/12/14	5	69.50	4.3	69.98	71.90	0.8	4,467	0.02%
2023/12/13	0	0.00	0	66.20	66.40	0	4,163	0.00%
2023/12/12	1	66.30	3	65.93	65.80	-2	4,245	-0.05%
2023/12/11	0	0.00	0	65.30	65.00	0	4,209	0.00%
2023/12/08	0	0.00	1	64.70	64.70	-1	4,198	-0.02%
2023/12/07	1	65.10	0	0.00	64.60	1	4,183	0.02%
2023/12/06	0	64.50	2	64.30	65.40	-2	4,158	-0.05%
2023/12/05	1	66.57	1	65.10	65.50	0	4,084	0.00%
2023/12/04	1	66.00	24	65.63	66.00	-23	4,013	-0.57%
2023/12/01	31	64.68	18	65.28	65.80	13	3,943	0.33%
2023/11/30	13	64.23	0	64.60	63.80	13	3,722	0.35%
2023/11/29	0.2	62.10	4	61.88	62.00	-3.8	3,478	-0.11%
2023/11/27	0	60.50	0.2	60.10	60.00	-0.2	3,449	-0.01%
2023/11/22	1	60.80	1.2	60.74	60.90	-0.2	3,537	0.00%
2023/11/21	1	60.70	0	0.00	60.70	1	3,565	0.03%
2023/11/20	1	61.10	0	0.00	61.40	1	3,673	0.03%
2023/11/17	3	61.83	0	0.00	61.00	3	3,803	0.08%
2023/11/15	0	60.80	0	0.00	60.90	0	3,836	0.00%
2023/11/10	0	60.50	0	0.00	60.20	0	3,769	0.00%
2023/11/09	0	61.20	1	61.60	60.80	-1	3,748	-0.03%
2023/11/08	0	0.00	1	61.70	61.40	-1	3,736	-0.03%
2023/11/07	0	60.70	0	0.00	61.70	0	3,702	0.00%
2023/11/06	0	61.50	0	0.00	61.50	0	3,649	0.00%
2023/10/31	0	59.83	1	60.70	59.30	-1	3,490	-0.03%
2023/10/27	0	59.86	0	0.00	59.40	0	3,500	0.00%
2023/10/26	0	60.50	1	60.60	60.20	-1	3,491	-0.03%
2023/10/25	2	61.20	1	61.90	62.00	1	3,448	0.03%
2023/10/24	1.1	60.60	0	0.00	60.70	1.1	3,402	0.03%
2023/10/23	0.1	60.55	1	60.00	59.90	-0.9	3,432	-0.03%
2023/10/20	0	0.00	2	60.85	60.80	-2	3,445	-0.06%
2023/10/19	1	61.00	3	60.57	60.70	-2	3,413	-0.06%
2023/10/18	1	61.00	0	0.00	60.00	1	3,342	0.03%
2023/10/17	0	0.00	0	60.70	60.70	0	3,292	0.00%
2023/10/13	0	0.00	2	60.10	60.00	-2	3,223	-0.06%
2023/10/12	0	0.00	2	57.75	58.30	-2	3,118	-0.06%
2023/10/11	1.1	58.04	0	0.00	57.80	1.1	3,134	0.04%
2023/10/06	1	57.40	0	0.00	57.50	1	3,133	0.03%
2023/10/04	0	0.00	0.2	57.76	57.60	-0.2	3,130	-0.01%
2023/10/03	0	57.80	0	0.00	57.50	0	3,132	0.00%
2023/09/28	2	57.45	2	57.15	57.40	0	3,183	0.00%
2023/09/27	0	57.00	0	0.00	56.90	0	3,296	0.00%
2023/09/26	0	57.41	0	0.00	56.70	0	3,299	0.00%
2023/09/22	0	57.40	0	0.00	57.50	0	3,247	0.00%
2023/09/21	0.1	56.88	10.4	56.51	57.20	-10.3	3,216	-0.32%
2023/09/20	5.1	59.39	1.3	60.28	58.00	3.8	3,167	0.12%
2023/09/19	13.7	60.46	4	59.73	60.80	9.6	2,973	0.32%
2023/09/18	0	0.00	3	58.70	58.80	-3	2,660	-0.11%
2023/09/15	2	58.55	2	58.55	58.00	0	2,635	0.00%
2023/09/14	1	57.50	0	0.00	57.20	1	2,512	0.04%
2023/09/13	0	56.80	0	0.00	56.60	0	2,493	0.00%
2023/09/11	0	57.10	0.1	56.74	57.10	-0.1	2,484	0.00%
2023/09/08	0	57.00	0	0.00	57.20	0	2,490	0.00%
2023/08/31	0	0.00	2	57.45	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/28	0	55.60	1	55.60	56.00	-1	2,336	-0.04%
2023/08/25	0	0.00	0.1	56.30	56.60	-0.1	2,319	0.00%
2023/08/24	1	56.00	0	0.00	56.10	1	2,284	0.04%
2023/08/17	0	50.90	0	0.00	51.30	0	1,919	0.00%
2023/08/16	0.1	50.80	0	0.00	50.80	0.1	1,909	0.00%
2023/08/14	0.2	50.30	0	0.00	50.30	0.2	1,916	0.01%
2023/08/11	0	51.55	0	0.00	51.10	0	1,910	0.00%
2023/08/02	3	52.63	2	52.20	52.00	1	1,872	0.05%
2023/08/01	1	51.61	0	0.00	52.00	1	1,856	0.06%
2023/07/31	0	52.97	0	0.00	52.90	0	1,835	0.00%
2023/07/28	0	0.00	1	53.80	53.70	-1	1,808	-0.06%
2023/07/27	0.1	52.65	0	0.00	52.30	0.1	1,778	0.01%
2023/07/25	4	57.20	0	0.00	57.50	4	1,640	0.24%
2023/07/24	0	58.00	1	57.80	57.50	-1	1,629	-0.06%
2023/07/21	1	58.10	8	58.00	58.30	-7	1,610	-0.43%
2023/07/19	1	58.20	0	0.00	58.00	1	1,577	0.06%
2023/07/18	0	58.70	2	58.50	58.50	-2	1,543	-0.13%
2023/07/17	2	58.70	0	0.00	58.90	2	1,536	0.13%
2023/07/14	1	58.40	0	0.00	58.30	1	1,505	0.07%
2023/07/13	22	58.16	14	57.80	57.60	8	1,483	0.54%
2023/07/07	2	56.80	0	0.00	56.70	2	1,456	0.14%
2023/07/06	0	0.00	8	58.51	57.80	-8	1,433	-0.56%
2023/07/05	10	57.73	1.1	57.40	58.20	8.9	1,396	0.64%
2023/06/30	0	55.40	0	0.00	55.30	0	1,303	0.00%
2023/06/28	0	0.00	1	55.00	55.00	-1	1,333	-0.07%
2023/06/27	0	55.60	0	0.00	54.90	0	1,328	0.00%
2023/06/26	0	0.00	20	55.50	55.60	-20	1,317	-1.52%
2023/06/16	0	55.90	0	0.00	56.00	0	1,326	0.00%
2023/06/15	0	56.00	0	0.00	55.80	0	1,330	0.00%
2023/06/14	0	56.00	0	0.00	56.10	0	1,336	0.00%
2023/06/13	0	55.70	0	0.00	55.70	0	1,337	0.00%
2023/05/29	0	0.00	0.2	54.76	54.50	-0.2	1,590	-0.01%
2023/05/15	0	0.00	0.1	53.10	52.80	-0.1	1,640	-0.01%
2023/05/09	0.1	53.00	0	0.00	52.60	0.1	1,647	0.01%
2023/05/03	0	52.50	0	0.00	52.20	0	1,732	0.00%
2023/04/27	0.2	51.20	4	50.90	51.50	-3.8	1,760	-0.22%
2023/04/26	4	51.90	4	52.30	52.30	0	1,710	0.00%
2023/04/25	0	52.80	0	0.00	52.50	0	1,691	0.00%
2023/04/21	0	53.80	0	0.00	53.20	0	1,667	0.00%
2023/04/20	0.1	54.30	0	0.00	54.20	0.1	1,643	0.01%
2023/04/18	0	55.60	0	0.00	55.40	0	1,625	0.00%
2023/04/17	0	55.60	0	0.00	55.40	0	1,626	0.00%
2023/04/14	0	0.00	2	55.70	55.50	-2	1,616	-0.12%
2023/04/13	0	55.80	0	0.00	55.50	0	1,606	0.00%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/04/11	0	0.00	3	55.50	55.60	-3	1,574	-0.19%
2023/04/10	0	0.00	1.1	55.31	55.30	-1.1	1,573	-0.07%
2023/04/06	0	55.80	0	0.00	55.60	0	1,552	0.00%
2023/03/21	1	55.70	0	0.00	55.60	1	1,531	0.07%
2023/03/20	2	55.90	2	56.00	56.00	0	1,516	0.00%
2023/03/16	1	55.30	1	55.20	55.00	0	1,509	0.00%
2023/03/14	0	55.40	0	0.00	55.40	0	1,480	0.00%
2023/03/13	2	54.80	0	0.00	55.60	2	1,489	0.13%
2023/03/10	0	55.55	0	0.00	55.70	0	1,475	0.00%
2023/03/09	0	0.00	2	55.60	55.60	-2	1,470	-0.14%
2023/03/08	1	55.80	6	55.97	56.10	-5	1,438	-0.35%
2023/03/07	0	0.00	6	56.25	56.90	-6	1,341	-0.45%
2023/03/06	6	55.57	2	55.65	55.70	4	1,280	0.31%
2023/03/03	6.1	54.80	7	54.80	54.90	-0.9	1,252	-0.07%
2023/03/02	1	54.30	1	54.00	54.10	0	1,214	0.00%
2023/02/23	1	53.20	0	0.00	53.20	1	1,155	0.09%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/21	0	0.00	5	52.58	52.70	-5	1,152	-0.43%
2023/02/20	5	51.78	0	0.00	52.10	5	1,167	0.43%
2023/02/17	1	51.60	0.2	51.70	51.60	0.8	1,191	0.07%
2023/02/15	0	0.00	12	51.43	51.20	-12	1,221	-0.98%
2023/02/09	4	52.10	0	0.00	52.10	4	1,252	0.32%
2023/02/07	0	0.00	6	51.90	52.00	-6	1,262	-0.48%
2023/02/06	0	0.00	2	51.80	51.80	-2	1,294	-0.15%
2023/02/03	0.1	52.30	32	52.44	52.30	-31.9	1,295	-2.46%
2023/02/02	0	0.00	17	52.04	52.20	-17	1,297	-1.31%
2023/02/01	4	51.50	10	51.30	51.40	-6	1,253	-0.48%
2023/01/31	0	0.00	5	50.30	50.90	-5	1,228	-0.41%
2023/01/30	2	50.00	0	0.00	50.10	2	1,203	0.17%
2023/01/11	0	0.00	4	49.50	49.50	-4	1,267	-0.32%
2023/01/09	1	49.20	0	0.00	49.60	1	1,331	0.08%
2023/01/06	0	0.00	2	48.70	49.05	-2	1,335	-0.15%
2023/01/05	3	48.38	0	0.00	48.30	3	1,340	0.22%
2023/01/04	0.1	48.85	0	0.00	48.60	0.1	1,344	0.01%
2022/12/30	0	0.00	4	48.55	48.55	-4	1,383	-0.29%
2022/12/28	4	48.25	1	48.70	48.20	3	1,417	0.21%
2022/12/22	0	0.00	2	48.75	48.70	-2	1,471	-0.14%
2022/12/20	4	48.50	0	0.00	48.25	4	1,528	0.26%
2022/12/19	2	49.55	0	0.00	49.45	2	1,545	0.13%
2022/12/16	2	49.75	0	0.00	49.60	2	1,544	0.13%
2022/12/15	0	0.00	4	50.40	50.40	-4	1,536	-0.26%
2022/12/13	0	0.00	1	50.30	50.10	-1	1,532	-0.07%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/07	10	49.50	0	0.00	49.30	10	1,517	0.66%
2022/12/06	3	50.00	0	0.00	50.00	3	1,511	0.20%
2022/12/05	0	0.00	4	50.73	50.90	-4	1,520	-0.26%
2022/12/02	4	50.40	5	50.50	50.50	-1	1,514	-0.07%
2022/11/30	0	0.00	4	50.40	50.20	-4	1,554	-0.26%
2022/11/29	4	49.95	0	0.00	50.00	4	1,559	0.26%
2022/11/25	0	50.00	0	0.00	50.00	0	1,590	0.00%
2022/11/24	0	0.00	4	49.95	50.10	-4	1,606	-0.25%
2022/11/23	0	0.00	3	49.62	49.80	-3	1,618	-0.19%
2022/11/21	2	49.70	0	0.00	49.60	2	1,678	0.12%
2022/11/18	0	0.00	7	50.41	50.10	-7	1,680	-0.42%
2022/11/17	2	49.75	2	50.10	50.10	0	1,677	0.00%
2022/11/16	0	0.00	5	50.07	50.10	-5	1,679	-0.30%
2022/11/14	0	0.00	2	49.75	49.80	-2	1,653	-0.12%
2022/11/11	0.1	49.55	10	49.60	49.20	-9.9	1,654	-0.60%
2022/11/09	0	0.00	8	48.89	49.05	-8	1,646	-0.49%
2022/11/08	2	48.50	10	48.85	48.25	-8	1,649	-0.49%
2022/11/07	0	0.00	2	48.65	48.85	-2	1,670	-0.12%
2022/11/04	10	48.40	0	0.00	48.40	10	1,699	0.59%
2022/11/02	5	48.05	6	48.06	48.05	-1	1,716	-0.06%
2022/10/31	0	0.00	2	46.70	46.50	-2	1,734	-0.12%
2022/10/28	4	46.65	2	46.85	46.30	2	1,748	0.11%
2022/10/27	0	0.00	2	46.40	46.70	-2	1,791	-0.11%
2022/10/26	5	46.01	1	46.00	45.80	4	1,862	0.21%
2022/10/25	4	46.20	1	46.85	45.95	3	1,866	0.16%
2022/10/24	0	0.00	8	47.11	46.60	-8	1,883	-0.42%
2022/10/21	7	46.81	4	47.05	46.55	3	1,887	0.16%
2022/10/20	5	45.33	6	45.63	47.30	-1	1,916	-0.05%
2022/10/19	4.1	46.34	2	46.38	46.10	2.1	1,911	0.11%
2022/10/18	1	45.20	10	45.62	46.50	-9	1,896	-0.47%
2022/10/17	2	42.90	2	43.95	44.75	0	1,890	0.00%
2022/10/14	0	0.00	4	43.59	43.70	-4	1,893	-0.21%
2022/10/13	1	42.70	0	0.00	42.00	1	1,948	0.05%
2022/10/11	9	43.86	20	43.60	43.40	-11	1,966	-0.56%
2022/10/07	5	45.02	0	0.00	45.25	5	1,985	0.25%
2022/10/05	20	45.25	0	0.00	45.00	20	2,116	0.94%
2022/10/03	2	43.25	51	43.00	43.20	-49	2,150	-2.28%
2022/09/28	0	42.70	0	0.00	42.00	0	2,260	0.00%
2022/09/27	1	43.35	0	0.00	43.60	1	2,290	0.04%
2022/09/26	0.1	44.15	0	0.00	43.80	0.1	2,309	0.00%
2022/09/23	4	46.12	0	0.00	45.70	4	2,358	0.17%
2022/09/22	0	46.05	0	0.00	46.20	0	2,442	0.00%
2022/09/21	1	46.85	0	0.00	46.60	1	2,498	0.04%
2022/09/16	3	47.55	0	0.00	47.15	3	2,628	0.11%
2022/09/15	0	0.00	2	47.95	48.05	-2	2,642	-0.08%
2022/09/14	12	47.76	0	0.00	47.65	12	2,682	0.45%
2022/09/13	0	0.00	2	48.45	48.30	-2	2,686	-0.07%
2022/09/12	7	48.41	13	48.45	48.05	-6	2,730	-0.22%
2022/09/08	5	48.15	0	0.00	48.00	5	2,779	0.18%
2022/09/07	3	47.73	6	47.98	47.60	-3	2,805	-0.11%
2022/09/06	50	48.98	1	49.30	48.95	49	2,800	1.75%
2022/09/05	7.1	49.89	0	0.00	49.80	7.1	2,825	0.25%
2022/09/02	0	0.00	2	50.90	50.50	-2	2,840	-0.07%
2022/09/01	2	50.30	1	50.80	50.30	1	2,875	0.03%
2022/08/31	2	51.10	4	51.20	51.10	-2	2,918	-0.07%
2022/08/30	20	51.10	0	0.00	50.90	20	3,107	0.64%
2022/08/29	2	50.90	0	0.00	50.90	2	3,190	0.06%
2022/08/26	22	51.75	3	51.77	51.90	19	3,183	0.60%
2022/08/22	2	51.10	0	0.00	51.20	2	3,202	0.06%
2022/08/19	1	51.90	2	51.90	51.70	-1	3,195	-0.03%
2022/08/18	0	0.00	1	51.20	51.50	-1	3,179	-0.03%
2022/08/17	0	0.00	2	51.50	51.50	-2	3,168	-0.06%
2022/08/16	2	51.20	0	0.00	51.20	2	3,180	0.06%
2022/08/15	4	51.50	0	0.00	51.50	4	3,187	0.13%
2022/08/12	0	0.00	2	50.95	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	4	50.40	50.30	-4	3,155	-0.13%
2022/08/09	4	49.85	0	0.00	49.90	4	3,154	0.13%
2022/08/05	2	49.50	1	49.50	49.35	1	3,114	0.03%
2022/08/04	1	48.65	0	0.00	48.80	1	3,122	0.03%
2022/08/03	3	49.65	2	49.05	49.10	1	3,105	0.03%
2022/08/02	4	50.30	0	0.00	50.00	4	3,069	0.13%
2022/07/29	0	0.00	2	50.00	49.90	-2	3,037	-0.07%
2022/07/28	1	49.55	0	0.00	49.65	1	3,058	0.03%
2022/07/27	2	49.23	2	49.83	50.20	0	3,068	0.00%
2022/07/25	2	50.50	1	50.70	50.60	1	3,098	0.03%
2022/07/20	0	0.00	1	50.60	50.00	-1	3,112	-0.03%
2022/07/19	0	0.00	2	49.20	49.35	-2	3,076	-0.07%
2022/07/18	0	0.00	10	48.63	49.35	-10	3,059	-0.33%
2022/07/15	12	48.28	4	47.65	48.65	8	3,048	0.26%
2022/07/14	1	47.10	4	46.95	47.30	-3	3,027	-0.10%
2022/07/13	5	50.64	20	51.00	50.60	-15	2,958	-0.51%
2022/07/12	9	50.36	0	0.00	50.30	9	2,885	0.31%
2022/07/11	0	0.00	4	51.70	51.50	-4	2,873	-0.14%
2022/07/08	17	51.29	0	0.00	51.10	17	2,846	0.60%
2022/07/07	4.1	49.96	2	50.60	50.60	2.1	2,820	0.07%
2022/07/04	2	50.10	2	50.80	50.40	0	2,851	0.00%
2022/07/01	5	51.14	3	51.40	50.90	2	2,889	0.07%
2022/06/28	5	55.04	0	0.00	54.90	5	2,715	0.18%
2022/06/27	1	55.40	4	56.00	56.10	-3	2,715	-0.11%
2022/06/24	4	55.60	4	56.40	55.00	0	2,734	0.00%
2022/06/22	5	57.10	0	0.00	56.20	5	2,730	0.18%
2022/06/21	0	0.00	3	57.93	57.90	-3	2,691	-0.11%
2022/06/20	2	57.91	0	0.00	57.20	2	2,692	0.08%
2022/06/17	2	59.45	0	0.00	59.00	2	2,651	0.08%
2022/06/16	2	61.70	0	0.00	60.80	2	2,603	0.08%
2022/06/15	2	61.60	0	0.00	61.80	2	2,583	0.08%
2022/06/14	3	60.87	2	62.20	62.20	1	2,602	0.04%
2022/06/13	1	61.60	5	61.70	61.70	-4	2,562	-0.16%
2022/06/10	2	61.85	1	62.50	62.20	1	2,541	0.04%
2022/06/09	13	62.14	0	62.00	62.30	13	2,520	0.52%
2022/06/08	0	0.00	10	62.60	62.30	-10	2,461	-0.41%
2022/06/07	5	61.10	4.7	61.10	60.80	0.3	2,283	0.01%
2022/06/06	10	60.34	0	0.00	60.40	10	2,230	0.45%
2022/06/02	0	0.00	1	60.20	60.20	-1	2,264	-0.04%
2022/06/01	5	60.40	2	60.30	60.30	3	2,268	0.13%
2022/05/30	0	0.00	4	59.20	59.40	-4	2,220	-0.18%
2022/05/27	1	58.70	0	0.00	58.70	1	2,215	0.05%
2022/05/26	4	58.80	0	0.00	58.40	4	2,224	0.18%
2022/05/24	4	59.40	0	0.00	58.70	4	2,273	0.18%
2022/05/19	0	59.30	4	59.60	59.60	-4	2,234	-0.18%
2022/05/18	0	0.00	10	59.90	59.70	-10	2,217	-0.45%
2022/05/16	10	58.60	0	0.00	58.60	10	2,187	0.46%
2022/05/13	0	0.00	3	58.40	58.40	-3	2,181	-0.14%
2022/05/12	5	58.20	3	58.47	57.80	2	2,186	0.09%
2022/05/09	4	59.00	0	0.00	58.60	4	2,199	0.18%
2022/05/05	0	0.00	5	59.70	59.70	-5	2,214	-0.23%
2022/05/03	0	0.00	14.1	58.16	59.20	-14.1	2,198	-0.64%
2022/04/29	4	57.10	0	0.00	56.50	4	2,145	0.19%
2022/04/27	0	55.30	0	0.00	56.10	0	2,161	0.00%
2022/04/25	5.2	56.17	4	56.00	56.00	1.2	2,263	0.05%
2022/04/22	1	57.30	0	0.00	57.40	1	2,284	0.04%
2022/04/21	4	57.40	4	57.70	57.50	0	2,321	0.00%
2022/04/20	0	57.40	0	0.00	57.20	0	2,391	0.00%
2022/04/19	2	57.30	2	57.40	57.20	0	2,394	0.00%
2022/04/18	1	57.10	1	56.80	57.10	0	2,422	0.00%
2022/04/15	6	57.40	0	0.00	57.20	6	2,439	0.25%
2022/04/14	1	58.10	0	0.00	58.20	1	2,472	0.04%
2022/04/13	0	0.00	4	58.00	58.30	-4	2,505	-0.16%
2022/04/12	4	57.70	19	58.09	57.50	-15	2,613	-0.57%
2022/04/11	5.1	58.72	0	0.00	58.50	5.1	2,602	0.19%
2022/04/08	19	60.00	0	0.00	60.10	19	2,555	0.74%
2022/04/07	1	60.30	5	60.10	59.40	-4	2,480	-0.16%
2022/04/06	0	59.00	0	0.00	58.70	0	2,401	0.00%
2022/03/30	5	59.90	0	0.00	59.90	5	2,403	0.21%
2022/03/28	0	0.00	5	59.36	60.70	-5	2,332	-0.21%
2022/03/25	0	0.00	6	59.60	59.40	-6	2,256	-0.27%
2022/03/23	1	59.30	4	59.30	59.20	-3	2,260	-0.13%
2022/03/21	4	59.10	2	59.00	59.10	2	2,285	0.09%
2022/03/18	2	58.65	1	58.90	58.60	1	2,310	0.04%
2022/03/17	1	58.50	1	58.60	58.80	0	2,325	0.00%
2022/03/16	0	0.00	6	57.78	58.30	-6	2,311	-0.26%
2022/03/15	5	57.20	0	0.00	57.20	5	2,344	0.21%
2022/03/14	0	0.00	4	58.30	58.20	-4	2,353	-0.17%
2022/03/10	5	57.86	0	0.00	57.90	5	2,372	0.21%
2022/03/09	6	57.08	6	57.17	57.20	0	2,360	0.00%
2022/03/08	0	55.00	0	0.00	54.90	0	2,340	0.00%
2022/03/02	0	0.00	1	57.90	57.80	-1	2,418	-0.04%
2022/03/01	6	57.85	0	0.00	57.80	6	2,433	0.25%
2022/02/25	1	56.50	0	0.00	56.90	1	2,457	0.04%
2022/02/17	0	0.00	1	59.10	58.80	-1	2,995	-0.03%
2022/02/16	0	0.00	3	59.00	58.60	-3	3,081	-0.10%
2022/02/10	0	0.00	1	59.50	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	4	58.50	59.00	-4	3,266	-0.12%
2022/02/07	5	56.66	1	57.20	57.20	4	3,431	0.12%
2022/01/25	0	0.00	1	57.70	57.10	-1	3,496	-0.03%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/21	1	58.61	0	0.00	58.30	1	3,548	0.03%
2022/01/18	0	0.00	15	60.08	59.70	-15	3,661	-0.41%
2022/01/14	1	57.80	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	3	59.00	59.00	-3	3,558	-0.08%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/11	0	58.07	1	57.60	57.50	-1	3,566	-0.03%
2022/01/07	0.1	58.51	0	0.00	58.10	0.1	3,596	0.00%
2022/01/06	7	59.60	0	0.00	59.30	7	3,572	0.20%
2022/01/05	2	59.90	12.6	59.51	59.60	-10.6	3,597	-0.29%
2022/01/03	1	59.30	0	0.00	58.80	1	3,530	0.03%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/29	2	59.00	0	0.00	59.00	2	3,591	0.06%
2021/12/27	4.1	58.90	2	59.10	58.90	2.1	3,720	0.06%
2021/12/24	0	0.00	1	58.90	58.90	-1	3,773	-0.03%
2021/12/23	0	0.00	1	58.60	58.80	-1	3,790	-0.03%
2021/12/21	1	57.90	0	0.00	57.90	1	3,910	0.03%
2021/12/20	14	57.92	0	0.00	57.20	14	3,959	0.35%
2021/12/16	1.6	57.83	1	58.00	57.60	0.6	3,999	0.02%
2021/12/15	6.5	57.11	0	0.00	57.00	6.5	4,034	0.16%
2021/12/14	1	57.50	0	0.00	57.30	1	4,034	0.02%
2021/12/10	1	58.10	0	0.00	58.10	1	4,072	0.02%
2021/12/09	11	58.81	0	0.00	58.70	11	4,078	0.27%
2021/12/08	0	0.00	1	60.20	60.10	-1	4,062	-0.02%
2021/12/06	0	0.00	2	60.50	60.20	-2	4,168	-0.05%
2021/12/02	2	60.00	0	0.00	59.90	2	4,470	0.04%
2021/11/30	2	59.40	2	59.80	59.30	0	4,793	0.00%
2021/11/29	0	57.60	1	58.50	58.60	-1	4,886	-0.02%
2021/11/26	5	59.82	1.3	59.26	59.00	3.7	4,977	0.07%
2021/11/25	1	60.90	3	61.20	60.70	-2	5,004	-0.04%
2021/11/24	1	60.60	0	0.00	61.10	1	5,079	0.02%
2021/11/23	0	61.40	1	60.60	60.60	-1	5,241	-0.02%
2021/11/22	1	61.50	6	61.77	62.20	-5	5,264	-0.09%
2021/11/19	8.3	62.13	0	0.00	61.90	8.3	5,347	0.16%
2021/11/18	3	62.93	10	63.41	62.80	-7	5,379	-0.13%
2021/11/17	0	0.00	5	62.62	62.70	-5	5,307	-0.09%
2021/11/16	1	61.10	0	0.00	61.00	1	5,224	0.02%
2021/11/15	12	61.18	4	60.80	61.40	8	5,275	0.15%
2021/11/12	0	0.00	1	60.00	59.70	-1	5,328	-0.02%
2021/11/11	1	60.00	0	0.00	59.70	1	5,407	0.02%
2021/11/10	2	60.00	0	0.00	59.80	2	5,739	0.03%
2021/11/09	4.3	59.80	1	60.20	60.20	3.3	5,876	0.06%
2021/11/08	1	61.10	1	60.70	60.20	0	5,900	0.00%
2021/11/05	1	60.30	0	0.00	60.20	1	6,023	0.02%
2021/11/04	8	60.38	4	59.93	60.40	4	6,187	0.06%
2021/11/03	0	0.00	2	58.80	58.90	-2	6,296	-0.03%
2021/11/02	2	58.70	0	0.00	58.10	2	6,409	0.03%
2021/11/01	2	58.60	1	59.50	59.60	1	6,696	0.01%
2021/10/29	1	59.00	1	58.50	58.60	0	6,956	0.00%
2021/10/28	3	58.93	1	59.20	59.20	2	7,005	0.03%
2021/10/27	3	57.57	3	58.30	58.60	0	7,162	0.00%
2021/10/26	1	58.30	0	0.00	58.10	1	7,365	0.01%
2021/10/20	3	56.73	2	57.30	57.30	1	8,352	0.01%
2021/10/19	1	57.10	1	57.20	57.20	0	8,481	0.00%
2021/10/15	0	0.00	2	56.20	56.40	-2	8,835	-0.02%
2021/10/13	0	54.55	0	0.00	54.30	0	9,232	0.00%
2021/10/12	2	55.50	2	55.50	55.60	0	9,616	0.00%
2021/10/07	2	56.85	0	0.00	56.70	2	9,690	0.02%
2021/10/01	0	58.50	0	0.00	57.20	0	9,766	0.00%
2021/09/29	1.4	59.79	0	0.00	58.40	1.4	10,009	0.01%
2021/09/22	0	61.50	0	0.00	61.20	0	10,444	0.00%
2021/09/13	0	64.70	1	64.50	64.10	-1	10,698	-0.01%
2021/09/09	1	64.30	0	0.00	64.60	1	10,741	0.01%
2021/09/08	2.1	64.23	0	0.00	62.80	2.1	10,706	0.02%
2021/09/07	6	65.23	4	65.50	66.10	2	10,607	0.02%
2021/09/06	1	67.50	27	66.83	66.20	-26	10,645	-0.24%
2021/09/03	2	66.60	7.1	66.05	67.20	-5.1	10,541	-0.05%
2021/09/02	0	0.00	3	65.50	64.60	-3	10,414	-0.03%
2021/09/01	10	65.16	6	64.85	65.60	4	10,339	0.04%
2021/08/31	1	64.20	1	64.30	65.00	0	10,289	0.00%
2021/08/30	2	63.90	1	64.20	64.20	1	10,495	0.01%
2021/08/27	44	63.79	47	63.84	63.10	-3	10,541	-0.03%
2021/08/26	1	62.60	0	0.00	62.40	1	10,410	0.01%
2021/08/24	4	62.00	0	0.00	62.20	4	10,262	0.04%
2021/08/23	20	61.40	20	61.45	61.60	0	10,185	0.00%
2021/08/20	0	0.00	3	59.50	60.20	-3	10,104	-0.03%
2021/08/19	16	60.56	26	60.99	59.10	-10	10,046	-0.10%
2021/08/18	20	60.28	10	61.20	62.10	10	9,937	0.10%
2021/08/17	0	0.00	1	60.00	59.20	-1	9,851	-0.01%
2021/08/16	11	61.13	0	0.00	60.70	11	9,775	0.11%
2021/08/13	12	66.94	2	65.90	65.50	10	9,433	0.11%
2021/08/12	0	0.00	2	68.70	68.60	-2	9,282	-0.02%
2021/08/11	1	70.10	2	69.10	67.50	-1	9,218	-0.01%
2021/08/10	6	68.60	6	69.07	70.40	0	9,120	0.00%
2021/08/09	1	69.90	0	0.00	69.90	1	9,013	0.01%
2021/08/06	0	0.00	2	71.40	71.60	-2	8,831	-0.02%
2021/08/05	4	70.45	18.1	69.47	71.00	-14.1	8,767	-0.16%
2021/08/04	14.1	68.30	13	68.66	68.10	1.1	8,575	0.01%
2021/08/03	1	65.50	1	65.20	66.00	0	8,370	0.00%
2021/08/02	3	65.13	18	65.54	65.50	-15	8,308	-0.18%
2021/07/30	15	64.32	13	64.11	64.10	2	8,124	0.02%
2021/07/29	23	63.37	11	63.65	64.30	12	7,983	0.15%
2021/07/28	7	59.87	4	61.20	61.40	3	7,627	0.04%
2021/07/27	5	62.44	5	62.48	62.20	0	7,613	0.00%
2021/07/26	6.3	62.78	8	61.85	63.10	-1.7	7,526	-0.02%
2021/07/23	5	61.44	4	61.03	60.50	1	7,667	0.01%
2021/07/22	2	60.60	2	60.85	60.90	0	7,936	0.00%
2021/07/21	13	61.15	17	60.40	60.10	-4	7,914	-0.05%
2021/07/20	15	59.08	7	59.36	59.60	8	7,778	0.10%
2021/07/19	12	59.69	9	59.33	59.20	3	7,653	0.04%
2021/07/16	54	58.64	52	59.70	60.50	2	7,453	0.03%
2021/07/14	0	0.00	0.1	57.40	57.20	-0.1	7,098	0.00%
2021/07/13	1	58.30	2	57.90	57.40	-1	7,194	-0.01%
2021/07/12	0	0.00	27	56.65	56.80	-27	7,081	-0.38%
2021/07/09	25	56.36	0	0.00	56.50	25	7,110	0.35%
2021/07/08	0.1	57.00	0	0.00	57.00	0.1	7,248	0.00%
2021/07/07	5	56.94	0	0.00	56.90	5	7,335	0.07%
2021/07/06	2	59.20	43	58.60	58.30	-41	7,288	-0.56%
2021/07/05	38.2	58.67	3	59.53	59.90	35.2	7,212	0.49%
2021/07/02	25	57.00	1	56.70	57.10	24	7,022	0.34%
2021/07/01	5	57.28	8.1	57.14	57.10	-3.1	7,046	-0.04%
2021/06/29	0	0.00	1	56.50	56.00	-1	6,930	-0.01%
2021/06/28	0	0.00	5	56.00	55.90	-5	6,901	-0.07%
2021/06/25	1	55.00	0	0.00	55.00	1	6,801	0.01%
2021/06/24	0	0.00	2	55.20	55.00	-2	6,793	-0.03%
2021/06/21	7	54.36	2	53.80	53.80	5	6,652	0.08%
2021/06/17	1	54.50	57	54.20	54.60	-56	6,660	-0.84%
2021/06/15	0	0.00	13	54.58	54.50	-13	6,708	-0.19%
2021/06/11	0	0.00	2	53.20	53.30	-2	6,643	-0.03%
2021/06/09	3	52.97	0	0.00	52.80	3	6,688	0.04%
2021/06/04	0	0.00	3	52.13	52.50	-3	6,529	-0.05%
2021/06/03	0	0.00	1	51.00	52.00	-1	6,471	-0.02%
2021/06/02	0	0.00	5	50.50	50.50	-5	6,451	-0.08%
2021/05/31	0	0.00	8	50.30	50.30	-8	6,522	-0.12%
2021/05/28	0	0.00	2	50.15	50.20	-2	6,544	-0.03%
2021/05/27	1	49.15	0	0.00	49.05	1	6,581	0.02%
2021/05/26	0	0.00	1	49.75	49.35	-1	6,653	-0.02%
2021/05/25	0	0.00	1	49.65	49.45	-1	6,734	-0.01%
2021/05/24	0	0.00	3	48.55	48.65	-3	6,795	-0.04%
2021/05/21	0	0.00	2	48.00	47.85	-2	6,846	-0.03%
2021/05/19	2	47.75	2	47.93	48.45	0	7,102	0.00%
2021/05/18	1	48.30	0	0.00	48.35	1	7,172	0.01%
2021/05/17	1	45.80	3	45.55	44.95	-2	7,324	-0.03%
2021/05/14	10	47.93	0	0.00	48.10	10	7,331	0.14%
2021/05/13	3	47.57	1	47.45	47.80	2	7,333	0.03%
2021/05/12	1	48.70	0	0.00	47.15	1	7,325	0.01%
2021/05/11	6	50.33	2	50.65	49.65	4	7,256	0.06%
2021/05/10	0	0.00	1	51.40	51.40	-1	7,265	-0.01%
2021/05/07	0	0.00	2	51.60	51.90	-2	7,393	-0.03%
2021/05/06	4	51.00	0	0.00	50.60	4	7,539	0.05%
2021/05/05	0	0.00	10	51.22	51.20	-10	7,670	-0.13%
2021/05/04	10	53.10	0	0.00	52.10	10	7,998	0.13%
2021/05/03	6	53.22	0	0.00	52.40	6	8,133	0.07%
2021/04/29	14	56.36	15	54.77	54.60	-1	8,583	-0.01%
2021/04/28	18	54.48	15	54.89	55.80	3	9,138	0.03%
2021/04/27	3.1	53.11	2	52.95	53.00	1.1	9,147	0.01%
2021/04/23	0	0.00	4	51.43	51.60	-4	9,114	-0.04%
2021/04/21	2	52.05	7	52.19	52.20	-5	9,383	-0.05%
2021/04/20	8	52.05	18	51.72	52.10	-10	9,501	-0.11%
2021/04/19	0	0.00	3	51.10	52.00	-3	9,620	-0.03%
2021/04/16	1	49.95	2	50.10	50.10	-1	9,541	-0.01%
2021/04/15	1	50.10	0	0.00	50.10	1	9,665	0.01%
2021/04/14	2	49.53	0	0.00	49.90	2	9,702	0.02%
2021/04/13	5	51.20	22	51.21	50.30	-17	9,875	-0.17%
2021/04/09	0	0.00	5	52.40	52.40	-5	10,152	-0.05%
2021/04/07	2	53.00	0	0.00	53.30	2	10,044	0.02%
2021/04/06	41	52.80	13	52.74	53.10	28	10,017	0.28%
2021/03/31	1	52.20	0	0.00	52.30	1	9,994	0.01%
2021/03/30	6	52.20	0	0.00	52.50	6	10,084	0.06%
2021/03/26	0	0.00	2	52.35	52.10	-2	10,136	-0.02%
2021/03/25	0	0.00	1	52.20	51.90	-1	10,177	-0.01%
2021/03/24	0	0.00	10	52.30	52.10	-10	10,204	-0.10%
2021/03/23	0	0.00	4	52.68	52.50	-4	10,219	-0.04%
2021/03/22	4	52.65	0.6	53.00	52.60	3.4	10,244	0.03%
2021/03/19	1	52.20	3	52.73	53.10	-2	10,233	-0.02%
2021/03/18	2	52.50	3	52.53	52.60	-1	10,229	-0.01%
2021/03/17	2	52.30	1	52.20	52.10	1	10,319	0.01%
2021/03/16	5	52.50	1	53.20	52.60	4	10,304	0.04%
2021/03/12	2	51.90	1	52.00	52.00	1	10,422	0.01%
2021/03/11	12	51.55	18	51.74	51.80	-6	10,551	-0.06%
2021/03/10	0	0.00	6	50.90	50.70	-6	10,568	-0.06%
2021/03/09	6	50.50	0	0.00	50.50	6	10,669	0.06%
2021/03/08	15	50.58	0	0.00	50.10	15	10,732	0.14%
2021/03/04	0	0.00	5	51.20	50.20	-5	10,990	-0.05%
2021/02/26	0	0.00	6	50.68	50.60	-6	11,411	-0.05%
2021/02/24	3	51.53	3.5	52.04	51.30	-0.5	11,867	0.00%
2021/02/22	1	51.00	0	0.00	51.90	1	11,850	0.01%
2021/02/19	4	50.85	20	50.75	51.10	-16	11,822	-0.14%
2021/02/18	5	51.30	3	51.50	51.80	2	11,754	0.02%
2021/02/17	29	51.66	14	51.97	52.00	15	11,727	0.13%
2021/02/05	1	50.40	11	50.03	50.30	-10	11,515	-0.09%
2021/02/04	15	50.00	22	49.62	49.60	-7	11,440	-0.06%
2021/02/03	3	49.23	2	49.00	49.15	1	11,480	0.01%
2021/02/02	20	49.04	38	48.98	49.50	-18	11,469	-0.16%
2021/02/01	26	47.86	16	47.67	48.25	10	11,515	0.09%
2021/01/29	22	49.31	3	49.28	48.65	19	11,479	0.17%
2021/01/28	6	49.81	9	49.88	50.00	-3	11,335	-0.03%
2021/01/27	29.5	51.17	7	51.20	51.20	22.5	11,155	0.20%
2021/01/26	27	53.57	36	52.57	52.50	-9	10,929	-0.08%
2021/01/25	18	52.83	17.2	51.57	51.80	0.9	10,533	0.01%
2021/01/22	67	52.31	86	52.17	52.50	-19	10,241	-0.19%
2021/01/21	31.2	50.76	79	51.46	51.50	-47.9	9,656	-0.50%
2021/01/20	30.5	48.68	46	48.75	48.25	-15.5	8,712	-0.18%
2021/01/19	6	47.67	12	47.73	47.60	-6	8,273	-0.07%
2021/01/18	2	46.40	2	46.90	46.80	0	8,138	0.00%
2021/01/15	28	47.87	10	48.25	47.25	18	8,052	0.22%
2021/01/14	29	48.39	12	48.07	48.50	17	7,888	0.22%
2021/01/13	16	47.43	0	0.00	47.45	16	7,663	0.21%
2021/01/12	10	46.93	4	47.73	46.50	6	7,496	0.08%
2021/01/11	2	47.05	1	46.95	47.20	1	7,296	0.01%
2021/01/08	5	46.92	5	47.01	47.05	0	7,211	0.00%
2021/01/07	22	46.62	2	46.45	46.60	20	7,045	0.28%
2021/01/06	11	47.54	5	46.90	46.65	6	6,942	0.09%
2021/01/05	30	47.17	10	47.11	48.25	20	6,586	0.30%
2021/01/04	4	45.64	5	45.70	46.10	-1	6,217	-0.02%
2020/12/31	2	45.40	0	0.00	45.25	2	6,143	0.03%
2020/12/30	2	45.30	2	45.70	45.65	0	6,166	0.00%
2020/12/29	2	45.40	0	0.00	45.25	2	6,233	0.03%
2020/12/28	2	45.78	0	0.00	45.70	2	6,188	0.03%
2020/12/25	2	45.95	1	45.95	45.90	1	6,182	0.02%
2020/12/24	5	45.48	2	45.58	45.90	3	6,150	0.05%
2020/12/23	1	44.90	0	0.00	44.75	1	6,097	0.02%
2020/12/22	2	45.55	0	0.00	44.70	2	6,102	0.03%
2020/12/21	1	45.60	2	45.53	45.50	-1	6,046	-0.02%
2020/12/18	2	44.95	0	0.00	44.80	2	5,954	0.03%
2020/12/17	0	0.00	2	45.45	45.40	-2	5,901	-0.03%
2020/12/16	0	0.00	1	45.55	45.80	-1	5,882	-0.02%
2020/12/15	11	44.92	0	0.00	44.70	11	5,803	0.19%
2020/12/14	3	45.15	1	45.20	45.45	2	5,763	0.03%
2020/12/11	25	44.77	2	44.80	45.05	23	5,722	0.40%
2020/12/10	20	45.98	2	45.60	45.70	18	5,615	0.32%
2020/12/09	1	47.10	1	47.00	46.65	0	5,521	0.00%
2020/12/07	5	47.00	13	46.27	46.00	-8	5,281	-0.15%
2020/12/03	0	0.00	1	45.45	45.15	-1	5,005	-0.02%
2020/12/01	2	44.90	1	44.75	45.10	1	4,885	0.02%
2020/11/30	0	0.00	1	44.70	45.15	-1	4,780	-0.02%
2020/11/27	2	44.58	0	0.00	44.40	2	4,597	0.04%
2020/11/26	1	44.00	0	0.00	44.55	1	4,514	0.02%
2020/11/25	4	43.94	5	44.02	44.35	-1	4,389	-0.02%
2020/11/24	2	44.45	11	44.98	44.30	-9	4,075	-0.22%
2020/11/23	1	43.30	0	0.00	43.30	1	3,704	0.03%
2020/11/20	1	42.00	0	0.00	42.40	1	3,549	0.03%
2020/11/19	1	42.80	1	42.15	42.20	0	3,505	0.00%
2020/11/17	1	41.40	7	41.48	41.40	-6	3,468	-0.17%
2020/11/12	0	0.00	1	41.00	40.60	-1	3,850	-0.03%
2020/11/11	0	0.00	10	40.75	41.10	-10	3,897	-0.26%
2020/11/10	9	40.19	15	40.51	40.35	-6	3,812	-0.16%
2020/11/09	11	40.59	16	40.33	40.60	-5	3,780	-0.13%
2020/11/06	15	39.16	7	38.91	39.25	8	3,704	0.22%
2020/11/05	5	38.25	0	0.00	38.40	5	3,671	0.14%
2020/11/04	4	37.90	0	0.00	38.10	4	3,692	0.11%
2020/11/03	1	37.95	0	0.00	37.90	1	3,752	0.03%
2020/10/28	2	38.50	0	0.00	38.35	2	4,110	0.05%
2020/10/26	5	39.00	0	0.00	38.80	5	4,200	0.12%
2020/10/23	2	38.95	0	0.00	39.05	2	4,253	0.05%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/13	1	38.85	0	0.00	38.90	1	5,564	0.02%
2020/09/25	0	0.00	10	37.15	37.00	-10	6,641	-0.15%
2020/09/24	0	0.00	1	37.75	37.80	-1	6,814	-0.01%
2020/09/18	0	0.00	1	39.80	39.80	-1	7,473	-0.01%
2020/09/16	1	40.40	0	0.00	40.10	1	7,867	0.01%
2020/09/15	10	39.85	0	0.00	40.00	10	8,011	0.12%
2020/09/09	6	39.21	5	39.60	39.60	1	8,076	0.01%
2020/09/04	2	39.33	0	0.00	39.85	2	8,172	0.02%
2020/09/02	0	0.00	2	38.75	39.05	-2	8,129	-0.02%
2020/08/31	2	38.25	0	0.00	38.15	2	8,196	0.02%
2020/08/26	3	38.55	0	0.00	39.35	3	8,773	0.03%
2020/08/24	3	38.25	0	0.00	38.35	3	8,879	0.03%
2020/08/21	2	38.85	0	0.00	38.85	2	8,865	0.02%
2020/08/18	11	42.60	0	0.00	42.60	11	8,541	0.13%
2020/08/14	1	43.00	0	0.00	43.25	1	8,466	0.01%
2020/08/10	4	43.88	1	43.85	43.85	3	8,497	0.04%
2020/08/07	2	44.38	1	44.50	44.40	1	8,504	0.01%
2020/08/06	22	44.35	5	44.30	44.25	17	8,486	0.20%
2020/08/05	5	43.65	5	44.55	44.95	0	8,407	0.00%
2020/08/03	1.5	42.88	5	43.20	42.85	-3.5	8,356	-0.04%
2020/07/31	11	43.19	16	43.56	43.70	-5	8,432	-0.06%
2020/07/30	0.5	42.60	0	0.00	42.60	0.5	8,487	0.01%
2020/07/28	13	44.91	1	45.05	42.50	12	8,563	0.14%
2020/07/27	0	0.00	3.1	43.03	42.90	-3.1	8,376	-0.04%
2020/07/24	2	46.78	12	47.56	46.40	-10	8,234	-0.12%
2020/07/23	17	47.40	8	47.29	47.65	9	7,997	0.11%
2020/07/22	6	45.70	16	45.78	45.90	-10	7,848	-0.13%
2020/07/21	12	45.29	12	45.33	45.15	0	7,748	0.00%
2020/07/20	7	44.90	1	44.85	44.90	6	7,722	0.08%
2020/07/17	14	45.14	4	45.50	44.65	10	7,696	0.13%
2020/07/15	9	44.71	5	44.86	44.60	4	7,600	0.05%
2020/07/14	11	45.15	20	45.06	45.30	-9	7,529	-0.12%
2020/07/13	6	44.90	4	43.99	44.90	2	7,316	0.03%
2020/07/10	1	42.70	1	43.10	42.70	0	7,179	0.00%
2020/07/08	8	44.59	5	44.45	44.40	3	7,012	0.04%
2020/07/07	8	43.78	9.1	43.50	44.00	-1.1	6,913	-0.02%
2020/07/06	18	43.96	22	43.89	44.00	-4	6,756	-0.06%
2020/07/03	0	0.00	12	42.48	42.65	-12	6,612	-0.18%
2020/07/02	1	41.30	0	0.00	41.65	1	6,503	0.02%
2020/07/01	0	0.00	5	40.72	41.05	-5	6,419	-0.08%
2020/06/30	2	40.80	7	41.45	40.60	-5	6,277	-0.08%
2020/06/29	6	41.11	16	40.98	40.75	-10	6,115	-0.16%
2020/06/24	0	0.00	4	40.00	39.95	-4	5,881	-0.07%
2020/06/23	5	39.65	6	39.92	39.80	-1	5,784	-0.02%
2020/06/22	1	38.95	5	38.90	39.00	-4	5,541	-0.07%
2020/06/19	8	38.60	4	38.40	38.15	4	5,420	0.07%
2020/06/16	0	0.00	6	37.25	37.65	-6	5,426	-0.11%
2020/06/15	1	36.80	0	0.00	36.80	1	5,539	0.02%
2020/06/11	11	37.55	0	0.00	36.85	11	5,657	0.19%
2020/06/10	2	37.98	0	0.00	38.10	2	5,592	0.04%
2020/06/09	1	38.40	0	0.00	38.30	1	5,666	0.02%
2020/06/04	0	0.00	1	38.55	38.10	-1	5,746	-0.02%
2020/06/03	2	38.40	0	0.00	38.35	2	5,750	0.03%
2020/06/02	14	39.71	9	39.98	39.05	5	5,647	0.09%
2020/06/01	0	0.00	12	38.35	38.80	-12	5,352	-0.22%
2020/05/28	4	37.30	0	0.00	37.30	4	5,229	0.08%
2020/05/26	6	37.58	1	38.10	37.90	5	5,239	0.10%
2020/05/25	1	36.85	4	36.90	37.55	-3	5,179	-0.06%
2020/05/22	0	0.00	2	38.40	37.90	-2	5,135	-0.04%
2020/05/20	0	0.00	1	37.10	37.75	-1	4,971	-0.02%
2020/05/18	4	36.90	0	0.00	36.60	4	4,908	0.08%
2020/05/15	0	0.00	3	37.42	37.20	-3	4,849	-0.06%
2020/05/14	0	0.00	14	37.97	37.40	-14	4,813	-0.29%
2020/05/08	3	37.95	3	38.47	37.95	0	4,715	0.00%
2020/05/07	0	0.00	20	38.45	38.20	-20	4,648	-0.43%
2020/05/06	1	37.45	83	37.51	37.65	-82	4,524	-1.81%
2020/05/05	102	37.00	2	37.55	37.00	100	4,445	2.25%	大買/
2020/05/04	0	0.00	1	37.00	36.85	-1	4,396	-0.02%
2020/04/30	2	36.50	1	36.70	36.60	1	4,337	0.02%
2020/04/29	4	35.98	0	0.00	36.10	4	4,348	0.09%
2020/04/28	0	0.00	1	36.10	35.75	-1	4,305	-0.02%
2020/04/24	0	0.00	2	35.33	35.25	-2	4,323	-0.05%
2020/04/23	1	34.80	4	34.76	34.80	-3	4,302	-0.07%
2020/04/22	0	0.00	1	34.20	34.40	-1	4,335	-0.02%
2020/04/21	4	34.36	0	0.00	33.85	4	4,396	0.09%
2020/04/20	2	34.45	0	0.00	34.70	2	4,413	0.05%
2020/04/17	1	35.45	3	34.98	34.65	-2	4,417	-0.05%
2020/04/16	6	35.00	8	35.04	34.90	-2	4,361	-0.05%
2020/04/15	3	34.35	0	0.00	34.35	3	4,377	0.07%
2020/04/14	0	0.00	1	33.95	34.30	-1	4,378	-0.02%
2020/04/09	1	33.70	10	33.40	33.65	-9	4,384	-0.21%
2020/04/08	6	33.55	1	33.80	33.80	5	4,343	0.12%
2020/04/07	5	33.25	0	0.00	33.25	5	4,274	0.12%
2020/03/30	3	30.20	5	30.18	30.70	-2	4,281	-0.05%
2020/03/24	3	30.08	0	0.00	30.25	3	4,152	0.07%
2020/03/20	5	29.60	3	30.07	30.05	2	4,141	0.05%
2020/03/19	2	27.75	0	0.00	27.40	2	4,099	0.05%
2020/03/17	7	31.37	0	0.00	31.05	7	4,276	0.16%
2020/03/16	1	33.05	1	32.95	31.85	0	4,156	0.00%
2020/03/13	1	31.10	1	31.75	33.20	0	4,103	0.00%
2020/03/11	1	35.50	1	35.70	35.45	0	3,984	0.00%
2020/03/10	0	0.00	1	35.50	35.75	-1	4,055	-0.02%
2020/03/09	7	35.50	0	0.00	34.85	7	3,986	0.18%
2020/03/06	1	36.25	1	36.35	36.40	0	3,923	0.00%
2020/03/05	6	36.69	8	36.67	36.90	-2	3,961	-0.05%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	1	34.75	0	0.00	34.45	1	3,813	0.03%
2020/02/27	1	34.75	0	0.00	34.10	1	3,779	0.03%
2020/02/26	1	35.00	0	0.00	34.85	1	3,750	0.03%
2020/02/24	1	34.80	0	0.00	34.90	1	3,758	0.03%
2020/02/14	1	35.95	2	36.45	36.35	-1	3,908	-0.03%
2020/02/12	0	0.00	1	36.10	36.15	-1	3,941	-0.03%
2020/02/11	0	0.00	1	35.20	35.30	-1	3,951	-0.03%
2020/02/10	1	34.50	0	0.00	34.80	1	4,074	0.02%
2020/02/04	2	33.50	0	0.00	33.70	2	4,766	0.04%
2020/02/03	2	32.68	0	0.00	32.75	2	4,833	0.04%
2020/01/31	9	34.33	0	0.00	34.40	9	4,856	0.19%
2020/01/30	1	34.70	0	0.00	34.00	1	5,027	0.02%
2020/01/20	13	37.50	0	0.00	37.45	13	5,180	0.25%
2020/01/16	0	0.00	1	38.20	37.70	-1	5,585	-0.02%
2020/01/14	1	37.55	5	37.70	37.50	-4	5,874	-0.07%
2020/01/10	5	36.95	10	37.00	36.95	-5	5,862	-0.09%
2020/01/09	6	36.98	0	0.00	37.00	6	6,008	0.10%
2020/01/06	1	36.05	0	0.00	35.90	1	6,017	0.02%
2020/01/02	5	37.00	0	0.00	37.20	5	5,981	0.08%
2019/12/18	4	37.10	0	0.00	36.80	4	6,296	0.06%
2019/12/12	0	0.00	11	37.09	37.60	-11	6,166	-0.18%
2019/12/11	0	0.00	1	36.70	36.35	-1	5,980	-0.02%
2019/12/10	0	0.00	1	36.90	36.60	-1	6,007	-0.02%
2019/12/03	1	34.00	1	34.80	34.80	0	6,140	0.00%
2019/11/29	1	35.00	0	0.00	34.90	1	6,196	0.02%
2019/11/22	1	35.60	0	0.00	35.55	1	6,714	0.01%
2019/11/21	0	0.00	1	35.85	36.00	-1	6,706	-0.01%
2019/11/20	1	36.55	4	36.60	36.20	-3	6,714	-0.04%
2019/11/19	0	0.00	4	37.26	37.10	-4	6,691	-0.06%
2019/11/18	3	36.60	0	0.00	36.55	3	6,709	0.04%
2019/11/11	3	36.13	0	0.00	35.80	3	6,746	0.04%
2019/11/07	9	36.13	1	36.00	36.10	8	6,634	0.12%
2019/11/06	6	38.53	8	37.83	37.00	-2	6,504	-0.03%
2019/11/05	0	0.00	2	37.90	37.45	-2	5,923	-0.03%
2019/11/04	5	37.62	0	0.00	37.60	5	5,848	0.09%
2019/11/01	60	37.50	61	37.40	37.60	-1	5,776	-0.02%
2019/10/29	2	37.80	1	38.55	37.80	1	5,507	0.02%
2019/10/28	9	38.60	8	38.35	38.50	1	5,293	0.02%
2019/10/25	3	37.32	8	37.36	37.20	-5	5,021	-0.10%
2019/10/24	36	37.70	35	37.65	37.60	1	4,904	0.02%
2019/10/23	1	35.75	8	36.13	36.50	-7	4,606	-0.15%
2019/10/18	1	34.60	0	0.00	34.70	1	4,154	0.02%
2019/10/17	33	35.25	34	35.63	35.25	-1	4,081	-0.02%
2019/10/16	1	34.60	4	34.64	34.95	-3	3,909	-0.08%
2019/10/15	3	34.55	0	0.00	34.55	3	3,792	0.08%
2019/10/14	1	33.60	0	0.00	33.80	1	3,745	0.03%
2019/10/08	1	34.10	1	34.15	34.05	0	3,793	0.00%
2019/10/04	2	34.95	2	35.05	34.90	0	3,770	0.00%
2019/10/03	1	34.60	0	0.00	34.55	1	3,653	0.03%
2019/09/24	1	34.55	0	0.00	34.35	1	3,468	0.03%
2019/09/23	1	36.10	1	34.90	34.75	0	3,387	0.00%
2019/09/18	6	33.97	0	0.00	33.90	6	3,008	0.20%
2019/09/17	2	34.18	1	33.95	34.10	1	2,979	0.03%
2019/09/12	1	33.65	2	34.00	34.05	-1	2,906	-0.03%
2019/09/11	0	0.00	4	34.00	34.00	-4	2,861	-0.14%
2019/09/06	1	33.95	0	0.00	33.50	1	2,685	0.04%
2019/09/05	5	35.26	2	34.88	35.35	3	2,502	0.12%
2019/09/04	1	34.75	0	0.00	34.80	1	2,382	0.04%
2019/09/03	7	34.00	7	34.12	34.00	0	2,292	0.00%
2019/09/02	3	34.15	28	34.09	34.15	-25	2,197	-1.14%
2019/08/30	2	33.33	7	33.46	33.30	-5	2,088	-0.24%
2019/08/29	1	32.55	1	33.00	32.55	0	1,954	0.00%
2019/08/28	11	32.13	4	32.08	32.20	7	1,775	0.39%
2019/08/27	1	31.30	0	0.00	31.30	1	1,596	0.06%
2019/08/26	0	0.00	5	30.20	30.45	-5	1,522	-0.33%
2019/08/23	5	31.00	0	0.00	30.80	5	1,489	0.34%
2019/08/22	1	30.85	3	31.03	30.90	-2	1,452	-0.14%
2019/08/21	1	30.75	0	0.00	30.65	1	1,395	0.07%
2019/08/20	0	0.00	4	29.90	29.70	-4	1,278	-0.31%
2019/08/19	2	29.38	472	29.17	29.55	-470	1,216	-38.65%	大賣/鉅額交易
2019/08/16	0	0.00	429	28.72	29.20	-429	1,152	-37.23%	大賣/鉅額交易
2019/08/15	253	28.01	0	0.00	28.25	253	1,085	23.31%	大買/鉅額交易
2019/08/14	0	0.00	20	28.40	28.25	-20	1,085	-1.84%
2019/08/13	356	28.17	0	0.00	28.15	356	1,067	33.36%	大買/鉅額交易
2019/08/12	282	28.18	0	0.00	28.15	282	1,068	26.40%	大買/鉅額交易
2019/08/08	30	28.05	0	0.00	28.05	30	1,053	2.85%
2019/07/29	0	0.00	2	30.35	29.80	-2	1,004	-0.20%
2019/07/26	5	30.00	0	0.00	29.90	5	1,009	0.50%
2019/07/25	1	30.10	1	29.95	29.90	0	1,003	0.00%
2019/07/24	10	29.25	10	29.55	29.45	0	957	0.00%
2019/07/23	0	0.00	3	29.10	28.95	-3	934	-0.32%
2019/07/15	3	28.90	0	0.00	28.85	3	947	0.32%
2019/07/08	0	0.00	3	30.60	30.45	-3	949	-0.32%
2019/06/12	2	29.30	0	0.00	29.30	2	1,357	0.15%
2019/05/29	1	27.80	0	0.00	28.05	1	1,464	0.07%
2019/05/28	1	27.70	0	0.00	27.70	1	1,476	0.07%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/07	0	0.00	1	30.40	30.35	-1	1,659	-0.06%
2019/05/06	3	31.00	0	0.00	30.40	3	1,661	0.18%
2019/04/23	1	31.50	0	0.00	31.50	1	1,650	0.06%
2019/04/17	0	0.00	12	31.98	31.80	-12	1,633	-0.73%
2019/04/16	2	30.95	5	31.03	31.15	-3	1,533	-0.20%
2019/04/10	5	30.85	1	30.85	31.00	4	1,490	0.27%
2019/04/01	3	30.07	0	0.00	30.05	3	1,427	0.21%
2019/03/28	104	30.05	101	30.00	29.90	3	1,393	0.22%	大買/大賣/
2019/03/26	5	30.60	0	0.00	30.40	5	1,377	0.36%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/22	3	31.18	0	0.00	31.10	3	1,349	0.22%
2019/03/15	2	29.70	7	29.75	29.20	-5	1,125	-0.44%
2019/03/05	30	29.48	23	29.65	29.55	7	1,121	0.62%
2019/02/26	0	0.00	2	30.60	30.25	-2	1,100	-0.18%
2019/02/25	0	0.00	1	29.50	29.95	-1	985	-0.10%
2019/02/18	2	28.95	0	0.00	28.90	2	968	0.21%
2019/02/14	0	0.00	3	28.60	28.80	-3	1,001	-0.30%
2019/02/12	0	0.00	3	28.75	28.80	-3	982	-0.31%
2019/02/11	1	28.50	0	0.00	28.50	1	1,022	0.10%
2019/01/28	3	28.55	0	0.00	28.50	3	1,035	0.29%
2019/01/17	0	0.00	3	28.20	28.15	-3	1,109	-0.27%
2019/01/16	0	0.00	2	27.60	27.85	-2	1,110	-0.18%
2019/01/14	0	0.00	23	27.42	27.40	-23	1,117	-2.06%
2019/01/11	0	0.00	10	27.45	27.40	-10	1,132	-0.88%
2019/01/09	0	0.00	108	27.33	27.45	-108	1,151	-9.38%	大賣/鉅額交易
2019/01/08	120	26.83	0	0.00	26.80	120	1,143	10.49%	大買/鉅額交易
2018/12/28	0	0.00	3	26.95	27.05	-3	1,298	-0.23%
2018/12/26	3	27.25	0	0.00	26.75	3	1,369	0.22%
2018/12/24	0	0.00	5	27.72	27.75	-5	1,377	-0.36%
2018/12/21	3	27.55	0	0.00	27.35	3	1,400	0.21%
2018/12/07	3	28.90	0	0.00	28.95	3	1,591	0.19%
2018/12/06	3	29.25	5	29.10	28.60	-2	1,694	-0.12%
2018/12/05	9	30.05	0	0.00	29.95	9	1,686	0.53%
2018/12/03	0	0.00	3	30.40	30.85	-3	1,741	-0.17%
2018/11/30	3	29.65	0	0.00	29.75	3	1,726	0.17%
2018/11/29	0	0.00	3	29.90	29.70	-3	1,784	-0.17%
2018/11/28	3	29.25	3	29.35	29.50	0	1,791	0.00%
2018/11/27	0	0.00	3	28.90	29.15	-3	1,834	-0.16%
2018/11/23	3	28.45	0	0.00	28.40	3	1,858	0.16%
2018/11/22	3	28.75	0	0.00	28.70	3	1,867	0.16%
2018/11/21	3	28.55	5	28.89	29.00	-2	1,869	-0.11%
2018/11/20	5	28.75	0	0.00	28.60	5	1,865	0.27%
2018/11/19	8	29.45	11	29.27	29.20	-3	1,858	-0.16%
2018/11/16	6	28.98	0	0.00	29.05	6	1,852	0.32%
2018/11/15	3	28.75	0	0.00	28.80	3	1,848	0.16%
2018/11/14	3	28.80	3	28.75	28.75	0	1,853	0.00%
2018/11/13	3	28.75	0	0.00	28.85	3	1,840	0.16%
2018/11/09	5	28.95	0	0.00	28.85	5	1,888	0.26%
2018/10/23	0	0.00	10	28.40	28.20	-10	2,131	-0.47%
2018/10/22	10	28.80	0	0.00	29.15	10	2,124	0.47%
2018/10/12	1	29.05	0	0.00	29.50	1	2,131	0.05%
2018/10/09	0	0.00	1	31.40	31.60	-1	2,061	-0.05%
2018/09/26	1	34.05	0	0.00	34.05	1	2,302	0.04%
2018/09/25	1	34.05	0	0.00	33.95	1	2,342	0.04%
2018/09/18	0	0.00	1	34.05	33.80	-1	2,375	-0.04%
2018/09/14	15	32.90	2	33.00	33.20	13	2,383	0.55%
2018/09/13	1	32.35	4	31.91	32.50	-3	2,417	-0.12%
2018/09/12	2	32.00	11	32.00	32.00	-9	2,442	-0.37%
2018/09/10	5	34.50	0	0.00	33.65	5	2,482	0.20%
2018/09/05	5	35.87	0	0.00	35.50	5	2,737	0.18%
2018/08/31	5	34.50	0.7	34.80	34.85	4.3	3,590	0.12%
2018/08/30	0	0.00	1	34.50	34.45	-1	3,617	-0.03%
2018/08/29	3	34.38	0	0.00	34.30	3	3,684	0.08%
2018/08/27	0	0.00	10	34.00	34.35	-10	3,914	-0.26%
2018/08/24	0	0.00	1	33.90	33.80	-1	3,941	-0.03%
2018/08/09	0	0.00	1	36.70	36.55	-1	4,277	-0.02%
2018/08/01	0	0.00	1	36.55	36.45	-1	4,428	-0.02%
2018/07/30	5	36.00	0	0.00	35.85	5	4,670	0.11%
2018/07/26	1	35.70	0	0.00	35.90	1	4,783	0.02%
2018/07/24	2	35.35	2	35.13	35.40	0	4,802	0.00%
2018/07/23	0	0.00	1	35.15	35.15	-1	4,816	-0.02%
2018/07/17	1	35.90	0	0.00	35.95	1	4,877	0.02%
2018/07/16	3	36.20	3	36.10	36.10	0	4,885	0.00%
2018/07/09	1	36.45	1	35.75	35.60	0	4,895	0.00%
2018/07/04	1	37.25	0	0.00	37.10	1	4,814	0.02%
2018/06/25	1	37.95	0	0.00	37.90	1	4,782	0.02%
2018/06/21	2	38.58	0	0.00	38.10	2	4,799	0.04%
2018/06/20	1	38.25	0	0.00	37.80	1	4,844	0.02%
2018/06/19	1	38.70	5	38.95	38.60	-4	4,928	-0.08%
2018/06/15	0	0.00	1	40.20	39.65	-1	5,021	-0.02%
2018/06/13	0	0.00	1	40.90	41.00	-1	4,897	-0.02%
2018/06/12	2	40.55	1	41.50	40.40	1	4,784	0.02%
2018/06/11	9	39.04	13	40.26	41.25	-4	4,394	-0.09%
2018/06/08	0	0.00	1	37.70	37.50	-1	4,014	-0.02%
2018/06/07	2	37.55	2	37.35	37.25	0	4,022	0.00%
2018/06/06	2	37.45	2	37.50	37.45	0	4,136	0.00%
2018/06/05	5	37.05	0	0.00	37.05	5	4,153	0.12%
2018/06/01	1	36.95	1	36.90	36.70	0	4,075	0.00%
2018/05/30	2	36.30	0	0.00	36.75	2	4,129	0.05%
2018/05/29	14	37.29	12	37.28	36.90	2	4,121	0.05%
2018/05/25	4	37.55	4	37.60	37.60	0	4,110	0.00%
2018/05/16	1	36.55	0	0.00	36.05	1	4,494	0.02%
2018/05/15	2	36.93	0	0.00	36.55	2	4,590	0.04%
2018/05/10	1	37.35	16	37.35	37.20	-15	5,010	-0.30%
2018/05/07	0	0.00	1	37.60	37.60	-1	5,277	-0.02%
2018/05/04	1	36.25	1	35.70	35.70	0	5,201	0.00%
2018/05/02	1	34.55	0	0.00	34.50	1	5,205	0.02%
2018/04/26	5	34.80	0	0.00	33.80	5	5,515	0.09%
2018/04/24	1	35.30	0	0.00	34.75	1	5,727	0.02%
2018/04/19	5	37.30	6	37.51	37.30	-1	5,987	-0.02%
2018/04/17	0	0.00	4	36.45	36.30	-4	6,099	-0.07%
2018/04/13	1	37.10	0	0.00	37.15	1	6,278	0.02%
2018/04/12	4	37.23	0	0.00	37.20	4	6,506	0.06%
2018/04/11	1	37.05	0	0.00	37.15	1	6,673	0.01%
2018/04/02	10	37.20	3	37.05	36.65	7	7,256	0.10%
2018/03/23	2	36.95	0	0.00	36.85	2	8,170	0.02%
2018/03/22	6	38.86	6	38.76	38.10	0	8,182	0.00%
2018/03/21	0	0.00	1	38.85	38.80	-1	8,104	-0.01%
2018/03/15	2	38.30	0	0.00	38.15	2	8,026	0.02%
2018/03/13	1	38.00	0	0.00	37.90	1	8,235	0.01%
2018/03/12	1	38.35	5	38.06	37.65	-4	8,212	-0.05%
2018/03/06	10	37.58	10	37.60	37.50	0	8,285	0.00%
2018/02/26	11	38.01	11	38.09	37.20	0	8,516	0.00%
2018/02/22	0	0.00	2	35.85	35.75	-2	8,360	-0.02%
2018/02/21	0	0.00	1	35.90	36.00	-1	8,425	-0.01%
2018/02/12	4	35.01	3	34.90	34.55	1	8,486	0.01%
2018/02/09	3	34.95	3	35.30	34.90	0	8,485	0.00%
2018/02/07	5	36.20	11	36.38	35.60	-6	8,469	-0.07%
2018/02/06	1	35.35	0	0.00	35.05	1	8,389	0.01%
2018/02/05	9	38.07	11	38.04	38.00	-2	8,319	-0.02%
2018/02/02	10	38.14	8	38.18	38.20	2	8,176	0.02%
2018/02/01	17	37.89	6	38.08	37.85	11	8,059	0.14%
2018/01/30	0	0.00	2	35.95	36.00	-2	7,885	-0.03%
2018/01/29	1	37.20	0	0.00	36.80	1	7,843	0.01%
2018/01/24	1	36.35	0	0.00	36.40	1	7,716	0.01%
2018/01/22	11	36.60	11	36.71	36.50	0	7,596	0.00%
2018/01/18	1	36.10	0	0.00	35.55	1	7,177	0.01%
2018/01/17	4	36.15	4	36.15	36.10	0	7,099	0.00%
2018/01/15	2	36.35	2	36.35	36.20	0	6,974	0.00%
2018/01/12	2	35.05	3	35.50	35.85	-1	6,763	-0.01%
2018/01/10	0	0.00	1	34.95	35.00	-1	6,551	-0.02%
2018/01/09	1	34.80	2	34.60	35.00	-1	6,503	-0.02%
2018/01/08	0	0.00	1	35.50	34.65	-1	6,354	-0.02%
2018/01/05	8	34.48	9	34.80	35.20	-1	6,109	-0.02%
2018/01/04	15	34.82	20	34.81	34.85	-5	5,920	-0.08%
2018/01/02	10	32.90	0	0.00	33.40	10	5,460	0.18%