至上 (8112)-合庫-台南券商分點個股進出

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

至上

(8112)

可現股當沖

股價
84.7
漲跌
▼0.1
漲幅
-0.12%
成交量
4,248張
產業
上市電子通路類股
867人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	0	0.00	0.6	84.56	84.70	-0.6	15,024	0.00%
2024/06/13	4	84.90	4	84.83	84.80	0	15,179	0.00%
2024/06/12	2	85.25	5	85.84	85.20	-3	15,320	-0.02%
2024/06/11	16	85.58	2	85.90	85.60	14	15,245	0.09%
2024/06/07	9	84.66	5	84.74	84.60	4	15,263	0.03%
2024/06/06	8	84.19	70	84.67	84.90	-62	15,510	-0.40%
2024/06/05	2	81.75	0	0.00	82.00	2	15,444	0.01%
2024/06/04	11.6	82.36	10	83.05	82.60	1.6	15,628	0.01%
2024/06/03	8.2	81.31	17	81.39	81.90	-8.8	16,115	-0.05%
2024/05/31	17.2	82.52	1	82.60	82.20	16.2	16,221	0.10%
2024/05/30	1	84.50	12	83.84	83.10	-11	16,125	-0.07%
2024/05/29	1	81.60	3.7	84.49	83.70	-2.7	16,056	-0.02%
2024/05/28	4	82.75	6	81.90	82.50	-2	15,853	-0.01%
2024/05/27	1	81.70	2.1	81.30	81.10	-1.1	15,896	-0.01%
2024/05/24	2	80.75	0	0.00	81.00	2	15,855	0.01%
2024/05/23	17.2	80.50	13	82.59	81.10	4.2	15,841	0.03%
2024/05/22	4.2	83.56	11	83.63	83.40	-6.8	15,719	-0.04%
2024/05/21	2	85.15	0	0.00	84.50	2	15,663	0.01%
2024/05/20	11.2	85.21	5	85.62	85.20	6.2	15,613	0.04%
2024/05/17	12	84.51	8	85.30	85.30	4	15,743	0.03%
2024/05/16	16	84.63	8	84.69	84.60	8	15,791	0.05%
2024/05/15	11.5	83.78	2	83.40	82.70	9.5	15,634	0.06%
2024/05/14	16.5	80.44	13.3	80.26	80.20	3.2	15,390	0.02%
2024/05/13	7	78.91	6	79.60	80.20	1	15,213	0.01%
2024/05/10	86.3	79.02	9	79.50	79.10	77.3	14,908	0.52%
2024/05/09	11	85.55	1	85.50	85.50	10	14,073	0.07%
2024/05/08	12	93.34	6	93.97	95.00	6	13,683	0.04%
2024/05/07	4	95.50	25	95.76	96.60	-21	13,434	-0.16%
2024/05/06	5	96.52	2.3	98.38	95.90	2.8	13,192	0.02%
2024/05/03	1	94.60	5.8	95.68	93.90	-4.8	12,777	-0.04%
2024/05/02	6.5	89.48	13.3	91.10	93.40	-6.8	12,360	-0.06%
2024/04/30	1	87.80	1	87.20	88.20	0	12,058	0.00%
2024/04/29	5	88.10	8	88.53	87.80	-3	11,962	-0.03%
2024/04/26	1	84.90	0.2	84.80	85.10	0.9	11,860	0.01%
2024/04/25	5	84.20	0	0.00	84.00	5	11,859	0.04%
2024/04/24	6	85.08	6	83.95	85.10	0	11,984	0.00%
2024/04/23	0.2	81.80	0	0.00	82.10	0.2	12,113	0.00%
2024/04/22	2	80.85	4.2	81.40	80.80	-2.2	12,137	-0.02%
2024/04/19	5.4	80.93	2	80.50	81.90	3.4	12,135	0.03%
2024/04/18	2	83.70	0.6	83.90	83.20	1.5	11,973	0.01%
2024/04/17	17.2	83.96	5.7	83.88	84.00	11.4	11,941	0.10%
2024/04/16	15	83.58	21	83.52	82.90	-6	11,834	-0.05%
2024/04/15	4	84.75	8	84.33	85.90	-4	11,654	-0.03%
2024/04/12	7.6	87.38	7.3	88.11	86.60	0.4	11,465	0.00%
2024/04/11	0	0.00	77.2	83.34	85.20	-77.2	11,171	-0.69%
2024/04/10	96.1	83.45	67	82.35	82.10	29.1	10,944	0.27%
2024/04/09	14	82.25	6.1	82.49	83.50	7.9	10,705	0.07%
2024/04/08	5	76.30	8.1	77.93	78.50	-3.1	10,139	-0.03%
2024/04/03	1	74.80	0	0.00	74.80	1	9,939	0.01%
2024/04/02	8	74.96	8	74.80	74.80	0	9,974	0.00%
2024/04/01	1	73.80	1	74.00	73.60	0	10,070	0.00%
2024/03/29	3	73.03	2	72.85	72.80	1	10,095	0.01%
2024/03/28	20	74.00	0	0.00	74.00	20	10,153	0.20%
2024/03/27	17	74.00	22	73.05	74.00	-5	10,307	-0.05%
2024/03/26	8.4	73.11	1	73.70	73.70	7.4	10,381	0.07%
2024/03/25	0	0.00	1	75.00	75.40	-1	10,358	-0.01%
2024/03/22	6	75.20	5.3	74.75	75.60	0.7	10,620	0.01%
2024/03/21	2.2	73.64	13.2	75.76	77.00	-11	10,519	-0.10%
2024/03/20	1	70.80	2	70.80	71.70	-1	10,233	-0.01%
2024/03/19	1	72.20	5	72.40	72.10	-4	10,525	-0.04%
2024/03/18	0	0.00	7	69.70	70.10	-7	10,986	-0.06%
2024/03/15	4	67.35	1	68.10	68.10	3	11,822	0.03%
2024/03/14	14	67.86	5	67.64	67.40	9	12,565	0.07%
2024/03/13	32	68.72	4	69.18	68.40	28	13,150	0.21%
2024/03/12	27.3	70.35	9	70.40	69.60	18.3	12,989	0.14%
2024/03/11	10.1	68.46	2.5	68.96	68.60	7.6	12,537	0.06%
2024/03/08	6	68.73	12.2	66.66	66.80	-6.2	12,335	-0.05%
2024/03/07	14.2	68.72	9	69.22	67.50	5.2	12,051	0.04%
2024/03/06	0	0.00	14	66.05	66.90	-14	11,467	-0.12%
2024/03/05	7	64.57	2	65.00	64.40	5	11,470	0.04%
2024/03/04	2	64.20	9	63.26	64.00	-7	11,550	-0.06%
2024/03/01	0	0.00	3	63.03	62.60	-3	11,375	-0.03%
2024/02/29	5	62.94	2	63.10	62.40	3	11,336	0.03%
2024/02/27	10	62.47	5	62.70	61.70	5	11,206	0.04%
2024/02/26	10.2	62.01	0	0.00	62.30	10.2	11,166	0.09%
2024/02/22	0	0.00	2	62.70	63.20	-2	11,086	-0.02%
2024/02/20	38	65.05	4	65.25	63.60	34	11,038	0.31%
2024/02/19	12.5	64.36	22	64.67	64.80	-9.5	10,812	-0.09%
2024/02/16	2	61.90	10	62.41	62.70	-8	10,652	-0.08%
2024/02/15	0	0.00	3	61.63	61.90	-3	10,601	-0.03%
2024/02/02	0	0.00	1	60.80	60.80	-1	10,572	-0.01%
2024/02/01	2	60.90	6	61.07	61.10	-4	10,591	-0.04%
2024/01/31	5	60.04	0	0.00	60.20	5	10,583	0.05%
2024/01/30	3	60.40	10	60.60	60.10	-7	10,621	-0.07%
2024/01/29	1	60.60	2	61.00	60.90	-1	10,612	-0.01%
2024/01/25	13.3	60.63	0	0.00	60.20	13.3	10,653	0.12%
2024/01/24	7	61.94	1	61.90	61.30	6	10,710	0.06%
2024/01/23	16	62.03	0	0.00	61.70	16	10,759	0.15%
2024/01/22	10	61.90	17	62.40	62.50	-7	10,750	-0.07%
2024/01/19	4	60.90	9.1	60.64	60.90	-5.1	10,686	-0.05%
2024/01/18	14.3	61.74	24	61.80	60.70	-9.8	10,683	-0.09%
2024/01/17	9	63.83	17	64.84	63.90	-8	10,517	-0.08%
2024/01/16	0	0.00	1	63.40	63.70	-1	10,256	-0.01%
2024/01/15	16	63.17	18	62.73	63.00	-2	10,200	-0.02%
2024/01/12	0	0.00	10	61.80	61.50	-10	10,128	-0.10%
2024/01/11	7	61.09	6	61.03	61.30	1	10,142	0.01%
2024/01/09	0	0.00	2	61.20	61.30	-2	10,148	-0.02%
2024/01/08	1	60.80	0	0.00	61.10	1	10,164	0.01%
2024/01/05	6.1	61.60	1	61.00	61.00	5.1	10,189	0.05%
2024/01/04	5.1	61.18	1	61.00	61.30	4.1	10,082	0.04%
2024/01/03	0	0.00	5	60.70	60.80	-5	10,060	-0.05%
2024/01/02	6.1	60.70	9	60.81	61.10	-2.9	10,074	-0.03%
2023/12/29	1	60.60	1	60.30	60.50	0	10,050	0.00%
2023/12/28	9.2	59.50	0	0.00	59.70	9.2	10,007	0.09%
2023/12/27	13	60.18	2	60.35	60.30	11	10,084	0.11%
2023/12/26	2	59.30	0	0.00	59.70	2	9,984	0.02%
2023/12/25	5.3	58.71	8	59.30	59.00	-2.7	9,956	-0.03%
2023/12/22	15	60.56	1	59.70	59.90	14	9,845	0.14%
2023/12/21	2	60.05	1	59.70	60.00	1	9,801	0.01%
2023/12/20	4	61.03	0	0.00	60.80	4	9,808	0.04%
2023/12/19	9.3	62.67	4	61.55	61.30	5.3	9,707	0.05%
2023/12/18	2	65.80	55	65.61	65.10	-53	9,440	-0.56%
2023/12/15	50	69.13	150	68.47	68.00	-100	9,308	-1.07%	大賣/
2023/12/14	187	70.81	36	70.86	71.10	151	9,309	1.62%	大買/鉅額交易
2023/12/13	330	71.58	328.4	72.02	71.50	1.6	8,959	0.02%	大買/大賣/
2023/12/12	114.1	69.46	214	68.83	68.90	-99.9	8,387	-1.19%	大買/大賣/
2023/12/11	10	66.40	39.6	67.20	68.30	-29.6	7,654	-0.39%
2023/12/08	123	59.42	25.4	59.99	62.10	97.7	6,960	1.40%	大買/
2023/12/07	3	56.20	0	0.00	56.50	3	6,457	0.05%
2023/12/05	2.2	55.65	0	0.00	55.90	2.2	6,865	0.03%
2023/12/04	0	0.00	0.4	56.60	55.90	-0.4	7,563	-0.01%
2023/12/01	0	0.00	3	55.90	55.90	-3	8,376	-0.04%
2023/11/30	5	57.20	2.1	56.95	55.90	2.9	8,432	0.03%
2023/11/29	1	55.70	8.3	55.47	55.70	-7.3	8,175	-0.09%
2023/11/28	10	53.40	0	0.00	53.60	10	7,944	0.13%
2023/11/27	1	53.00	0	0.00	53.20	1	8,023	0.01%
2023/11/24	1	53.40	0	0.00	53.20	1	8,068	0.01%
2023/11/22	3.3	53.56	1	53.90	53.30	2.3	8,151	0.03%
2023/11/21	1	54.60	1	54.50	54.40	0	8,222	0.00%
2023/11/20	0	0.00	3	54.20	54.40	-3	8,278	-0.04%
2023/11/17	5	53.38	0	0.00	53.40	5	8,290	0.06%
2023/11/16	3.1	52.97	0	0.00	53.50	3.1	8,289	0.04%
2023/11/15	1	53.70	1	53.60	53.30	0	8,305	0.00%
2023/11/14	2	53.55	2	53.70	53.60	0	8,334	0.00%
2023/11/13	1	53.50	0	0.00	53.20	1	8,409	0.01%
2023/11/09	2	55.00	0	0.00	54.10	2	8,586	0.02%
2023/11/08	1	54.90	0	0.00	54.90	1	8,686	0.01%
2023/11/07	1	54.30	1	54.10	54.30	0	9,019	0.00%
2023/11/06	3	55.27	0	0.00	55.20	3	9,309	0.03%
2023/11/03	0	0.00	2	55.80	55.40	-2	9,327	-0.02%
2023/11/02	2	56.10	4.4	56.45	55.90	-2.4	9,323	-0.03%
2023/11/01	3	56.40	0.1	56.50	56.20	3	9,300	0.03%
2023/10/31	2	55.80	10	55.78	55.60	-8	9,213	-0.09%
2023/10/27	1	54.20	0	0.00	54.30	1	9,179	0.01%
2023/10/26	1.1	53.39	6	54.02	53.80	-4.9	9,232	-0.05%
2023/10/24	0	0.00	1	54.60	55.30	-1	9,315	-0.01%
2023/10/23	1	54.80	1	54.50	54.90	0	9,409	0.00%
2023/10/20	6	54.15	2	54.15	54.20	4	9,481	0.04%
2023/10/19	2.1	53.98	1	54.20	54.60	1.1	9,479	0.01%
2023/10/18	6	52.97	13	52.77	52.80	-7	9,452	-0.07%
2023/10/17	6	53.93	3	53.90	53.60	3	9,445	0.03%
2023/10/16	5	53.20	2	53.20	53.40	3	9,528	0.03%
2023/10/13	1.6	54.66	7.5	54.97	54.30	-5.9	9,581	-0.06%
2023/10/12	0	0.00	1	55.50	55.60	-1	9,622	-0.01%
2023/10/11	1.1	56.48	8	55.70	55.40	-6.9	9,790	-0.07%
2023/10/06	0	0.00	7	55.33	56.00	-7	9,756	-0.07%
2023/10/05	2	56.20	3	56.40	55.90	-1	9,667	-0.01%
2023/10/04	4	56.05	2.6	56.30	56.40	1.4	9,596	0.01%
2023/10/03	6	56.85	13	56.19	56.10	-7	9,560	-0.07%
2023/09/28	2	55.20	2	54.85	55.10	0	9,527	0.00%
2023/09/27	1	55.10	0	0.00	55.00	1	9,598	0.01%
2023/09/26	2	54.80	0	0.00	54.60	2	9,605	0.02%
2023/09/25	12	55.21	4	55.08	55.30	8	9,481	0.08%
2023/09/22	0	0.00	4	53.60	54.40	-4	9,348	-0.04%
2023/09/21	4	53.98	4.4	53.98	53.80	-0.4	9,299	0.00%
2023/09/20	6.1	54.79	198.1	54.08	54.10	-192	9,202	-2.09%	大賣/鉅額交易
2023/09/19	1	55.70	88	54.92	54.80	-87	9,020	-0.96%
2023/09/18	1	54.50	3	54.77	54.40	-2	8,707	-0.02%
2023/09/15	6	54.13	4.6	54.05	54.10	1.4	8,549	0.02%
2023/09/14	13	53.93	10.4	53.65	53.20	2.6	8,319	0.03%
2023/09/13	4.1	52.70	4	52.85	52.70	0.1	8,029	0.00%
2023/09/12	0	0.00	2	51.95	51.80	-2	7,828	-0.03%
2023/09/11	25	50.74	3	50.43	50.60	22	7,656	0.29%
2023/09/08	21	51.21	19	51.23	51.10	2	7,604	0.03%
2023/09/07	239.2	52.44	7.2	51.96	50.40	231.9	7,266	3.19%	大買/鉅額交易
2023/09/06	39	52.76	18.2	52.99	55.20	20.8	6,606	0.32%
2023/09/05	2.3	50.09	7.2	49.83	50.20	-4.9	5,774	-0.08%
2023/09/01	2	48.25	1.2	48.46	48.20	0.8	5,771	0.01%
2023/08/31	1	47.50	0.1	48.50	48.20	0.9	5,764	0.02%
2023/08/30	3	48.78	2	48.75	48.20	1	5,726	0.02%
2023/08/29	1	49.05	0	0.00	49.20	1	5,728	0.02%
2023/08/25	0.2	49.75	4	49.81	49.85	-3.8	5,664	-0.07%
2023/08/24	3	49.65	12.5	48.90	49.10	-9.5	5,566	-0.17%
2023/08/23	2	49.73	3	50.00	49.75	-1	5,486	-0.02%
2023/08/17	1	49.60	3	49.43	50.40	-2	5,300	-0.04%
2023/08/15	2	48.08	3	47.55	49.25	-1	5,131	-0.02%
2023/08/14	8	50.61	2	50.60	49.95	6	5,014	0.12%
2023/08/11	3	50.13	3	51.27	51.20	0	4,888	0.00%
2023/08/10	0.3	50.00	26	50.28	49.35	-25.7	4,537	-0.57%
2023/08/09	0	0.00	5.9	48.96	49.20	-5.9	4,205	-0.14%
2023/08/08	0	0.00	2	48.78	48.60	-2	4,182	-0.05%
2023/08/07	1	48.25	25	47.59	48.35	-24	4,176	-0.57%
2023/08/04	1	48.00	1	47.95	47.80	0	4,190	0.00%
2023/08/02	2	48.30	0.2	47.50	47.40	1.8	4,158	0.04%
2023/08/01	12	47.70	0	0.00	47.90	12	4,129	0.29%
2023/07/31	1	48.15	7	48.30	48.30	-6	4,092	-0.15%
2023/07/28	1	48.80	1	49.05	49.05	0	4,033	0.00%
2023/07/27	3	49.32	1.2	49.38	49.30	1.8	3,992	0.05%
2023/07/26	0	0.00	4	49.58	49.85	-4	3,900	-0.10%
2023/07/25	6	48.77	6	49.00	49.05	0	3,774	0.00%
2023/07/21	2	47.98	2.4	48.23	48.40	-0.4	3,631	-0.01%
2023/07/19	0	0.00	3.3	48.31	47.95	-3.3	3,545	-0.09%
2023/07/18	3	48.07	2	47.95	47.95	1	3,462	0.03%
2023/07/17	1.3	46.55	1	46.65	47.00	0.3	3,335	0.01%
2023/07/14	16.3	46.15	17	47.05	47.40	-0.7	3,225	-0.02%
2023/07/13	0	0.00	1	43.75	43.85	-1	3,018	-0.03%
2023/07/11	1	43.15	3	43.03	43.10	-2	2,999	-0.07%
2023/07/10	9.3	42.51	2	42.05	42.20	7.3	2,993	0.24%
2023/07/07	5	43.30	1	43.50	43.40	4	2,960	0.14%
2023/07/06	1	44.40	1	44.55	44.20	0	2,919	0.00%
2023/07/05	3	48.47	0	0.00	48.35	3	2,745	0.11%
2023/07/04	12	48.68	10	48.60	48.80	2	2,626	0.08%
2023/07/03	0	0.00	1	48.75	48.85	-1	2,570	-0.04%
2023/06/30	3	48.40	0	0.00	48.40	3	2,544	0.12%
2023/06/29	2	49.10	1	49.00	48.75	1	2,508	0.04%
2023/06/28	0	0.00	1	48.70	48.80	-1	2,460	-0.04%
2023/06/27	3.2	48.45	0	0.00	48.20	3.2	2,449	0.13%
2023/06/26	1	48.95	0	0.00	48.90	1	2,440	0.04%
2023/06/21	1.2	48.82	1	48.85	48.85	0.2	2,433	0.01%
2023/06/20	1	48.55	0	0.00	48.25	1	2,405	0.04%
2023/06/19	1	48.90	0	0.00	48.85	1	2,418	0.04%
2023/06/16	6	48.87	1	50.00	48.90	5	2,470	0.20%
2023/06/14	5	49.84	0	0.00	50.40	5	2,548	0.20%
2023/06/12	0.1	49.25	1	49.10	49.90	-0.9	2,567	-0.04%
2023/06/09	3	49.30	0	0.00	49.45	3	2,587	0.12%
2023/06/08	1	49.45	5	49.60	49.50	-4	2,633	-0.15%
2023/06/07	0	0.00	23	48.97	49.15	-23	2,732	-0.84%
2023/06/06	0	0.00	2	48.18	48.15	-2	2,785	-0.07%
2023/06/05	1	48.30	1	48.35	48.00	0	2,788	0.00%
2023/06/02	1	47.70	2	47.65	47.70	-1	2,794	-0.04%
2023/05/25	3	45.73	0	0.00	45.65	3	3,232	0.09%
2023/05/24	1	45.80	0	0.00	45.90	1	3,229	0.03%
2023/05/23	0	0.00	2	45.78	45.80	-2	3,230	-0.06%
2023/05/22	0.5	45.80	1	45.75	45.80	-0.5	3,230	-0.02%
2023/05/19	1	45.60	1	45.55	45.60	0	3,216	0.00%
2023/05/18	0	0.00	1	45.20	45.45	-1	3,196	-0.03%
2023/05/17	0	0.00	2	45.05	45.05	-2	3,152	-0.06%
2023/05/16	2	44.73	0	0.00	44.65	2	3,114	0.06%
2023/05/12	0	0.00	2	44.90	44.95	-2	3,079	-0.06%
2023/05/11	1	44.65	1	44.95	44.75	0	3,058	0.00%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/09	1	44.10	1	44.30	44.30	0	3,029	0.00%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	1	44.50	0	0.00	44.65	1	3,018	0.03%
2023/04/28	2	43.50	0	0.00	43.40	2	2,987	0.07%
2023/04/26	2	43.00	13	42.90	43.45	-11	2,963	-0.37%
2023/04/25	4	43.05	0	0.00	43.05	4	2,946	0.14%
2023/04/24	0	0.00	2	43.43	43.55	-2	2,927	-0.07%
2023/04/21	1	44.25	0	0.00	43.45	1	2,916	0.03%
2023/04/14	0	0.00	0.1	44.25	44.30	-0.1	2,888	0.00%
2023/04/13	6	44.48	0	0.00	44.20	6	2,864	0.21%
2023/04/10	10	44.65	0	0.00	44.65	10	2,780	0.36%
2023/04/07	10	45.10	0	0.00	45.10	10	2,753	0.36%
2023/04/06	1	44.95	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0	0.00	4	44.20	44.55	-4	2,681	-0.15%
2023/03/30	0	0.00	1	43.90	43.90	-1	2,617	-0.04%
2023/03/29	1	43.95	1	43.95	43.90	0	2,601	0.00%
2023/03/27	0	0.00	1	44.00	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	0.00	43.75	1	2,562	0.04%
2023/03/23	1	43.75	1	43.80	43.80	0	2,541	0.00%
2023/03/22	0	0.00	1	43.80	43.80	-1	2,522	-0.04%
2023/03/21	1	43.15	6	43.39	43.60	-5	2,472	-0.20%
2023/03/20	3	42.77	0	0.00	42.85	3	2,388	0.13%
2023/03/17	0	0.00	1	42.95	43.20	-1	2,322	-0.04%
2023/03/16	1	42.95	5	42.85	42.80	-4	2,195	-0.18%
2023/03/14	6	42.81	5	42.81	42.75	1	2,080	0.05%
2023/03/13	5	42.87	2	42.70	42.95	3	1,994	0.15%
2023/03/10	1	42.80	9	42.83	42.60	-8	1,881	-0.43%
2023/03/09	10	42.56	8	42.31	42.20	2	1,739	0.11%
2023/03/08	4	41.28	3	41.22	41.15	1	1,593	0.06%
2023/03/07	8	40.89	1	40.95	41.00	7	1,553	0.45%
2023/03/06	2	41.30	5	41.41	41.45	-3	1,494	-0.20%
2023/03/03	4	42.44	6	42.40	42.75	-2	1,384	-0.14%
2023/03/02	7	40.89	10.5	40.83	41.35	-3.5	1,175	-0.30%
2023/03/01	0	0.00	1	39.10	39.05	-1	958	-0.10%
2023/02/24	2	38.43	1	38.50	38.60	1	933	0.11%
2023/02/23	2	38.60	0	0.00	38.65	2	920	0.22%
2023/02/22	0	0.00	1	38.45	38.60	-1	909	-0.11%
2023/02/21	2	38.58	0	0.00	38.60	2	907	0.22%
2023/02/20	2	38.20	0	0.00	38.25	2	905	0.22%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/07	2	38.20	0	0.00	38.25	2	921	0.22%
2023/02/03	5	38.14	1	38.10	38.30	4	920	0.43%
2023/02/01	1	37.50	0	0.00	37.50	1	888	0.11%
2023/01/06	0	37.05	0	0.00	37.00	0	876	0.00%
2023/01/05	10	36.50	10	36.85	36.85	0	894	0.00%
2022/12/23	0	0.00	1	35.95	36.05	-1	952	-0.10%
2022/12/19	1	35.60	0	0.00	35.90	1	1,039	0.10%
2022/12/13	0	0.00	3	36.45	36.40	-3	1,052	-0.29%
2022/12/07	0	0.00	5	36.35	36.40	-5	1,132	-0.44%
2022/12/06	5.1	37.70	0	0.00	37.50	5.1	1,123	0.45%
2022/12/05	1	38.25	0	0.00	38.10	1	1,132	0.09%
2022/12/01	5	38.07	0	0.00	37.95	5	1,167	0.43%
2022/11/25	0	0.00	1	37.05	36.95	-1	1,184	-0.08%
2022/11/21	0	0.00	1	36.55	36.55	-1	1,219	-0.08%
2022/11/15	0	0.00	10	36.35	36.70	-10	1,228	-0.81%
2022/11/09	0	0.00	1	35.90	35.90	-1	1,248	-0.08%
2022/10/25	0	32.80	0	0.00	32.75	0	1,369	0.00%
2022/10/13	0.1	32.70	0	0.00	32.30	0.1	1,493	0.00%
2022/10/12	0.1	33.70	0	0.00	33.55	0.1	1,497	0.00%
2022/10/07	0.1	34.65	0	0.00	34.45	0.1	1,556	0.00%
2022/10/06	1	35.00	0	0.00	34.80	1	1,672	0.06%
2022/09/30	0	0.00	6	33.20	34.05	-6	1,928	-0.31%
2022/09/28	4	33.08	0	0.00	33.05	4	1,970	0.20%
2022/09/27	1	34.05	0	0.00	34.10	1	1,978	0.05%
2022/09/23	2	35.50	0	0.00	35.45	2	2,014	0.10%
2022/09/22	0	0.00	1	35.60	35.60	-1	2,045	-0.05%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/20	10	36.10	0	0.00	36.35	10	2,026	0.49%
2022/09/19	2	36.10	0	0.00	36.10	2	2,044	0.10%
2022/09/15	10	36.80	0	0.00	36.70	10	2,064	0.48%
2022/09/14	1	37.00	0	0.00	37.00	1	2,084	0.05%
2022/09/07	1	36.30	0	0.00	35.65	1	2,111	0.05%
2022/09/05	1	36.85	0	0.00	36.70	1	2,096	0.05%
2022/09/01	2	37.15	0	0.00	37.20	2	2,096	0.10%
2022/08/26	1.2	38.18	0	0.00	38.10	1.2	2,069	0.06%
2022/08/25	2	38.25	0	0.00	38.15	2	2,067	0.10%
2022/08/23	4	38.03	20	38.08	38.05	-16	2,081	-0.77%
2022/08/18	1	38.15	0	0.00	38.30	1	2,089	0.05%
2022/08/17	1	38.45	0	0.00	38.45	1	2,083	0.05%
2022/08/16	2	38.70	0	0.00	38.50	2	2,077	0.10%
2022/08/15	3	38.78	3	38.80	38.70	0	2,078	0.00%
2022/08/12	23	38.40	0	0.00	38.70	23	2,076	1.11%
2022/08/04	0.1	36.50	0	0.00	36.65	0.1	2,127	0.00%
2022/08/03	1	36.70	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	1	37.25	37.80	-1	2,233	-0.04%
2022/07/28	1	37.25	0	0.00	37.05	1	2,239	0.04%
2022/07/27	1	36.80	1	36.60	36.95	0	2,241	0.00%
2022/07/26	0.1	36.95	0	0.00	36.80	0.1	2,236	0.00%
2022/07/25	1	37.20	0	0.00	37.10	1	2,241	0.04%
2022/07/22	1	37.20	0	0.00	37.30	1	2,262	0.04%
2022/07/20	2	36.05	0	0.00	35.95	2	2,304	0.09%
2022/07/18	0	0.00	1	34.80	34.70	-1	2,316	-0.04%
2022/07/15	1.2	33.83	0	0.00	34.05	1.2	2,305	0.05%
2022/07/14	1	34.45	0	0.00	34.45	1	2,277	0.04%
2022/07/13	0	0.00	5	38.60	38.70	-5	2,180	-0.23%
2022/07/12	0.2	38.10	0	0.00	37.80	0.2	2,130	0.01%
2022/07/11	2	38.90	0	0.00	39.20	2	2,083	0.10%
2022/07/08	5	40.85	0	0.00	40.90	5	2,032	0.25%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/07/01	0.1	40.10	3	41.30	39.90	-3	2,113	-0.14%
2022/06/29	2	43.58	0	0.00	43.30	2	2,064	0.10%
2022/06/28	0.1	44.00	0	0.00	43.90	0.1	2,102	0.00%
2022/06/23	0	0.00	5	42.95	43.05	-5	2,219	-0.23%
2022/06/22	9	44.16	0	0.00	43.55	9	2,255	0.40%
2022/06/20	0	0.00	5.5	44.52	43.95	-5.5	2,590	-0.21%
2022/06/16	0	0.00	1	47.05	46.50	-1	2,620	-0.04%
2022/06/14	0.1	47.10	11	47.12	47.00	-10.9	2,845	-0.38%
2022/06/09	0	0.00	1	48.25	48.15	-1	2,978	-0.03%
2022/06/07	1	48.45	1	48.45	48.50	0	3,097	0.00%
2022/05/31	1.1	47.90	0	0.00	47.70	1.1	3,486	0.03%
2022/05/30	2	47.93	1	47.95	47.95	1	3,591	0.03%
2022/05/27	0	0.00	5	48.10	48.05	-5	3,605	-0.14%
2022/05/26	1	48.40	0	0.00	47.80	1	3,656	0.03%
2022/05/25	1	47.90	0	0.00	48.10	1	3,742	0.03%
2022/05/23	0	0.00	6	48.08	48.05	-6	3,889	-0.15%
2022/05/18	2	47.60	0	0.00	47.90	2	4,273	0.05%
2022/05/17	0	0.00	2	47.35	47.40	-2	5,272	-0.04%
2022/05/12	0	0.00	3	46.57	46.25	-3	5,997	-0.05%
2022/05/11	3	46.60	0	0.00	46.60	3	5,985	0.05%
2022/05/09	1	46.90	1	47.65	46.90	0	6,009	0.00%
2022/05/05	0.1	46.83	0	0.00	46.80	0.1	5,946	0.00%
2022/05/04	0	0.00	1	46.20	46.25	-1	5,958	-0.02%
2022/05/03	1	46.00	0	0.00	46.05	1	6,005	0.02%
2022/04/29	11	46.03	0	0.00	46.25	11	6,041	0.18%
2022/04/27	7	44.94	0	0.00	45.15	7	6,080	0.12%
2022/04/26	7.1	46.61	0	0.00	46.15	7.1	6,086	0.12%
2022/04/25	3	47.28	1	47.15	47.15	2	6,076	0.03%
2022/04/21	0	0.00	1	48.40	48.60	-1	6,054	-0.02%
2022/04/19	2	47.80	0	0.00	47.85	2	6,106	0.03%
2022/04/15	0.1	48.35	0	0.00	48.15	0.1	6,147	0.00%
2022/04/14	1	49.00	0	0.00	48.70	1	6,173	0.02%
2022/04/13	6	48.78	1	48.85	49.10	5	6,196	0.08%
2022/04/12	3.2	48.40	0	0.00	48.25	3.2	6,291	0.05%
2022/04/11	10.1	49.16	0	0.00	49.15	10.1	6,341	0.16%
2022/04/08	3.1	50.17	0	0.00	50.40	3.1	6,382	0.05%
2022/04/07	3	50.73	5	51.24	50.40	-2	6,601	-0.03%
2022/04/06	1.1	51.61	0	0.00	51.70	1.1	6,758	0.02%
2022/04/01	1	51.60	5	51.70	52.00	-4	6,918	-0.06%
2022/03/31	3	52.33	2	52.30	52.00	1	6,928	0.01%
2022/03/30	2	52.20	0	0.00	52.40	2	6,909	0.03%
2022/03/29	10	52.24	6	52.62	52.20	4	6,968	0.06%
2022/03/28	0	0.00	1	51.60	51.80	-1	6,918	-0.01%
2022/03/25	7	51.24	0	0.00	51.20	7	6,894	0.10%
2022/03/24	1	51.60	1	51.70	51.80	0	6,856	0.00%
2022/03/23	23.2	51.21	6	51.43	51.40	17.2	6,850	0.25%
2022/03/22	1	52.80	0.2	52.80	53.30	0.8	6,536	0.01%
2022/03/17	2	51.40	0	0.00	51.30	2	6,452	0.03%
2022/03/15	5	51.38	0	0.00	51.10	5	6,611	0.08%
2022/03/14	17	52.31	0	0.00	52.40	17	6,713	0.25%
2022/03/11	0	0.00	3	52.60	52.60	-3	6,925	-0.04%
2022/03/10	0	0.00	6	52.53	52.40	-6	6,905	-0.09%
2022/03/09	1	50.50	0	0.00	51.40	1	6,835	0.01%
2022/03/08	7	50.53	0	0.00	49.85	7	6,797	0.10%
2022/03/07	5	51.62	0	0.00	51.70	5	6,688	0.07%
2022/03/04	3	53.77	3	54.47	54.00	0	6,622	0.00%
2022/03/03	3	54.47	11	54.11	54.30	-8	6,613	-0.12%
2022/03/02	2	53.70	0	0.00	53.70	2	6,526	0.03%
2022/03/01	2	53.60	3	53.57	53.70	-1	6,501	-0.02%
2022/02/25	11	53.21	10	53.10	53.10	1	6,451	0.02%
2022/02/24	4	52.33	2	52.40	52.70	2	6,381	0.03%
2022/02/23	0	0.00	3	52.97	53.30	-3	6,349	-0.05%
2022/02/22	12	52.28	2	52.60	52.30	10	6,318	0.16%
2022/02/21	2	52.95	6.3	52.76	53.20	-4.3	6,204	-0.07%
2022/02/18	1	53.30	25	53.10	53.60	-24	6,091	-0.39%
2022/02/17	38.2	55.76	35.3	55.18	53.90	2.9	5,972	0.05%
2022/02/16	13	52.48	25.1	53.77	54.70	-12.1	4,980	-0.24%
2022/02/15	2	50.75	6	50.97	50.70	-4	4,395	-0.09%
2022/02/14	2	49.40	4	49.46	49.65	-2	4,292	-0.05%
2022/02/11	2	49.60	0	0.00	49.50	2	4,274	0.05%
2022/02/10	3	49.55	0	0.00	49.50	3	4,270	0.07%
2022/02/09	1	49.10	0	0.00	49.65	1	4,255	0.02%
2022/02/08	3	48.92	1	49.10	49.05	2	4,232	0.05%
2022/02/07	5	48.70	0	0.00	49.15	5	4,407	0.11%
2022/01/26	10	47.90	0	0.00	48.30	10	4,439	0.23%
2022/01/25	3	48.33	4	47.80	47.80	-1	4,468	-0.02%
2022/01/24	0	0.00	10	48.61	48.55	-10	4,459	-0.22%
2022/01/21	1.3	49.57	5	49.30	49.15	-3.7	4,479	-0.08%
2022/01/20	2.4	49.45	0	0.00	50.00	2.4	4,462	0.05%
2022/01/18	10	50.20	4	50.48	50.70	6	4,407	0.14%
2022/01/14	0	0.00	10	49.30	49.35	-10	4,371	-0.23%
2022/01/13	2	49.78	0	0.00	49.70	2	4,374	0.05%
2022/01/12	0	0.00	2	50.00	50.00	-2	4,334	-0.05%
2022/01/11	20	49.95	0	0.00	49.50	20	4,320	0.46%
2022/01/07	3.1	49.43	20	49.31	49.20	-16.9	4,263	-0.40%
2022/01/06	1	49.75	0	0.00	49.75	1	4,246	0.02%
2022/01/05	1	49.75	5	49.97	49.75	-4	4,301	-0.09%
2022/01/04	2	51.10	0	0.00	50.90	2	4,240	0.05%
2022/01/03	7.1	50.46	2	50.80	51.00	5.1	4,155	0.12%
2021/12/30	0	50.20	11.4	50.48	50.50	-11.4	4,067	-0.28%
2021/12/29	2	49.73	56.8	48.63	49.70	-54.8	3,845	-1.42%
2021/12/28	4	48.66	4.1	48.80	48.90	-0.1	3,648	0.00%
2021/12/27	1	47.40	1	47.45	47.70	0	3,515	0.00%
2021/12/23	12	47.48	1.6	47.15	47.15	10.4	3,542	0.29%
2021/12/22	4	47.80	1	47.85	47.90	3	3,491	0.09%
2021/12/21	2	47.50	1	47.50	47.60	1	3,473	0.03%
2021/12/20	0	0.00	4.1	47.41	47.50	-4.1	3,481	-0.12%
2021/12/17	1	47.70	11	47.65	47.70	-10	3,515	-0.28%
2021/12/16	0	0.00	0.2	47.15	47.15	-0.2	3,497	-0.01%
2021/12/15	0	0.00	10	47.05	47.10	-10	3,530	-0.28%
2021/12/14	1	47.25	7	47.06	46.90	-6	3,557	-0.17%
2021/12/13	0	0.00	5	47.76	47.95	-5	3,473	-0.14%
2021/12/10	0.2	47.35	10	47.10	47.20	-9.8	3,442	-0.28%
2021/12/09	11	47.59	12	47.64	47.65	-1	3,461	-0.03%
2021/12/08	0.2	47.30	2.6	47.16	47.00	-2.4	3,405	-0.07%
2021/12/07	12.6	46.66	18.1	46.81	46.80	-5.5	3,422	-0.16%
2021/12/02	1	44.60	0	0.00	44.35	1	3,229	0.03%
2021/12/01	4	44.65	0	0.00	44.95	4	3,232	0.12%
2021/11/30	4	44.85	5.4	44.83	45.00	-1.4	3,218	-0.04%
2021/11/29	5	43.37	2	43.88	43.90	3	3,149	0.10%
2021/11/25	1	44.45	3	44.60	44.50	-2	3,109	-0.06%
2021/11/24	2	44.20	0	0.00	44.35	2	3,118	0.06%
2021/11/23	1	44.25	0	0.00	44.15	1	3,137	0.03%
2021/11/22	0	0.00	2	44.73	44.60	-2	3,145	-0.06%
2021/11/18	0	44.40	0	0.00	44.35	0	3,088	0.00%
2021/11/17	1	44.25	1	44.35	44.30	0	3,100	0.00%
2021/11/16	4	44.15	0	0.00	44.20	4	3,110	0.13%
2021/11/15	4	44.41	0	0.00	44.60	4	3,107	0.13%
2021/11/12	1	44.40	0	0.00	44.45	1	3,129	0.03%
2021/11/10	0	0.00	3.1	44.04	44.20	-3.1	3,148	-0.10%
2021/11/09	4	43.65	0	0.00	43.60	4	3,176	0.13%
2021/11/05	0	0.00	6	43.30	43.40	-6	3,389	-0.18%
2021/11/04	8	43.56	0	0.00	43.10	8	3,437	0.23%
2021/11/03	2	45.05	3	44.97	45.10	-1	3,330	-0.03%
2021/11/02	1	44.25	1	44.55	43.80	0	3,526	0.00%
2021/10/29	0	0.00	1	44.45	44.85	-1	3,675	-0.03%
2021/10/27	0	0.00	1	43.50	43.60	-1	3,669	-0.03%
2021/10/26	0	0.00	1	43.60	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	2	43.03	43.25	-2	3,761	-0.05%
2021/10/22	0	0.00	1	42.65	42.55	-1	3,841	-0.03%
2021/10/21	2	41.93	0	0.00	41.80	2	3,912	0.05%
2021/10/19	0	0.00	3	42.32	42.45	-3	4,109	-0.07%
2021/10/18	2	42.08	0	0.00	42.00	2	4,603	0.04%
2021/10/15	1	42.05	55	42.10	42.10	-54	4,704	-1.15%
2021/10/14	11	41.76	1	41.75	41.80	10	4,822	0.21%
2021/10/13	5.4	42.01	0	0.00	41.75	5.4	4,953	0.11%
2021/10/12	3	42.53	1	42.65	43.00	2	5,007	0.04%
2021/10/08	3	43.30	0	0.00	43.15	3	5,008	0.06%
2021/10/07	1	43.30	0	0.00	43.45	1	5,056	0.02%
2021/10/06	1	43.10	1	43.40	43.10	0	5,192	0.00%
2021/10/04	2.1	42.35	4	42.58	42.15	-2	5,385	-0.04%
2021/10/01	3	43.22	0	0.00	43.00	3	5,441	0.06%
2021/09/30	0.1	44.20	5	43.90	44.30	-4.9	5,575	-0.09%
2021/09/29	4.2	44.34	0	0.00	44.25	4.2	5,850	0.07%
2021/09/28	1	44.70	0	0.00	44.95	1	6,001	0.02%
2021/09/27	1	44.85	1	44.95	44.85	0	6,003	0.00%
2021/09/24	1	45.40	0	0.00	45.20	1	6,013	0.02%
2021/09/22	1	45.35	20	45.30	45.25	-19	6,027	-0.32%
2021/09/17	6	46.06	1.1	45.94	45.95	4.9	5,996	0.08%
2021/09/16	4	45.30	0	0.00	45.30	4	5,946	0.07%
2021/09/15	1	45.10	6	45.10	45.05	-5	5,931	-0.08%
2021/09/14	3	45.97	0	0.00	45.80	3	5,898	0.05%
2021/09/13	3	45.48	0	0.00	45.50	3	5,814	0.05%
2021/09/10	58.2	44.90	9	45.06	45.25	49.2	5,733	0.86%
2021/09/09	7	44.03	6	43.96	44.10	1	5,593	0.02%
2021/09/08	3	43.22	0	0.00	43.10	3	5,573	0.05%
2021/09/07	0	0.00	1	43.65	43.55	-1	5,598	-0.02%
2021/09/06	0	0.00	10	43.50	42.70	-10	5,591	-0.18%
2021/09/03	1	43.35	0.2	43.45	43.20	0.8	5,599	0.01%
2021/09/02	1	43.10	0	0.00	43.15	1	5,606	0.02%
2021/09/01	0	0.00	1	43.90	43.75	-1	5,612	-0.02%
2021/08/30	2	43.60	0	0.00	43.55	2	5,626	0.04%
2021/08/27	1	43.75	1	44.05	43.80	0	5,638	0.00%
2021/08/26	0	0.00	3	43.38	43.90	-3	5,640	-0.05%
2021/08/25	0	0.00	0.1	43.00	43.35	-0.1	5,656	0.00%
2021/08/20	1	42.00	2	42.65	42.35	-1	5,707	-0.02%
2021/08/18	2	42.95	11	43.18	43.45	-9	5,718	-0.16%
2021/08/17	0	0.00	2	42.88	42.10	-2	5,718	-0.03%
2021/08/16	3	42.53	0	0.00	42.50	3	5,723	0.05%
2021/08/13	1	43.30	0	0.00	43.15	1	5,725	0.02%
2021/08/12	1	43.90	5	43.70	43.95	-4	5,711	-0.07%
2021/08/11	3	41.72	0	0.00	41.85	3	5,663	0.05%
2021/08/10	13	42.75	1.1	42.57	42.55	11.9	5,794	0.21%
2021/08/09	1.2	43.65	2	43.68	43.50	-0.8	5,853	-0.01%
2021/08/06	10.2	44.37	0	0.00	44.30	10.2	5,893	0.17%
2021/08/05	4	46.08	15.2	46.03	46.50	-11.2	5,750	-0.19%
2021/08/04	10	44.20	0	0.00	44.20	10	5,714	0.17%
2021/08/03	0	0.00	11	44.00	44.05	-11	5,800	-0.19%
2021/08/02	2	43.90	2	44.08	44.15	0	5,832	0.00%
2021/07/30	2	44.45	0	0.00	44.30	2	5,866	0.03%
2021/07/29	1	44.80	0	0.00	44.75	1	5,878	0.02%
2021/07/28	0	0.00	21	44.76	45.05	-21	5,903	-0.36%
2021/07/27	1	45.15	16	45.45	45.30	-15	5,960	-0.25%
2021/07/26	0	0.00	26	45.32	45.80	-26	5,963	-0.44%
2021/07/23	4	44.16	3.1	44.65	44.65	0.9	5,942	0.01%
2021/07/22	28.2	46.85	4	47.43	44.80	24.2	5,851	0.41%
2021/07/21	3	45.58	10	45.95	45.05	-7	5,432	-0.13%
2021/07/20	2	45.58	2	45.63	45.50	0	5,456	0.00%
2021/07/19	1	46.25	4	46.19	46.45	-3	5,649	-0.05%
2021/07/16	42	45.11	4	45.16	45.25	38	5,901	0.64%
2021/07/15	11	44.23	29	44.14	44.40	-18	5,921	-0.30%
2021/07/14	1	44.80	3.6	44.01	44.20	-2.6	6,041	-0.04%
2021/07/13	0	0.00	2	44.88	44.30	-2	6,135	-0.03%
2021/07/12	52.2	43.73	4	43.98	44.30	48.2	6,160	0.78%
2021/07/09	10	43.05	3	42.72	43.30	7	6,113	0.11%
2021/07/08	3.4	43.16	0	0.00	43.10	3.4	6,189	0.05%
2021/07/07	25	43.31	1	43.55	43.50	24	6,245	0.38%
2021/07/06	14	43.16	13	42.70	42.65	1	6,231	0.02%
2021/07/05	11	41.60	12	41.50	42.15	-1	6,150	-0.02%
2021/07/02	10	39.75	0	0.00	39.90	10	6,056	0.17%
2021/07/01	4	39.98	2	39.95	39.75	2	6,184	0.03%
2021/06/29	1	39.90	0.1	40.25	40.25	0.9	6,215	0.01%
2021/06/28	1	39.65	0	0.00	39.85	1	6,190	0.02%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	2	39.60	1	39.65	39.60	1	6,264	0.02%
2021/06/23	1	39.30	1	39.45	39.50	0	6,288	0.00%
2021/06/18	1	39.65	2	39.88	40.00	-1	6,460	-0.02%
2021/06/17	4	39.44	0	0.00	39.60	4	6,504	0.06%
2021/06/10	0	0.00	1	39.75	39.65	-1	6,899	-0.01%
2021/06/09	1	39.70	1	39.75	39.50	0	7,084	0.00%
2021/06/07	0	0.00	3	39.78	40.00	-3	7,242	-0.04%
2021/06/04	3	39.70	0	0.00	39.50	3	7,276	0.04%
2021/06/02	5	40.65	7	40.09	39.95	-2	7,399	-0.03%
2021/06/01	0	0.00	4	40.00	40.25	-4	7,379	-0.05%
2021/05/31	1	39.70	0	0.00	39.70	1	7,368	0.01%
2021/05/27	1	39.00	0	0.00	39.50	1	7,460	0.01%
2021/05/25	4	39.00	5	38.80	39.00	-1	7,507	-0.01%
2021/05/24	3	38.27	0	0.00	38.40	3	7,519	0.04%
2021/05/21	0	0.00	5	38.24	38.40	-5	7,538	-0.07%
2021/05/19	1	37.15	1	37.65	38.10	0	7,637	0.00%
2021/05/18	35	36.06	29	37.17	37.30	6	7,613	0.08%
2021/05/17	0	0.00	6	36.88	35.85	-6	7,463	-0.08%
2021/05/14	1	38.90	0	0.00	38.65	1	7,371	0.01%
2021/05/13	4	36.98	0	0.00	37.80	4	7,343	0.05%
2021/05/12	8	38.58	8	36.70	37.80	0	7,256	0.00%
2021/05/11	3	41.70	0	0.00	40.45	3	7,117	0.04%
2021/05/10	0	0.00	2	42.48	42.80	-2	7,054	-0.03%
2021/05/06	1	41.60	1	42.30	41.70	0	7,103	0.00%
2021/05/05	1	41.40	0	0.00	41.40	1	7,117	0.01%
2021/04/29	6	42.13	15.6	42.24	42.00	-9.6	7,174	-0.13%
2021/04/28	6	42.54	1	42.45	42.70	5	7,152	0.07%
2021/04/27	2	42.38	10	42.35	42.55	-8	7,270	-0.11%
2021/04/26	1	42.30	29	42.74	43.25	-28	7,365	-0.38%
2021/04/23	4	41.51	0	0.00	41.10	4	7,273	0.05%
2021/04/22	8	44.09	3.1	44.14	43.00	4.9	6,989	0.07%
2021/04/21	3	48.55	1	48.65	48.50	2	6,614	0.03%
2021/04/20	3	48.67	0	0.00	48.80	3	6,487	0.05%
2021/04/19	5	48.70	6	48.67	48.75	-1	6,432	-0.02%
2021/04/16	0	0.00	1	47.20	47.85	-1	6,365	-0.02%
2021/04/15	0	0.00	16	46.50	46.55	-16	6,269	-0.26%
2021/04/14	13	45.44	19	46.32	45.70	-6	6,174	-0.10%
2021/04/13	1	46.80	26	46.31	45.85	-25	6,082	-0.41%
2021/04/12	3	46.97	3	46.60	46.75	0	5,951	0.00%
2021/04/09	5	46.30	17	46.24	46.35	-12	5,797	-0.21%
2021/04/08	3	44.80	0	0.00	45.00	3	5,596	0.05%
2021/04/07	18	43.96	6	44.18	44.50	12	5,526	0.22%
2021/04/06	1	43.00	1	42.90	43.10	0	5,414	0.00%
2021/04/01	1	42.70	0	0.00	42.85	1	5,386	0.02%
2021/03/30	10	42.85	1	42.90	42.85	9	5,364	0.17%
2021/03/29	1	42.30	0	0.00	42.70	1	5,359	0.02%
2021/03/25	0	0.00	1	42.10	41.90	-1	5,375	-0.02%
2021/03/24	6	41.58	4	41.65	41.85	2	5,406	0.04%
2021/03/23	13	42.18	2	42.10	42.15	11	5,342	0.21%
2021/03/22	2	43.00	6	42.63	42.65	-4	5,350	-0.07%
2021/03/19	32	42.89	4	43.06	42.80	28	5,381	0.52%
2021/03/18	0	0.00	1	42.65	42.65	-1	5,313	-0.02%
2021/03/17	5	42.71	0	0.00	42.60	5	5,379	0.09%
2021/03/16	9	42.52	21	42.40	42.65	-12	5,455	-0.22%
2021/03/15	2.1	42.15	4.3	42.22	42.45	-2.3	5,319	-0.04%
2021/03/12	0	0.00	5.2	40.36	40.50	-5.2	5,182	-0.10%
2021/03/11	4	39.69	5	39.62	39.65	-1	5,186	-0.02%
2021/03/10	7	39.16	6	39.33	39.25	1	5,238	0.02%
2021/03/09	2	38.60	0	0.00	39.20	2	5,255	0.04%
2021/03/05	0	0.00	2	38.40	38.40	-2	5,256	-0.04%
2021/03/03	2	38.70	3	38.45	38.75	-1	5,361	-0.02%
2021/03/02	0	0.00	12	39.03	39.00	-12	5,472	-0.22%
2021/02/26	3	38.58	21	38.03	38.85	-18	5,470	-0.33%
2021/02/25	5	38.29	14	38.22	38.25	-9	5,432	-0.17%
2021/02/24	2	38.03	2	37.85	38.05	0	5,425	0.00%
2021/02/23	1	38.25	0	0.00	38.40	1	5,377	0.02%
2021/02/19	3	37.05	8	37.13	37.45	-5	5,240	-0.10%
2021/02/18	8	37.01	8	36.93	37.10	0	5,210	0.00%
2021/02/17	2	36.80	4	36.50	36.65	-2	5,207	-0.04%
2021/02/05	2	36.08	8	36.18	35.95	-6	5,154	-0.12%
2021/02/04	5	35.87	3	35.97	36.00	2	5,172	0.04%
2021/02/03	4	34.85	0	0.00	34.90	4	5,093	0.08%
2021/02/01	3	34.45	0	0.00	34.60	3	5,063	0.06%
2021/01/29	5	35.36	3	35.60	34.85	2	5,020	0.04%
2021/01/27	2	36.85	10	36.78	36.85	-8	4,836	-0.17%
2021/01/26	4	36.83	22	37.03	36.70	-18	4,746	-0.38%
2021/01/22	0	0.00	1	35.20	35.65	-1	4,485	-0.02%
2021/01/21	2	35.30	3	35.28	35.20	-1	4,457	-0.02%
2021/01/20	7	35.58	0	0.00	35.50	7	4,432	0.16%
2021/01/19	23	35.77	4	35.35	35.95	19	4,299	0.44%
2021/01/18	1	34.90	1	35.00	34.95	0	4,172	0.00%
2021/01/15	8	34.90	0	0.00	35.00	8	4,121	0.19%
2021/01/14	21	35.13	0	0.00	35.20	21	4,110	0.51%
2021/01/13	8	35.33	3	35.40	35.15	5	4,080	0.12%
2021/01/12	20	35.40	4	35.05	35.00	16	4,043	0.40%
2021/01/11	10	34.90	13	34.99	35.20	-3	3,938	-0.08%
2021/01/08	2	34.68	12	34.68	34.70	-10	3,852	-0.26%
2021/01/06	4	34.14	0	0.00	33.85	4	3,748	0.11%
2021/01/05	1	34.35	0	0.00	34.40	1	3,683	0.03%
2021/01/04	0	0.00	7	34.40	34.45	-7	3,696	-0.19%
2020/12/30	0	0.00	1	34.15	34.25	-1	3,667	-0.03%
2020/12/29	3	34.48	12	34.36	34.50	-9	3,632	-0.25%
2020/12/28	2	34.63	0	0.00	34.70	2	3,609	0.06%
2020/12/25	1	34.50	2	34.58	34.50	-1	3,577	-0.03%
2020/12/23	1	34.05	0	0.00	34.00	1	3,518	0.03%
2020/12/22	0	0.00	1	33.85	33.95	-1	3,497	-0.03%
2020/12/21	2	34.33	2	34.10	34.30	0	3,468	0.00%
2020/12/18	2	34.25	3	34.25	34.10	-1	3,419	-0.03%
2020/12/17	1	34.80	3	34.73	34.70	-2	3,358	-0.06%
2020/12/14	0	0.00	2	34.83	34.90	-2	3,128	-0.06%
2020/12/11	14	34.58	17	34.86	34.60	-3	3,089	-0.10%
2020/12/10	1	34.60	56	34.67	34.80	-55	2,972	-1.85%
2020/12/09	0	0.00	12	33.95	34.40	-12	2,798	-0.43%
2020/12/07	1	34.00	10	33.80	33.90	-9	2,640	-0.34%
2020/12/04	34	33.52	6	33.50	33.40	28	2,541	1.10%
2020/12/03	6	32.94	2	33.15	32.90	4	2,397	0.17%
2020/12/01	1	32.60	6	32.61	32.60	-5	2,202	-0.23%
2020/11/30	0	0.00	18	32.51	32.60	-18	2,168	-0.83%
2020/11/27	15	32.35	0	0.00	32.35	15	2,088	0.72%
2020/11/26	3	32.37	5	32.34	32.40	-2	2,030	-0.10%
2020/11/25	0	0.00	1	31.80	31.60	-1	1,851	-0.05%
2020/11/23	20	31.25	0	0.00	31.35	20	1,739	1.15%
2020/11/20	22	31.05	0	0.00	31.10	22	1,689	1.30%
2020/11/18	7	30.90	0	0.00	31.00	7	1,681	0.42%
2020/11/17	10	31.08	8	30.97	30.95	2	1,668	0.12%
2020/11/16	3	31.02	1	31.05	31.05	2	1,704	0.12%
2020/11/12	2	30.65	0	0.00	30.55	2	1,671	0.12%
2020/11/11	1	30.25	0	0.00	30.20	1	1,635	0.06%
2020/11/06	0	0.00	39	30.30	30.30	-39	1,619	-2.41%
2020/11/05	0	0.00	2	30.40	30.35	-2	1,632	-0.12%
2020/11/04	0	0.00	1	30.30	30.35	-1	1,665	-0.06%
2020/11/02	39	30.15	0	0.00	30.15	39	1,707	2.28%
2020/10/30	0	0.00	5	30.50	30.30	-5	1,697	-0.29%
2020/10/29	1	29.95	0	0.00	30.20	1	1,652	0.06%
2020/10/28	6	30.18	5	30.27	30.20	1	1,647	0.06%
2020/10/27	1	30.20	0	0.00	30.20	1	1,627	0.06%
2020/10/26	4	29.98	11	29.86	30.00	-7	1,604	-0.44%
2020/10/23	1	29.50	2	29.60	29.55	-1	1,564	-0.06%
2020/10/21	1	29.55	0	0.00	29.40	1	1,634	0.06%
2020/10/20	2	29.40	0	0.00	29.45	2	1,716	0.12%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/13	1	29.85	0	0.00	29.90	1	1,778	0.06%
2020/09/30	1	29.25	0	0.00	29.35	1	1,961	0.05%
2020/09/24	1	29.30	0	0.00	29.05	1	2,234	0.04%
2020/09/21	0	0.00	10	29.55	29.50	-10	2,272	-0.44%
2020/09/15	1	29.65	0	0.00	29.55	1	2,392	0.04%
2020/09/07	4	29.80	0	0.00	29.90	4	2,783	0.14%
2020/09/02	0	0.00	2	29.80	30.00	-2	2,910	-0.07%
2020/08/27	4	29.90	0	0.00	29.75	4	3,276	0.12%
2020/08/20	1	29.25	10	29.30	29.25	-9	3,487	-0.26%
2020/08/19	2	29.93	0	0.00	29.90	2	3,465	0.06%
2020/08/17	0	0.00	3	30.35	30.45	-3	3,600	-0.08%
2020/08/14	5	30.20	0	0.00	30.30	5	3,672	0.14%
2020/08/13	15	30.22	0	0.00	30.10	15	3,691	0.41%
2020/08/10	3	30.65	0	0.00	30.55	3	3,849	0.08%
2020/08/06	0	0.00	2	30.00	29.90	-2	3,916	-0.05%
2020/08/05	3	29.87	0	0.00	29.90	3	3,972	0.08%
2020/07/31	0	0.00	1	29.90	29.70	-1	4,160	-0.02%
2020/07/30	1	29.75	1	29.80	29.75	0	4,195	0.00%
2020/07/28	1	29.25	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.30	0	0.00	29.35	1	4,399	0.02%
2020/07/24	3	29.72	0	0.00	29.60	3	4,502	0.07%
2020/07/23	0	0.00	6	30.05	30.15	-6	4,671	-0.13%
2020/07/22	4	30.10	0	0.00	30.10	4	4,754	0.08%
2020/07/20	4	29.83	0	0.00	30.05	4	5,055	0.08%
2020/07/17	2	29.98	0	0.00	29.85	2	5,203	0.04%
2020/07/16	0	0.00	2	30.10	30.00	-2	5,373	-0.04%
2020/07/15	2	30.00	0	0.00	30.00	2	5,486	0.04%
2020/07/14	1	30.05	0	0.00	30.05	1	5,622	0.02%
2020/07/13	0	0.00	3	30.30	30.30	-3	5,814	-0.05%
2020/07/10	2	30.33	0	0.00	30.20	2	5,923	0.03%
2020/07/09	6	30.85	9	30.77	30.85	-3	6,006	-0.05%
2020/07/08	3	30.62	4	30.61	30.60	-1	6,067	-0.02%
2020/07/07	5	30.50	12	30.65	30.55	-7	6,140	-0.11%
2020/07/06	3	30.87	0	0.00	30.75	3	6,167	0.05%
2020/07/03	11	30.38	11	30.55	30.80	0	6,181	0.00%
2020/07/02	0	0.00	2	30.10	30.15	-2	6,161	-0.03%
2020/07/01	1	30.05	6	30.03	30.00	-5	6,180	-0.08%
2020/06/30	5	29.63	3	29.65	29.75	2	6,173	0.03%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/18	2	29.45	5	29.45	29.45	-3	6,153	-0.05%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/12	2	29.70	0	0.00	29.85	2	6,229	0.03%
2020/06/11	3	30.45	2	30.33	30.05	1	6,262	0.02%
2020/06/08	0	0.00	1	30.95	30.95	-1	6,409	-0.02%
2020/06/05	5	30.95	1	30.70	31.35	4	6,387	0.06%
2020/06/03	1	30.10	0	0.00	30.15	1	6,298	0.02%
2020/06/02	3	30.17	0	0.00	30.30	3	6,461	0.05%
2020/06/01	1	29.85	1	29.85	29.95	0	6,431	0.00%
2020/05/29	14	29.57	1	29.60	29.50	13	6,410	0.20%
2020/05/28	1	30.00	0	0.00	29.70	1	6,371	0.02%
2020/05/26	2	29.93	11	29.90	29.80	-9	6,333	-0.14%
2020/05/25	3	29.73	0	0.00	29.95	3	6,292	0.05%
2020/05/22	4	30.03	3	30.00	29.65	1	6,272	0.02%
2020/05/21	15	30.47	0	0.00	30.35	15	6,136	0.24%
2020/05/19	1	30.50	0	0.00	30.25	1	6,034	0.02%
2020/05/15	6	30.96	0	0.00	30.70	6	5,998	0.10%
2020/05/14	4	31.63	1	31.75	31.35	3	5,926	0.05%
2020/05/12	5	32.60	1	32.65	32.80	4	5,851	0.07%
2020/05/11	0	0.00	1	32.25	32.25	-1	5,803	-0.02%
2020/05/08	2	32.00	14	31.90	31.90	-12	5,762	-0.21%
2020/05/07	1	32.45	0	0.00	32.45	1	5,676	0.02%
2020/05/06	7	32.67	0	0.00	32.40	7	5,663	0.12%
2020/05/05	4	32.69	4	32.60	32.65	0	5,648	0.00%
2020/05/04	7	32.93	0	0.00	32.80	7	5,626	0.12%
2020/04/30	28	34.05	0	0.00	33.70	28	5,580	0.50%
2020/04/29	0	0.00	2	34.10	34.20	-2	5,545	-0.04%
2020/04/28	5	34.00	2	33.63	34.10	3	5,516	0.05%
2020/04/24	6	31.93	8	31.91	31.85	-2	5,273	-0.04%
2020/04/23	1	32.50	0	0.00	32.15	1	5,168	0.02%
2020/04/22	2	34.95	1	34.95	34.95	1	4,997	0.02%
2020/04/21	14	35.33	2	35.70	35.00	12	4,864	0.25%
2020/04/16	4	35.00	0	0.00	35.20	4	4,690	0.09%
2020/04/13	0	0.00	1	33.25	33.30	-1	4,367	-0.02%
2020/04/10	0	0.00	1	32.50	32.80	-1	4,260	-0.02%
2020/03/31	0	0.00	3	30.20	30.30	-3	3,885	-0.08%
2020/03/30	1	29.25	0	0.00	29.90	1	3,840	0.03%
2020/03/25	1	29.30	8	29.32	29.00	-7	3,727	-0.19%
2020/03/24	1	28.45	0	0.00	28.40	1	3,680	0.03%
2020/03/20	5	28.57	11	28.50	28.40	-6	3,721	-0.16%
2020/03/19	10	26.79	0	0.00	26.70	10	3,643	0.27%
2020/03/18	5	29.76	0	0.00	29.50	5	3,535	0.14%
2020/03/17	6	30.03	2	30.80	30.10	4	3,469	0.12%
2020/03/16	2	31.00	11	31.28	31.20	-9	3,385	-0.27%
2020/03/13	12	29.75	20	30.75	31.45	-8	3,305	-0.24%
2020/03/11	5	32.00	6	32.52	32.10	-1	3,074	-0.03%
2020/03/09	1	31.80	1	31.60	31.35	0	2,931	0.00%
2020/03/06	5	32.46	9	32.97	32.65	-4	2,859	-0.14%
2020/03/05	0	0.00	2	31.85	32.00	-2	2,628	-0.08%
2020/03/02	1	30.85	0	0.00	30.70	1	2,564	0.04%
2020/02/27	1	31.30	0	0.00	31.15	1	2,552	0.04%
2020/02/24	1	31.85	0	0.00	31.85	1	2,488	0.04%
2020/02/20	0	0.00	2	32.00	32.05	-2	2,472	-0.08%
2020/02/19	2	32.50	1	32.10	32.05	1	2,476	0.04%
2020/02/10	0	0.00	40	30.50	30.65	-40	2,437	-1.64%
2020/02/05	40	32.00	0	0.00	31.80	40	2,342	1.71%
2020/02/04	3	31.97	0	0.00	31.80	3	2,303	0.13%
2020/02/03	0	0.00	9	31.29	32.05	-9	2,265	-0.40%
2020/01/30	4	30.76	8	30.31	30.65	-4	2,032	-0.20%
2020/01/15	1	32.00	0	0.00	31.80	1	1,854	0.05%
2020/01/10	0	0.00	2	31.33	31.75	-2	1,607	-0.12%
2020/01/09	6	31.43	12	31.34	31.15	-6	1,515	-0.40%
2020/01/08	4	31.30	0	0.00	31.15	4	1,452	0.28%
2020/01/07	0	0.00	10	31.00	30.90	-10	1,400	-0.71%
2020/01/03	2	30.50	0	0.00	30.55	2	1,354	0.15%
2019/12/26	0	0.00	1	30.10	30.10	-1	1,525	-0.07%
2019/12/23	0	0.00	10	30.10	30.30	-10	1,527	-0.65%
2019/12/20	0	0.00	2	30.28	30.25	-2	1,521	-0.13%
2019/12/18	2	30.05	3	30.10	30.30	-1	1,499	-0.07%
2019/12/12	0	0.00	2	29.30	29.40	-2	1,377	-0.15%
2019/12/10	0	0.00	1	29.30	29.30	-1	1,399	-0.07%
2019/11/28	10	29.90	0	0.00	29.90	10	1,474	0.68%
2019/11/26	3	29.90	13	30.05	30.15	-10	1,480	-0.68%
2019/11/22	5	29.80	0	0.00	29.80	5	1,456	0.34%
2019/11/21	12	29.75	0	0.00	29.85	12	1,459	0.82%
2019/11/19	9	30.02	13	30.18	30.05	-4	1,484	-0.27%
2019/11/18	0	0.00	20	30.08	30.00	-20	1,524	-1.31%
2019/11/15	10	29.80	13	29.98	29.80	-3	1,518	-0.20%
2019/11/14	30	29.94	1	29.90	29.80	29	1,508	1.92%
2019/11/13	1	29.75	1	30.10	30.10	0	1,460	0.00%
2019/11/12	0	0.00	2	29.00	29.05	-2	1,432	-0.14%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	9	29.11	0	0.00	29.20	9	1,509	0.60%
2019/11/01	3	29.05	0	0.00	29.25	3	1,517	0.20%
2019/10/31	2	29.20	0	0.00	29.05	2	1,530	0.13%
2019/10/28	0	0.00	1	29.55	29.60	-1	1,567	-0.06%
2019/10/25	0	0.00	1	29.70	29.75	-1	1,584	-0.06%
2019/10/24	2	29.70	2	29.70	29.80	0	1,607	0.00%
2019/10/23	0	0.00	2	29.60	29.65	-2	1,638	-0.12%
2019/10/22	0	0.00	1	29.55	29.55	-1	1,697	-0.06%
2019/10/18	2	29.15	2	29.05	29.60	0	1,885	0.00%
2019/10/17	0	0.00	1	29.00	29.25	-1	2,011	-0.05%
2019/10/15	3	28.70	0	0.00	28.75	3	2,177	0.14%
2019/10/14	1	29.05	0	0.00	29.05	1	2,257	0.04%
2019/10/09	1	29.05	0	0.00	29.05	1	2,321	0.04%
2019/10/08	3	29.50	0	0.00	29.60	3	2,375	0.13%
2019/10/07	0	0.00	3	30.80	30.40	-3	2,407	-0.12%
2019/10/04	3	30.50	3	30.60	30.60	0	2,442	0.00%
2019/10/03	2	29.90	2	30.08	30.15	0	2,407	0.00%
2019/10/02	1	29.70	0	0.00	29.80	1	2,413	0.04%
2019/09/26	0	0.00	1	29.15	29.20	-1	2,433	-0.04%
2019/09/25	0	0.00	1	29.15	29.05	-1	2,450	-0.04%
2019/09/23	1	29.35	0	0.00	29.45	1	2,490	0.04%
2019/09/12	2	29.25	2	29.25	29.25	0	2,499	0.00%
2019/09/11	5	29.50	7	29.21	29.15	-2	2,509	-0.08%
2019/09/10	3	28.85	1	28.90	28.95	2	2,450	0.08%
2019/09/06	0	0.00	2	28.90	28.80	-2	2,473	-0.08%
2019/09/05	4	28.75	0	0.00	28.75	4	2,489	0.16%
2019/09/04	1	28.75	0	0.00	28.75	1	2,495	0.04%
2019/08/28	1	28.35	1	28.55	28.30	0	2,614	0.00%
2019/08/27	0	0.00	1	28.40	28.45	-1	2,623	-0.04%
2019/08/22	5	28.97	7	28.90	28.90	-2	2,698	-0.07%
2019/08/20	0	0.00	1	28.65	28.75	-1	2,654	-0.04%
2019/08/16	1	28.65	1	28.50	28.55	0	2,650	0.00%
2019/08/14	1	28.00	0	0.00	28.45	1	2,579	0.04%
2019/08/12	0	0.00	1	27.80	27.70	-1	2,534	-0.04%
2019/08/07	0	0.00	1	27.70	27.70	-1	2,537	-0.04%
2019/08/02	1	27.75	0	0.00	27.85	1	2,586	0.04%
2019/07/29	2	28.18	1	28.25	28.10	1	2,569	0.04%
2019/07/25	4	28.08	0	0.00	28.15	4	2,537	0.16%
2019/07/24	3	27.90	1	27.95	27.85	2	2,508	0.08%
2019/07/23	2	28.63	0	0.00	28.35	2	2,458	0.08%
2019/07/22	5	29.00	10	28.80	28.70	-5	2,423	-0.21%
2019/07/19	5	32.00	3	31.88	31.90	2	2,284	0.09%
2019/07/15	15	32.98	13	32.80	32.80	2	1,896	0.11%
2019/07/12	0	0.00	3	33.03	33.00	-3	1,835	-0.16%
2019/07/11	2	32.95	0	0.00	32.90	2	1,780	0.11%
2019/07/09	0	0.00	8	32.18	32.15	-8	1,710	-0.47%
2019/07/03	0	0.00	5	32.05	32.05	-5	1,917	-0.26%
2019/06/21	0	0.00	3	31.10	31.10	-3	1,951	-0.15%
2019/06/20	3	31.30	0	0.00	31.30	3	1,988	0.15%
2019/06/19	1	31.30	2	31.35	31.30	-1	2,001	-0.05%
2019/06/06	0	0.00	1	31.30	31.30	-1	2,289	-0.04%
2019/06/05	1	31.35	0	0.00	31.25	1	2,312	0.04%
2019/05/30	0	0.00	1	31.05	31.20	-1	2,360	-0.04%
2019/05/29	0	0.00	1	30.80	30.80	-1	2,366	-0.04%
2019/05/20	1	29.95	0	0.00	29.90	1	2,366	0.04%
2019/05/17	3	29.85	0	0.00	29.85	3	2,372	0.13%
2019/05/14	1	28.85	0	0.00	29.75	1	2,401	0.04%
2019/05/13	0	0.00	1	29.45	29.40	-1	2,399	-0.04%
2019/05/08	0	0.00	3	31.02	31.00	-3	2,399	-0.13%
2019/04/29	3	30.88	0	0.00	30.80	3	2,402	0.12%
2019/04/26	3	31.15	0	0.00	31.15	3	2,396	0.13%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/19	7	31.25	3	31.30	31.35	4	2,411	0.17%
2019/04/15	6	31.37	0	0.00	31.35	6	2,359	0.25%
2019/04/11	6	32.13	0	0.00	32.00	6	2,301	0.26%
2019/04/10	0	0.00	2	31.25	31.70	-2	2,097	-0.10%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/02	0	0.00	10	31.50	31.45	-10	1,937	-0.52%
2019/04/01	1	31.60	0	0.00	31.45	1	1,925	0.05%
2019/03/28	10	31.20	0	0.00	31.30	10	1,873	0.53%
2019/03/26	2	31.20	0	0.00	31.25	2	1,853	0.11%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/21	0	0.00	3	30.50	30.70	-3	1,747	-0.17%
2019/03/20	9	30.50	0	0.00	30.45	9	1,717	0.52%
2019/03/19	12	30.85	0	0.00	30.75	12	1,672	0.72%
2019/03/18	1	30.70	2	30.70	30.65	-1	1,637	-0.06%
2019/03/11	1	28.65	0	0.00	29.00	1	1,363	0.07%
2019/03/08	0	0.00	1	29.05	29.10	-1	1,362	-0.07%
2019/03/07	5	30.02	0	0.00	29.85	5	1,325	0.38%
2019/02/26	1	29.90	0	0.00	29.90	1	1,293	0.08%
2019/02/25	1	30.15	0	0.00	30.20	1	1,276	0.08%
2019/02/19	1	29.50	0	0.00	29.40	1	1,236	0.08%
2019/02/15	2	29.30	0	0.00	29.20	2	1,255	0.16%
2019/02/12	0	0.00	6	29.94	29.80	-6	1,298	-0.46%
2019/02/11	2	29.73	5	29.80	29.90	-3	1,305	-0.23%
2019/01/29	0	0.00	2	28.90	29.20	-2	1,296	-0.15%
2019/01/21	0	0.00	2	28.88	28.85	-2	1,459	-0.14%
2019/01/16	2	28.38	0	0.00	28.35	2	1,607	0.12%
2019/01/09	1	28.10	0	0.00	28.15	1	1,605	0.06%
2018/12/20	0	0.00	8	27.35	27.25	-8	1,785	-0.45%
2018/12/17	1	28.30	0	0.00	28.30	1	1,781	0.06%
2018/12/11	1	28.25	0	0.00	28.45	1	1,860	0.05%
2018/12/05	1	29.60	0	0.00	29.75	1	1,882	0.05%
2018/12/04	2	30.25	1	30.20	30.15	1	1,944	0.05%
2018/11/30	5	29.82	0	0.00	29.95	5	2,026	0.25%
2018/11/14	0	0.00	2	29.45	29.50	-2	2,200	-0.09%
2018/11/08	1	28.80	0	0.00	28.80	1	2,311	0.04%
2018/11/07	2	28.55	0	0.00	28.65	2	2,350	0.09%
2018/11/05	0	0.00	1	28.55	28.80	-1	2,513	-0.04%
2018/11/01	0	0.00	7	26.90	27.00	-7	3,140	-0.22%
2018/10/26	8	25.41	5	25.75	25.70	3	3,489	0.09%
2018/10/24	2	27.15	0	0.00	26.40	2	3,555	0.06%
2018/10/18	0	0.00	9	28.10	28.30	-9	3,578	-0.25%
2018/10/15	5	28.15	0	0.00	28.20	5	3,820	0.13%
2018/10/12	5	27.90	0	0.00	28.20	5	3,901	0.13%
2018/10/11	0	0.00	1	27.65	27.20	-1	4,065	-0.02%
2018/10/08	5	29.50	0	0.00	29.65	5	4,992	0.10%
2018/10/04	1	29.45	0	0.00	29.40	1	5,069	0.02%
2018/09/27	6	29.95	0	0.00	29.95	6	5,488	0.11%
2018/09/21	10	30.10	0	0.00	30.15	10	5,600	0.18%
2018/09/12	0	0.00	1	29.15	29.20	-1	5,701	-0.02%
2018/09/07	3	29.70	0	0.00	29.80	3	5,964	0.05%
2018/09/06	2	30.20	1	30.15	30.25	1	5,992	0.02%
2018/09/05	0	0.00	1	31.05	31.05	-1	6,064	-0.02%
2018/08/28	0	0.00	1	31.20	31.30	-1	6,421	-0.02%
2018/08/27	1	30.40	0	0.00	30.70	1	6,407	0.02%
2018/08/24	0	0.00	1	30.25	30.10	-1	6,430	-0.02%
2018/08/22	2	30.53	0	0.00	30.55	2	6,519	0.03%
2018/08/20	0	0.00	3	30.05	30.05	-3	6,568	-0.05%
2018/08/16	1	31.50	0	0.00	31.30	1	6,545	0.02%
2018/08/13	2	31.90	0	0.00	31.85	2	6,799	0.03%
2018/08/09	5	32.29	25	32.27	32.25	-20	6,717	-0.30%
2018/08/08	8	35.06	1	34.95	34.95	7	6,375	0.11%
2018/08/06	5	35.25	6	35.31	35.25	-1	6,028	-0.02%
2018/08/03	2	35.15	0	0.00	35.15	2	6,005	0.03%
2018/08/02	2	34.80	2	34.85	34.75	0	6,118	0.00%
2018/08/01	1	35.10	0	0.00	35.05	1	6,234	0.02%
2018/07/31	24	34.43	0	0.00	34.55	24	6,215	0.39%
2018/07/30	9	34.28	5	34.15	34.45	4	6,196	0.06%
2018/07/27	17	34.64	2	34.50	34.50	15	6,171	0.24%
2018/07/26	4	34.65	0	0.00	34.65	4	6,149	0.07%
2018/07/25	3	34.35	5	34.50	34.70	-2	6,156	-0.03%
2018/07/20	0	0.00	102	34.96	34.70	-102	6,010	-1.70%	大賣/鉅額交易
2018/07/19	0	0.00	3	35.13	35.20	-3	5,960	-0.05%
2018/07/18	102	36.83	10	36.13	35.50	92	5,928	1.55%	大買/
2018/07/17	14	37.51	116	36.62	36.60	-102	5,762	-1.77%	大賣/鉅額交易
2018/07/16	104	36.19	2	35.28	36.60	102	5,339	1.91%	大買/鉅額交易
2018/07/13	0	0.00	2	34.50	34.55	-2	4,786	-0.04%
2018/07/12	2	34.10	12	34.49	34.45	-10	4,748	-0.21%
2018/07/10	0	0.00	1	34.00	34.25	-1	4,786	-0.02%
2018/07/09	8	34.40	2	34.00	33.85	6	4,843	0.12%
2018/07/06	11	33.70	2	33.70	34.20	9	4,826	0.19%
2018/07/05	17	34.80	22	34.85	34.10	-5	4,768	-0.10%
2018/07/04	1	34.40	1	34.30	34.35	0	4,750	0.00%
2018/07/03	10	33.80	0	0.00	33.80	10	4,754	0.21%
2018/06/29	0	0.00	4	34.00	34.25	-4	4,793	-0.08%
2018/06/27	0	0.00	1	34.05	33.90	-1	4,847	-0.02%
2018/06/26	0	0.00	1	33.85	33.90	-1	4,891	-0.02%
2018/06/25	0	0.00	1	34.45	34.35	-1	4,966	-0.02%
2018/06/19	2	33.95	0	0.00	33.95	2	5,243	0.04%
2018/06/15	3	34.97	2	34.85	34.45	1	5,246	0.02%
2018/06/14	0	0.00	2	34.35	34.55	-2	5,173	-0.04%
2018/06/13	1	34.55	0	0.00	34.45	1	5,513	0.02%
2018/06/12	0	0.00	1	34.00	34.05	-1	5,732	-0.02%
2018/06/06	5	33.50	0	0.00	33.40	5	6,089	0.08%
2018/06/05	2	33.65	1	33.60	33.55	1	6,100	0.02%
2018/06/01	1	32.95	0	0.00	33.15	1	6,206	0.02%
2018/05/30	1	33.00	1	33.10	33.05	0	6,207	0.00%
2018/05/29	1	32.80	1	33.00	32.75	0	6,144	0.00%
2018/05/28	0	0.00	1	33.25	33.15	-1	6,108	-0.02%
2018/05/24	0	0.00	2	33.50	33.50	-2	6,061	-0.03%
2018/05/23	2	33.85	0	0.00	33.90	2	6,042	0.03%
2018/05/22	3	34.45	2	34.45	34.30	1	6,002	0.02%
2018/05/21	0	0.00	2	33.78	34.15	-2	5,877	-0.03%
2018/05/18	0	0.00	8	33.50	33.40	-8	5,764	-0.14%
2018/05/17	1	33.60	2	33.90	33.70	-1	5,793	-0.02%
2018/05/16	0	0.00	5	33.20	33.05	-5	5,779	-0.09%
2018/05/15	1	32.85	0	0.00	33.00	1	5,915	0.02%
2018/05/11	1	33.75	1	33.85	33.70	0	5,881	0.00%
2018/05/10	17	33.71	21	33.65	33.55	-4	5,847	-0.07%
2018/05/09	3	32.92	5	32.95	33.00	-2	5,625	-0.04%
2018/05/08	6	32.25	0	0.00	32.15	6	5,456	0.11%
2018/05/07	0	0.00	2	32.08	32.00	-2	5,402	-0.04%
2018/05/04	0	0.00	2	32.03	32.00	-2	5,384	-0.04%
2018/05/03	0	0.00	288	31.85	31.95	-288	5,365	-5.37%	大賣/鉅額交易
2018/05/02	0	0.00	1	31.95	31.85	-1	5,367	-0.02%
2018/04/30	0	0.00	1	31.90	31.85	-1	5,336	-0.02%
2018/04/27	1	31.60	0	0.00	31.60	1	5,326	0.02%
2018/04/25	2	31.15	0	0.00	31.35	2	5,306	0.04%
2018/04/24	1	31.20	0	0.00	31.40	1	5,305	0.02%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/16	2	31.65	11	31.68	31.55	-9	5,253	-0.17%
2018/04/13	7	32.31	11	32.00	31.95	-4	5,233	-0.08%
2018/04/11	6	32.56	0	0.00	32.55	6	5,339	0.11%
2018/04/10	5	32.70	4	32.89	32.40	1	5,303	0.02%
2018/04/03	0	0.00	2	32.00	32.05	-2	5,113	-0.04%
2018/04/02	10	32.15	0	0.00	32.00	10	5,080	0.20%
2018/03/31	0	0.00	1	31.90	31.95	-1	5,059	-0.02%
2018/03/30	0	0.00	3	32.12	31.90	-3	5,051	-0.06%
2018/03/29	0	0.00	3	31.95	31.85	-3	5,005	-0.06%
2018/03/28	4	31.90	1	31.80	31.75	3	5,058	0.06%
2018/03/27	1	32.05	0	0.00	31.65	1	5,066	0.02%
2018/03/26	13	31.92	4	31.98	31.70	9	5,282	0.17%
2018/03/23	4	31.06	79	30.83	31.75	-75	5,348	-1.40%
2018/03/22	8	31.50	4	31.60	31.30	4	5,213	0.08%
2018/03/21	11	32.03	10	31.91	31.80	1	5,155	0.02%
2018/03/20	11	31.56	8	31.43	31.80	3	5,128	0.06%
2018/03/19	12	31.97	5	31.75	31.45	7	5,051	0.14%
2018/03/16	2	31.15	5	31.10	31.30	-3	4,629	-0.06%
2018/03/15	9	30.78	1	30.70	30.70	8	4,303	0.19%
2018/03/14	6	30.38	0	0.00	30.30	6	4,206	0.14%
2018/03/13	4	30.20	0	0.00	30.35	4	4,003	0.10%
2018/03/07	0	0.00	1	28.90	28.75	-1	3,778	-0.03%
2018/03/06	0	0.00	3	28.40	28.45	-3	3,720	-0.08%
2018/03/05	1	28.10	0	0.00	28.30	1	3,809	0.03%
2018/02/23	1	26.95	1	27.15	27.40	0	4,253	0.00%
2018/02/22	0	0.00	2	26.70	26.70	-2	4,301	-0.05%
2018/02/12	2	25.45	2	25.70	25.90	0	4,359	0.00%
2018/02/09	0	0.00	73	24.71	25.05	-73	4,411	-1.65%
2018/02/08	0	0.00	100	25.62	25.60	-100	4,376	-2.29%
2018/02/07	10	26.46	5	26.80	26.15	5	4,319	0.12%
2018/02/06	0	0.00	5	27.45	27.45	-5	4,217	-0.12%
2018/01/29	4	28.70	0	0.00	28.65	4	4,656	0.09%
2018/01/26	0	0.00	1	28.75	28.70	-1	4,743	-0.02%
2018/01/25	1	28.95	0	0.00	28.75	1	4,845	0.02%
2018/01/24	0	0.00	3	28.75	28.90	-3	5,047	-0.06%
2018/01/19	0	0.00	4	29.00	28.95	-4	5,418	-0.07%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	10	28.85	11	29.17	28.90	-1	5,670	-0.02%
2018/01/12	14	28.40	10	28.50	28.55	4	6,392	0.06%
2018/01/11	0	0.00	1	28.10	28.20	-1	6,747	-0.01%
2018/01/10	5	28.08	2	28.00	28.15	3	7,126	0.04%
2018/01/09	2	28.05	4	28.33	28.40	-2	7,647	-0.03%
2018/01/08	6	28.06	46	28.18	28.05	-40	7,961	-0.50%
2018/01/05	5	30.10	0	0.00	30.05	5	7,849	0.06%
2018/01/03	0	0.00	5	30.20	30.15	-5	8,070	-0.06%