矽格 (6257)-玉山-左營券商分點個股進出

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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－玉山-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	70.82	4	69.15	70.50	1	6,293	0.02%
2024/04/18	2	72.00	0	0.00	71.50	2	6,215	0.03%
2024/04/17	2	72.80	3	72.56	72.60	-1	6,201	-0.02%
2024/04/15	0.2	72.20	2	72.30	72.00	-1.8	6,060	-0.03%
2024/04/12	0	0.00	10	73.20	73.20	-10	6,030	-0.17%
2024/04/11	11	72.55	2	72.30	72.80	9	5,949	0.15%
2024/04/10	0	0.00	10	71.90	72.40	-10	5,892	-0.17%
2024/04/09	10	71.20	10	72.30	71.10	0	5,828	0.00%
2024/04/08	10	70.60	1	70.70	70.80	9	5,787	0.16%
2024/04/03	1	71.70	1	72.10	71.80	0	5,763	0.00%
2024/04/02	1.1	71.65	1	71.70	73.00	0.1	5,753	0.00%
2024/04/01	0	0.00	1	72.10	71.60	-1	5,670	-0.02%
2024/03/29	12	70.62	0	0.00	71.00	12	5,597	0.21%
2024/03/28	3	73.87	9.5	72.24	72.00	-6.5	5,390	-0.12%
2024/03/27	7	73.10	0	0.00	73.80	7	5,144	0.14%
2024/03/26	6	71.17	0	70.65	71.00	6	4,978	0.12%
2024/03/25	5.2	71.92	0	0.00	72.30	5.2	4,974	0.10%
2024/03/22	28	72.54	4	72.48	72.40	24	4,944	0.49%
2024/03/21	7	75.84	13	75.99	74.70	-6	4,910	-0.12%
2024/03/20	23	77.20	47	77.32	75.60	-24	5,085	-0.47%
2024/03/19	1	73.20	5	73.62	73.50	-4	5,072	-0.08%
2024/03/18	0	71.10	4	71.78	72.10	-4	4,948	-0.08%
2024/03/15	0	68.60	0	0.00	68.80	0	4,832	0.00%
2024/03/14	0	0.00	1	68.70	68.80	-1	4,777	-0.02%
2024/03/13	0.3	69.80	0.1	70.80	70.10	0.2	4,716	0.01%
2024/03/12	4	69.90	0	0.00	69.90	4	4,674	0.09%
2024/03/11	2	68.60	0	0.00	68.40	2	4,698	0.04%
2024/03/08	14	71.76	7	71.41	69.00	7	4,758	0.15%
2024/03/07	3	70.73	0	0.00	69.60	3	4,727	0.06%
2024/03/06	3	69.94	2	70.40	70.20	1	4,786	0.02%
2024/03/05	6	67.84	50	67.50	68.10	-44	4,965	-0.89%
2024/03/04	2	67.85	0	67.80	67.90	2	5,024	0.04%
2024/03/01	7	67.92	2	68.40	67.20	5	4,971	0.10%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	25	70.46	4	70.20	70.00	21	4,781	0.44%
2024/02/26	27	72.70	0	0.00	72.30	27	4,667	0.58%
2024/02/23	36.1	73.33	35	72.99	72.50	1.1	4,542	0.02%
2024/02/22	3	70.10	1	70.59	70.80	2	4,207	0.05%
2024/02/20	8	68.85	2.2	68.35	68.20	5.8	4,144	0.14%
2024/02/19	0	69.30	3	70.07	70.00	-3	4,099	-0.07%
2024/02/16	1	68.60	0	0.00	69.50	1	4,088	0.02%
2024/02/15	1.3	67.25	2	67.35	68.20	-0.7	4,032	-0.02%
2024/02/05	1	65.60	2	65.20	65.30	-1	3,992	-0.03%
2024/02/02	0	0.00	1	65.70	65.70	-1	3,999	-0.03%
2024/01/31	0	67.90	0	0.00	67.70	0	4,025	0.00%
2024/01/30	9	67.39	1	67.30	66.50	8	4,054	0.20%
2024/01/26	2	67.55	0	0.00	67.20	2	4,139	0.05%
2024/01/25	0.1	68.30	0	0.00	68.70	0.1	4,117	0.00%
2024/01/24	0	0.00	0.3	68.20	68.00	-0.3	4,103	-0.01%
2024/01/23	4.6	68.27	1	67.80	68.10	3.6	4,111	0.09%
2024/01/22	1	69.10	1	67.90	68.00	0	4,084	0.00%
2024/01/19	3	66.07	5	66.24	66.50	-2	3,970	-0.05%
2024/01/18	1	66.00	1	65.30	65.30	0	4,006	0.00%
2024/01/17	0.1	65.80	0.1	65.86	65.80	-0.1	4,124	0.00%
2024/01/16	1	66.30	3	65.57	66.10	-2	4,139	-0.05%
2024/01/15	2.1	65.30	0	0.00	65.40	2.1	4,157	0.05%
2024/01/12	4	64.35	4	64.13	64.30	0	4,216	0.00%
2024/01/11	0.1	64.10	1	64.10	64.20	-0.9	4,308	-0.02%
2024/01/10	0	0.00	1	64.30	64.60	-1	4,367	-0.02%
2024/01/08	2	64.35	1	64.40	63.90	1	4,508	0.02%
2024/01/03	0	64.60	0	0.00	65.00	0	4,664	0.00%
2024/01/02	0	0.00	4	64.90	64.60	-4	4,648	-0.09%
2023/12/29	1	65.20	0	0.00	65.20	1	4,647	0.02%
2023/12/26	0	0.00	1	66.80	66.80	-1	4,565	-0.02%
2023/12/19	3	67.70	5	67.50	67.80	-2	4,433	-0.05%
2023/12/18	2	68.00	5	68.52	68.50	-3	4,437	-0.07%
2023/12/15	15	67.94	3	68.07	67.20	12	4,545	0.26%
2023/12/14	9	69.56	31	69.57	71.90	-22	4,467	-0.49%
2023/12/12	0	0.00	17	65.91	65.80	-17	4,245	-0.40%
2023/12/07	1	65.40	3	65.20	64.60	-2	4,183	-0.05%
2023/12/06	7	64.44	4	65.50	65.40	3	4,158	0.07%
2023/12/05	3	65.90	4	65.48	65.50	-1	4,084	-0.02%
2023/12/04	3	65.63	3.3	66.04	66.00	-0.3	4,013	-0.01%
2023/12/01	15	64.61	0	64.90	65.80	15	3,943	0.38%
2023/11/30	4	64.60	30	63.92	63.80	-26	3,722	-0.70%
2023/11/29	1	62.20	6	62.05	62.00	-5	3,478	-0.14%
2023/11/28	0	61.00	0	0.00	60.60	0	3,403	0.00%
2023/11/24	0	60.90	0	0.00	60.70	0	3,493	0.00%
2023/11/22	1	61.00	11	61.00	60.90	-10	3,537	-0.28%
2023/11/20	2	61.20	0	0.00	61.40	2	3,673	0.05%
2023/11/17	2	62.10	0	0.00	61.00	2	3,803	0.05%
2023/11/16	0	61.00	2	61.30	61.50	-2	3,785	-0.05%
2023/11/15	2	61.20	3	62.33	60.90	-1	3,836	-0.03%
2023/11/09	0	0.00	5	61.40	60.80	-5	3,748	-0.13%
2023/11/08	0	0.00	2	61.75	61.40	-2	3,736	-0.05%
2023/11/07	5	61.60	21.4	60.95	61.70	-16.4	3,702	-0.44%
2023/11/06	6	61.65	1	61.20	61.50	5	3,649	0.14%
2023/11/03	0	0.00	3.1	61.04	61.50	-3.1	3,596	-0.09%
2023/11/02	2	60.85	1	60.80	60.90	1	3,546	0.03%
2023/11/01	0	0.00	3	60.20	59.70	-3	3,503	-0.09%
2023/10/31	0	60.90	2	60.60	59.30	-2	3,490	-0.06%
2023/10/30	0.1	59.99	13	59.95	59.90	-12.9	3,486	-0.37%
2023/10/27	0	0.00	2	59.50	59.40	-2	3,500	-0.06%
2023/10/26	1	60.50	8	60.70	60.20	-7	3,491	-0.20%
2023/10/25	17	61.61	15.6	61.89	62.00	1.4	3,448	0.04%
2023/10/24	0.2	60.50	1	60.70	60.70	-0.8	3,402	-0.02%
2023/10/23	1	61.30	1.1	60.57	59.90	-0.1	3,432	0.00%
2023/10/20	1.1	60.79	0	0.00	60.80	1.1	3,445	0.03%
2023/10/19	7	60.64	1	60.60	60.70	6	3,413	0.18%
2023/10/18	21	59.82	23.5	60.07	60.00	-2.5	3,342	-0.07%
2023/10/17	5	60.66	5	60.56	60.70	0	3,292	0.00%
2023/10/16	1	59.50	1	59.20	59.20	0	3,230	0.00%
2023/10/13	22.1	59.19	3	60.13	60.00	19.1	3,223	0.59%
2023/10/12	0	0.00	1	58.10	58.30	-1	3,118	-0.03%
2023/10/11	0	58.20	0	0.00	57.80	0	3,134	0.00%
2023/10/05	2	57.60	0	0.00	57.60	2	3,142	0.06%
2023/10/04	4.1	57.38	0	0.00	57.60	4.1	3,130	0.13%
2023/09/27	0	0.00	1	57.00	56.90	-1	3,296	-0.03%
2023/09/22	0	0.00	12	57.33	57.50	-12	3,247	-0.37%
2023/09/21	0	0.00	1	57.00	57.20	-1	3,216	-0.03%
2023/09/20	22.1	58.94	4	57.75	58.00	18.1	3,167	0.57%
2023/09/19	5	60.88	1	60.60	60.80	4	2,973	0.13%
2023/09/18	10	58.80	0.1	59.00	58.80	9.9	2,660	0.37%
2023/09/15	0	58.20	11.5	58.35	58.00	-11.5	2,635	-0.44%
2023/09/14	0	0.00	1	57.30	57.20	-1	2,512	-0.04%
2023/09/12	1	57.70	0	0.00	57.40	1	2,488	0.04%
2023/09/07	8	57.90	0	0.00	57.80	8	2,489	0.32%
2023/09/05	0	0.00	0	57.50	57.80	0	2,464	0.00%
2023/09/01	10	57.50	0	0.00	57.10	10	2,446	0.41%
2023/08/30	0	0.00	2	56.70	56.90	-2	2,385	-0.08%
2023/08/29	2	56.50	4	56.25	56.40	-2	2,351	-0.09%
2023/08/25	0	0.00	1	56.50	56.60	-1	2,319	-0.04%
2023/08/24	0	0.00	1	56.30	56.10	-1	2,284	-0.04%
2023/08/23	1	54.40	12.2	54.52	55.40	-11.2	2,157	-0.52%
2023/08/22	0	0.00	2	52.70	52.60	-2	2,032	-0.10%
2023/08/21	3	52.93	1	52.60	52.50	2	1,991	0.10%
2023/08/18	0	0.00	2	51.40	51.50	-2	1,923	-0.10%
2023/08/16	1	50.70	1	50.70	50.80	0	1,909	0.00%
2023/08/11	0	51.30	0	0.00	51.10	0	1,910	0.00%
2023/08/10	3	51.80	0	0.00	51.90	3	1,894	0.16%
2023/08/07	0	0.00	1	52.70	52.70	-1	1,874	-0.05%
2023/08/02	0	0.00	1	52.70	52.00	-1	1,872	-0.05%
2023/08/01	10	51.71	0	0.00	52.00	10	1,856	0.54%
2023/07/31	4.6	52.78	0	0.00	52.90	4.6	1,835	0.25%
2023/07/28	1.2	53.38	1	53.30	53.70	0.2	1,808	0.01%
2023/07/27	15	52.65	0	0.00	52.30	15	1,778	0.84%
2023/07/26	2	57.15	10	57.30	57.00	-8	1,700	-0.47%
2023/07/25	0	0.00	2	57.50	57.50	-2	1,640	-0.12%
2023/07/24	2	57.60	0	0.00	57.50	2	1,629	0.12%
2023/07/21	2	58.00	0	0.00	58.30	2	1,610	0.12%
2023/07/20	0	0.00	3	58.30	58.30	-3	1,596	-0.19%
2023/07/19	0	0.00	3	58.47	58.00	-3	1,577	-0.19%
2023/07/17	1	58.80	4	59.00	58.90	-3	1,536	-0.20%
2023/07/14	0	0.00	1	58.30	58.30	-1	1,505	-0.07%
2023/07/13	0	0.00	11	58.36	57.60	-11	1,483	-0.74%
2023/07/10	0	0.00	0.3	56.80	56.50	-0.3	1,454	-0.02%
2023/07/07	2.3	56.83	1	57.00	56.70	1.3	1,456	0.09%
2023/07/06	3	58.20	1	57.80	57.80	2	1,433	0.14%
2023/07/05	16.5	57.99	10	57.80	58.20	6.5	1,396	0.46%
2023/07/04	1	55.50	2	55.70	56.00	-1	1,278	-0.08%
2023/06/27	0	0.00	1	55.00	54.90	-1	1,328	-0.08%
2023/06/20	0	0.00	1.4	55.46	55.90	-1.4	1,307	-0.11%
2023/06/14	1	56.10	0.2	56.00	56.10	0.8	1,336	0.06%
2023/06/09	0.1	55.10	0	0.00	55.10	0.1	1,345	0.01%
2023/06/08	1.1	55.78	1	55.70	55.60	0.1	1,345	0.01%
2023/06/06	2	56.00	0	0.00	55.80	2	1,393	0.14%
2023/06/02	0	0.00	2	55.70	55.30	-2	1,520	-0.13%
2023/06/01	0	0.00	1	55.50	55.60	-1	1,530	-0.07%
2023/05/31	0	55.40	0	0.00	55.50	0	1,566	0.00%
2023/05/30	1	54.60	0	0.00	54.90	1	1,567	0.06%
2023/05/29	0	54.70	0	0.00	54.50	0	1,590	0.00%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/19	5	53.90	5	53.90	53.90	0	1,627	0.00%
2023/05/16	1	53.00	0	0.00	53.00	1	1,640	0.06%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/09	1	52.80	0	0.00	52.60	1	1,647	0.06%
2023/05/04	0	53.10	0	0.00	53.00	0	1,714	0.00%
2023/04/28	1	51.90	0	52.35	52.10	1	1,772	0.06%
2023/04/27	0	52.00	0	0.00	51.50	0	1,760	0.00%
2023/04/25	2	52.70	0	0.00	52.50	2	1,691	0.12%
2023/04/21	1	53.50	5	53.20	53.20	-4	1,667	-0.24%
2023/04/18	0	0.00	0	55.60	55.40	0	1,625	0.00%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/13	1	55.70	0	0.00	55.50	1	1,606	0.06%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/04/10	2	55.35	0	0.00	55.30	2	1,573	0.13%
2023/04/06	1	55.40	0	0.00	55.60	1	1,552	0.06%
2023/03/31	4	56.00	0	0.00	55.90	4	1,549	0.26%
2023/03/30	0	0.00	5	55.80	55.80	-5	1,509	-0.33%
2023/03/29	1	55.70	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	1	55.80	55.60	-1	1,496	-0.07%
2023/03/24	1	55.80	0	0.00	55.70	1	1,493	0.07%
2023/03/21	0	55.60	0	0.00	55.60	0	1,531	0.00%
2023/03/20	0	56.30	0	0.00	56.00	0	1,516	0.00%
2023/03/15	7	55.74	3.3	55.73	55.90	3.7	1,499	0.25%
2023/03/13	1	55.40	0	0.00	55.60	1	1,489	0.07%
2023/03/10	0	0.00	22	55.50	55.70	-22	1,475	-1.49%
2023/03/09	1	55.70	2	55.70	55.60	-1	1,470	-0.07%
2023/03/08	11	55.99	12	56.28	56.10	-1	1,438	-0.07%
2023/03/07	0	56.90	3	56.37	56.90	-3	1,341	-0.22%
2023/03/06	0	0.00	1	55.80	55.70	-1	1,280	-0.08%
2023/03/03	2	54.70	2	54.95	54.90	0	1,252	0.00%
2023/03/01	4	54.05	2	54.05	54.10	2	1,194	0.17%
2023/02/24	0	0.00	1	53.40	53.40	-1	1,168	-0.09%
2023/02/23	1	53.00	1	53.10	53.20	0	1,155	0.00%
2023/02/21	1	52.70	1	52.20	52.70	0	1,152	0.00%
2023/02/20	2	51.95	0	0.00	52.10	2	1,167	0.17%
2023/02/16	1	51.60	0	0.00	51.60	1	1,203	0.08%
2023/02/08	3	52.20	0	0.00	52.10	3	1,259	0.24%
2023/02/06	0	0.00	5	51.80	51.80	-5	1,294	-0.39%
2023/02/03	4	52.35	0	0.00	52.30	4	1,295	0.31%
2023/02/02	0	0.00	17	52.01	52.20	-17	1,297	-1.31%
2023/02/01	0	51.30	4	51.25	51.40	-4	1,253	-0.32%
2023/01/31	7	50.71	0	0.00	50.90	7	1,228	0.57%
2023/01/30	0	0.00	1	49.95	50.10	-1	1,203	-0.08%
2023/01/13	1	49.25	0	0.00	49.15	1	1,240	0.08%
2023/01/12	0	0.00	1	49.95	49.65	-1	1,253	-0.08%
2023/01/11	1	49.50	0	0.00	49.50	1	1,267	0.08%
2023/01/05	1	48.60	0	0.00	48.30	1	1,340	0.07%
2022/12/30	0	0.00	1	48.55	48.55	-1	1,383	-0.07%
2022/12/28	3	48.32	0	0.00	48.20	3	1,417	0.21%
2022/12/23	0	0.00	1	48.50	48.85	-1	1,464	-0.07%
2022/12/21	1	48.35	0	0.00	48.20	1	1,499	0.07%
2022/12/20	3.1	48.57	1	49.70	48.25	2.1	1,528	0.13%
2022/12/13	0.4	50.20	2	50.20	50.10	-1.6	1,532	-0.10%
2022/12/07	2	49.55	0	0.00	49.30	2	1,517	0.13%
2022/12/06	1	50.60	0	0.00	50.00	1	1,511	0.07%
2022/12/05	2	50.35	0	0.00	50.90	2	1,520	0.13%
2022/12/02	1	50.40	0	0.00	50.50	1	1,514	0.07%
2022/12/01	6	50.65	2	50.90	50.70	4	1,539	0.26%
2022/11/24	1	49.70	0	0.00	50.10	1	1,606	0.06%
2022/11/22	10	49.20	0	0.00	49.35	10	1,634	0.61%
2022/11/21	1	49.75	0	0.00	49.60	1	1,678	0.06%
2022/11/17	1	49.75	1	50.20	50.10	0	1,677	0.00%
2022/11/16	2	50.10	0	0.00	50.10	2	1,679	0.12%
2022/11/15	0	0.00	14	49.99	50.20	-14	1,655	-0.85%
2022/11/11	18	49.35	1	50.20	49.20	17	1,654	1.03%
2022/11/09	0	0.00	1	49.00	49.05	-1	1,646	-0.06%
2022/11/08	1	48.80	1	48.80	48.25	0	1,649	0.00%
2022/11/07	1	48.70	0	0.00	48.85	1	1,670	0.06%
2022/11/03	0	0.00	2	47.85	48.30	-2	1,700	-0.12%
2022/11/02	0.5	48.00	1	48.20	48.05	-0.6	1,716	-0.03%
2022/10/27	0	0.00	2	46.50	46.70	-2	1,791	-0.11%
2022/10/24	2	46.95	0	0.00	46.60	2	1,883	0.11%
2022/10/21	1	46.50	0	0.00	46.55	1	1,887	0.05%
2022/10/20	0	0.00	1	47.30	47.30	-1	1,916	-0.05%
2022/10/18	0	46.10	2	45.43	46.50	-2	1,896	-0.11%
2022/10/17	0	0.00	1	44.10	44.75	-1	1,890	-0.05%
2022/10/14	1	43.55	0	43.70	43.70	1	1,893	0.05%
2022/10/13	1	42.40	1	41.90	42.00	0	1,948	0.00%
2022/10/11	2	43.78	0	0.00	43.40	2	1,966	0.10%
2022/10/06	0	44.70	0	0.00	44.70	0	2,046	0.00%
2022/10/05	6	45.18	3	45.18	45.00	3	2,116	0.14%
2022/10/03	0	0.00	1	43.30	43.20	-1	2,150	-0.05%
2022/09/28	0	0.00	6	42.63	42.00	-6	2,260	-0.27%
2022/09/27	2	43.10	0	0.00	43.60	2	2,290	0.09%
2022/09/26	1	44.50	0	0.00	43.80	1	2,309	0.04%
2022/09/22	1	45.80	0.6	46.15	46.20	0.4	2,442	0.02%
2022/09/21	1	46.80	0	0.00	46.60	1	2,498	0.04%
2022/09/12	0.1	48.55	0	0.00	48.05	0.1	2,730	0.00%
2022/09/07	2	47.83	0	0.00	47.60	2	2,805	0.07%
2022/09/06	1	49.25	0	0.00	48.95	1	2,800	0.04%
2022/09/05	1	50.10	0	0.00	49.80	1	2,825	0.04%
2022/09/02	1	50.90	1	50.70	50.50	0	2,840	0.00%
2022/09/01	0.1	50.50	0	0.00	50.30	0.1	2,875	0.00%
2022/08/30	2	51.00	0	0.00	50.90	2	3,107	0.06%
2022/08/29	0.2	50.90	0	0.00	50.90	0.2	3,190	0.01%
2022/08/26	0	0.00	1	51.90	51.90	-1	3,183	-0.03%
2022/08/23	1	50.60	0	0.00	50.50	1	3,206	0.03%
2022/08/22	10	51.20	1	51.30	51.20	9	3,202	0.28%
2022/08/19	0	0.00	12	51.90	51.70	-12	3,195	-0.38%
2022/08/16	1	51.00	1	51.40	51.20	0	3,180	0.00%
2022/08/15	3	51.37	0	0.00	51.50	3	3,187	0.09%
2022/08/12	2	50.85	2	50.80	51.20	0	3,180	0.00%
2022/08/11	0	0.00	1	50.40	50.30	-1	3,155	-0.03%
2022/08/09	1	49.95	0	0.00	49.90	1	3,154	0.03%
2022/08/08	0	50.10	0	0.00	50.00	0	3,138	0.00%
2022/08/04	1	48.60	0	0.00	48.80	1	3,122	0.03%
2022/08/03	5	49.05	0	0.00	49.10	5	3,105	0.16%
2022/08/02	1	50.10	0	0.00	50.00	1	3,069	0.03%
2022/07/28	10.7	50.37	0	0.00	49.65	10.7	3,058	0.35%
2022/07/27	10	49.23	0	0.00	50.20	10	3,068	0.33%
2022/07/26	5	50.10	1	50.10	49.90	4	3,103	0.13%
2022/07/25	5	50.50	0	0.00	50.60	5	3,098	0.16%
2022/07/22	6	51.18	0	0.00	51.00	6	3,118	0.19%
2022/07/21	10.2	50.80	0	0.00	50.90	10.2	3,120	0.33%
2022/07/20	0	0.00	15	50.33	50.00	-15	3,112	-0.48%
2022/07/19	0	48.80	0	0.00	49.35	0	3,076	0.00%
2022/07/18	1	48.85	1	49.00	49.35	0	3,059	0.00%
2022/07/15	10	47.55	0	0.00	48.65	10	3,048	0.33%
2022/07/14	1.4	47.10	0	0.00	47.30	1.4	3,027	0.05%
2022/07/13	2	50.75	36	50.93	50.60	-34	2,958	-1.15%
2022/07/12	0	0.00	1	50.30	50.30	-1	2,885	-0.03%
2022/07/11	0	0.00	5	51.70	51.50	-5	2,873	-0.17%
2022/07/08	0	0.00	6	51.47	51.10	-6	2,846	-0.21%
2022/07/07	0	0.00	2	49.70	50.60	-2	2,820	-0.07%
2022/07/06	1	51.00	0	0.00	50.50	1	2,795	0.04%
2022/07/05	2	51.30	0	0.00	52.50	2	2,806	0.07%
2022/07/04	1	50.10	0	0.00	50.40	1	2,851	0.04%
2022/07/01	1	50.80	0	0.00	50.90	1	2,889	0.03%
2022/06/30	2	51.50	1	52.20	51.90	1	2,837	0.04%
2022/06/28	0	0.00	1	54.80	54.90	-1	2,715	-0.04%
2022/06/23	0	0.00	2	55.60	55.70	-2	2,743	-0.07%
2022/06/22	4	56.45	0	0.00	56.20	4	2,730	0.15%
2022/06/17	1	59.80	2	59.90	59.00	-1	2,651	-0.04%
2022/06/16	0	0.00	1	61.70	60.80	-1	2,603	-0.04%
2022/06/14	1	60.70	0	0.00	62.20	1	2,602	0.04%
2022/06/13	0	0.00	3	61.47	61.70	-3	2,562	-0.12%
2022/06/10	2	62.50	0	0.00	62.20	2	2,541	0.08%
2022/06/09	7	62.43	6	61.90	62.30	1	2,520	0.04%
2022/06/08	13.4	62.29	14	62.83	62.30	-0.6	2,461	-0.03%
2022/06/07	1	61.10	1	61.20	60.80	0	2,283	0.00%
2022/06/01	0	0.00	0.5	60.10	60.30	-0.5	2,268	-0.02%
2022/05/31	0	0.00	1	59.80	59.50	-1	2,227	-0.04%
2022/05/25	0	0.00	1	58.90	59.00	-1	2,236	-0.04%
2022/05/23	0	0.00	1	59.70	59.80	-1	2,253	-0.04%
2022/05/20	1	59.90	0	0.00	59.90	1	2,247	0.04%
2022/05/19	0	0.00	1	59.10	59.60	-1	2,234	-0.04%
2022/05/18	1	60.10	0	0.00	59.70	1	2,217	0.05%
2022/05/12	1	58.40	0	0.00	57.80	1	2,186	0.05%
2022/05/09	2	59.20	1	59.40	58.60	1	2,199	0.05%
2022/05/05	1	59.80	2	59.75	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	0.1	59.20	59.20	-0.1	2,207	0.00%
2022/05/03	0.4	58.99	3	58.23	59.20	-2.6	2,198	-0.12%
2022/04/28	0.1	56.30	0	0.00	56.30	0.1	2,171	0.00%
2022/04/26	3	55.87	0.1	56.00	55.70	2.9	2,164	0.13%
2022/04/22	0	0.00	2	57.65	57.40	-2	2,284	-0.09%
2022/04/21	0.1	57.50	0	0.00	57.50	0.1	2,321	0.00%
2022/04/18	0.2	57.20	0	0.00	57.10	0.2	2,422	0.01%
2022/04/15	5	57.38	0	0.00	57.20	5	2,439	0.21%
2022/04/14	0	58.30	1	58.20	58.20	-1	2,472	-0.04%
2022/04/12	1	58.00	0	0.00	57.50	1	2,613	0.04%
2022/04/11	5	59.28	0	0.00	58.50	5	2,602	0.19%
2022/04/08	4.4	60.12	2	60.05	60.10	2.4	2,555	0.09%
2022/04/07	0.5	60.24	15	60.21	59.40	-14.5	2,480	-0.59%
2022/04/06	0	59.00	1	58.90	58.70	-1	2,401	-0.04%
2022/04/01	0	59.33	1	59.20	59.60	-1	2,395	-0.04%
2022/03/31	0	59.80	1	59.80	59.60	-1	2,407	-0.04%
2022/03/30	0	60.00	1	59.90	59.90	-1	2,403	-0.04%
2022/03/29	1	61.27	3.1	60.57	60.10	-2	2,382	-0.09%
2022/03/28	4.4	60.00	7.2	59.56	60.70	-2.8	2,332	-0.12%
2022/03/25	0	0.00	2	59.45	59.40	-2	2,256	-0.09%
2022/03/24	1	59.00	0	0.00	59.40	1	2,242	0.04%
2022/03/22	0.1	58.90	0	0.00	59.20	0.1	2,261	0.00%
2022/03/18	0.1	58.90	0	0.00	58.60	0.1	2,310	0.00%
2022/03/17	0	0.00	2	59.00	58.80	-2	2,325	-0.09%
2022/03/16	1	58.30	0	0.00	58.30	1	2,311	0.04%
2022/03/10	5	57.90	0	0.00	57.90	5	2,372	0.21%
2022/03/09	1.4	57.29	0	0.00	57.20	1.4	2,360	0.06%
2022/03/08	0.1	56.00	6	55.60	54.90	-5.9	2,340	-0.25%
2022/03/07	3.1	56.37	1	56.10	56.10	2.1	2,321	0.09%
2022/03/04	1	58.20	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/01	0	0.00	1	57.80	57.80	-1	2,433	-0.04%
2022/02/24	3	57.03	0	0.00	56.20	3	2,501	0.12%
2022/02/23	1	57.90	0	0.00	57.90	1	2,500	0.04%
2022/02/18	1	58.60	0	0.00	58.70	1	2,916	0.03%
2022/02/17	0	0.00	1	58.70	58.80	-1	2,995	-0.03%
2022/02/16	0	0.00	1	59.00	58.60	-1	3,081	-0.03%
2022/02/15	0.1	58.10	0	0.00	57.90	0.1	3,101	0.00%
2022/02/14	1	57.80	5	57.78	57.80	-4	3,129	-0.13%
2022/02/10	1	58.80	1	59.30	59.30	0	3,229	0.00%
2022/02/08	1	57.40	0	0.00	57.50	1	3,301	0.03%
2022/02/07	2	56.50	0	0.00	57.20	2	3,431	0.06%
2022/01/26	1	56.60	0	0.00	56.50	1	3,443	0.03%
2022/01/25	1	57.40	0	0.00	57.10	1	3,496	0.03%
2022/01/24	0	0.00	2	57.50	57.80	-2	3,530	-0.06%
2022/01/20	5	59.10	16	59.48	59.50	-11	3,593	-0.31%
2022/01/18	16	60.03	2	60.00	59.70	14	3,661	0.38%
2022/01/17	0	0.00	15	58.97	58.90	-15	3,565	-0.42%
2022/01/14	3	57.80	0	0.00	58.00	3	3,541	0.08%
2022/01/13	2	58.90	0	0.00	59.00	2	3,558	0.06%
2022/01/10	0	0.00	3	57.97	58.50	-3	3,567	-0.08%
2022/01/07	2	58.70	0	0.00	58.10	2	3,596	0.06%
2022/01/06	2	59.40	0	0.00	59.30	2	3,572	0.06%
2022/01/05	2	59.80	8	59.76	59.60	-6	3,597	-0.17%
2022/01/03	1.1	58.82	0	0.00	58.80	1.1	3,530	0.03%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	2	58.80	0	0.00	58.90	2	3,720	0.05%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/22	2	58.20	0	0.00	58.20	2	3,885	0.05%
2021/12/21	4	57.23	0	0.00	57.90	4	3,910	0.10%
2021/12/20	2	57.20	0	0.00	57.20	2	3,959	0.05%
2021/12/17	11	57.79	0	0.00	57.60	11	3,987	0.28%
2021/12/16	3	57.80	0.1	57.60	57.60	3	3,999	0.07%
2021/12/14	0.1	57.90	0	0.00	57.30	0.1	4,034	0.00%
2021/12/13	0	57.80	0	0.00	57.50	0	4,050	0.00%
2021/12/09	2.2	58.91	0	0.00	58.70	2.2	4,078	0.05%
2021/12/08	0	0.00	3	60.00	60.10	-3	4,062	-0.07%
2021/12/07	1	60.30	0	60.80	60.20	1	4,099	0.02%
2021/12/06	0	0.00	2	60.40	60.20	-2	4,168	-0.05%
2021/12/02	1	60.10	0	0.00	59.90	1	4,470	0.02%
2021/12/01	1	59.50	10	59.13	60.10	-9	4,630	-0.19%
2021/11/30	5	59.70	0	0.00	59.30	5	4,793	0.10%
2021/11/29	0	0.00	1	58.40	58.60	-1	4,886	-0.02%
2021/11/26	2.3	59.50	11	59.82	59.00	-8.8	4,977	-0.18%
2021/11/25	0.3	60.90	3	60.73	60.70	-2.7	5,004	-0.05%
2021/11/24	11.3	61.17	0	0.00	61.10	11.3	5,079	0.22%
2021/11/23	6.2	61.11	5	60.92	60.60	1.2	5,241	0.02%
2021/11/22	10.3	61.90	0.1	61.75	62.20	10.2	5,264	0.19%
2021/11/19	0.1	62.00	0	0.00	61.90	0.1	5,347	0.00%
2021/11/18	4.1	63.57	1	62.70	62.80	3.1	5,379	0.06%
2021/11/17	0	0.00	6	62.47	62.70	-6	5,307	-0.11%
2021/11/16	3	61.17	8	60.86	61.00	-5	5,224	-0.10%
2021/11/15	2.1	60.76	6	61.25	61.40	-3.9	5,275	-0.07%
2021/11/12	1	59.80	0	0.00	59.70	1	5,328	0.02%
2021/11/11	0	59.80	14	59.52	59.70	-14	5,407	-0.26%
2021/11/10	3.1	60.03	0	0.00	59.80	3.1	5,739	0.05%
2021/11/09	9	59.92	4	59.75	60.20	5	5,876	0.09%
2021/11/08	11	60.56	2	60.35	60.20	9	5,900	0.15%
2021/11/05	3	60.40	1	60.30	60.20	2	6,023	0.03%
2021/11/04	1	59.80	8	60.04	60.40	-7	6,187	-0.11%
2021/11/03	3	59.00	2	59.00	58.90	1	6,296	0.02%
2021/11/02	5	58.56	0	0.00	58.10	5	6,409	0.08%
2021/11/01	0	0.00	1	59.00	59.60	-1	6,696	-0.01%
2021/10/29	0.1	58.70	0	0.00	58.60	0.1	6,956	0.00%
2021/10/28	3	59.17	1	59.00	59.20	2	7,005	0.03%
2021/10/27	0	0.00	8	58.13	58.60	-8	7,162	-0.11%
2021/10/26	0	0.00	2	57.60	58.10	-2	7,365	-0.03%
2021/10/25	0	0.00	1	57.20	57.30	-1	7,748	-0.01%
2021/10/22	10	57.11	0	0.00	57.10	10	7,918	0.13%
2021/10/21	2	56.95	5	56.72	56.60	-3	8,144	-0.04%
2021/10/20	2	57.40	3	57.00	57.30	-1	8,352	-0.01%
2021/10/19	1	57.10	0	0.00	57.20	1	8,481	0.01%
2021/10/15	1	56.10	2	55.70	56.40	-1	8,835	-0.01%
2021/10/14	1	54.80	0	0.00	54.50	1	8,954	0.01%
2021/10/13	0	0.00	6	54.88	54.30	-6	9,232	-0.06%
2021/10/12	6	55.72	0	0.00	55.60	6	9,616	0.06%
2021/10/08	5	56.70	0	0.00	56.40	5	9,632	0.05%
2021/10/07	2.1	56.50	0	0.00	56.70	2.1	9,690	0.02%
2021/10/06	0	0.00	1	56.90	55.50	-1	9,818	-0.01%
2021/10/05	1	57.00	0	0.00	57.20	1	9,815	0.01%
2021/10/04	0.1	55.50	0	0.00	55.40	0.1	9,782	0.00%
2021/10/01	0.1	58.00	0	0.00	57.20	0.1	9,766	0.00%
2021/09/30	0	0.00	1	59.00	59.40	-1	9,847	-0.01%
2021/09/29	7	59.00	4	59.00	58.40	3	10,009	0.03%
2021/09/28	0	0.00	11	61.29	61.30	-11	10,163	-0.11%
2021/09/27	1	62.30	0	0.00	62.20	1	10,199	0.01%
2021/09/22	5	61.24	3	61.70	61.20	2	10,444	0.02%
2021/09/16	11	63.59	12	63.56	63.50	-1	10,565	-0.01%
2021/09/15	1.1	62.95	0	0.00	62.80	1.1	10,627	0.01%
2021/09/14	3	64.40	3	64.10	64.10	0	10,679	0.00%
2021/09/13	5	65.06	0	0.00	64.10	5	10,698	0.05%
2021/09/10	5	64.80	6	65.05	65.30	-1	10,720	-0.01%
2021/09/09	15	64.20	25	63.97	64.60	-10	10,741	-0.09%
2021/09/08	18.3	63.77	5.4	65.12	62.80	12.9	10,706	0.12%
2021/09/07	6	65.75	25	65.34	66.10	-19	10,607	-0.18%
2021/09/06	2.2	67.25	1	67.40	66.20	1.2	10,645	0.01%
2021/09/03	7	66.74	14	66.27	67.20	-7	10,541	-0.07%
2021/09/02	6	64.80	1	64.70	64.60	5	10,414	0.05%
2021/09/01	8.1	65.17	1.6	65.13	65.60	6.5	10,339	0.06%
2021/08/31	0	0.00	3	64.27	65.00	-3	10,289	-0.03%
2021/08/30	5	63.62	1	64.30	64.20	4	10,495	0.04%
2021/08/27	5	64.26	8	64.06	63.10	-3	10,541	-0.03%
2021/08/26	2.1	62.21	5	62.30	62.40	-2.9	10,410	-0.03%
2021/08/25	11	62.53	1	63.10	62.50	10	10,348	0.10%
2021/08/24	2	61.20	0	0.00	62.20	2	10,262	0.02%
2021/08/23	1	61.40	4	61.10	61.60	-3	10,185	-0.03%
2021/08/20	6	60.37	9	59.67	60.20	-3	10,104	-0.03%
2021/08/19	21	60.02	1.1	60.38	59.10	19.9	10,046	0.20%
2021/08/18	20.2	60.08	7.2	60.84	62.10	13.1	9,937	0.13%
2021/08/17	21	60.00	3	60.67	59.20	18	9,851	0.18%
2021/08/16	10	60.20	4	60.35	60.70	6	9,775	0.06%
2021/08/13	3	66.30	20	66.87	65.50	-17	9,433	-0.18%
2021/08/12	9	68.23	18	68.48	68.60	-9	9,282	-0.10%
2021/08/11	5	68.64	6.3	69.21	67.50	-1.3	9,218	-0.01%
2021/08/10	8	69.28	14.2	68.71	70.40	-6.2	9,120	-0.07%
2021/08/09	22	69.92	3	70.73	69.90	19	9,013	0.21%
2021/08/06	4	70.80	9	70.87	71.60	-5	8,831	-0.06%
2021/08/05	22.3	69.57	31	69.69	71.00	-8.7	8,767	-0.10%
2021/08/04	51	68.83	56	68.87	68.10	-5	8,575	-0.06%
2021/08/03	10	65.66	14	65.69	66.00	-4	8,370	-0.05%
2021/08/02	3	65.57	1.4	65.84	65.50	1.6	8,308	0.02%
2021/07/30	13	64.13	17	64.99	64.10	-4	8,124	-0.05%
2021/07/29	20.3	63.46	7	63.63	64.30	13.3	7,983	0.17%
2021/07/28	12	60.51	5	59.18	61.40	7	7,627	0.09%
2021/07/27	1	62.80	4	62.35	62.20	-3	7,613	-0.04%
2021/07/26	9	62.39	3	61.37	63.10	6	7,526	0.08%
2021/07/23	0	0.00	9.1	61.43	60.50	-9.1	7,667	-0.12%
2021/07/22	14	60.83	4	60.90	60.90	10	7,936	0.13%
2021/07/21	13.3	60.78	5	60.56	60.10	8.3	7,914	0.10%
2021/07/20	5	59.22	0	0.00	59.60	5	7,778	0.06%
2021/07/19	5	59.36	0	0.00	59.20	5	7,653	0.07%
2021/07/16	22.1	58.65	21	59.54	60.50	1.1	7,453	0.01%
2021/07/15	23	57.89	4	57.95	58.10	19	7,075	0.27%
2021/07/14	2	57.50	0	0.00	57.20	2	7,098	0.03%
2021/07/12	4	57.23	2	57.10	56.80	2	7,081	0.03%
2021/07/09	0	0.00	3	56.43	56.50	-3	7,110	-0.04%
2021/07/08	1	57.30	6	56.90	57.00	-5	7,248	-0.07%
2021/07/07	11	57.25	4	57.25	56.90	7	7,335	0.10%
2021/07/06	19.1	58.98	4.3	58.51	58.30	14.8	7,288	0.20%
2021/07/05	4	58.50	23	59.29	59.90	-19	7,212	-0.26%
2021/07/02	4	57.05	5	56.94	57.10	-1	7,022	-0.01%
2021/07/01	2	57.15	26	56.87	57.10	-24	7,046	-0.34%
2021/06/30	1.1	55.91	0	0.00	56.00	1.1	6,950	0.02%
2021/06/29	3	56.00	1	56.40	56.00	2	6,930	0.03%
2021/06/28	1	56.00	5	55.84	55.90	-4	6,901	-0.06%
2021/06/25	3	54.93	2	55.40	55.00	1	6,801	0.01%
2021/06/24	3	55.57	3	55.40	55.00	0	6,793	0.00%
2021/06/23	0.1	54.20	2	54.85	54.90	-1.9	6,745	-0.03%
2021/06/21	1	54.00	7	53.89	53.80	-6	6,652	-0.09%
2021/06/18	2.3	54.79	3.1	54.86	54.60	-0.8	6,664	-0.01%
2021/06/17	3	54.43	9	54.33	54.60	-6	6,660	-0.09%
2021/06/16	2	53.95	3	54.20	54.20	-1	6,703	-0.01%
2021/06/15	15	54.43	10	54.21	54.50	5	6,708	0.07%
2021/06/11	1	53.30	0	0.00	53.30	1	6,643	0.02%
2021/06/10	2	52.90	1	53.30	52.80	1	6,690	0.01%
2021/06/09	2	52.85	3	52.93	52.80	-1	6,688	-0.01%
2021/06/08	4	52.80	1	52.70	52.70	3	6,726	0.04%
2021/06/07	13	53.18	8.1	53.06	52.50	4.9	6,780	0.07%
2021/06/04	1	52.10	2	52.25	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	3	51.40	52.00	-3	6,471	-0.05%
2021/06/02	2	51.30	1	50.70	50.50	1	6,451	0.02%
2021/06/01	0	0.00	1	51.40	51.00	-1	6,501	-0.02%
2021/05/31	0	0.00	1	50.50	50.30	-1	6,522	-0.02%
2021/05/27	1	49.10	0	0.00	49.05	1	6,581	0.02%
2021/05/26	1	49.85	2	49.70	49.35	-1	6,653	-0.02%
2021/05/25	1	49.75	3	49.60	49.45	-2	6,734	-0.03%
2021/05/24	3	48.70	0	0.00	48.65	3	6,795	0.04%
2021/05/20	2	48.05	0	0.00	47.60	2	6,999	0.03%
2021/05/18	2	47.28	17	47.77	48.35	-15	7,172	-0.21%
2021/05/14	17	48.46	0	0.00	48.10	17	7,331	0.23%
2021/05/12	12	48.27	6	46.69	47.15	6	7,325	0.08%
2021/05/06	3	51.00	0	0.00	50.60	3	7,539	0.04%
2021/05/04	3	51.80	23	52.31	52.10	-20	7,998	-0.25%
2021/05/03	1	52.70	21	53.22	52.40	-20	8,133	-0.25%
2021/04/29	30	55.46	17	55.01	54.60	13	8,583	0.15%
2021/04/28	24	54.08	35	54.57	55.80	-11	9,138	-0.12%
2021/04/27	1	52.80	0	0.00	53.00	1	9,147	0.01%
2021/04/26	16	52.67	5	52.46	52.90	11	9,166	0.12%
2021/04/23	0	0.00	0.3	51.10	51.60	-0.3	9,114	0.00%
2021/04/22	5	51.40	1	52.20	50.80	4	9,255	0.04%
2021/04/21	1	52.00	0	0.00	52.20	1	9,383	0.01%
2021/04/20	3	52.00	1.2	52.12	52.10	1.8	9,501	0.02%
2021/04/19	6	52.13	0	0.00	52.00	6	9,620	0.06%
2021/04/16	12	50.03	0	0.00	50.10	12	9,541	0.13%
2021/04/15	1	50.10	2	50.00	50.10	-1	9,665	-0.01%
2021/04/14	1	49.05	13	49.62	49.90	-12	9,702	-0.12%
2021/04/13	7	51.01	0	0.00	50.30	7	9,875	0.07%
2021/04/12	5	51.88	2	51.90	51.60	3	10,141	0.03%
2021/04/09	10	52.79	0	0.00	52.40	10	10,152	0.10%
2021/04/08	9	53.24	1	53.30	53.20	8	10,072	0.08%
2021/04/07	3	53.13	1	53.00	53.30	2	10,044	0.02%
2021/04/06	2	52.70	18	52.77	53.10	-16	10,017	-0.16%
2021/04/01	0	0.00	4	52.30	52.20	-4	9,931	-0.04%
2021/03/31	0	0.00	1	52.10	52.30	-1	9,994	-0.01%
2021/03/30	0	0.00	5	52.20	52.50	-5	10,084	-0.05%
2021/03/29	0	52.50	0	0.00	52.20	0	10,092	0.00%
2021/03/26	2	52.60	5	52.20	52.10	-3	10,136	-0.03%
2021/03/25	0	52.40	2	51.70	51.90	-2	10,177	-0.02%
2021/03/24	0	0.00	1	52.40	52.10	-1	10,204	-0.01%
2021/03/23	1	52.10	4	52.78	52.50	-3	10,219	-0.03%
2021/03/22	4	52.85	0	0.00	52.60	4	10,244	0.04%
2021/03/19	1	53.00	13	52.52	53.10	-12	10,233	-0.12%
2021/03/18	0.2	52.60	0	0.00	52.60	0.2	10,229	0.00%
2021/03/17	3.1	52.20	2	52.10	52.10	1.1	10,319	0.01%
2021/03/16	6	52.50	1	53.00	52.60	5	10,304	0.05%
2021/03/15	1.3	52.07	0	0.00	52.30	1.3	10,349	0.01%
2021/03/12	5	52.14	1	52.00	52.00	4	10,422	0.04%
2021/03/11	3	51.73	2	51.80	51.80	1	10,551	0.01%
2021/03/10	1	51.10	0	0.00	50.70	1	10,568	0.01%
2021/03/09	16	49.55	13	49.92	50.50	3	10,669	0.03%
2021/03/08	0	0.00	1	50.60	50.10	-1	10,732	-0.01%
2021/03/05	3	50.27	2	50.45	50.30	1	10,830	0.01%
2021/03/04	4	50.30	1	51.10	50.20	3	10,990	0.03%
2021/03/03	5	50.60	1	51.00	50.80	4	11,040	0.04%
2021/03/02	3	50.87	3	51.57	50.70	0	11,148	0.00%
2021/02/26	5	50.42	3	50.67	50.60	2	11,411	0.02%
2021/02/25	5	51.32	2	51.40	51.20	3	11,762	0.03%
2021/02/24	5	51.90	10	52.06	51.30	-5	11,867	-0.04%
2021/02/23	0	0.00	1	51.50	51.90	-1	11,835	-0.01%
2021/02/22	4	51.18	9	51.83	51.90	-5	11,850	-0.04%
2021/02/19	1	50.60	8	51.00	51.10	-7	11,822	-0.06%
2021/02/18	1	51.40	8	51.49	51.80	-7	11,754	-0.06%
2021/02/17	15	51.55	16	51.76	52.00	-1	11,727	-0.01%
2021/02/05	10	50.18	0	0.00	50.30	10	11,515	0.09%
2021/02/04	1	49.85	0	0.00	49.60	1	11,440	0.01%
2021/02/03	5	48.94	8	49.00	49.15	-3	11,480	-0.03%
2021/02/02	4	49.28	0	0.00	49.50	4	11,469	0.03%
2021/02/01	10	48.08	1	48.00	48.25	9	11,515	0.08%
2021/01/29	7	49.14	1	49.20	48.65	6	11,479	0.05%
2021/01/28	1	49.60	1	49.85	50.00	0	11,335	0.00%
2021/01/27	9	51.26	28	51.50	51.20	-19	11,155	-0.17%
2021/01/26	29	52.65	13	52.38	52.50	16	10,929	0.15%
2021/01/25	23	51.94	18	51.74	51.80	5	10,533	0.05%
2021/01/22	61	51.98	44	52.53	52.50	17	10,241	0.17%
2021/01/21	27	51.10	70	51.14	51.50	-43	9,656	-0.45%
2021/01/20	32	48.33	18	48.80	48.25	14	8,712	0.16%
2021/01/19	6	47.63	7	48.04	47.60	-1	8,273	-0.01%
2021/01/18	1	46.30	3	46.35	46.80	-2	8,138	-0.02%
2021/01/15	5	47.73	0	0.00	47.25	5	8,052	0.06%
2021/01/14	12	47.68	7	48.06	48.50	5	7,888	0.06%
2021/01/13	7	47.16	0	0.00	47.45	7	7,663	0.09%
2021/01/12	9	47.34	9	47.08	46.50	0	7,496	0.00%
2021/01/11	6	47.13	2	47.30	47.20	4	7,296	0.05%
2021/01/08	5	46.60	16	46.58	47.05	-11	7,211	-0.15%
2021/01/07	14	46.51	12	46.64	46.60	2	7,045	0.03%
2021/01/06	6	46.92	7	47.31	46.65	-1	6,942	-0.01%
2021/01/05	14	46.51	13	46.73	48.25	1	6,586	0.02%
2021/01/04	4	46.09	3	45.97	46.10	1	6,217	0.02%
2020/12/31	1	45.65	6	45.66	45.25	-5	6,143	-0.08%
2020/12/30	1	45.75	2	45.55	45.65	-1	6,166	-0.02%
2020/12/29	5	45.40	8	45.34	45.25	-3	6,233	-0.05%
2020/12/28	0	0.00	1	45.80	45.70	-1	6,188	-0.02%
2020/12/25	0	0.00	3	46.05	45.90	-3	6,182	-0.05%
2020/12/24	6	45.58	6	45.58	45.90	0	6,150	0.00%
2020/12/23	3	44.82	0	0.00	44.75	3	6,097	0.05%
2020/12/22	1	45.00	0	0.00	44.70	1	6,102	0.02%
2020/12/21	2	45.50	4	45.55	45.50	-2	6,046	-0.03%
2020/12/18	3	44.70	0	0.00	44.80	3	5,954	0.05%
2020/12/17	2	45.40	2	45.35	45.40	0	5,901	0.00%
2020/12/16	4	45.70	3	45.42	45.80	1	5,882	0.02%
2020/12/15	2	44.85	1	45.10	44.70	1	5,803	0.02%
2020/12/11	15	45.57	1	45.20	45.05	14	5,722	0.24%
2020/12/10	1	45.90	0	0.00	45.70	1	5,615	0.02%
2020/12/09	3	46.75	5	46.74	46.65	-2	5,521	-0.04%
2020/12/08	0.5	45.66	7	45.82	45.90	-6.5	5,368	-0.12%
2020/12/07	1	46.40	12	45.80	46.00	-11	5,281	-0.21%
2020/12/04	3	45.42	6	45.48	45.45	-3	5,122	-0.06%
2020/12/03	1	45.60	0	0.00	45.15	1	5,005	0.02%
2020/12/02	31	45.15	11	45.20	45.15	20	4,911	0.41%
2020/12/01	2	44.98	93	44.84	45.10	-91	4,885	-1.86%
2020/11/30	4	45.00	29	44.80	45.15	-25	4,780	-0.52%
2020/11/27	7	44.48	5	44.50	44.40	2	4,597	0.04%
2020/11/26	8	44.14	1	44.35	44.55	7	4,514	0.16%
2020/11/25	13	44.18	11	44.45	44.35	2	4,389	0.05%
2020/11/24	127	44.46	13	44.44	44.30	114	4,075	2.80%	大買/鉅額交易
2020/11/23	2	43.00	12	43.28	43.30	-10	3,704	-0.27%
2020/11/20	0	0.00	3	41.87	42.40	-3	3,549	-0.08%
2020/11/19	8	42.31	20	42.08	42.20	-12	3,505	-0.34%
2020/11/18	7	42.11	3	41.93	42.50	4	3,469	0.12%
2020/11/17	0	0.00	18	41.64	41.40	-18	3,468	-0.52%
2020/11/16	12	41.18	0	0.00	41.30	12	3,595	0.33%
2020/11/12	0	0.00	1	40.75	40.60	-1	3,850	-0.03%
2020/11/10	6	40.32	2	40.00	40.35	4	3,812	0.10%
2020/11/09	11	39.80	1	40.55	40.60	10	3,780	0.26%
2020/11/06	12	39.23	2	39.20	39.25	10	3,704	0.27%
2020/11/05	1	38.35	0	0.00	38.40	1	3,671	0.03%
2020/11/04	2	38.00	1	37.90	38.10	1	3,692	0.03%
2020/11/03	2	37.65	0	0.00	37.90	2	3,752	0.05%
2020/10/29	0	0.00	25	37.91	38.30	-25	4,051	-0.62%
2020/10/27	0	0.00	2	38.75	38.65	-2	4,168	-0.05%
2020/10/26	1	38.90	0	0.00	38.80	1	4,200	0.02%
2020/10/23	3	39.05	0	39.20	39.05	3	4,253	0.07%
2020/10/20	17	38.95	0	0.00	38.95	17	5,001	0.34%
2020/10/16	0	0.00	1	38.85	38.40	-1	5,360	-0.02%
2020/10/15	0	0.00	1	39.20	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	1	39.20	39.20	-1	5,468	-0.02%
2020/10/12	11	39.05	0	0.00	38.85	11	5,618	0.20%
2020/10/08	4	39.40	0	0.00	39.30	4	5,736	0.07%
2020/10/07	1	38.80	0	0.00	39.30	1	5,971	0.02%
2020/09/29	1	37.80	0	0.00	37.20	1	6,332	0.02%
2020/09/28	3	37.20	0	0.00	37.60	3	6,483	0.05%
2020/09/25	1	37.75	0	0.00	37.00	1	6,641	0.02%
2020/09/24	0	0.00	14	37.94	37.80	-14	6,814	-0.21%
2020/09/22	1	38.65	0	0.00	38.70	1	7,057	0.01%
2020/09/21	1	39.10	0	0.00	39.15	1	7,236	0.01%
2020/09/15	0	0.00	1	39.50	40.00	-1	8,011	-0.01%
2020/09/11	0	0.00	8	39.05	38.85	-8	8,070	-0.10%
2020/09/10	0	0.00	7	39.44	39.15	-7	8,076	-0.09%
2020/09/08	2	39.15	2	39.30	38.90	0	8,056	0.00%
2020/09/07	2	39.40	0	0.00	39.20	2	8,087	0.02%
2020/09/04	5	39.35	3	39.23	39.85	2	8,172	0.02%
2020/09/03	3	39.17	5	38.85	38.75	-2	8,117	-0.02%
2020/09/02	6	38.98	1	38.45	39.05	5	8,129	0.06%
2020/09/01	3	38.25	2	38.35	38.25	1	8,157	0.01%
2020/08/31	5	38.30	0.1	38.50	38.15	4.9	8,196	0.06%
2020/08/27	1	39.15	1	38.45	38.45	0	8,380	0.00%
2020/08/26	0	0.00	2	39.00	39.35	-2	8,773	-0.02%
2020/08/25	1	38.75	1	38.50	38.75	0	8,874	0.00%
2020/08/21	6	39.13	0	0.00	38.85	6	8,865	0.07%
2020/08/20	8	38.69	0	0.00	38.80	8	8,757	0.09%
2020/08/19	1	41.60	1	41.15	41.20	0	8,651	0.00%
2020/08/18	7	42.69	3	42.62	42.60	4	8,541	0.05%
2020/08/17	9	44.36	0	0.00	44.40	9	8,442	0.11%
2020/08/14	1	42.95	0	0.00	43.25	1	8,466	0.01%
2020/08/13	0	0.00	0	43.00	42.80	0	8,505	0.00%
2020/08/12	6	42.73	22	42.36	42.55	-16	8,485	-0.19%
2020/08/11	0	0.00	4	43.38	43.05	-4	8,490	-0.05%
2020/08/10	1	44.05	2	44.50	43.85	-1	8,497	-0.01%
2020/08/07	3	44.43	2	44.55	44.40	1	8,504	0.01%
2020/08/06	3	44.52	1	44.70	44.25	2	8,486	0.02%
2020/08/05	4	44.50	6	44.56	44.95	-2	8,407	-0.02%
2020/08/04	0	0.00	1	42.95	42.90	-1	8,305	-0.01%
2020/08/03	3	43.00	2	42.95	42.85	1	8,356	0.01%
2020/07/31	2	43.65	0	0.00	43.70	2	8,432	0.02%
2020/07/30	3	42.50	4	42.25	42.60	-1	8,487	-0.01%
2020/07/29	9	42.43	5	42.08	42.25	4	8,535	0.05%
2020/07/28	11	43.10	3	44.90	42.50	8	8,563	0.09%
2020/07/27	31	44.31	14	43.78	42.90	17	8,376	0.20%
2020/07/24	9	46.58	4	46.55	46.40	5	8,234	0.06%
2020/07/23	7	47.44	2	46.20	47.65	5	7,997	0.06%
2020/07/22	9	45.96	0	45.90	45.90	9	7,848	0.11%
2020/07/21	0	0.00	1	45.30	45.15	-1	7,748	-0.01%
2020/07/20	1	45.00	9	45.23	44.90	-8	7,722	-0.10%
2020/07/17	3	45.15	0	0.00	44.65	3	7,696	0.04%
2020/07/15	5	45.06	3	44.92	44.60	2	7,600	0.03%
2020/07/14	10	44.92	6	45.36	45.30	4	7,529	0.05%
2020/07/13	6	44.38	1	44.85	44.90	5	7,316	0.07%
2020/07/10	3	43.32	12	43.20	42.70	-9	7,179	-0.13%
2020/07/09	3	44.07	15	44.26	44.05	-12	7,102	-0.17%
2020/07/08	1	44.40	3	44.60	44.40	-2	7,012	-0.03%
2020/07/07	4	43.53	17	43.54	44.00	-13	6,913	-0.19%
2020/07/06	4	43.80	0	0.00	44.00	4	6,756	0.06%
2020/07/03	6	42.09	27	42.28	42.65	-21	6,612	-0.32%
2020/07/02	0	0.00	13	41.37	41.65	-13	6,503	-0.20%
2020/07/01	5	40.65	4	40.98	41.05	1	6,419	0.02%
2020/06/30	17	41.12	76	41.13	40.60	-59	6,277	-0.94%
2020/06/29	31	40.91	9	40.69	40.75	22	6,115	0.36%
2020/06/24	2	39.75	4	39.96	39.95	-2	5,881	-0.03%
2020/06/23	58	39.71	25	39.81	39.80	33	5,784	0.57%
2020/06/22	7	38.77	1	39.05	39.00	6	5,541	0.11%
2020/06/19	5	38.58	6	38.30	38.15	-1	5,420	-0.02%
2020/06/18	5	38.15	1	38.10	38.00	4	5,402	0.07%
2020/06/17	2	37.65	6	37.66	37.55	-4	5,375	-0.07%
2020/06/16	2.2	37.33	1	37.60	37.65	1.2	5,426	0.02%
2020/06/12	0.3	37.15	0	0.00	37.00	0.3	5,582	0.01%
2020/06/11	5	37.29	22	37.34	36.85	-17	5,657	-0.30%
2020/06/10	3	38.02	80	37.90	38.10	-77	5,592	-1.38%
2020/06/09	36	38.46	0	0.00	38.30	36	5,666	0.64%
2020/06/08	1.5	38.48	0.1	38.35	38.35	1.4	5,734	0.02%
2020/06/05	6.3	38.44	20	38.35	38.30	-13.7	5,734	-0.24%
2020/06/04	1	38.15	5	38.35	38.10	-4	5,746	-0.07%
2020/06/03	4	38.38	12	38.50	38.35	-8	5,750	-0.14%
2020/06/02	91	39.41	23	39.67	39.05	68	5,647	1.20%
2020/06/01	8	38.70	7	38.38	38.80	1	5,352	0.02%
2020/05/28	3	38.00	5	38.00	37.30	-2	5,229	-0.04%
2020/05/27	2	37.93	3	37.87	37.70	-1	5,231	-0.02%
2020/05/26	2	37.65	12	37.65	37.90	-10	5,239	-0.19%
2020/05/25	2	36.98	14	37.29	37.55	-12	5,179	-0.23%
2020/05/22	0	0.00	1	38.45	37.90	-1	5,135	-0.02%
2020/05/21	9	38.30	13	38.38	38.40	-4	5,069	-0.08%
2020/05/20	5	37.70	0	0.00	37.75	5	4,971	0.10%
2020/05/19	5	36.90	1	36.80	36.80	4	4,916	0.08%
2020/05/18	5	36.78	0	0.00	36.60	5	4,908	0.10%
2020/05/15	1	36.85	1	36.85	37.20	0	4,849	0.00%
2020/05/14	6	37.82	5	37.95	37.40	1	4,813	0.02%
2020/05/13	4	37.69	76	37.76	38.15	-72	4,799	-1.50%
2020/05/12	4	37.70	12	37.82	37.75	-8	4,773	-0.17%
2020/05/11	0	0.00	1	38.15	38.15	-1	4,764	-0.02%
2020/05/08	15	38.10	8	38.29	37.95	7	4,715	0.15%
2020/05/07	9	38.37	12	38.43	38.20	-3	4,648	-0.06%
2020/05/06	7	37.65	5	37.80	37.65	2	4,524	0.04%
2020/05/05	2	37.08	4	37.10	37.00	-2	4,445	-0.04%
2020/05/04	11	37.10	0	0.00	36.85	11	4,396	0.25%
2020/04/30	11	36.55	11	36.54	36.60	0	4,337	0.00%
2020/04/29	8	36.08	3	36.00	36.10	5	4,348	0.11%
2020/04/28	8	35.69	9	35.86	35.75	-1	4,305	-0.02%
2020/04/27	7	35.57	0	0.00	35.65	7	4,374	0.16%
2020/04/24	9	35.23	1	34.90	35.25	8	4,323	0.19%
2020/04/23	2	34.73	0	0.00	34.80	2	4,302	0.05%
2020/04/22	0	0.00	2	33.75	34.40	-2	4,335	-0.05%
2020/04/21	1	34.55	0	0.00	33.85	1	4,396	0.02%
2020/04/20	0	0.00	4	34.55	34.70	-4	4,413	-0.09%
2020/04/16	2	34.85	0	0.00	34.90	2	4,361	0.05%
2020/04/15	3	34.55	4	34.40	34.35	-1	4,377	-0.02%
2020/04/14	4	34.01	6	34.07	34.30	-2	4,378	-0.05%
2020/04/13	0	0.00	3	33.77	33.50	-3	4,340	-0.07%
2020/04/10	1	33.70	11	33.74	33.70	-10	4,361	-0.23%
2020/04/09	1	33.80	0	0.00	33.65	1	4,384	0.02%
2020/04/08	13	33.58	6	33.45	33.80	7	4,343	0.16%
2020/04/07	12	32.44	25	33.08	33.25	-13	4,274	-0.30%
2020/04/06	10	31.70	16	31.77	31.80	-6	4,221	-0.14%
2020/04/01	0	0.00	10	31.00	31.20	-10	4,218	-0.24%
2020/03/31	2	30.95	61	31.00	30.95	-59	4,305	-1.37%
2020/03/30	0	0.00	22	30.50	30.70	-22	4,281	-0.51%
2020/03/27	10	31.10	10	31.14	30.65	0	4,276	0.00%
2020/03/26	4	30.50	14	31.00	31.00	-10	4,231	-0.24%
2020/03/25	11	31.70	20	31.51	31.15	-9	4,200	-0.21%
2020/03/24	8	30.08	12	30.08	30.25	-4	4,152	-0.10%
2020/03/23	40	29.11	0	0.00	28.90	40	4,129	0.97%
2020/03/20	6	29.95	16	29.86	30.05	-10	4,141	-0.24%
2020/03/19	8	27.66	1	29.50	27.40	7	4,099	0.17%
2020/03/18	1	31.40	0	0.00	30.20	1	4,148	0.02%
2020/03/17	6	31.52	5	31.00	31.05	1	4,276	0.02%
2020/03/16	117	32.97	0	0.00	31.85	117	4,156	2.81%	大買/鉅額交易
2020/03/13	3	31.60	1	31.35	33.20	2	4,103	0.05%
2020/03/12	13	33.67	27	34.11	33.55	-14	4,006	-0.35%
2020/03/11	1	35.90	0	0.00	35.45	1	3,984	0.03%
2020/03/10	6	34.83	5	35.70	35.75	1	4,055	0.02%
2020/03/09	18	35.64	0	0.00	34.85	18	3,986	0.45%
2020/03/06	15	36.38	0	0.00	36.40	15	3,923	0.38%
2020/03/05	0	0.00	14	36.86	36.90	-14	3,961	-0.35%
2020/03/04	0	0.00	1	35.30	35.50	-1	3,854	-0.03%
2020/02/27	0	0.00	1	34.10	34.10	-1	3,779	-0.03%
2020/02/25	2	35.15	3	34.57	35.15	-1	3,766	-0.03%
2020/02/21	4	35.56	1	35.55	35.30	3	3,818	0.08%
2020/02/19	0.2	35.80	0	0.00	35.75	0.2	3,900	0.00%
2020/02/18	10	36.02	0	0.00	35.85	10	3,885	0.26%
2020/02/17	0	0.00	2	35.95	36.00	-2	3,903	-0.05%
2020/02/14	3	36.17	0	0.00	36.35	3	3,908	0.08%
2020/02/11	0	0.00	1	35.20	35.30	-1	3,951	-0.03%
2020/02/07	14	34.75	4	35.01	34.85	10	4,648	0.22%
2020/02/05	6	34.01	0	0.00	34.05	6	4,728	0.13%
2020/02/03	2	32.70	0	0.00	32.75	2	4,833	0.04%
2020/01/31	5	34.33	0	0.00	34.40	5	4,856	0.10%
2020/01/30	7	34.54	0	0.00	34.00	7	5,027	0.14%
2020/01/20	2	37.55	4	37.45	37.45	-2	5,180	-0.04%
2020/01/16	0	0.00	63	37.95	37.70	-63	5,585	-1.13%
2020/01/15	2	37.60	1	37.85	37.55	1	5,947	0.02%
2020/01/14	8	37.58	0	0.00	37.50	8	5,874	0.14%
2020/01/13	4	37.13	0	0.00	37.20	4	5,822	0.07%
2020/01/10	3	36.90	3	36.88	36.95	0	5,862	0.00%
2020/01/09	0	0.00	4	37.14	37.00	-4	6,008	-0.07%
2020/01/08	5	36.20	1	36.40	36.35	4	6,045	0.07%
2020/01/07	2	35.70	0	0.00	36.20	2	6,036	0.03%
2020/01/06	2	36.30	1	35.90	35.90	1	6,017	0.02%
2020/01/03	1	36.90	0	0.00	36.80	1	6,014	0.02%
2020/01/02	2	37.00	2	37.10	37.20	0	5,981	0.00%
2019/12/31	1	37.00	0	0.00	37.10	1	5,988	0.02%
2019/12/30	8	37.44	1	37.50	37.20	7	6,080	0.12%
2019/12/27	10	37.18	1	36.95	37.15	9	6,069	0.15%
2019/12/26	3	37.20	4	37.40	37.40	-1	6,030	-0.02%
2019/12/25	0	0.00	1	36.25	36.70	-1	5,951	-0.02%
2019/12/24	1	36.55	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.55	5	36.50	36.55	-4	5,999	-0.07%
2019/12/19	2	36.73	0	0.00	36.55	2	6,083	0.03%
2019/12/18	2	37.13	1	36.90	36.80	1	6,296	0.02%
2019/12/17	2	37.33	0	0.00	37.45	2	6,358	0.03%
2019/12/16	0	0.00	3	37.35	37.15	-3	6,327	-0.05%
2019/12/13	5	37.38	6	37.43	37.50	-1	6,318	-0.02%
2019/12/12	2	37.45	19	36.94	37.60	-17	6,166	-0.28%
2019/12/09	5	36.55	0	0.00	36.55	5	6,021	0.08%
2019/12/06	4	36.53	1	36.75	36.90	3	6,007	0.05%
2019/12/05	1	36.50	5	35.82	36.70	-4	6,005	-0.07%
2019/12/04	0.1	34.85	1	34.70	34.80	-0.9	6,032	-0.02%
2019/12/03	2	34.68	1	34.05	34.80	1	6,140	0.02%
2019/12/02	12	34.33	0	0.00	34.30	12	6,203	0.19%
2019/11/29	7	35.01	2	35.10	34.90	5	6,196	0.08%
2019/11/28	1	35.75	0	0.00	35.60	1	6,237	0.02%
2019/11/26	2	35.65	0	0.00	35.55	2	6,506	0.03%
2019/11/25	2	35.65	0	0.00	35.55	2	6,658	0.03%
2019/11/22	5	35.70	0	35.65	35.55	5	6,714	0.07%
2019/11/21	10	35.58	1	35.75	36.00	9	6,706	0.13%
2019/11/20	4	36.41	2	36.58	36.20	2	6,714	0.03%
2019/11/19	3	36.90	5	36.78	37.10	-2	6,691	-0.03%
2019/11/15	4	36.30	0	0.00	36.20	4	6,733	0.06%
2019/11/14	1	35.85	0	0.00	36.00	1	6,776	0.01%
2019/11/13	5	36.10	0	0.00	36.10	5	6,794	0.07%
2019/11/12	1	36.40	3	36.38	36.35	-2	6,768	-0.03%
2019/11/07	11	36.13	0	0.00	36.10	11	6,634	0.17%
2019/11/06	32	37.73	16	38.62	37.00	16	6,504	0.25%
2019/11/05	0	0.00	2	37.35	37.45	-2	5,923	-0.03%
2019/11/04	50	37.55	1	38.00	37.60	49	5,848	0.84%
2019/11/01	1	37.75	3	37.85	37.60	-2	5,776	-0.03%
2019/10/31	54	37.21	1	37.15	37.15	53	5,719	0.93%
2019/10/30	0	0.00	1	38.00	38.20	-1	5,620	-0.02%
2019/10/29	11	38.47	3	38.18	37.80	8	5,507	0.15%
2019/10/28	7	38.51	3	38.58	38.50	4	5,293	0.08%
2019/10/25	0	0.00	6	37.25	37.20	-6	5,021	-0.12%
2019/10/24	10	37.62	27	37.49	37.60	-17	4,904	-0.35%
2019/10/23	6	36.12	21	36.14	36.50	-15	4,606	-0.33%
2019/10/22	1	34.60	0	0.00	34.70	1	4,196	0.02%
2019/10/21	1	34.70	2	34.50	34.45	-1	4,175	-0.02%
2019/10/18	2	34.75	1	34.70	34.70	1	4,154	0.02%
2019/10/17	8	35.10	3	35.47	35.25	5	4,081	0.12%
2019/10/16	3	34.50	0	0.00	34.95	3	3,909	0.08%
2019/10/15	0	0.00	2	34.65	34.55	-2	3,792	-0.05%
2019/10/09	1	33.40	0	0.00	33.40	1	3,786	0.03%
2019/10/08	2	34.30	2	34.20	34.05	0	3,793	0.00%
2019/10/07	2	34.65	2	34.35	34.35	0	3,798	0.00%
2019/10/03	0	0.00	1.2	34.32	34.55	-1.2	3,653	-0.03%
2019/09/27	0.2	33.35	0	0.00	33.10	0.2	3,563	0.01%
2019/09/26	1	34.00	2	34.30	33.85	-1	3,512	-0.03%
2019/09/24	0	0.00	2	34.35	34.35	-2	3,468	-0.06%
2019/09/23	4	34.78	4	34.75	34.75	0	3,387	0.00%
2019/09/20	10	34.55	12	34.71	35.05	-2	3,142	-0.06%
2019/09/19	3	34.00	0	0.00	33.90	3	3,026	0.10%
2019/09/18	0	0.00	5	34.05	33.90	-5	3,008	-0.17%
2019/09/17	0	0.00	3	34.12	34.10	-3	2,979	-0.10%
2019/09/12	1	33.75	0	0.00	34.05	1	2,906	0.03%
2019/09/11	1	34.00	2	33.75	34.00	-1	2,861	-0.03%
2019/09/09	2	33.63	0	0.00	33.95	2	2,785	0.07%
2019/09/06	1	34.30	4	33.86	33.50	-3	2,685	-0.11%
2019/09/05	3	35.28	2	35.23	35.35	1	2,502	0.04%
2019/09/04	8	34.48	13	34.53	34.80	-5	2,382	-0.21%
2019/09/03	5	34.21	0	0.00	34.00	5	2,292	0.22%
2019/09/02	0.2	34.20	11	33.96	34.15	-10.8	2,197	-0.49%
2019/08/30	0	0.00	1	33.40	33.30	-1	2,088	-0.05%
2019/08/29	1.3	32.70	2	32.75	32.55	-0.7	1,954	-0.04%
2019/08/28	0	0.00	7	31.99	32.20	-7	1,775	-0.39%
2019/08/27	1	30.90	1	30.95	31.30	0	1,596	0.00%
2019/08/23	2	30.90	0	0.00	30.80	2	1,489	0.13%
2019/08/22	0	0.00	3	31.03	30.90	-3	1,452	-0.21%
2019/08/19	7	29.43	0	0.00	29.55	7	1,216	0.58%
2019/08/16	1	29.25	0	0.00	29.20	1	1,152	0.09%
2019/08/06	1	27.50	10	27.43	27.90	-9	1,021	-0.88%
2019/07/30	0	0.00	1	29.30	29.10	-1	1,002	-0.10%
2019/07/29	1	29.90	1	30.05	29.80	0	1,004	0.00%
2019/07/26	1	29.90	0	0.00	29.90	1	1,009	0.10%
2019/07/25	3	29.92	2	29.93	29.90	1	1,003	0.10%
2019/07/24	1	29.40	0	0.00	29.45	1	957	0.10%
2019/07/23	1	29.05	1	28.95	28.95	0	934	0.00%
2019/07/19	1	28.70	1	28.80	28.75	0	929	0.00%
2019/07/15	6	28.99	1	28.90	28.85	5	947	0.53%
2019/07/12	1	31.00	7	31.09	31.25	-6	903	-0.66%
2019/07/11	5	30.80	0	0.00	30.95	5	949	0.53%
2019/07/09	0	0.00	2	30.55	30.55	-2	947	-0.21%
2019/07/08	1	30.70	1	30.60	30.45	0	949	0.00%
2019/07/04	5	30.47	2	30.40	30.50	3	956	0.31%
2019/07/03	1	30.10	41	30.15	30.30	-40	965	-4.14%
2019/07/02	1	30.05	1	30.30	30.10	0	998	0.00%
2019/07/01	0	0.00	1	30.20	30.20	-1	991	-0.10%
2019/06/28	1	29.70	0	0.00	29.70	1	986	0.10%
2019/06/27	5	29.65	0	0.00	29.70	5	998	0.50%
2019/06/20	10	29.63	0	0.00	29.70	10	1,074	0.93%
2019/06/19	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2019/06/18	1	29.10	0	0.00	29.20	1	1,228	0.08%
2019/06/17	0	0.00	0.1	29.10	29.10	-0.1	1,257	-0.01%
2019/06/12	1	29.10	2	29.30	29.30	-1	1,357	-0.07%
2019/06/11	10	29.26	1	29.35	29.25	9	1,373	0.66%
2019/06/10	10	28.90	0	0.00	28.95	10	1,378	0.73%
2019/06/04	1	28.65	1	28.65	28.70	0	1,406	0.00%
2019/05/24	1	28.70	1	28.65	28.65	0	1,622	0.00%
2019/05/17	0	0.00	3	28.40	28.40	-3	1,653	-0.18%
2019/05/16	1	29.05	1	29.00	28.80	0	1,646	0.00%
2019/05/15	2	29.05	2	29.15	29.20	0	1,656	0.00%
2019/05/14	2	28.75	20	28.69	28.75	-18	1,670	-1.08%
2019/05/13	1.1	28.92	1	28.85	28.85	0.1	1,667	0.01%
2019/05/10	3	29.35	1	29.45	29.40	2	1,666	0.12%
2019/05/09	1	29.75	1	29.55	29.40	0	1,663	0.00%
2019/05/08	1	30.00	0	0.00	30.20	1	1,644	0.06%
2019/05/03	11	31.41	0	0.00	31.35	11	1,646	0.67%
2019/05/02	0	0.00	1	31.10	31.00	-1	1,638	-0.06%
2019/04/30	0	0.00	1	30.85	30.80	-1	1,637	-0.06%
2019/04/29	1	30.65	0	0.00	30.70	1	1,641	0.06%
2019/04/26	0	0.00	4	31.04	31.05	-4	1,632	-0.24%
2019/04/25	1	31.25	1	31.20	31.30	0	1,641	0.00%
2019/04/24	1	31.30	12	31.35	31.25	-11	1,649	-0.67%
2019/04/23	2	31.50	0	0.00	31.50	2	1,650	0.12%
2019/04/22	1	31.55	1	31.75	31.85	0	1,644	0.00%
2019/04/19	0	0.00	1	31.25	31.30	-1	1,633	-0.06%
2019/04/18	3	31.58	1	31.80	31.20	2	1,634	0.12%
2019/04/17	2	31.83	0	0.00	31.80	2	1,633	0.12%
2019/04/16	3	31.10	0	0.00	31.15	3	1,533	0.20%
2019/04/15	0	0.00	1	30.90	30.80	-1	1,514	-0.07%
2019/04/11	0	0.00	5	30.60	30.60	-5	1,504	-0.33%
2019/04/08	0	0.00	1	30.70	30.95	-1	1,469	-0.07%
2019/04/02	20	30.36	1	30.40	30.35	19	1,441	1.32%
2019/03/29	2	29.73	1	29.95	30.10	1	1,411	0.07%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/25	3	30.43	5	30.45	30.50	-2	1,366	-0.15%
2019/03/22	12	31.69	3	31.45	31.10	9	1,349	0.67%
2019/03/21	3	30.97	0	0.00	30.85	3	1,268	0.24%
2019/03/18	6	29.74	4	29.74	29.75	2	1,155	0.17%
2019/03/15	2	29.70	6	29.67	29.20	-4	1,125	-0.36%
2019/03/14	5	29.40	1	29.40	29.40	4	1,086	0.37%
2019/03/08	1	28.55	1	28.65	28.95	0	1,131	0.00%
2019/03/07	1	29.00	1	29.40	28.95	0	1,126	0.00%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/02/27	0	0.00	2	29.93	30.00	-2	1,123	-0.18%
2019/02/26	6	30.72	0	0.00	30.25	6	1,100	0.55%
2019/02/25	3	29.50	5	29.85	29.95	-2	985	-0.20%
2019/02/22	0	0.00	1	29.10	29.00	-1	962	-0.10%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/18	0	0.00	1	29.00	28.90	-1	968	-0.10%
2019/02/15	1	28.75	0	0.00	28.75	1	991	0.10%
2019/02/14	0	0.00	6	28.98	28.80	-6	1,001	-0.60%
2019/02/13	1	28.50	17	28.61	28.55	-16	991	-1.61%
2019/02/12	5	28.82	5	28.74	28.80	0	982	0.00%
2019/02/11	5	28.48	2	28.68	28.50	3	1,022	0.29%
2019/01/30	2	28.40	2	28.50	28.25	0	1,016	0.00%
2019/01/29	1	28.25	0	0.00	28.40	1	1,032	0.10%
2019/01/28	1	28.35	0	0.00	28.50	1	1,035	0.10%
2019/01/25	2	28.25	1	28.20	28.35	1	1,042	0.10%
2019/01/16	0	28.00	0	0.00	27.85	0	1,110	0.00%
2019/01/11	3	27.45	0	0.00	27.40	3	1,132	0.26%
2019/01/10	5	27.20	0	0.00	27.35	5	1,139	0.44%
2019/01/09	5	27.33	0	0.00	27.45	5	1,151	0.43%
2019/01/08	0	0.00	1	26.90	26.80	-1	1,143	-0.09%
2018/12/24	1	27.65	0	0.00	27.75	1	1,377	0.07%
2018/12/20	1	27.55	0	0.00	27.35	1	1,408	0.07%
2018/12/14	0	0.00	1	28.55	28.40	-1	1,450	-0.07%
2018/12/13	5	28.65	0	0.00	28.60	5	1,484	0.34%
2018/12/12	0	0.00	10	28.75	28.70	-10	1,549	-0.65%
2018/12/11	10	28.40	0	0.00	28.40	10	1,549	0.65%
2018/12/07	0	0.00	1	29.05	28.95	-1	1,591	-0.06%
2018/12/06	1	28.80	0	0.00	28.60	1	1,694	0.06%
2018/12/05	0	0.00	1	30.05	29.95	-1	1,686	-0.06%
2018/11/30	1	29.70	0	0.00	29.75	1	1,726	0.06%
2018/11/28	1	29.45	0	0.00	29.50	1	1,791	0.06%
2018/11/27	2	29.00	0	0.00	29.15	2	1,834	0.11%
2018/11/19	0	0.00	10	29.45	29.20	-10	1,858	-0.54%
2018/11/13	2	28.70	1	28.35	28.85	1	1,840	0.05%
2018/11/12	2	29.00	0	0.00	29.10	2	1,847	0.11%
2018/11/08	13	29.42	0	0.00	29.20	13	1,945	0.67%
2018/11/05	1	28.45	0	0.00	28.75	1	1,983	0.05%
2018/11/01	0	0.00	2	28.90	28.70	-2	2,091	-0.10%
2018/10/29	2	26.80	1	26.65	26.90	1	2,085	0.05%
2018/10/26	0	27.00	0	0.00	26.55	0	2,107	0.00%
2018/10/18	1	29.60	1	29.15	29.10	0	2,121	0.00%
2018/10/12	6	29.33	3	29.28	29.50	3	2,131	0.14%
2018/10/11	8	28.67	1	29.20	28.45	7	2,124	0.33%
2018/10/08	2	31.80	0	0.00	32.05	2	2,074	0.10%
2018/10/05	2	32.00	0	0.00	32.25	2	2,118	0.09%
2018/10/04	2	33.00	0	0.00	32.80	2	2,099	0.10%
2018/10/03	2	33.70	0	0.00	33.60	2	2,101	0.10%
2018/10/02	0	0.00	1	34.15	34.00	-1	2,119	-0.05%
2018/09/27	0	0.00	1	34.05	33.80	-1	2,270	-0.04%
2018/09/26	1	34.10	0	0.00	34.05	1	2,302	0.04%
2018/09/18	0	0.00	1	33.90	33.80	-1	2,375	-0.04%
2018/09/13	1	32.20	0	0.00	32.50	1	2,417	0.04%
2018/09/12	2	32.00	3	32.18	32.00	-1	2,442	-0.04%
2018/09/11	1	33.95	0	0.00	33.90	1	2,417	0.04%
2018/09/10	3	33.93	10	33.70	33.65	-7	2,482	-0.28%
2018/09/07	0	0.00	1	35.00	34.45	-1	2,530	-0.04%
2018/09/05	4	35.93	5	35.54	35.50	-1	2,737	-0.04%
2018/09/04	1	35.35	0	0.00	35.35	1	3,137	0.03%
2018/08/30	2	34.20	0	0.00	34.45	2	3,617	0.06%
2018/08/24	0	0.00	4	33.85	33.80	-4	3,941	-0.10%
2018/08/22	0	0.00	1	34.30	34.10	-1	4,069	-0.02%
2018/08/15	1	34.20	0	0.00	33.90	1	4,345	0.02%
2018/08/09	0	0.00	2	36.55	36.55	-2	4,277	-0.05%
2018/08/03	1	35.80	1	35.75	36.15	0	4,309	0.00%
2018/07/30	0	0.00	3	36.15	35.85	-3	4,670	-0.06%
2018/07/26	2	35.75	0	0.00	35.90	2	4,783	0.04%
2018/07/11	2	35.30	0	0.00	35.05	2	4,917	0.04%
2018/07/09	5	36.29	0	0.00	35.60	5	4,895	0.10%
2018/07/03	0	0.00	17	36.60	36.50	-17	4,818	-0.35%
2018/07/02	2	37.95	0	0.00	37.50	2	4,794	0.04%
2018/06/27	10	37.40	4	37.10	36.85	6	4,780	0.13%
2018/06/26	5	37.55	0	0.00	37.10	5	4,784	0.10%
2018/06/25	0	0.00	1	38.05	37.90	-1	4,782	-0.02%
2018/06/21	4	38.95	0	0.00	38.10	4	4,799	0.08%
2018/06/19	0	0.00	2	38.75	38.60	-2	4,928	-0.04%
2018/06/15	1	39.65	2	40.55	39.65	-1	5,021	-0.02%
2018/06/14	4	40.98	2	41.38	40.90	2	4,953	0.04%
2018/06/13	4	41.19	4	41.21	41.00	0	4,897	0.00%
2018/06/12	29	41.33	9	41.01	40.40	20	4,784	0.42%
2018/06/11	7	40.91	7	41.25	41.25	0	4,394	0.00%
2018/06/08	4	37.85	1	37.70	37.50	3	4,014	0.07%
2018/06/07	1	37.35	0	0.00	37.25	1	4,022	0.02%
2018/06/06	0	0.00	3	37.57	37.45	-3	4,136	-0.07%
2018/06/05	13	37.76	12	37.54	37.05	1	4,153	0.02%
2018/06/04	0	0.00	1	36.90	36.60	-1	4,009	-0.02%
2018/06/01	1	36.90	2	36.98	36.70	-1	4,075	-0.02%
2018/05/31	6	36.93	2	36.90	37.40	4	4,169	0.10%
2018/05/30	0	0.00	6	36.30	36.75	-6	4,129	-0.15%
2018/05/29	1	36.95	0	0.00	36.90	1	4,121	0.02%
2018/05/28	1	37.50	0	0.00	37.10	1	4,113	0.02%
2018/05/25	6	36.88	0	0.00	37.60	6	4,110	0.15%
2018/05/24	0	0.00	1	36.20	36.30	-1	4,200	-0.02%
2018/05/22	0	0.00	1	36.30	36.10	-1	4,290	-0.02%
2018/05/18	1	36.40	1	36.25	36.10	0	4,390	0.00%
2018/05/15	0	0.00	1	37.05	36.55	-1	4,590	-0.02%
2018/05/14	1	37.00	0	0.00	37.00	1	4,744	0.02%
2018/05/11	1	37.10	0	0.00	37.00	1	4,875	0.02%
2018/05/10	2	37.40	2	37.30	37.20	0	5,010	0.00%
2018/05/09	2	37.25	0	0.00	37.00	2	5,290	0.04%
2018/05/08	1	36.75	1	36.85	36.75	0	5,270	0.00%
2018/05/07	5	36.01	3	36.47	37.60	2	5,277	0.04%
2018/05/04	0	0.00	1	34.95	35.70	-1	5,201	-0.02%
2018/05/03	1	34.20	0	0.00	34.00	1	5,156	0.02%
2018/05/02	1	34.50	2	34.60	34.50	-1	5,205	-0.02%
2018/04/30	1	34.75	0	0.00	34.55	1	5,241	0.02%
2018/04/27	1	33.90	2	34.65	34.85	-1	5,297	-0.02%
2018/04/26	1	34.20	1	34.70	33.80	0	5,515	0.00%
2018/04/25	0	0.00	1	34.50	34.45	-1	5,664	-0.02%
2018/04/24	0	0.00	11	34.72	34.75	-11	5,727	-0.19%
2018/04/23	0	0.00	1	37.15	36.55	-1	5,719	-0.02%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,777	-0.03%
2018/04/19	1	37.45	2	37.45	37.30	-1	5,987	-0.02%
2018/04/18	2	36.55	5	36.45	36.40	-3	6,067	-0.05%
2018/04/17	1	36.35	2	36.40	36.30	-1	6,099	-0.02%
2018/04/16	13	37.14	5	37.21	37.00	8	6,152	0.13%
2018/04/13	1	37.15	1	37.25	37.15	0	6,278	0.00%
2018/04/12	1	37.15	1	37.30	37.20	0	6,506	0.00%
2018/04/11	2	37.25	0	0.00	37.15	2	6,673	0.03%
2018/04/09	1	36.65	3	37.08	37.10	-2	7,079	-0.03%
2018/04/03	0	0.00	1	36.75	36.75	-1	7,122	-0.01%
2018/04/02	2	36.88	2	36.75	36.65	0	7,256	0.00%
2018/03/31	2	37.20	1	37.10	37.20	1	7,267	0.01%
2018/03/30	1	36.70	1	36.60	36.50	0	7,313	0.00%
2018/03/29	2	36.75	1	36.75	36.50	1	7,513	0.01%
2018/03/28	1	37.20	1	37.05	36.80	0	8,077	0.00%
2018/03/27	0	0.00	5	37.42	37.25	-5	8,123	-0.06%
2018/03/26	3	37.07	0	0.00	37.05	3	8,120	0.04%
2018/03/23	3	36.95	2	37.10	36.85	1	8,170	0.01%
2018/03/22	9	38.82	3	38.40	38.10	6	8,182	0.07%
2018/03/21	2	37.78	13	38.15	38.80	-11	8,104	-0.14%
2018/03/20	0	0.00	1	37.55	37.50	-1	7,971	-0.01%
2018/03/19	1	37.90	1	37.85	37.65	0	7,994	0.00%
2018/03/16	3	37.88	2.1	37.84	37.50	0.9	8,001	0.01%
2018/03/15	2	38.25	3	38.40	38.15	-1	8,026	-0.01%
2018/03/14	1	38.10	2	38.23	38.05	-1	8,103	-0.01%
2018/03/13	2	37.90	1	38.10	37.90	1	8,235	0.01%
2018/03/12	1	37.65	0	0.00	37.65	1	8,212	0.01%
2018/03/09	1	37.50	1	37.40	37.50	0	8,187	0.00%
2018/03/08	3	37.70	2.1	37.64	37.60	0.9	8,242	0.01%
2018/03/07	4	37.46	10	37.45	37.00	-6	8,240	-0.07%
2018/03/02	1	36.65	12	36.95	37.00	-11	8,575	-0.13%
2018/03/01	11	37.44	1	37.65	37.45	10	8,599	0.12%
2018/02/27	0	0.00	1	36.55	36.55	-1	8,566	-0.01%
2018/02/26	3	37.60	10	37.97	37.20	-7	8,516	-0.08%
2018/02/23	10	36.70	5	36.46	36.95	5	8,348	0.06%
2018/02/21	6	35.84	0	0.00	36.00	6	8,425	0.07%
2018/02/12	1	34.55	3	34.88	34.55	-2	8,486	-0.02%
2018/02/09	2	34.38	3	33.85	34.90	-1	8,485	-0.01%
2018/02/08	0	0.00	5	35.49	35.30	-5	8,447	-0.06%
2018/02/07	2	36.00	5	36.00	35.60	-3	8,469	-0.04%
2018/02/06	11	36.89	13	37.13	35.05	-2	8,389	-0.02%
2018/02/05	3	37.13	5	37.72	38.00	-2	8,319	-0.02%
2018/02/02	13	37.97	0	0.00	38.20	13	8,176	0.16%
2018/02/01	10	37.80	15	37.87	37.85	-5	8,059	-0.06%
2018/01/30	2	36.25	0	0.00	36.00	2	7,885	0.03%
2018/01/29	1	36.95	1	36.80	36.80	0	7,843	0.00%
2018/01/26	0	0.00	2	36.35	36.75	-2	7,745	-0.03%
2018/01/25	1	36.50	3	36.35	36.30	-2	7,773	-0.03%
2018/01/24	0	36.30	1	36.50	36.40	-1	7,716	-0.01%
2018/01/23	2	36.30	3	36.40	36.20	-1	7,677	-0.01%
2018/01/22	3	36.85	22	36.97	36.50	-19	7,596	-0.25%
2018/01/19	2	36.00	1	36.00	36.25	1	7,354	0.01%
2018/01/18	0	0.00	37	36.00	35.55	-37	7,177	-0.52%
2018/01/17	6	36.26	0	0.00	36.10	6	7,099	0.08%
2018/01/16	1	36.30	33	36.10	36.05	-32	7,055	-0.45%
2018/01/15	22	36.49	3	36.23	36.20	19	6,974	0.27%
2018/01/12	2	35.85	30.1	35.50	35.85	-28.1	6,763	-0.42%
2018/01/11	10	34.75	0	0.00	35.20	10	6,616	0.15%
2018/01/10	0	0.00	6	35.08	35.00	-6	6,551	-0.09%
2018/01/09	0	0.00	3	34.87	35.00	-3	6,503	-0.05%
2018/01/08	11	35.27	0	0.00	34.65	11	6,354	0.17%
2018/01/05	23	34.79	6	34.72	35.20	17	6,109	0.28%
2018/01/04	10	33.85	32	34.82	34.85	-22	5,920	-0.37%
2018/01/03	17	34.61	2	33.85	34.05	15	5,727	0.26%
2018/01/02	1	33.10	23	33.13	33.40	-22	5,460	-0.40%