矽格 (6257)-台新-建北券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,006張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/11/26	2	71.20	0	0.00	71.20	2	4,262	0.05%
2024/11/22	1	72.30	0	0.00	71.50	1	4,242	0.02%
2024/11/19	0	71.70	0	0.00	71.50	0	4,238	0.00%
2024/11/18	1	71.30	0	0.00	70.60	1	4,245	0.02%
2024/11/14	2	72.50	0	0.00	72.90	2	4,234	0.05%
2024/11/12	3	73.20	1	73.10	72.80	2	4,194	0.05%
2024/11/11	1	74.99	1	74.00	75.00	0	4,173	0.00%
2024/11/08	2	74.20	4	74.30	74.40	-2	4,199	-0.05%
2024/11/07	2	74.55	1	74.70	74.60	1	4,215	0.02%
2024/11/06	2	73.50	1	73.20	73.50	1	4,214	0.02%
2024/11/04	3	72.20	0	0.00	71.60	3	4,277	0.07%
2024/11/01	12	72.58	1	72.50	72.80	11	4,347	0.25%
2024/10/30	7	74.17	4	74.40	73.70	3	4,323	0.07%
2024/10/29	1	76.70	1	77.80	77.60	0	4,232	0.00%
2024/10/28	1.1	79.03	2	80.15	79.30	-0.9	4,280	-0.02%
2024/10/24	1	79.60	14	79.21	78.60	-13	4,297	-0.30%
2024/10/23	0	0.00	15	79.60	79.40	-15	4,294	-0.35%
2024/10/22	0	0.00	4.2	78.54	79.30	-4.2	4,289	-0.10%
2024/10/21	2	78.00	1	78.10	78.30	1	4,313	0.02%
2024/10/17	1	79.30	0	0.00	78.70	1	4,358	0.02%
2024/10/16	0	79.00	2	78.95	79.00	-2	4,356	-0.05%
2024/10/15	1	79.50	0.1	79.30	79.10	0.9	4,385	0.02%
2024/10/14	1.1	77.60	3	78.00	79.10	-1.9	4,296	-0.04%
2024/10/11	0	0.00	2	77.45	77.70	-2	4,289	-0.05%
2024/10/09	1	76.10	0	0.00	76.00	1	4,330	0.02%
2024/10/08	3	75.60	0	0.00	75.40	3	4,298	0.07%
2024/10/07	2	75.40	1	75.50	75.00	1	4,311	0.02%
2024/10/04	1	74.20	0	0.00	74.20	1	4,353	0.02%
2024/09/30	2	76.75	0	0.00	75.70	2	4,440	0.05%
2024/09/27	1	77.60	0	0.00	77.30	1	4,406	0.02%
2024/09/26	17	77.99	0	0.00	77.20	17	4,405	0.39%
2024/09/25	5	78.96	8.1	78.39	78.40	-3.1	4,302	-0.07%
2024/09/24	23	77.05	12	76.19	76.80	11	4,182	0.26%
2024/09/23	0	0.00	1	74.20	74.20	-1	4,102	-0.02%
2024/09/20	3	74.73	1	75.00	73.90	2	4,142	0.05%
2024/09/19	2	73.80	1	74.00	74.40	1	4,188	0.02%
2024/09/16	1	74.40	1	74.70	74.50	0	4,270	0.00%
2024/09/13	1	74.00	0	0.00	73.90	1	4,286	0.02%
2024/09/12	1	74.40	1	74.90	75.00	0	4,295	0.00%
2024/09/11	4	74.18	0	0.00	73.30	4	4,293	0.09%
2024/09/10	17	75.19	18	74.81	74.50	-1	4,252	-0.02%
2024/09/09	1	74.00	1	73.80	74.10	0	4,222	0.00%
2024/09/06	0	74.30	0	0.00	74.30	0	4,262	0.00%
2024/09/05	3	74.50	3	74.60	74.50	0	4,255	0.00%
2024/09/04	0	75.00	0	0.00	74.20	0	4,229	0.00%
2024/09/03	1	78.20	1	77.80	77.70	0	4,188	0.00%
2024/08/30	13	80.56	11	78.86	78.10	2	4,192	0.05%
2024/08/29	0	0.00	2	76.90	77.70	-2	4,005	-0.05%
2024/08/27	0	73.70	0	0.00	74.10	0	3,976	0.00%
2024/08/23	0	73.60	0	0.00	74.10	0	4,091	0.00%
2024/08/22	1	74.20	0	0.00	73.70	1	4,129	0.02%
2024/08/21	0	74.30	0	0.00	74.20	0	4,187	0.00%
2024/08/20	2	74.70	3	74.53	74.50	-1	4,242	-0.02%
2024/08/19	0	72.70	0	0.00	74.20	0	4,347	0.00%
2024/08/16	0	72.69	0	0.00	72.40	0	4,472	0.00%
2024/08/15	1	71.80	0	0.00	71.80	1	4,560	0.02%
2024/08/14	0	72.50	0	0.00	72.20	0	4,703	0.00%
2024/08/13	5	71.66	0	0.00	71.80	5	4,855	0.10%
2024/08/12	0	71.10	0	0.00	72.10	0	5,165	0.00%
2024/08/09	0	70.60	1	71.00	70.20	-1	5,189	-0.02%
2024/08/08	1.1	69.30	0	0.00	68.70	1.1	5,166	0.02%
2024/08/07	0	69.30	0	0.00	69.80	0	5,151	0.00%
2024/08/06	1	67.67	2	65.90	67.50	-1	5,153	-0.02%
2024/08/05	3	68.50	11	66.90	66.90	-8	5,114	-0.16%
2024/08/02	2	75.20	1	75.30	74.30	1	5,074	0.02%
2024/08/01	1	77.80	0	0.00	76.90	1	5,144	0.02%
2024/07/31	1	77.78	1	77.40	76.80	0	5,129	0.00%
2024/07/30	0	72.30	0	0.00	74.00	0	5,129	0.00%
2024/07/29	1	73.92	1	75.20	73.40	0	5,368	0.00%
2024/07/26	0	75.30	0	0.00	75.40	0	5,437	0.00%
2024/07/23	0	76.90	0	0.00	76.80	0	5,469	0.00%
2024/07/22	0	77.00	1	77.30	76.00	-1	5,478	-0.02%
2024/07/19	1	78.81	0	0.00	78.30	1	5,436	0.02%
2024/07/18	1	79.90	0	0.00	81.00	1	5,414	0.02%
2024/07/17	1	81.40	6	81.55	81.70	-5	5,387	-0.09%
2024/07/16	0	0.00	2	82.30	82.20	-2	5,420	-0.04%
2024/07/15	0	81.30	0	0.00	80.80	0	5,415	0.00%
2024/07/12	6	80.90	1.3	80.56	80.60	4.7	5,418	0.09%
2024/07/11	0	0.00	1.1	81.82	82.30	-1.1	5,417	-0.02%
2024/07/10	0	0.00	2	79.80	80.00	-2	5,382	-0.04%
2024/07/09	1	79.10	0	0.00	79.40	1	5,399	0.02%
2024/07/08	0	78.30	1	80.10	79.40	-1	5,433	-0.02%
2024/07/05	0	77.50	4	78.80	78.40	-4	5,419	-0.07%
2024/07/04	0	76.50	9	76.91	77.90	-9	5,401	-0.17%
2024/07/03	0	76.70	11	76.49	76.00	-11	5,412	-0.20%
2024/07/02	0	76.40	11	75.42	75.20	-11	5,452	-0.20%
2024/07/01	1	76.60	1	76.40	76.10	0	5,432	0.00%
2024/06/28	1	77.51	1	78.50	76.80	0	5,493	0.00%
2024/06/27	4	75.88	1	76.70	76.70	3	5,471	0.06%
2024/06/26	6	78.84	1	79.20	78.40	5	5,595	0.09%
2024/06/25	3	78.34	6	79.02	79.40	-3	5,803	-0.05%
2024/06/24	4	80.93	3	81.50	79.90	1	5,915	0.02%
2024/06/21	3	82.00	4	82.10	82.00	-1	5,919	-0.02%
2024/06/20	4	81.10	2	80.90	81.50	2	5,940	0.03%
2024/06/19	0	0.00	25	80.30	80.30	-25	6,053	-0.41%
2024/06/17	1	80.50	1	81.10	80.50	0	6,544	0.00%
2024/06/14	30	81.17	31	81.31	81.30	-1	6,677	-0.01%
2024/06/13	1	81.40	4	81.05	81.40	-3	6,814	-0.04%
2024/06/12	3	79.80	1	80.10	80.00	2	6,836	0.03%
2024/06/11	0	0.00	1.2	80.20	79.50	-1.2	6,895	-0.02%
2024/06/07	2	80.90	0	0.00	79.90	2	6,947	0.03%
2024/06/06	5	82.04	3	82.10	81.00	2	6,963	0.03%
2024/06/05	0	0.00	6	80.40	80.00	-6	6,889	-0.09%
2024/06/04	1	80.70	4	80.38	80.90	-3	7,010	-0.04%
2024/06/03	1	78.41	0	0.00	80.10	1	7,140	0.01%
2024/05/31	4	79.18	0	0.00	78.70	4	7,186	0.06%
2024/05/30	4	80.30	12	80.58	79.90	-8	7,162	-0.11%
2024/05/29	1	81.20	2	81.45	81.50	-1	7,179	-0.01%
2024/05/28	0	80.90	3	80.87	81.20	-3	7,254	-0.04%
2024/05/27	11	81.40	13	80.66	80.50	-2	7,244	-0.03%
2024/05/24	15	78.58	1	80.40	80.40	14	7,294	0.19%
2024/05/23	0	78.90	1	79.10	78.00	-1	7,349	-0.01%
2024/05/22	3	79.24	0	0.00	79.10	3	7,566	0.04%
2024/05/21	0	79.50	2	79.70	79.00	-2	7,505	-0.03%
2024/05/20	3	80.40	6	79.35	79.00	-3	7,431	-0.04%
2024/05/17	2.1	79.03	2	79.60	78.00	0.1	7,337	0.00%
2024/05/16	28	81.15	25	82.11	81.30	3	7,216	0.04%
2024/05/15	2	77.40	3	77.47	77.40	-1	6,970	-0.01%
2024/05/14	0	0.00	0.1	76.70	77.00	-0.1	6,949	0.00%
2024/05/13	18.1	77.06	17	76.32	76.50	1.1	6,926	0.02%
2024/05/10	0	0.00	2	76.60	76.20	-2	6,920	-0.03%
2024/05/09	3	77.23	15	77.90	77.10	-12	6,887	-0.17%
2024/05/08	24	77.80	23.7	78.10	78.30	0.3	6,858	0.00%
2024/05/07	24	77.88	8	78.08	77.80	16	6,807	0.24%
2024/05/06	29	77.20	2.2	77.05	77.10	26.9	6,698	0.40%
2024/05/03	2	77.40	3	77.13	76.40	-1	6,707	-0.01%
2024/05/02	22	77.82	30	77.23	77.40	-8	6,637	-0.12%
2024/04/30	4	73.00	3	73.87	74.20	1	6,367	0.02%
2024/04/29	0	72.00	0	0.00	72.90	0	6,295	0.00%
2024/04/26	1	71.40	1	71.30	71.50	0	6,386	0.00%
2024/04/24	16	70.25	15	70.30	70.40	1	6,374	0.02%
2024/04/23	1	68.50	0	0.00	68.30	1	6,362	0.02%
2024/04/22	5	68.21	2	68.55	68.30	3	6,358	0.05%
2024/04/19	0	71.00	1	70.40	70.50	-1	6,293	-0.02%
2024/04/18	1	71.62	12	72.00	71.50	-11	6,215	-0.18%
2024/04/17	10.2	71.62	2	71.30	72.60	8.2	6,201	0.13%
2024/04/16	22	70.34	10	69.90	70.60	12	6,136	0.20%
2024/04/15	10	72.00	10	71.90	72.00	0	6,060	0.00%
2024/04/12	21	73.45	17.1	73.02	73.20	4	6,030	0.07%
2024/04/11	9	72.54	8	72.66	72.80	1	5,949	0.02%
2024/04/10	0	71.40	1.1	72.02	72.40	-1.1	5,892	-0.02%
2024/04/09	2	71.35	0	0.00	71.10	2	5,828	0.03%
2024/04/08	12	71.03	0	0.00	70.80	12	5,787	0.21%
2024/04/03	1	71.81	0	0.00	71.80	1	5,763	0.02%
2024/04/02	4	72.17	10	72.07	73.00	-6	5,753	-0.10%
2024/04/01	8	71.81	0	0.00	71.60	8	5,670	0.14%
2024/03/29	3	71.01	71	71.14	71.00	-68	5,597	-1.21%
2024/03/28	54	72.81	16	73.43	72.00	38	5,390	0.71%
2024/03/27	1	73.15	2.1	73.45	73.80	-1	5,144	-0.02%
2024/03/26	0	72.30	0	0.00	71.00	0	4,978	0.00%
2024/03/25	2	73.39	0	0.00	72.30	2	4,974	0.04%
2024/03/22	18	73.23	24	72.33	72.40	-6	4,944	-0.12%
2024/03/21	25	76.62	12	76.82	74.70	13	4,910	0.27%
2024/03/20	11	76.45	8	77.16	75.60	3	5,085	0.06%
2024/03/19	0	72.70	1	73.40	73.50	-1	5,072	-0.02%
2024/03/18	0	70.80	4.1	71.56	72.10	-4.1	4,948	-0.08%
2024/03/15	0	0.00	4	69.25	68.80	-4	4,832	-0.08%
2024/03/14	30	69.00	0	0.00	68.80	30	4,777	0.63%
2024/03/13	1	69.80	0	0.00	70.10	1	4,716	0.02%
2024/03/12	7	69.47	7	69.63	69.90	0	4,674	0.00%
2024/03/11	0	69.00	0.2	69.00	68.40	-0.1	4,698	0.00%
2024/03/08	12	70.37	14	70.97	69.00	-2	4,758	-0.04%
2024/03/07	16	70.31	23	71.28	69.60	-7	4,727	-0.15%
2024/03/06	0	69.30	2	69.30	70.20	-2	4,786	-0.04%
2024/03/05	1	67.41	0	0.00	68.10	1	4,965	0.02%
2024/03/04	4	68.25	4	67.70	67.90	0	5,024	0.00%
2024/03/01	14.1	68.28	0	0.00	67.20	14.1	4,971	0.28%
2024/02/27	14.1	69.77	5	70.02	70.00	9.1	4,781	0.19%
2024/02/26	7.2	73.44	9	72.60	72.30	-1.9	4,667	-0.04%
2024/02/23	68.1	73.23	77	72.62	72.50	-8.9	4,542	-0.20%
2024/02/22	1	70.50	7	70.67	70.80	-6	4,207	-0.14%
2024/02/20	4.1	68.28	5	69.74	68.20	-0.9	4,144	-0.02%
2024/02/19	5	70.00	10	70.00	70.00	-5	4,099	-0.12%
2024/02/16	0	0.00	0	69.50	69.50	0	4,088	0.00%
2024/02/15	0	67.00	1	67.80	68.20	-1	4,032	-0.02%
2024/02/02	0	0.00	1	65.90	65.70	-1	3,999	-0.03%
2024/02/01	0.1	66.90	0	0.00	66.60	0.1	3,997	0.00%
2024/01/31	2	67.65	0	0.00	67.70	2	4,025	0.05%
2024/01/30	1	67.00	0	0.00	66.50	1	4,054	0.02%
2024/01/26	4	67.90	4	68.08	67.20	0	4,139	0.00%
2024/01/25	2	68.90	3	68.73	68.70	-1	4,117	-0.02%
2024/01/23	1	67.70	1	68.30	68.10	0	4,111	0.00%
2024/01/22	12	68.41	6	68.48	68.00	6	4,084	0.15%
2024/01/19	1.1	66.21	0	0.00	66.50	1.1	3,970	0.03%
2024/01/18	0.3	65.13	0	0.00	65.30	0.3	4,006	0.01%
2024/01/17	0.1	65.50	1	65.90	65.80	-0.9	4,124	-0.02%
2024/01/09	3	64.53	0	0.00	64.40	3	4,482	0.07%
2024/01/03	0	64.70	0	0.00	65.00	0	4,664	0.00%
2024/01/02	0	0.00	3	65.07	64.60	-3	4,648	-0.06%
2023/12/29	0.1	65.50	0	0.00	65.20	0.1	4,647	0.00%
2023/12/28	1.1	67.01	10	66.60	66.00	-8.9	4,599	-0.19%
2023/12/27	3.1	67.27	0	0.00	67.30	3.1	4,574	0.07%
2023/12/26	0	0.00	2	67.00	66.80	-2	4,565	-0.04%
2023/12/25	0.5	66.40	1	66.20	66.40	-0.5	4,552	-0.01%
2023/12/22	1	68.50	5	68.10	68.00	-4	4,508	-0.09%
2023/12/21	4	68.68	3	68.43	68.10	1	4,515	0.02%
2023/12/20	2	67.60	2	68.70	68.80	0	4,488	0.00%
2023/12/19	10	67.20	1	68.50	67.80	9	4,433	0.20%
2023/12/18	2	68.35	3	67.97	68.50	-1	4,437	-0.02%
2023/12/15	25	69.22	20	68.08	67.20	5	4,545	0.11%
2023/12/14	26	69.24	27	69.33	71.90	-1	4,467	-0.02%
2023/12/13	0	0.00	1	66.50	66.40	-1	4,163	-0.02%
2023/12/12	3	66.40	0	0.00	65.80	3	4,245	0.07%
2023/12/11	1	65.00	0	0.00	65.00	1	4,209	0.02%
2023/12/07	1	65.80	2	65.35	64.60	-1	4,183	-0.02%
2023/12/06	2	65.70	5	64.74	65.40	-3	4,158	-0.07%
2023/12/05	4	65.15	4	65.13	65.50	0	4,084	0.00%
2023/12/04	2	66.00	2	65.90	66.00	0	4,013	0.00%
2023/12/01	11	64.72	9	64.89	65.80	2	3,943	0.05%
2023/11/30	6	63.95	44	64.04	63.80	-38	3,722	-1.02%
2023/11/29	5	62.16	17	61.95	62.00	-12	3,478	-0.34%
2023/11/28	5	60.60	0	0.00	60.60	5	3,403	0.15%
2023/11/22	0	0.00	0.5	61.00	60.90	-0.5	3,537	-0.01%
2023/11/21	2	61.30	2	60.95	60.70	0	3,565	0.00%
2023/11/20	0.5	61.10	0	0.00	61.40	0.5	3,673	0.01%
2023/11/17	2	62.20	3	61.60	61.00	-1	3,803	-0.03%
2023/11/16	2	61.50	0	0.00	61.50	2	3,785	0.05%
2023/11/15	2	61.50	0	0.00	60.90	2	3,836	0.05%
2023/11/14	1	60.80	1	61.50	61.50	0	3,792	0.00%
2023/11/13	0	0.00	2	60.60	60.50	-2	3,777	-0.05%
2023/11/10	1	60.80	4	60.10	60.20	-3	3,769	-0.08%
2023/11/09	0	0.00	1	61.10	60.80	-1	3,748	-0.03%
2023/11/08	0	0.00	4	61.60	61.40	-4	3,736	-0.11%
2023/11/06	8	61.40	0	0.00	61.50	8	3,649	0.22%
2023/11/03	4	61.30	2	61.20	61.50	2	3,596	0.06%
2023/11/02	0	0.00	2.4	60.38	60.90	-2.4	3,546	-0.07%
2023/10/31	1	60.70	2	60.15	59.30	-1	3,490	-0.03%
2023/10/30	1	59.90	0	0.00	59.90	1	3,486	0.03%
2023/10/27	1	59.50	1	59.50	59.40	0	3,500	0.00%
2023/10/26	11	60.55	0	0.00	60.20	11	3,491	0.32%
2023/10/25	7	61.71	21.2	61.44	62.00	-14.2	3,448	-0.41%
2023/10/24	0	0.00	1	60.60	60.70	-1	3,402	-0.03%
2023/10/23	3	60.00	3	60.60	59.90	0	3,432	0.00%
2023/10/20	4	60.48	4	60.98	60.80	0	3,445	0.00%
2023/10/19	17	60.52	10	60.53	60.70	7	3,413	0.21%
2023/10/18	11	60.12	10	59.66	60.00	1	3,342	0.03%
2023/10/17	0	0.00	2	60.55	60.70	-2	3,292	-0.06%
2023/10/16	2	59.15	18	59.25	59.20	-16	3,230	-0.50%
2023/10/13	6	59.15	7.4	59.86	60.00	-1.4	3,223	-0.04%
2023/10/12	6	57.98	0	0.00	58.30	6	3,118	0.19%
2023/10/11	3	58.30	1	58.20	57.80	2	3,134	0.06%
2023/10/05	3	57.87	0	0.00	57.60	3	3,142	0.10%
2023/09/28	1	57.10	0	0.00	57.40	1	3,183	0.03%
2023/09/27	0.2	57.00	0	0.00	56.90	0.2	3,296	0.00%
2023/09/20	9	58.61	13.1	59.33	58.00	-4.1	3,167	-0.13%
2023/09/19	6.2	60.36	31	60.73	60.80	-24.8	2,973	-0.83%
2023/09/18	2	57.80	0	0.00	58.80	2	2,660	0.08%
2023/09/15	2	58.00	0	0.00	58.00	2	2,635	0.08%
2023/09/14	2	57.10	0.1	56.80	57.20	1.9	2,512	0.08%
2023/09/06	0	0.00	6	58.05	58.20	-6	2,480	-0.24%
2023/09/01	1	57.00	1	57.40	57.10	0	2,446	0.00%
2023/08/31	0	0.00	2	57.70	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	2	56.60	56.90	-2	2,385	-0.08%
2023/08/29	3.2	56.01	3	56.00	56.40	0.2	2,351	0.01%
2023/08/28	1	55.70	0	0.00	56.00	1	2,336	0.04%
2023/08/25	0	0.00	2	56.60	56.60	-2	2,319	-0.09%
2023/08/24	18	56.14	22	56.51	56.10	-4	2,284	-0.18%
2023/08/23	0	0.00	2.4	54.88	55.40	-2.4	2,157	-0.11%
2023/08/22	0	0.00	0.1	53.00	52.60	-0.1	2,032	0.00%
2023/08/21	1	52.60	0.1	53.10	52.50	0.9	1,991	0.05%
2023/08/18	0.1	51.30	0	0.00	51.50	0.1	1,923	0.01%
2023/08/10	1	52.10	0	0.00	51.90	1	1,894	0.05%
2023/08/08	2.1	52.51	0	0.00	52.70	2.1	1,879	0.11%
2023/08/01	5.1	52.49	0	0.00	52.00	5.1	1,856	0.27%
2023/07/31	13.3	52.83	0.3	53.10	52.90	13.1	1,835	0.71%
2023/07/28	0.4	53.53	0	0.00	53.70	0.4	1,808	0.02%
2023/07/27	18	52.59	3.2	52.83	52.30	14.8	1,778	0.83%
2023/07/26	5	57.30	6	57.47	57.00	-1	1,700	-0.06%
2023/07/25	2	57.25	38	57.47	57.50	-36	1,640	-2.19%
2023/07/24	0	0.00	2	57.50	57.50	-2	1,629	-0.12%
2023/07/21	8	58.16	2	57.70	58.30	6	1,610	0.37%
2023/07/19	1	58.90	2	58.20	58.00	-1	1,577	-0.06%
2023/07/18	2.1	58.69	1	58.80	58.50	1.1	1,543	0.07%
2023/07/17	2	59.00	0	0.00	58.90	2	1,536	0.13%
2023/07/13	3	58.20	6	58.20	57.60	-3	1,483	-0.20%
2023/07/10	0	0.00	2	56.60	56.50	-2	1,454	-0.14%
2023/07/06	4	58.40	0	0.00	57.80	4	1,433	0.28%
2023/07/05	2.1	57.73	3	58.17	58.20	-0.9	1,396	-0.07%
2023/06/27	1	54.90	1	55.10	54.90	0	1,328	0.00%
2023/06/21	4	55.43	0	0.00	55.50	4	1,324	0.30%
2023/06/20	1	55.50	50	55.50	55.90	-49	1,307	-3.75%
2023/06/19	1	56.00	0	0.00	55.90	1	1,313	0.08%
2023/06/16	5	55.80	0	0.00	56.00	5	1,326	0.38%
2023/06/12	2	55.00	0	0.00	55.40	2	1,349	0.15%
2023/06/09	50	54.96	1	55.10	55.10	49	1,345	3.64%
2023/06/08	0	0.00	1	55.50	55.60	-1	1,345	-0.07%
2023/06/07	0	0.00	81	55.70	55.60	-81	1,363	-5.94%
2023/06/05	0	0.00	0.2	55.70	55.80	-0.2	1,470	-0.01%
2023/05/26	21	54.60	0	0.00	54.30	21	1,600	1.31%
2023/05/25	0	0.00	1	53.70	53.90	-1	1,594	-0.06%
2023/05/24	2	53.85	0.4	53.90	54.10	1.6	1,602	0.10%
2023/05/19	9	53.80	0	0.00	53.90	9	1,627	0.55%
2023/05/12	1	52.80	0	0.00	52.90	1	1,644	0.06%
2023/05/11	0.1	52.80	0	0.00	52.70	0.1	1,642	0.01%
2023/05/08	0	53.20	0	0.00	53.10	0	1,651	0.00%
2023/05/05	0.4	53.40	2.7	53.25	53.20	-2.3	1,662	-0.14%
2023/04/28	3	52.00	0	0.00	52.10	3	1,772	0.17%
2023/04/27	0.8	51.10	0	0.00	51.50	0.8	1,760	0.04%
2023/04/26	0.8	52.30	0	0.00	52.30	0.8	1,710	0.04%
2023/04/21	0.7	53.60	0	0.00	53.20	0.7	1,667	0.04%
2023/04/20	0	0.00	2	54.60	54.20	-2	1,643	-0.12%
2023/04/17	0.1	55.50	1	55.20	55.40	-0.9	1,626	-0.06%
2023/04/11	0.1	55.50	0	0.00	55.60	0.1	1,574	0.01%
2023/04/10	2	55.30	0	0.00	55.30	2	1,573	0.13%
2023/03/31	3.2	56.04	0	0.00	55.90	3.2	1,549	0.20%
2023/03/30	1	55.60	0	0.00	55.80	1	1,509	0.07%
2023/03/29	3	55.50	0	0.00	55.30	3	1,509	0.20%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/17	0	0.00	1	55.60	55.80	-1	1,520	-0.07%
2023/03/14	0	0.00	2	55.35	55.40	-2	1,480	-0.14%
2023/03/13	0.1	55.50	0	0.00	55.60	0.1	1,489	0.01%
2023/03/10	1.1	55.87	0	0.00	55.70	1.1	1,475	0.07%
2023/03/09	4	55.70	2	55.50	55.60	2	1,470	0.14%
2023/03/08	1	56.00	0.1	56.10	56.10	0.9	1,438	0.06%
2023/03/07	10.1	56.80	2	56.25	56.90	8.1	1,341	0.60%
2023/03/02	0	0.00	2	54.20	54.10	-2	1,214	-0.16%
2023/03/01	0	0.00	1	53.00	54.10	-1	1,194	-0.08%
2023/02/24	0	0.00	1	53.40	53.40	-1	1,168	-0.09%
2023/02/23	2	53.30	2	53.00	53.20	0	1,155	0.00%
2023/02/22	20	52.50	0	0.00	52.70	20	1,148	1.74%
2023/02/20	1	51.90	1	51.70	52.10	0	1,167	0.00%
2023/02/17	3	51.67	0	0.00	51.60	3	1,191	0.25%
2023/02/16	0	0.00	1	51.40	51.60	-1	1,203	-0.08%
2023/02/13	0	51.90	0	0.00	51.90	0	1,222	0.00%
2023/02/06	0.1	51.90	0	0.00	51.80	0.1	1,294	0.01%
2023/02/01	5	51.40	1	51.30	51.40	4	1,253	0.32%
2023/01/16	0	0.00	1	49.15	49.45	-1	1,214	-0.08%
2023/01/04	1	48.70	0	0.00	48.60	1	1,344	0.07%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/21	5	48.45	0	0.00	48.20	5	1,499	0.33%
2022/12/20	2	49.15	0	0.00	48.25	2	1,528	0.13%
2022/12/19	5	49.65	0	0.00	49.45	5	1,545	0.32%
2022/12/05	1	50.00	0	0.00	50.90	1	1,520	0.07%
2022/12/02	5	50.50	0	0.00	50.50	5	1,514	0.33%
2022/11/30	0	0.00	1	50.50	50.20	-1	1,554	-0.06%
2022/11/24	1	49.85	0	0.00	50.10	1	1,606	0.06%
2022/11/14	0	0.00	2	49.70	49.80	-2	1,653	-0.12%
2022/11/10	0	0.00	10	48.80	49.20	-10	1,640	-0.61%
2022/11/07	1	48.75	0	0.00	48.85	1	1,670	0.06%
2022/11/02	0	0.00	2	47.80	48.05	-2	1,716	-0.12%
2022/10/19	2	46.10	2	46.10	46.10	0	1,911	0.00%
2022/10/18	2	46.15	3	45.33	46.50	-1	1,896	-0.05%
2022/10/14	1	43.65	0	0.00	43.70	1	1,893	0.05%
2022/10/13	0	0.00	10	43.00	42.00	-10	1,948	-0.51%
2022/10/11	1	43.50	0	0.00	43.40	1	1,966	0.05%
2022/10/05	3	45.30	0	0.00	45.00	3	2,116	0.14%
2022/09/30	0	0.00	2	42.70	42.50	-2	2,188	-0.09%
2022/09/28	2	42.18	0	0.00	42.00	2	2,260	0.09%
2022/09/26	0	0.00	10	44.25	43.80	-10	2,309	-0.43%
2022/09/07	0	0.00	10	47.65	47.60	-10	2,805	-0.36%
2022/09/05	0	0.00	6	49.95	49.80	-6	2,825	-0.21%
2022/08/30	2	51.00	0	0.00	50.90	2	3,107	0.06%
2022/08/26	0	0.00	3	51.90	51.90	-3	3,183	-0.09%
2022/08/25	0	0.00	2	50.70	50.70	-2	3,155	-0.06%
2022/08/23	0	0.00	1	50.80	50.50	-1	3,206	-0.03%
2022/08/19	0	0.00	2	51.70	51.70	-2	3,195	-0.06%
2022/08/17	1	51.50	0	0.00	51.50	1	3,168	0.03%
2022/08/16	1.4	51.61	0	0.00	51.20	1.4	3,180	0.04%
2022/08/15	0	0.00	5	51.50	51.50	-5	3,187	-0.16%
2022/08/12	1	51.20	3	51.13	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	4	50.50	50.30	-4	3,155	-0.13%
2022/08/10	0	0.00	2	49.80	49.60	-2	3,146	-0.06%
2022/08/09	2	49.80	0	0.00	49.90	2	3,154	0.06%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0	0.00	2	49.50	49.35	-2	3,114	-0.06%
2022/08/04	0.2	49.06	0	0.00	48.80	0.2	3,122	0.01%
2022/08/03	7.1	49.14	0	0.00	49.10	7.1	3,105	0.23%
2022/07/28	0.1	49.95	0	0.00	49.65	0.1	3,058	0.00%
2022/07/27	0	0.00	7	49.65	50.20	-7	3,068	-0.23%
2022/07/21	0	0.00	2	50.60	50.90	-2	3,120	-0.06%
2022/07/20	2	50.30	0	0.00	50.00	2	3,112	0.06%
2022/07/14	0.2	47.45	1	47.00	47.30	-0.8	3,027	-0.03%
2022/07/13	2.1	50.80	1	50.70	50.60	1.1	2,958	0.04%
2022/07/12	5	50.30	7	50.39	50.30	-2	2,885	-0.07%
2022/07/11	0	0.00	7	51.71	51.50	-7	2,873	-0.24%
2022/07/07	9	50.59	2	50.05	50.60	7	2,820	0.25%
2022/07/01	3.1	50.87	0	0.00	50.90	3.1	2,889	0.11%
2022/06/30	0.1	52.10	0	0.00	51.90	0.1	2,837	0.00%
2022/06/29	2	54.00	2	53.70	53.90	0	2,756	0.00%
2022/06/27	5	56.00	0	0.00	56.10	5	2,715	0.18%
2022/06/24	5	55.24	6	55.28	55.00	-1	2,734	-0.04%
2022/06/23	1	55.40	1	55.80	55.70	0	2,743	0.00%
2022/06/22	1	56.30	1	56.70	56.20	0	2,730	0.00%
2022/06/20	2	57.60	0	57.50	57.20	2	2,692	0.07%
2022/06/17	21	59.58	0	0.00	59.00	21	2,651	0.79%
2022/06/16	0	0.00	1	62.40	60.80	-1	2,603	-0.04%
2022/06/14	1	60.50	0	0.00	62.20	1	2,602	0.04%
2022/06/13	1	61.50	0	0.00	61.70	1	2,562	0.04%
2022/06/10	0	0.00	5	62.24	62.20	-5	2,541	-0.20%
2022/06/09	0	0.00	3	62.70	62.30	-3	2,520	-0.12%
2022/06/08	7	62.61	8	62.83	62.30	-1	2,461	-0.04%
2022/06/07	7	61.21	1.3	61.20	60.80	5.7	2,283	0.25%
2022/06/02	0	0.00	0.2	60.20	60.20	-0.2	2,264	-0.01%
2022/06/01	1	60.40	1	60.00	60.30	0	2,268	0.00%
2022/05/31	1	59.90	0	0.00	59.50	1	2,227	0.04%
2022/05/25	0	0.00	5	59.00	59.00	-5	2,236	-0.22%
2022/05/17	5	58.90	0	0.00	59.30	5	2,192	0.23%
2022/05/09	0	0.00	1	59.50	58.60	-1	2,199	-0.05%
2022/05/05	3	59.70	1	60.00	59.70	2	2,214	0.09%
2022/05/04	0	0.00	3	58.80	59.20	-3	2,207	-0.14%
2022/05/03	3	59.20	1	58.50	59.20	2	2,198	0.09%
2022/04/28	3	56.43	0	0.00	56.30	3	2,171	0.14%
2022/04/27	1.4	54.81	0	0.00	56.10	1.4	2,161	0.06%
2022/04/26	0	0.00	2	56.15	55.70	-2	2,164	-0.09%
2022/04/25	5.2	56.10	0	0.00	56.00	5.2	2,263	0.23%
2022/04/21	5	57.50	0	0.00	57.50	5	2,321	0.22%
2022/04/20	1	57.20	0	0.00	57.20	1	2,391	0.04%
2022/04/18	0	0.00	5	56.90	57.10	-5	2,422	-0.21%
2022/04/12	0.2	58.10	0	0.00	57.50	0.2	2,613	0.01%
2022/04/11	10	60.20	0	0.00	58.50	10	2,602	0.38%
2022/04/08	23	60.20	40	60.45	60.10	-17	2,555	-0.67%
2022/04/07	30	59.74	10	60.50	59.40	20	2,480	0.81%
2022/04/01	0	59.60	0	0.00	59.60	0	2,395	0.00%
2022/03/31	0	0.00	2	59.60	59.60	-2	2,407	-0.08%
2022/03/29	1	60.20	1	60.50	60.10	0	2,382	0.00%
2022/03/28	1	60.60	0	0.00	60.70	1	2,332	0.04%
2022/03/24	0	0.00	1	58.90	59.40	-1	2,242	-0.04%
2022/03/23	6	59.30	1	59.20	59.20	5	2,260	0.22%
2022/03/21	0	0.00	2	58.90	59.10	-2	2,285	-0.09%
2022/03/17	2	58.85	4	58.75	58.80	-2	2,325	-0.09%
2022/03/16	3	57.87	1	58.20	58.30	2	2,311	0.09%
2022/03/15	1	57.20	0	0.00	57.20	1	2,344	0.04%
2022/03/11	0	0.00	1	57.50	57.70	-1	2,361	-0.04%
2022/03/10	1	58.00	4	57.80	57.90	-3	2,372	-0.13%
2022/03/08	0.1	56.00	0	0.00	54.90	0.1	2,340	0.00%
2022/03/07	0.1	56.20	1	56.90	56.10	-0.9	2,321	-0.04%
2022/03/04	0	0.00	1	57.80	58.00	-1	2,326	-0.04%
2022/03/03	1	58.10	0	0.00	58.30	1	2,360	0.04%
2022/03/02	6	57.63	0	0.00	57.80	6	2,418	0.25%
2022/03/01	1	57.80	0	0.00	57.80	1	2,433	0.04%
2022/02/25	4	57.10	0	0.00	56.90	4	2,457	0.16%
2022/02/24	3.1	56.86	0	0.00	56.20	3.1	2,501	0.12%
2022/02/22	0.2	58.25	0	0.00	57.90	0.2	2,574	0.01%
2022/02/21	0.1	58.50	2	58.70	58.90	-1.9	2,754	-0.07%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/15	1	58.10	0	0.00	57.90	1	3,101	0.03%
2022/02/14	3.1	57.67	2	57.70	57.80	1.1	3,129	0.04%
2022/02/10	0	0.00	7	59.34	59.30	-7	3,229	-0.22%
2022/02/07	0.1	57.00	0	0.00	57.20	0.1	3,431	0.00%
2022/01/26	2.3	56.55	10	56.80	56.50	-7.7	3,443	-0.22%
2022/01/25	1.2	57.52	0	0.00	57.10	1.2	3,496	0.03%
2022/01/24	1.3	57.37	1	57.80	57.80	0.3	3,530	0.01%
2022/01/21	1.3	58.70	0	0.00	58.30	1.3	3,548	0.04%
2022/01/20	2.1	59.12	0	0.00	59.50	2.1	3,593	0.06%
2022/01/19	1	59.60	0	0.00	59.50	1	3,629	0.03%
2022/01/18	0	0.00	13	59.95	59.70	-13	3,661	-0.36%
2022/01/17	0	0.00	3	58.80	58.90	-3	3,565	-0.08%
2022/01/14	1.1	58.10	0	0.00	58.00	1.1	3,541	0.03%
2022/01/13	1	58.50	2	58.40	59.00	-1	3,558	-0.03%
2022/01/12	1	57.50	0	0.00	57.80	1	3,518	0.03%
2022/01/11	1.2	58.07	0	0.00	57.50	1.2	3,566	0.03%
2022/01/07	3.2	58.48	0	0.00	58.10	3.2	3,596	0.09%
2022/01/06	1	59.80	11	59.30	59.30	-10	3,572	-0.28%
2022/01/05	6	59.73	5	59.60	59.60	1	3,597	0.03%
2022/01/04	2.2	58.75	0	0.00	58.30	2.2	3,518	0.06%
2022/01/03	2	58.80	0	0.00	58.80	2	3,530	0.06%
2021/12/30	1	59.00	0	0.00	58.80	1	3,559	0.03%
2021/12/29	0.2	59.00	0	0.00	59.00	0.2	3,591	0.01%
2021/12/28	0	0.00	3	58.80	58.80	-3	3,670	-0.08%
2021/12/27	0.2	59.20	0	0.00	58.90	0.2	3,720	0.01%
2021/12/23	0.6	58.67	1	58.70	58.80	-0.4	3,790	-0.01%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/21	0.2	57.50	0	0.00	57.90	0.2	3,910	0.01%
2021/12/20	1.2	57.33	0	0.00	57.20	1.2	3,959	0.03%
2021/12/17	2	58.30	2	58.00	57.60	0	3,987	0.00%
2021/12/16	0	0.00	2	58.00	57.60	-2	3,999	-0.05%
2021/12/15	1.2	57.22	0	0.00	57.00	1.2	4,034	0.03%
2021/12/14	1	57.40	8	57.40	57.30	-7	4,034	-0.17%
2021/12/13	3.2	57.91	0	0.00	57.50	3.2	4,050	0.08%
2021/12/10	0.2	58.50	0	0.00	58.10	0.2	4,072	0.00%
2021/12/09	2.2	58.72	4	59.05	58.70	-1.8	4,078	-0.04%
2021/12/08	0.5	60.20	0	0.00	60.10	0.5	4,062	0.01%
2021/12/07	0	0.00	6	60.92	60.20	-6	4,099	-0.15%
2021/12/06	0	0.00	5	60.50	60.20	-5	4,168	-0.12%
2021/12/03	5	60.00	2	59.80	60.00	3	4,334	0.07%
2021/12/02	0	0.00	1	60.50	59.90	-1	4,470	-0.02%
2021/12/01	1	59.40	6	59.95	60.10	-5	4,630	-0.11%
2021/11/30	1.1	59.49	2	59.70	59.30	-0.9	4,793	-0.02%
2021/11/29	5.2	58.45	2	58.45	58.60	3.2	4,886	0.07%
2021/11/26	17.1	59.60	0	0.00	59.00	17.1	4,977	0.34%
2021/11/25	5	60.96	0	0.00	60.70	5	5,004	0.10%
2021/11/24	4	60.83	0	0.00	61.10	4	5,079	0.08%
2021/11/23	8	60.89	0	0.00	60.60	8	5,241	0.15%
2021/11/22	2.1	61.84	0	0.00	62.20	2.1	5,264	0.04%
2021/11/19	8	62.04	0	0.00	61.90	8	5,347	0.15%
2021/11/18	20	63.10	12	62.90	62.80	8	5,379	0.15%
2021/11/17	2	62.55	2	62.50	62.70	0	5,307	0.00%
2021/11/15	2	60.65	1	61.40	61.40	1	5,275	0.02%
2021/11/12	0	0.00	1	59.70	59.70	-1	5,328	-0.02%
2021/11/11	2	59.70	0	0.00	59.70	2	5,407	0.04%
2021/11/10	0.2	59.86	0	0.00	59.80	0.2	5,739	0.00%
2021/11/09	0.3	59.83	6	59.63	60.20	-5.7	5,876	-0.10%
2021/11/05	2	60.20	2.2	60.57	60.20	-0.2	6,023	0.00%
2021/11/04	25	60.14	24	60.17	60.40	1	6,187	0.02%
2021/11/03	7	58.80	3	58.37	58.90	4	6,296	0.06%
2021/11/02	0	0.00	12	58.36	58.10	-12	6,409	-0.19%
2021/10/29	17	59.25	2	59.10	58.60	15	6,956	0.22%
2021/10/28	10	58.90	0	0.00	59.20	10	7,005	0.14%
2021/10/27	9	57.97	0	0.00	58.60	9	7,162	0.13%
2021/10/26	2	57.70	0	0.00	58.10	2	7,365	0.03%
2021/10/21	0	0.00	1	57.40	56.60	-1	8,144	-0.01%
2021/10/20	1	57.00	2	56.90	57.30	-1	8,352	-0.01%
2021/10/14	0	0.00	1	54.50	54.50	-1	8,954	-0.01%
2021/10/13	0	0.00	4	54.60	54.30	-4	9,232	-0.04%
2021/10/08	1	56.90	0	0.00	56.40	1	9,632	0.01%
2021/10/07	2	56.90	0	0.00	56.70	2	9,690	0.02%
2021/10/06	3	56.47	0	0.00	55.50	3	9,818	0.03%
2021/10/05	7.2	56.33	36	56.04	57.20	-28.8	9,815	-0.29%
2021/10/04	3.2	55.74	0	0.00	55.40	3.2	9,782	0.03%
2021/10/01	1.1	57.57	0	0.00	57.20	1.1	9,766	0.01%
2021/09/30	0	0.00	2	59.10	59.40	-2	9,847	-0.02%
2021/09/29	9.1	59.34	1	58.90	58.40	8.1	10,009	0.08%
2021/09/28	1	61.30	0	0.00	61.30	1	10,163	0.01%
2021/09/24	0	0.00	2	62.10	62.40	-2	10,380	-0.02%
2021/09/22	6	61.33	0	0.00	61.20	6	10,444	0.06%
2021/09/16	5	63.50	2	64.00	63.50	3	10,565	0.03%
2021/09/15	1	63.70	2	63.25	62.80	-1	10,627	-0.01%
2021/09/14	2	64.45	26	64.28	64.10	-24	10,679	-0.22%
2021/09/10	4	64.88	0	0.00	65.30	4	10,720	0.04%
2021/09/09	0	0.00	2	64.40	64.60	-2	10,741	-0.02%
2021/09/08	44	64.13	33	65.17	62.80	11	10,706	0.10%
2021/09/07	12	64.80	6	64.98	66.10	6	10,607	0.06%
2021/09/06	43	67.10	34	67.36	66.20	9	10,645	0.08%
2021/09/03	15	66.85	15	66.00	67.20	0	10,541	0.00%
2021/09/02	22	64.67	0	0.00	64.60	22	10,414	0.21%
2021/09/01	18	65.12	20	65.32	65.60	-2	10,339	-0.02%
2021/08/31	5	64.00	7	64.64	65.00	-2	10,289	-0.02%
2021/08/30	6	63.62	5	63.90	64.20	1	10,495	0.01%
2021/08/27	2	64.35	6	63.60	63.10	-4	10,541	-0.04%
2021/08/26	1	62.30	2	62.50	62.40	-1	10,410	-0.01%
2021/08/25	7	62.53	3	62.57	62.50	4	10,348	0.04%
2021/08/24	12	61.35	12	61.44	62.20	0	10,262	0.00%
2021/08/23	20	61.54	44	61.47	61.60	-24	10,185	-0.24%
2021/08/19	14	59.96	0	0.00	59.10	14	10,046	0.14%
2021/08/18	5.2	60.20	3	60.80	62.10	2.2	9,937	0.02%
2021/08/17	1	60.00	0	0.00	59.20	1	9,851	0.01%
2021/08/16	23	60.09	2	60.80	60.70	21	9,775	0.21%
2021/08/13	2	65.80	3	65.53	65.50	-1	9,433	-0.01%
2021/08/12	1	67.50	6.1	68.67	68.60	-5.1	9,282	-0.05%
2021/08/11	21	68.96	10	68.85	67.50	11	9,218	0.12%
2021/08/10	6	67.85	10	69.54	70.40	-4	9,120	-0.04%
2021/08/09	5	70.42	4	69.28	69.90	1	9,013	0.01%
2021/08/06	1	70.70	4	70.88	71.60	-3	8,831	-0.03%
2021/08/05	12.1	70.65	29.1	70.29	71.00	-17	8,767	-0.19%
2021/08/04	11	68.70	14	68.28	68.10	-3	8,575	-0.03%
2021/08/03	2	65.40	0	0.00	66.00	2	8,370	0.02%
2021/08/02	2	65.95	6	65.08	65.50	-4	8,308	-0.05%
2021/07/30	19	64.41	7	64.46	64.10	12	8,124	0.15%
2021/07/29	12	63.38	10	63.54	64.30	2	7,983	0.03%
2021/07/28	10	59.66	5	61.30	61.40	5	7,627	0.07%
2021/07/27	7	62.21	6	62.65	62.20	1	7,613	0.01%
2021/07/26	10	62.72	10	62.81	63.10	0	7,526	0.00%
2021/07/23	2	61.45	2	61.55	60.50	0	7,667	0.00%
2021/07/22	4	60.45	8	60.98	60.90	-4	7,936	-0.05%
2021/07/21	21	60.71	6	61.08	60.10	15	7,914	0.19%
2021/07/20	7	59.07	5	59.02	59.60	2	7,778	0.03%
2021/07/19	8	59.40	3	59.30	59.20	5	7,653	0.07%
2021/07/16	14	59.52	17	60.38	60.50	-3	7,453	-0.04%
2021/07/15	0	0.00	4	57.95	58.10	-4	7,075	-0.06%
2021/07/13	4	57.50	1	57.80	57.40	3	7,194	0.04%
2021/07/12	0	0.00	2	56.70	56.80	-2	7,081	-0.03%
2021/07/09	2	56.50	0	0.00	56.50	2	7,110	0.03%
2021/07/08	0	0.00	11	57.01	57.00	-11	7,248	-0.15%
2021/07/07	1	57.60	0	0.00	56.90	1	7,335	0.01%
2021/07/06	6	58.43	2	59.20	58.30	4	7,288	0.05%
2021/07/05	3	58.70	3	58.33	59.90	0	7,212	0.00%
2021/07/02	11	56.98	0	0.00	57.10	11	7,022	0.16%
2021/07/01	12	57.28	7	56.87	57.10	5	7,046	0.07%
2021/06/30	1	55.60	9	55.78	56.00	-8	6,950	-0.12%
2021/06/29	0	0.00	6	56.00	56.00	-6	6,930	-0.09%
2021/06/28	6	55.85	7	56.01	55.90	-1	6,901	-0.01%
2021/06/24	5.5	55.35	2	55.85	55.00	3.5	6,793	0.05%
2021/06/23	5	55.02	1	55.00	54.90	4	6,745	0.06%
2021/06/22	1	54.40	1	54.40	54.10	0	6,683	0.00%
2021/06/21	2.5	53.76	0	0.00	53.80	2.5	6,652	0.04%
2021/06/18	0	0.00	2	54.70	54.60	-2	6,664	-0.03%
2021/06/17	5	54.20	12	54.53	54.60	-7	6,660	-0.11%
2021/06/16	1	53.90	1	54.90	54.20	0	6,703	0.00%
2021/06/15	7	54.50	4	54.38	54.50	3	6,708	0.04%
2021/06/11	0	0.00	1	53.60	53.30	-1	6,643	-0.02%
2021/06/10	1	52.90	3	53.23	52.80	-2	6,690	-0.03%
2021/06/09	1	52.90	1	52.70	52.80	0	6,688	0.00%
2021/06/08	1	53.00	11	52.60	52.70	-10	6,726	-0.15%
2021/06/07	17	54.15	14	53.26	52.50	3	6,780	0.04%
2021/06/04	15	51.52	0	0.00	52.50	15	6,529	0.23%
2021/06/02	2	50.75	1	50.60	50.50	1	6,451	0.02%
2021/06/01	0	0.00	1	51.20	51.00	-1	6,501	-0.02%
2021/05/26	1	49.35	0	0.00	49.35	1	6,653	0.02%
2021/05/20	0	0.00	1	48.00	47.60	-1	6,999	-0.01%
2021/05/19	1	47.90	0	0.00	48.45	1	7,102	0.01%
2021/05/18	2	47.85	3	46.88	48.35	-1	7,172	-0.01%
2021/05/17	1	45.00	0	0.00	44.95	1	7,324	0.01%
2021/05/13	0	0.00	1	47.50	47.80	-1	7,333	-0.01%
2021/05/12	1	47.50	0	0.00	47.15	1	7,325	0.01%
2021/05/11	6	50.10	2	50.60	49.65	4	7,256	0.06%
2021/05/10	1	51.80	1	51.60	51.40	0	7,265	0.00%
2021/05/07	1	51.70	1	51.40	51.90	0	7,393	0.00%
2021/05/06	0	0.00	11	50.55	50.60	-11	7,539	-0.15%
2021/05/05	0	0.00	1	52.10	51.20	-1	7,670	-0.01%
2021/05/04	2	51.30	1	52.00	52.10	1	7,998	0.01%
2021/05/03	1	52.40	11	53.17	52.40	-10	8,133	-0.12%
2021/04/29	6	55.83	6	55.57	54.60	0	8,583	0.00%
2021/04/28	12	55.19	7	55.09	55.80	5	9,138	0.05%
2021/04/27	0	0.00	6	53.05	53.00	-6	9,147	-0.07%
2021/04/26	12	52.39	14	52.39	52.90	-2	9,166	-0.02%
2021/04/22	3	51.87	2	51.70	50.80	1	9,255	0.01%
2021/04/21	5	52.12	1	52.30	52.20	4	9,383	0.04%
2021/04/20	1	51.80	2	52.20	52.10	-1	9,501	-0.01%
2021/04/19	3	51.23	1	52.30	52.00	2	9,620	0.02%
2021/04/15	0	0.00	0.1	50.40	50.10	-0.1	9,665	0.00%
2021/04/14	3	49.40	2	49.60	49.90	1	9,702	0.01%
2021/04/13	8	50.90	0	0.00	50.30	8	9,875	0.08%
2021/04/12	5	51.84	1	51.90	51.60	4	10,141	0.04%
2021/04/09	6	52.40	12	52.59	52.40	-6	10,152	-0.06%
2021/04/08	10	53.36	6	53.27	53.20	4	10,072	0.04%
2021/04/07	3	53.10	3	53.13	53.30	0	10,044	0.00%
2021/04/06	2	52.75	0	0.00	53.10	2	10,017	0.02%
2021/04/01	0	0.00	1	52.30	52.20	-1	9,931	-0.01%
2021/03/30	3	52.23	0	0.00	52.50	3	10,084	0.03%
2021/03/29	2	52.30	5	52.40	52.20	-3	10,092	-0.03%
2021/03/26	6	52.55	2	52.40	52.10	4	10,136	0.04%
2021/03/25	4	51.95	0	0.00	51.90	4	10,177	0.04%
2021/03/22	1	53.20	0	0.00	52.60	1	10,244	0.01%
2021/03/19	0	0.00	2	52.50	53.10	-2	10,233	-0.02%
2021/03/17	0	0.00	3	52.60	52.10	-3	10,319	-0.03%
2021/03/16	1	53.30	14	52.84	52.60	-13	10,304	-0.13%
2021/03/12	0	0.00	3	52.37	52.00	-3	10,422	-0.03%
2021/03/11	0	0.00	2	51.80	51.80	-2	10,551	-0.02%
2021/03/10	2	50.70	2	50.85	50.70	0	10,568	0.00%
2021/03/05	0	0.00	1	50.30	50.30	-1	10,830	-0.01%
2021/03/04	1	50.50	1	50.80	50.20	0	10,990	0.00%
2021/03/03	0	0.00	2	50.90	50.80	-2	11,040	-0.02%
2021/03/02	2	51.20	6	51.03	50.70	-4	11,148	-0.04%
2021/02/26	0.1	50.80	0	0.00	50.60	0.1	11,411	0.00%
2021/02/25	1	51.20	1	51.60	51.20	0	11,762	0.00%
2021/02/24	4	51.95	6	51.88	51.30	-2	11,867	-0.02%
2021/02/23	8	51.65	2	51.90	51.90	6	11,835	0.05%
2021/02/22	5	51.84	1	51.80	51.90	4	11,850	0.03%
2021/02/19	4	50.70	2	50.85	51.10	2	11,822	0.02%
2021/02/18	1	51.50	3	51.97	51.80	-2	11,754	-0.02%
2021/02/17	22	51.88	1	51.90	52.00	21	11,727	0.18%
2021/02/05	3	50.27	1	50.70	50.30	2	11,515	0.02%
2021/02/04	0	0.00	2	49.45	49.60	-2	11,440	-0.02%
2021/02/02	1	49.35	3	49.12	49.50	-2	11,469	-0.02%
2021/02/01	4	47.55	8	48.09	48.25	-4	11,515	-0.03%
2021/01/29	13	49.05	0	0.00	48.65	13	11,479	0.11%
2021/01/28	3	49.92	18	50.05	50.00	-15	11,335	-0.13%
2021/01/27	4	51.33	4	51.45	51.20	0	11,155	0.00%
2021/01/26	16	52.56	9	53.16	52.50	7	10,929	0.06%
2021/01/25	5	51.62	5	51.72	51.80	0	10,533	0.00%
2021/01/22	27	52.23	21.1	52.36	52.50	5.9	10,241	0.06%
2021/01/21	96	51.38	103.1	51.32	51.50	-7.1	9,656	-0.07%	大賣/
2021/01/20	29	48.81	31	48.31	48.25	-2	8,712	-0.02%
2021/01/19	1	47.60	1.1	47.94	47.60	-0.1	8,273	0.00%
2021/01/18	1	46.45	0	0.00	46.80	1	8,138	0.01%
2021/01/15	6	47.90	0	0.00	47.25	6	8,052	0.07%
2021/01/14	5	47.95	17	48.12	48.50	-12	7,888	-0.15%
2021/01/13	1	47.40	4	47.39	47.45	-3	7,663	-0.04%
2021/01/12	3	46.88	3	47.73	46.50	0	7,496	0.00%
2021/01/11	10	47.14	1	47.00	47.20	9	7,296	0.12%
2021/01/08	6	46.52	3	47.07	47.05	3	7,211	0.04%
2021/01/07	8	46.59	1	46.75	46.60	7	7,045	0.10%
2021/01/06	21	46.87	6	48.56	46.65	15	6,942	0.22%
2021/01/05	9	47.68	4	47.49	48.25	5	6,586	0.08%
2021/01/04	0	0.00	2	46.00	46.10	-2	6,217	-0.03%
2020/12/30	1	45.70	1	45.60	45.65	0	6,166	0.00%
2020/12/29	1.1	45.45	1	45.40	45.25	0.1	6,233	0.00%
2020/12/28	0.1	45.80	0	0.00	45.70	0.1	6,188	0.00%
2020/12/25	2	46.13	1	45.95	45.90	1	6,182	0.02%
2020/12/24	1	45.90	7	45.68	45.90	-6	6,150	-0.10%
2020/12/23	2	44.78	0	0.00	44.75	2	6,097	0.03%
2020/12/22	3	45.58	3	44.87	44.70	0	6,102	0.00%
2020/12/21	1	44.20	2	45.25	45.50	-1	6,046	-0.02%
2020/12/18	4	44.93	4	45.19	44.80	0	5,954	0.00%
2020/12/17	1	45.30	1	45.60	45.40	0	5,901	0.00%
2020/12/15	2	45.35	2	44.85	44.70	0	5,803	0.00%
2020/12/14	0	0.00	0.1	45.30	45.45	-0.1	5,763	0.00%
2020/12/11	4	44.90	3	45.25	45.05	1	5,722	0.02%
2020/12/10	4	45.81	3	46.25	45.70	1	5,615	0.02%
2020/12/09	0	0.00	4	46.68	46.65	-4	5,521	-0.07%
2020/12/08	0	0.00	5	45.80	45.90	-5	5,368	-0.09%
2020/12/07	5	45.84	2	45.68	46.00	3	5,281	0.06%
2020/12/04	5	45.05	2	45.28	45.45	3	5,122	0.06%
2020/12/03	0	0.00	6	45.54	45.15	-6	5,005	-0.12%
2020/12/02	0	0.00	11	45.20	45.15	-11	4,911	-0.22%
2020/12/01	6	45.08	1	45.00	45.10	5	4,885	0.10%
2020/11/30	1	44.70	9	44.92	45.15	-8	4,780	-0.17%
2020/11/27	4	44.50	0	0.00	44.40	4	4,597	0.09%
2020/11/26	0	0.00	11	44.26	44.55	-11	4,514	-0.24%
2020/11/25	8	44.14	10	43.69	44.35	-2	4,389	-0.05%
2020/11/24	24	44.59	45	44.67	44.30	-21	4,075	-0.52%
2020/11/23	2	43.13	11	43.13	43.30	-9	3,704	-0.24%
2020/11/20	1	41.85	2	41.80	42.40	-1	3,549	-0.03%
2020/11/19	5	42.39	3	42.90	42.20	2	3,505	0.06%
2020/11/18	0	0.00	1	42.25	42.50	-1	3,469	-0.03%
2020/11/17	0	0.00	3	41.40	41.40	-3	3,468	-0.09%
2020/11/16	0	0.00	3	41.17	41.30	-3	3,595	-0.08%
2020/11/13	3	40.40	4	40.75	40.80	-1	3,699	-0.03%
2020/11/12	0	0.00	5	40.75	40.60	-5	3,850	-0.13%
2020/11/11	0	0.00	5	40.72	41.10	-5	3,897	-0.13%
2020/11/10	0	0.00	2	40.40	40.35	-2	3,812	-0.05%
2020/11/09	0	0.00	3	39.98	40.60	-3	3,780	-0.08%
2020/11/06	1	39.25	4	39.20	39.25	-3	3,704	-0.08%
2020/11/05	4	38.33	0	0.00	38.40	4	3,671	0.11%
2020/10/29	1	37.60	2	38.13	38.30	-1	4,051	-0.02%
2020/10/27	0	0.00	1	38.65	38.65	-1	4,168	-0.02%
2020/10/26	1	38.80	0	0.00	38.80	1	4,200	0.02%
2020/10/21	1	39.05	0	0.00	38.75	1	4,722	0.02%
2020/10/20	1	38.85	0	0.00	38.95	1	5,001	0.02%
2020/10/07	2	38.75	2	39.25	39.30	0	5,971	0.00%
2020/10/06	1	38.85	0	0.00	38.50	1	6,109	0.02%
2020/10/05	0	0.00	2	38.00	38.00	-2	6,152	-0.03%
2020/09/30	5	37.40	0	0.00	37.75	5	6,252	0.08%
2020/09/29	2	37.63	1	37.50	37.20	1	6,332	0.02%
2020/09/28	2	37.50	0	0.00	37.60	2	6,483	0.03%
2020/09/24	0	0.00	1	37.80	37.80	-1	6,814	-0.01%
2020/09/23	0	0.00	1	38.40	38.40	-1	6,914	-0.01%
2020/09/21	0	0.00	1	39.30	39.15	-1	7,236	-0.01%
2020/09/18	1	39.80	0	0.00	39.80	1	7,473	0.01%
2020/09/17	1	39.85	2	39.85	40.00	-1	7,602	-0.01%
2020/09/16	1	40.20	1	40.45	40.10	0	7,867	0.00%
2020/09/15	7	40.13	0	0.00	40.00	7	8,011	0.09%
2020/09/11	0	0.00	1	38.90	38.85	-1	8,070	-0.01%
2020/09/10	1	39.55	0	0.00	39.15	1	8,076	0.01%
2020/09/09	2	39.03	1	39.60	39.60	1	8,076	0.01%
2020/09/08	0	0.00	2	39.23	38.90	-2	8,056	-0.02%
2020/09/07	0	0.00	8	39.49	39.20	-8	8,087	-0.10%
2020/09/04	14	39.42	2	39.20	39.85	12	8,172	0.15%
2020/09/03	1	39.05	2	38.78	38.75	-1	8,117	-0.01%
2020/09/02	7	38.83	1	39.00	39.05	6	8,129	0.07%
2020/09/01	4	38.16	0	0.00	38.25	4	8,157	0.05%
2020/08/31	1	38.35	0	0.00	38.15	1	8,196	0.01%
2020/08/28	0	0.00	1	38.50	38.55	-1	8,244	-0.01%
2020/08/25	1	38.70	0	0.00	38.75	1	8,874	0.01%
2020/08/24	0	0.00	2	38.25	38.35	-2	8,879	-0.02%
2020/08/21	6	38.85	1	39.35	38.85	5	8,865	0.06%
2020/08/20	4	40.01	3	38.97	38.80	1	8,757	0.01%
2020/08/19	3	41.32	23	41.87	41.20	-20	8,651	-0.23%
2020/08/18	5	42.97	6	42.73	42.60	-1	8,541	-0.01%
2020/08/17	11	43.97	0	0.00	44.40	11	8,442	0.13%
2020/08/13	0	0.00	7	42.81	42.80	-7	8,505	-0.08%
2020/08/12	1	42.30	26	42.25	42.55	-25	8,485	-0.29%
2020/08/11	4	43.31	1	43.60	43.05	3	8,490	0.04%
2020/08/10	9	43.99	0	0.00	43.85	9	8,497	0.11%
2020/08/07	7	44.26	5	44.50	44.40	2	8,504	0.02%
2020/08/06	10	44.35	3	44.25	44.25	7	8,486	0.08%
2020/08/05	19	44.39	2	44.33	44.95	17	8,407	0.20%
2020/08/04	0	0.00	4	42.86	42.90	-4	8,305	-0.05%
2020/08/03	2	42.90	1	42.90	42.85	1	8,356	0.01%
2020/07/31	2	42.73	1	42.80	43.70	1	8,432	0.01%
2020/07/30	5	42.60	1	42.65	42.60	4	8,487	0.05%
2020/07/29	1	42.25	1	42.25	42.25	0	8,535	0.00%
2020/07/28	4	43.86	6	44.68	42.50	-2	8,563	-0.02%
2020/07/27	10	43.86	29	44.85	42.90	-19	8,376	-0.23%
2020/07/24	32	47.08	5	46.79	46.40	27	8,234	0.33%
2020/07/23	6	47.28	7	47.22	47.65	-1	7,997	-0.01%
2020/07/22	37	45.99	14	46.00	45.90	23	7,848	0.29%
2020/07/21	0	0.00	12	45.34	45.15	-12	7,748	-0.15%
2020/07/20	0	0.00	145	44.85	44.90	-145	7,722	-1.88%	大賣/鉅額交易
2020/07/17	3	44.75	7	44.64	44.65	-4	7,696	-0.05%
2020/07/16	2	44.70	6	45.07	44.95	-4	7,642	-0.05%
2020/07/15	17	44.74	11	45.26	44.60	6	7,600	0.08%
2020/07/14	6	45.55	32	45.18	45.30	-26	7,529	-0.35%
2020/07/13	7	43.84	27	44.21	44.90	-20	7,316	-0.27%
2020/07/10	3	43.58	39	42.83	42.70	-36	7,179	-0.50%
2020/07/09	15	44.28	5	44.50	44.05	10	7,102	0.14%
2020/07/08	3	44.55	3	44.58	44.40	0	7,012	0.00%
2020/07/07	4	43.78	31	43.24	44.00	-27	6,913	-0.39%
2020/07/06	57	43.77	5	44.05	44.00	52	6,756	0.77%
2020/07/03	26	42.33	44	42.60	42.65	-18	6,612	-0.27%
2020/07/02	20	41.23	2	41.40	41.65	18	6,503	0.28%
2020/07/01	27	40.75	6	40.88	41.05	21	6,419	0.33%
2020/06/30	30	41.09	36	41.18	40.60	-6	6,277	-0.10%
2020/06/29	44	40.78	10	40.95	40.75	34	6,115	0.56%
2020/06/24	26	40.09	46	39.92	39.95	-20	5,881	-0.34%
2020/06/23	29	39.89	12	39.71	39.80	17	5,784	0.29%
2020/06/22	43	38.71	2	38.83	39.00	41	5,541	0.74%
2020/06/19	2	38.15	0	0.00	38.15	2	5,420	0.04%
2020/06/18	0	0.00	5	37.84	38.00	-5	5,402	-0.09%
2020/06/16	0	0.00	2	37.33	37.65	-2	5,426	-0.04%
2020/06/15	0	0.00	1	37.20	36.80	-1	5,539	-0.02%
2020/06/12	7	36.62	8	36.36	37.00	-1	5,582	-0.02%
2020/06/11	13	37.20	1	37.95	36.85	12	5,657	0.21%
2020/06/10	1	37.95	3	38.05	38.10	-2	5,592	-0.04%
2020/06/09	3	38.40	8	38.43	38.30	-5	5,666	-0.09%
2020/06/08	2	38.35	4	38.58	38.35	-2	5,734	-0.03%
2020/06/05	1	38.30	4	38.50	38.30	-3	5,734	-0.05%
2020/06/04	3	38.08	0	0.00	38.10	3	5,746	0.05%
2020/06/03	7	38.46	35	38.37	38.35	-28	5,750	-0.49%
2020/06/02	53	39.36	32	39.25	39.05	21	5,647	0.37%
2020/06/01	1	37.70	3	38.50	38.80	-2	5,352	-0.04%
2020/05/29	0	0.00	4	37.61	37.40	-4	5,230	-0.08%
2020/05/28	4	37.63	8	37.69	37.30	-4	5,229	-0.08%
2020/05/27	19	37.88	2	38.10	37.70	17	5,231	0.32%
2020/05/26	6	37.69	4	37.84	37.90	2	5,239	0.04%
2020/05/25	4	37.06	3	37.20	37.55	1	5,179	0.02%
2020/05/22	2	38.33	2	38.20	37.90	0	5,135	0.00%
2020/05/21	5	38.33	7	38.51	38.40	-2	5,069	-0.04%
2020/05/20	0	0.00	7	37.41	37.75	-7	4,971	-0.14%
2020/05/19	1	36.75	1	37.05	36.80	0	4,916	0.00%
2020/05/18	10	36.92	3	37.70	36.60	7	4,908	0.14%
2020/05/15	1	37.20	1	37.30	37.20	0	4,849	0.00%
2020/05/14	7	37.57	0	0.00	37.40	7	4,813	0.15%
2020/05/13	0	0.00	2	37.95	38.15	-2	4,799	-0.04%
2020/05/12	1	37.80	0	0.00	37.75	1	4,773	0.02%
2020/05/11	1	38.20	2	38.45	38.15	-1	4,764	-0.02%
2020/05/08	4	38.10	2	38.13	37.95	2	4,715	0.04%
2020/05/07	7	38.51	1	38.40	38.20	6	4,648	0.13%
2020/05/06	2	37.78	6	37.78	37.65	-4	4,524	-0.09%
2020/05/05	13	36.85	27	37.06	37.00	-14	4,445	-0.31%
2020/05/04	9	36.23	30	36.70	36.85	-21	4,396	-0.48%
2020/04/30	6	36.46	7	36.58	36.60	-1	4,337	-0.02%
2020/04/29	14	36.01	4	36.14	36.10	10	4,348	0.23%
2020/04/28	39	35.83	7	35.82	35.75	32	4,305	0.74%
2020/04/27	4	35.50	0	0.00	35.65	4	4,374	0.09%
2020/04/23	2	34.70	0	0.00	34.80	2	4,302	0.05%
2020/04/22	0	0.00	2	33.90	34.40	-2	4,335	-0.05%
2020/04/17	0	0.00	2	35.10	34.65	-2	4,417	-0.05%
2020/04/16	12	34.53	13	34.90	34.90	-1	4,361	-0.02%
2020/04/15	8	34.39	0	0.00	34.35	8	4,377	0.18%
2020/04/14	0	0.00	1	34.00	34.30	-1	4,378	-0.02%
2020/04/13	3	33.57	2	33.93	33.50	1	4,340	0.02%
2020/04/10	3	33.72	1	33.95	33.70	2	4,361	0.05%
2020/04/09	1	33.80	1	33.60	33.65	0	4,384	0.00%
2020/04/08	1	33.30	13	33.43	33.80	-12	4,343	-0.28%
2020/04/07	4	32.94	6	32.84	33.25	-2	4,274	-0.05%
2020/04/06	13	31.73	3	31.70	31.80	10	4,221	0.24%
2020/03/31	2	31.10	2	31.20	30.95	0	4,305	0.00%
2020/03/27	3	31.50	3	31.13	30.65	0	4,276	0.00%
2020/03/26	3	31.10	2	31.05	31.00	1	4,231	0.02%
2020/03/25	0	0.00	10	31.57	31.15	-10	4,200	-0.24%
2020/03/24	12	30.29	1	30.35	30.25	11	4,152	0.26%
2020/03/23	0	0.00	5	28.80	28.90	-5	4,129	-0.12%
2020/03/20	8	29.44	5	29.80	30.05	3	4,141	0.07%
2020/03/19	2	27.45	0	0.00	27.40	2	4,099	0.05%
2020/03/18	1	31.00	0	0.00	30.20	1	4,148	0.02%
2020/03/17	1	31.00	0	0.00	31.05	1	4,276	0.02%
2020/03/13	1	32.00	1	32.30	33.20	0	4,103	0.00%
2020/03/12	0	0.00	1	34.00	33.55	-1	4,006	-0.02%
2020/03/11	1	35.75	2	35.65	35.45	-1	3,984	-0.03%
2020/03/10	21	34.89	21	35.11	35.75	0	4,055	0.00%
2020/03/09	2	35.43	1	35.30	34.85	1	3,986	0.03%
2020/03/06	1	36.30	0	0.00	36.40	1	3,923	0.03%
2020/03/05	4	36.45	7	36.74	36.90	-3	3,961	-0.08%
2020/03/02	0	0.00	2	34.00	34.45	-2	3,813	-0.05%
2020/02/27	5	34.47	0	0.00	34.10	5	3,779	0.13%
2020/02/25	1	34.50	2	34.90	35.15	-1	3,766	-0.03%
2020/02/24	0	0.00	1	34.85	34.90	-1	3,758	-0.03%
2020/02/21	3	35.45	22	35.49	35.30	-19	3,818	-0.50%
2020/02/19	20	35.75	20	35.65	35.75	0	3,900	0.00%
2020/02/18	12	35.98	10	35.95	35.85	2	3,885	0.05%
2020/02/17	20	36.15	0	0.00	36.00	20	3,903	0.51%
2020/02/14	10	36.00	10	36.45	36.35	0	3,908	0.00%
2020/02/12	1	35.80	30	36.00	36.15	-29	3,941	-0.74%
2020/02/10	0	0.00	2	34.90	34.80	-2	4,074	-0.05%
2020/02/06	1	35.05	4	34.99	35.20	-3	4,704	-0.06%
2020/02/05	0	0.00	1	34.15	34.05	-1	4,728	-0.02%
2020/02/04	1	33.75	2	33.80	33.70	-1	4,766	-0.02%
2020/01/31	21	34.19	10	34.40	34.40	11	4,856	0.23%
2020/01/30	5	34.32	0	0.00	34.00	5	5,027	0.10%
2020/01/20	1	37.60	0	0.00	37.45	1	5,180	0.02%
2020/01/17	0	0.00	1	38.00	37.55	-1	5,276	-0.02%
2020/01/16	2	38.00	1	38.25	37.70	1	5,585	0.02%
2020/01/15	36	37.64	16	37.85	37.55	20	5,947	0.34%
2020/01/14	3	37.63	0	0.00	37.50	3	5,874	0.05%
2020/01/10	0	0.00	1	37.00	36.95	-1	5,862	-0.02%
2020/01/09	1	37.05	8.2	37.06	37.00	-7.2	6,008	-0.12%
2020/01/08	2	36.50	8	36.29	36.35	-6	6,045	-0.10%
2020/01/07	4	35.88	11	36.07	36.20	-7	6,036	-0.12%
2020/01/06	20	36.32	13	36.00	35.90	7	6,017	0.12%
2020/01/03	11	37.04	8	37.05	36.80	3	6,014	0.05%
2019/12/30	2	37.10	2	37.20	37.20	0	6,080	0.00%
2019/12/27	2	37.13	2	37.00	37.15	0	6,069	0.00%
2019/12/24	0	0.00	2	36.25	36.25	-2	5,989	-0.03%
2019/12/19	0	0.00	2	36.55	36.55	-2	6,083	-0.03%
2019/12/17	2	37.10	10	37.43	37.45	-8	6,358	-0.13%
2019/12/16	0	0.00	1	37.40	37.15	-1	6,327	-0.02%
2019/12/13	10	37.50	9	37.44	37.50	1	6,318	0.02%
2019/12/12	9	37.52	0	0.00	37.60	9	6,166	0.15%
2019/12/09	10	37.00	20	36.63	36.55	-10	6,021	-0.17%
2019/12/06	0	0.00	2	36.40	36.90	-2	6,007	-0.03%
2019/12/05	0	0.00	1	36.60	36.70	-1	6,005	-0.02%
2019/12/02	0	0.00	3	33.90	34.30	-3	6,203	-0.05%
2019/11/29	3	35.52	0	0.00	34.90	3	6,196	0.05%
2019/11/28	6	35.61	1	35.55	35.60	5	6,237	0.08%
2019/11/26	10	35.60	0.1	35.55	35.55	9.9	6,506	0.15%
2019/11/25	0	0.00	2	35.55	35.55	-2	6,658	-0.03%
2019/11/22	1	36.30	1	35.55	35.55	0	6,714	0.00%
2019/11/21	1	35.80	0	0.00	36.00	1	6,706	0.01%
2019/11/20	1	36.25	0	0.00	36.20	1	6,714	0.01%
2019/11/19	2	36.83	3	36.97	37.10	-1	6,691	-0.01%
2019/11/13	1	36.60	0	0.00	36.10	1	6,794	0.01%
2019/11/11	0	0.00	10	35.80	35.80	-10	6,746	-0.15%
2019/11/08	11	36.60	0	0.00	36.60	11	6,683	0.16%
2019/11/07	1	35.80	3	36.25	36.10	-2	6,634	-0.03%
2019/11/06	22	38.35	28	38.64	37.00	-6	6,504	-0.09%
2019/11/04	14	38.01	10	37.65	37.60	4	5,848	0.07%
2019/10/31	3	37.65	5	37.32	37.15	-2	5,719	-0.03%
2019/10/30	2	37.80	12	37.78	38.20	-10	5,620	-0.18%
2019/10/29	5	38.25	6	37.92	37.80	-1	5,507	-0.02%
2019/10/28	24	38.03	40	38.35	38.50	-16	5,293	-0.30%
2019/10/25	10	37.90	17	37.31	37.20	-7	5,021	-0.14%
2019/10/24	39	37.30	5	37.26	37.60	34	4,904	0.69%
2019/10/23	5	36.41	10	36.56	36.50	-5	4,606	-0.11%
2019/10/22	1	35.05	0	0.00	34.70	1	4,196	0.02%
2019/10/21	1	34.70	0	0.00	34.45	1	4,175	0.02%
2019/10/16	0	0.00	9	34.87	34.95	-9	3,909	-0.23%
2019/10/09	3	33.25	0	0.00	33.40	3	3,786	0.08%
2019/10/07	0	0.00	1	34.45	34.35	-1	3,798	-0.03%
2019/10/04	4	34.79	4	35.05	34.90	0	3,770	0.00%
2019/09/27	3	33.10	0	0.00	33.10	3	3,563	0.08%
2019/09/23	25	35.82	30	35.51	34.75	-5	3,387	-0.15%
2019/09/12	5	34.03	5	34.10	34.05	0	2,906	0.00%
2019/09/05	1	35.05	1	35.25	35.35	0	2,502	0.00%
2019/09/04	5	34.80	0	0.00	34.80	5	2,382	0.21%
2019/09/03	7	34.16	15	34.00	34.00	-8	2,292	-0.35%
2019/09/02	1	33.90	1	34.00	34.15	0	2,197	0.00%
2019/08/30	18	33.39	7	33.33	33.30	11	2,088	0.53%
2019/08/29	5	32.90	1	32.70	32.55	4	1,954	0.20%
2019/08/28	1	32.15	1	31.90	32.20	0	1,775	0.00%
2019/08/21	4	30.65	4	30.65	30.65	0	1,395	0.00%
2019/07/15	1	28.85	0	0.00	28.85	1	947	0.11%
2019/07/12	0	0.00	3	31.22	31.25	-3	903	-0.33%
2019/06/21	40	29.80	0	0.00	29.50	40	1,057	3.78%
2019/04/23	20	31.50	0	0.00	31.50	20	1,650	1.21%
2019/04/22	25	31.75	0	0.00	31.85	25	1,644	1.52%
2019/04/16	5	31.00	0	0.00	31.15	5	1,533	0.33%
2019/04/02	0	0.00	1	30.35	30.35	-1	1,441	-0.07%
2019/03/29	0	0.00	1	30.00	30.10	-1	1,411	-0.07%
2019/03/06	0	0.00	1	29.25	29.25	-1	1,121	-0.09%
2019/03/04	0	0.00	1	29.70	29.75	-1	1,128	-0.09%
2019/02/27	1	29.85	2	30.20	30.00	-1	1,123	-0.09%
2019/02/26	63	30.53	29	30.55	30.25	34	1,100	3.09%
2019/02/21	0	0.00	1	29.25	29.25	-1	971	-0.10%
2019/02/18	0	0.00	3	29.00	28.90	-3	968	-0.31%
2019/02/15	0	0.00	1	28.75	28.75	-1	991	-0.10%
2019/02/14	0	0.00	2	29.00	28.80	-2	1,001	-0.20%
2019/02/11	0	0.00	2	28.68	28.50	-2	1,022	-0.20%
2019/01/28	3	28.55	0	0.00	28.50	3	1,035	0.29%
2019/01/25	1	28.25	0	0.00	28.35	1	1,042	0.10%
2019/01/17	0	0.00	18	28.28	28.15	-18	1,109	-1.62%
2019/01/15	0	0.00	2	27.43	27.35	-2	1,118	-0.18%
2018/12/19	0	0.00	5	28.10	28.15	-5	1,407	-0.36%
2018/12/11	1	28.30	0	0.00	28.40	1	1,549	0.06%
2018/12/07	0	0.00	2	28.95	28.95	-2	1,591	-0.13%
2018/12/06	1	29.40	0	0.00	28.60	1	1,694	0.06%
2018/12/05	2	29.95	2	30.30	29.95	0	1,686	0.00%
2018/12/03	0	0.00	2	30.38	30.85	-2	1,741	-0.11%
2018/11/30	2	29.65	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	1	29.90	29.70	-1	1,784	-0.06%
2018/11/22	0	0.00	1	28.80	28.70	-1	1,867	-0.05%
2018/11/09	1	28.90	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	2	29.50	29.20	-2	1,945	-0.10%
2018/11/07	1	28.90	0	0.00	28.95	1	1,921	0.05%
2018/11/06	0	0.00	1	29.30	28.80	-1	1,975	-0.05%
2018/11/01	1	28.60	2	28.78	28.70	-1	2,091	-0.05%
2018/10/31	0	0.00	1	27.80	27.70	-1	2,081	-0.05%
2018/10/23	2	28.55	0	0.00	28.20	2	2,131	0.09%
2018/10/22	0	0.00	1	29.30	29.15	-1	2,124	-0.05%
2018/10/16	1	29.70	0	0.00	29.55	1	2,122	0.05%
2018/10/12	0	0.00	2	29.15	29.50	-2	2,131	-0.09%
2018/10/05	2	32.28	0	0.00	32.25	2	2,118	0.09%
2018/10/04	1	32.65	0	0.00	32.80	1	2,099	0.05%
2018/10/03	0	0.00	2	33.90	33.60	-2	2,101	-0.10%
2018/10/02	2	34.25	0	0.00	34.00	2	2,119	0.09%
2018/09/21	5	34.40	5	34.25	34.25	0	2,355	0.00%
2018/09/20	5	34.10	5	33.95	33.95	0	2,386	0.00%
2018/09/17	0	0.00	1	33.00	33.20	-1	2,356	-0.04%
2018/09/13	0	0.00	1	32.45	32.50	-1	2,417	-0.04%
2018/09/12	1	32.05	1	32.45	32.00	0	2,442	0.00%
2018/09/06	1	35.15	0	0.00	35.20	1	2,579	0.04%
2018/09/05	0	0.00	3	35.87	35.50	-3	2,737	-0.11%
2018/09/03	3	35.12	1	35.50	35.05	2	3,577	0.06%
2018/08/30	2	34.45	2	34.55	34.45	0	3,617	0.00%
2018/08/14	4	35.11	0	0.00	35.05	4	4,298	0.09%
2018/08/13	1	35.25	0	0.00	35.25	1	4,291	0.02%
2018/08/10	1	36.55	0	0.00	36.40	1	4,279	0.02%
2018/08/09	3	36.60	1	36.65	36.55	2	4,277	0.05%
2018/08/08	1	36.40	0	0.00	36.20	1	4,235	0.02%
2018/08/06	2	35.80	0	0.00	35.80	2	4,258	0.05%
2018/08/03	0	0.00	1	36.15	36.15	-1	4,309	-0.02%
2018/08/02	1	35.90	0	0.00	35.50	1	4,380	0.02%
2018/07/31	0	0.00	1	36.70	36.70	-1	4,484	-0.02%
2018/07/30	0	0.00	1	36.40	35.85	-1	4,670	-0.02%
2018/07/16	2	36.05	0	0.00	36.10	2	4,885	0.04%
2018/07/13	0	0.00	2	36.30	35.90	-2	4,917	-0.04%
2018/07/09	1	35.95	0	0.00	35.60	1	4,895	0.02%
2018/07/04	2	37.35	1	37.85	37.10	1	4,814	0.02%
2018/07/03	1	37.40	10	37.30	36.50	-9	4,818	-0.19%
2018/06/29	0	0.00	2	37.78	37.95	-2	4,797	-0.04%
2018/06/27	1	37.25	0	0.00	36.85	1	4,780	0.02%
2018/06/26	1	37.15	0	0.00	37.10	1	4,784	0.02%
2018/06/22	2	37.93	2	38.25	38.10	0	4,788	0.00%
2018/06/21	1	39.00	3	38.77	38.10	-2	4,799	-0.04%
2018/06/20	3	37.98	3	37.70	37.80	0	4,844	0.00%
2018/06/19	0	0.00	1	39.30	38.60	-1	4,928	-0.02%
2018/06/15	4	41.03	2	40.55	39.65	2	5,021	0.04%
2018/06/14	0	0.00	1	40.65	40.90	-1	4,953	-0.02%
2018/06/13	13	41.23	9	41.23	41.00	4	4,897	0.08%
2018/06/12	19	41.57	5	41.57	40.40	14	4,784	0.29%
2018/06/11	9	39.41	10	40.04	41.25	-1	4,394	-0.02%
2018/06/06	0	0.00	1	37.60	37.45	-1	4,136	-0.02%
2018/06/05	1	37.10	1	37.65	37.05	0	4,153	0.00%
2018/05/31	0	0.00	1	37.10	37.40	-1	4,169	-0.02%
2018/05/30	1	36.40	0	0.00	36.75	1	4,129	0.02%
2018/05/29	1	37.00	0	0.00	36.90	1	4,121	0.02%
2018/05/28	0	0.00	2	37.40	37.10	-2	4,113	-0.05%
2018/05/25	4	37.08	3	37.17	37.60	1	4,110	0.02%
2018/05/14	1	36.90	3	37.00	37.00	-2	4,744	-0.04%
2018/05/11	3	36.98	0	0.00	37.00	3	4,875	0.06%
2018/05/10	0	0.00	1	37.60	37.20	-1	5,010	-0.02%
2018/05/09	2	37.25	2	37.15	37.00	0	5,290	0.00%
2018/05/07	0	0.00	1	36.85	37.60	-1	5,277	-0.02%
2018/05/03	0	0.00	1	34.50	34.00	-1	5,156	-0.02%
2018/04/26	1	34.50	0	0.00	33.80	1	5,515	0.02%
2018/04/23	0	0.00	7	36.59	36.55	-7	5,719	-0.12%
2018/04/20	1	37.00	0	0.00	37.00	1	5,777	0.02%
2018/04/19	0	0.00	1	37.70	37.30	-1	5,987	-0.02%
2018/04/13	1	37.05	0	0.00	37.15	1	6,278	0.02%
2018/04/12	0	0.00	1	37.30	37.20	-1	6,506	-0.02%
2018/04/09	0	0.00	1	37.40	37.10	-1	7,079	-0.01%
2018/03/31	1	36.70	0	0.00	37.20	1	7,267	0.01%
2018/03/30	0	0.00	40	36.60	36.50	-40	7,313	-0.55%
2018/03/29	0	0.00	10	36.60	36.50	-10	7,513	-0.13%
2018/03/27	0	0.00	1	37.65	37.25	-1	8,123	-0.01%
2018/03/26	1	37.05	0	0.00	37.05	1	8,120	0.01%
2018/03/23	9	37.11	0	0.00	36.85	9	8,170	0.11%
2018/03/22	4	38.74	43	38.35	38.10	-39	8,182	-0.48%
2018/03/21	0	0.00	15	38.74	38.80	-15	8,104	-0.19%
2018/03/20	0	0.00	1	37.70	37.50	-1	7,971	-0.01%
2018/03/16	2	37.70	0	0.00	37.50	2	8,001	0.02%
2018/03/15	1	38.15	5	38.45	38.15	-4	8,026	-0.05%
2018/03/14	1	38.05	0	0.00	38.05	1	8,103	0.01%
2018/03/13	0	0.00	3	38.08	37.90	-3	8,235	-0.04%
2018/03/12	1	38.10	0	0.00	37.65	1	8,212	0.01%
2018/03/09	1	37.25	0	0.00	37.50	1	8,187	0.01%
2018/03/08	0	0.00	5	37.65	37.60	-5	8,242	-0.06%
2018/03/06	0	0.00	1	37.50	37.50	-1	8,285	-0.01%
2018/03/05	1	36.85	0	0.00	36.60	1	8,430	0.01%
2018/03/01	0	0.00	1	37.30	37.45	-1	8,599	-0.01%
2018/02/27	2	36.90	0	0.00	36.55	2	8,566	0.02%
2018/02/26	13	38.24	2	38.15	37.20	11	8,516	0.13%
2018/02/23	0	0.00	1	36.50	36.95	-1	8,348	-0.01%
2018/02/21	0	0.00	2	36.10	36.00	-2	8,425	-0.02%
2018/02/12	2	34.98	0	0.00	34.55	2	8,486	0.02%
2018/02/07	2	36.00	3	36.55	35.60	-1	8,469	-0.01%
2018/02/06	3	35.17	4	36.60	35.05	-1	8,389	-0.01%
2018/02/05	11	37.75	1	37.25	38.00	10	8,319	0.12%
2018/02/02	5	37.91	3	38.15	38.20	2	8,176	0.02%
2018/02/01	1	38.00	2	37.65	37.85	-1	8,059	-0.01%
2018/01/30	0	0.00	5	36.40	36.00	-5	7,885	-0.06%
2018/01/29	22	37.09	16	36.80	36.80	6	7,843	0.08%
2018/01/26	20	36.60	73	36.43	36.75	-53	7,745	-0.68%
2018/01/25	11	36.52	11	36.35	36.30	0	7,773	0.00%
2018/01/22	7	36.96	6	36.67	36.50	1	7,596	0.01%
2018/01/19	0	0.00	1	35.80	36.25	-1	7,354	-0.01%
2018/01/18	0	0.00	1	35.70	35.55	-1	7,177	-0.01%
2018/01/15	3	36.33	1	36.40	36.20	2	6,974	0.03%
2018/01/12	5	35.12	3	35.58	35.85	2	6,763	0.03%
2018/01/11	3	34.80	0	0.00	35.20	3	6,616	0.05%
2018/01/10	0	0.00	1	35.00	35.00	-1	6,551	-0.02%
2018/01/09	0	0.00	2	34.80	35.00	-2	6,503	-0.03%
2018/01/08	6	35.53	1	35.50	34.65	5	6,354	0.08%
2018/01/05	1	34.75	0	0.00	35.20	1	6,109	0.02%
2018/01/04	5	34.45	0	0.00	34.85	5	5,920	0.08%
2018/01/03	7	34.22	8	34.08	34.05	-1	5,727	-0.02%
2018/01/02	1	32.95	3	33.08	33.40	-2	5,460	-0.04%