矽格 (6257)-群益金鼎-宜蘭券商分點個股進出

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
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/11/21	0	0.00	13	71.30	71.00	-13	4,241	-0.31%
2024/11/20	3	71.80	0	0.00	71.00	3	4,238	0.07%
2024/11/19	12	71.80	0	0.00	71.50	12	4,238	0.28%
2024/11/18	1	71.10	0	0.00	70.60	1	4,245	0.02%
2024/11/15	3	73.00	4	72.48	72.40	-1	4,232	-0.02%
2024/11/14	2	73.00	0	0.00	72.90	2	4,234	0.05%
2024/11/13	0	0.00	1	74.00	74.00	-1	4,198	-0.02%
2024/11/12	1	73.90	0	0.00	72.80	1	4,194	0.02%
2024/11/11	0	0.00	1	74.30	75.00	-1	4,173	-0.02%
2024/11/08	1	74.40	1	75.10	74.40	0	4,199	0.00%
2024/11/07	1	74.60	12	74.60	74.60	-11	4,215	-0.26%
2024/11/06	1	73.50	2	73.10	73.50	-1	4,214	-0.02%
2024/11/05	1	72.10	0	0.00	72.40	1	4,232	0.02%
2024/11/01	3	72.17	0	0.00	72.80	3	4,347	0.07%
2024/10/30	1	75.50	0	0.00	73.70	1	4,323	0.02%
2024/10/29	0	0.00	13	77.59	77.60	-13	4,232	-0.31%
2024/10/28	20	79.70	0	0.00	79.30	20	4,280	0.47%
2024/10/24	2	79.75	0	0.00	78.60	2	4,297	0.05%
2024/10/23	3	79.47	1	79.40	79.40	2	4,294	0.05%
2024/10/22	2	78.90	1	79.20	79.30	1	4,289	0.02%
2024/10/21	2	78.05	6	78.02	78.30	-4	4,313	-0.09%
2024/10/18	0	0.00	11	77.15	77.10	-11	4,351	-0.25%
2024/10/17	10	78.80	0	0.00	78.70	10	4,358	0.23%
2024/10/15	0	0.00	1	79.80	79.10	-1	4,385	-0.02%
2024/10/11	5	77.70	3	77.47	77.70	2	4,289	0.05%
2024/10/09	3	76.60	1	77.20	76.00	2	4,330	0.05%
2024/10/08	1	76.29	0	0.00	75.40	1	4,298	0.02%
2024/10/07	1	74.70	7	75.00	75.00	-6	4,311	-0.14%
2024/10/04	1	75.10	0	0.00	74.20	1	4,353	0.02%
2024/10/01	0	0.00	4.3	75.90	75.50	-4.3	4,418	-0.10%
2024/09/30	2	76.90	1	76.30	75.70	1	4,440	0.02%
2024/09/27	1.3	77.32	1	77.70	77.30	0.3	4,406	0.01%
2024/09/26	10	78.70	4	78.65	77.20	6	4,405	0.14%
2024/09/25	11	77.55	4	78.45	78.40	7	4,302	0.16%
2024/09/24	3	76.83	4	76.85	76.80	-1	4,182	-0.02%
2024/09/23	1	74.20	0	0.00	74.20	1	4,102	0.02%
2024/09/20	2	74.05	5	74.50	73.90	-3	4,142	-0.07%
2024/09/18	2	74.00	0	0.00	73.40	2	4,235	0.05%
2024/09/13	5	74.20	6	74.80	73.90	-1	4,286	-0.02%
2024/09/12	3	74.83	2	74.70	75.00	1	4,295	0.02%
2024/09/11	7	74.00	3	74.90	73.30	4	4,293	0.09%
2024/09/06	0	0.00	6	73.80	74.30	-6	4,262	-0.14%
2024/09/05	11	75.15	5	75.60	74.50	6	4,255	0.14%
2024/09/04	17	74.01	10	74.65	74.20	7	4,229	0.17%
2024/09/03	1	78.20	0	0.00	77.70	1	4,188	0.02%
2024/09/02	0	0.00	5	79.00	77.40	-5	4,242	-0.12%
2024/08/30	7	78.70	0	0.00	78.10	7	4,192	0.17%
2024/08/29	0	0.00	6.1	75.71	77.70	-6.1	4,005	-0.15%
2024/08/28	1	74.90	0	0.00	74.90	1	3,941	0.03%
2024/08/27	1	73.50	0	0.00	74.10	1	3,976	0.03%
2024/08/26	0	0.00	2	74.00	73.50	-2	4,013	-0.05%
2024/08/23	1	73.10	1	73.20	74.10	0	4,091	0.00%
2024/08/22	0	0.00	1	75.10	73.70	-1	4,129	-0.02%
2024/08/20	1	74.70	1	74.40	74.50	0	4,242	0.00%
2024/08/16	3	72.20	0	0.00	72.40	3	4,472	0.07%
2024/08/15	0	0.00	3	72.10	71.80	-3	4,560	-0.07%
2024/08/14	6	72.67	7	72.20	72.20	-1	4,703	-0.02%
2024/08/13	0	71.70	4	71.55	71.80	-4	4,855	-0.08%
2024/08/12	13	71.88	25	71.16	72.10	-12	5,165	-0.23%
2024/08/09	5	70.62	4	70.37	70.20	1	5,189	0.02%
2024/08/08	2	68.75	0	0.00	68.70	2	5,166	0.04%
2024/08/07	20	69.33	0	0.00	69.80	20	5,151	0.39%
2024/08/06	3	66.60	2	67.40	67.50	1	5,153	0.02%
2024/08/05	3	67.03	3	66.90	66.90	0	5,114	0.00%
2024/08/02	0	0.00	1	75.70	74.30	-1	5,074	-0.02%
2024/08/01	7	77.73	0	0.00	76.90	7	5,144	0.14%
2024/07/31	0.1	77.70	0	0.00	76.80	0.1	5,129	0.00%
2024/07/29	1	73.80	0	0.00	73.40	1	5,368	0.02%
2024/07/26	1	75.20	0	0.00	75.40	1	5,437	0.02%
2024/07/19	2	79.00	2	79.15	78.30	0	5,436	0.00%
2024/07/18	0.1	80.70	0	0.00	81.00	0.1	5,414	0.00%
2024/07/17	4	81.55	0	0.00	81.70	4	5,387	0.07%
2024/07/16	2	82.30	1	82.00	82.20	1	5,420	0.02%
2024/07/12	2	80.30	2	80.60	80.60	0	5,418	0.00%
2024/07/11	5	82.00	7	81.43	82.30	-2	5,417	-0.04%
2024/07/10	0	0.00	1.1	79.61	80.00	-1.1	5,382	-0.02%
2024/07/09	2	80.00	2	79.60	79.40	0	5,399	0.00%
2024/07/08	8	79.63	5	79.40	79.40	3	5,433	0.06%
2024/07/05	1	77.90	0	0.00	78.40	1	5,419	0.02%
2024/07/04	0.1	77.20	0	0.00	77.90	0.1	5,401	0.00%
2024/07/03	0	0.00	1	76.50	76.00	-1	5,412	-0.02%
2024/07/01	2	76.10	0	0.00	76.10	2	5,432	0.04%
2024/06/26	5	78.86	0	0.00	78.40	5	5,595	0.09%
2024/06/25	1.1	78.26	3	78.97	79.40	-1.9	5,803	-0.03%
2024/06/20	1	81.20	0	0.00	81.50	1	5,940	0.02%
2024/06/19	0	0.00	2	81.60	80.30	-2	6,053	-0.03%
2024/06/17	10	81.00	0	0.00	80.50	10	6,544	0.15%
2024/06/13	1	81.40	2	80.80	81.40	-1	6,814	-0.01%
2024/06/06	0	0.00	5	81.70	81.00	-5	6,963	-0.07%
2024/06/05	5	80.40	9	79.87	80.00	-4	6,889	-0.06%
2024/06/04	0	0.00	2	80.90	80.90	-2	7,010	-0.03%
2024/06/03	4	79.40	15	78.70	80.10	-11	7,140	-0.15%
2024/05/31	2	79.80	9	79.50	78.70	-7	7,186	-0.10%
2024/05/30	10	80.80	3	80.37	79.90	7	7,162	0.10%
2024/05/29	0.1	81.20	0	0.00	81.50	0.1	7,179	0.00%
2024/05/27	15	80.93	1	80.40	80.50	14	7,244	0.19%
2024/05/24	7	80.04	33	80.15	80.40	-26	7,294	-0.36%
2024/05/23	1	78.00	1	78.30	78.00	0	7,349	0.00%
2024/05/21	0	0.00	4	79.20	79.00	-4	7,505	-0.05%
2024/05/20	21	79.44	11	78.90	79.00	10	7,431	0.13%
2024/05/17	22	78.92	16	78.70	78.00	6	7,337	0.08%
2024/05/16	8	82.23	12	82.94	81.30	-4	7,216	-0.06%
2024/05/15	4	77.45	1	77.20	77.40	3	6,970	0.04%
2024/05/14	2	76.50	7	76.60	77.00	-5	6,949	-0.07%
2024/05/13	23	76.66	9	76.63	76.50	14	6,926	0.20%
2024/05/10	5	76.40	5	76.20	76.20	0	6,920	0.00%
2024/05/09	3	78.43	2	77.10	77.10	1	6,887	0.01%
2024/05/08	6	77.15	6	78.30	78.30	0	6,858	0.00%
2024/05/07	17	77.89	5	77.94	77.80	12	6,807	0.18%
2024/05/06	1	77.00	0	0.00	77.10	1	6,698	0.01%
2024/05/03	2	77.40	10	77.16	76.40	-8	6,707	-0.12%
2024/05/02	8	77.65	8	78.31	77.40	0	6,637	0.00%
2024/04/30	1	73.20	4	73.28	74.20	-3	6,367	-0.05%
2024/04/26	4	71.50	3	71.50	71.50	1	6,386	0.02%
2024/04/22	1	69.80	0	0.00	68.30	1	6,358	0.02%
2024/04/19	0	0.00	2	70.45	70.50	-2	6,293	-0.03%
2024/04/18	1	71.60	0	0.00	71.50	1	6,215	0.02%
2024/04/17	1	72.00	1	71.70	72.60	0	6,201	0.00%
2024/04/16	4.1	70.34	2	70.25	70.60	2.1	6,136	0.03%
2024/04/12	1	73.00	0	0.00	73.20	1	6,030	0.02%
2024/04/10	1	72.10	1	72.50	72.40	0	5,892	0.00%
2024/04/09	1	71.10	0	0.00	71.10	1	5,828	0.02%
2024/04/03	2	72.10	0	0.00	71.80	2	5,763	0.03%
2024/03/29	2	70.50	5	71.20	71.00	-3	5,597	-0.05%
2024/03/28	0	0.00	3	73.67	72.00	-3	5,390	-0.06%
2024/03/27	0	0.00	3	73.80	73.80	-3	5,144	-0.06%
2024/03/26	2	70.95	0	0.00	71.00	2	4,978	0.04%
2024/03/25	2	71.40	0	0.00	72.30	2	4,974	0.04%
2024/03/22	7	72.16	0	0.00	72.40	7	4,944	0.14%
2024/03/21	0	0.00	7	76.10	74.70	-7	4,910	-0.14%
2024/03/20	7	76.60	7.3	77.29	75.60	-0.3	5,085	-0.01%
2024/03/19	10	73.50	0	0.00	73.50	10	5,072	0.20%
2024/03/18	1	71.00	9	71.74	72.10	-8	4,948	-0.16%
2024/03/15	0.1	69.40	3	69.60	68.80	-2.9	4,832	-0.06%
2024/03/12	0	0.00	1	69.20	69.90	-1	4,674	-0.02%
2024/03/11	1	68.80	0	0.00	68.40	1	4,698	0.02%
2024/03/08	8	71.93	20	69.03	69.00	-12	4,758	-0.25%
2024/03/07	5.3	70.09	0	0.00	69.60	5.3	4,727	0.11%
2024/03/06	10	70.00	0	0.00	70.20	10	4,786	0.21%
2024/03/05	0	0.00	1	67.40	68.10	-1	4,965	-0.02%
2024/03/04	2	67.75	1	68.20	67.90	1	5,024	0.02%
2024/03/01	5	67.88	0	0.00	67.20	5	4,971	0.10%
2024/02/26	0	0.00	7	72.30	72.30	-7	4,667	-0.15%
2024/02/23	18	73.52	9	73.91	72.50	9	4,542	0.20%
2024/02/22	0	0.00	4.4	70.73	70.80	-4.4	4,207	-0.10%
2024/02/21	3	68.40	11	68.26	68.80	-8	4,122	-0.19%
2024/02/20	3.1	69.31	0	0.00	68.20	3.1	4,144	0.07%
2024/02/16	11	70.05	0	0.00	69.50	11	4,088	0.27%
2024/02/02	2	66.20	0	0.00	65.70	2	3,999	0.05%
2024/02/01	0	0.00	2	66.60	66.60	-2	3,997	-0.05%
2024/01/26	0	0.00	10	67.80	67.20	-10	4,139	-0.24%
2024/01/23	0	0.00	6	67.80	68.10	-6	4,111	-0.15%
2024/01/22	10	68.50	2	68.40	68.00	8	4,084	0.20%
2024/01/17	0	0.00	15	65.90	65.80	-15	4,124	-0.36%
2024/01/16	15	65.40	0	0.00	66.10	15	4,139	0.36%
2024/01/11	0	0.00	1	63.60	64.20	-1	4,308	-0.02%
2024/01/08	0	0.00	1	64.20	63.90	-1	4,508	-0.02%
2024/01/05	0.1	65.00	0	0.00	64.90	0.1	4,636	0.00%
2024/01/04	1	65.00	0	0.00	65.00	1	4,642	0.02%
2024/01/03	0	0.00	1	64.30	65.00	-1	4,664	-0.02%
2023/12/29	0	0.00	1	65.10	65.20	-1	4,647	-0.02%
2023/12/28	0	0.00	1	66.30	66.00	-1	4,599	-0.02%
2023/12/26	1	66.70	1	66.90	66.80	0	4,565	0.00%
2023/12/25	1	68.10	1	66.40	66.40	0	4,552	0.00%
2023/12/22	1	68.40	0	0.00	68.00	1	4,508	0.02%
2023/12/20	1.1	69.24	0	0.00	68.80	1.1	4,488	0.02%
2023/12/19	1	67.50	15	67.60	67.80	-14	4,433	-0.32%
2023/12/18	0	0.00	2	68.45	68.50	-2	4,437	-0.05%
2023/12/15	2	67.10	3	67.73	67.20	-1	4,545	-0.02%
2023/12/14	3	69.33	9	69.64	71.90	-6	4,467	-0.13%
2023/12/13	0	0.00	1	66.30	66.40	-1	4,163	-0.02%
2023/12/12	1	65.80	0	0.00	65.80	1	4,245	0.02%
2023/12/07	0	0.00	1	65.30	64.60	-1	4,183	-0.02%
2023/12/06	1	64.00	2.1	65.15	65.40	-1.1	4,158	-0.03%
2023/12/04	7	65.76	0	66.00	66.00	7	4,013	0.17%
2023/12/01	0	0.00	2	64.50	65.80	-2	3,943	-0.05%
2023/11/30	3	63.10	8	63.83	63.80	-5	3,722	-0.13%
2023/11/29	0	0.00	2	62.00	62.00	-2	3,478	-0.06%
2023/11/28	0	0.00	1	60.80	60.60	-1	3,403	-0.03%
2023/11/22	1	60.90	0	0.00	60.90	1	3,537	0.03%
2023/11/21	0.1	61.50	0	0.00	60.70	0.1	3,565	0.00%
2023/11/17	2	61.50	2	61.00	61.00	0	3,803	0.00%
2023/11/15	2	62.40	3	61.77	60.90	-1	3,836	-0.03%
2023/11/10	0	0.00	1	59.90	60.20	-1	3,769	-0.03%
2023/11/09	0	0.00	8	60.90	60.80	-8	3,748	-0.21%
2023/11/08	9	61.79	0.1	61.40	61.40	8.9	3,736	0.24%
2023/11/07	0	0.00	3	60.30	61.70	-3	3,702	-0.08%
2023/11/06	1	61.90	1	61.60	61.50	0	3,649	0.00%
2023/11/03	1	61.30	1	61.20	61.50	0	3,596	0.00%
2023/11/02	10	60.50	7	60.76	60.90	3	3,546	0.08%
2023/10/31	0	0.00	5	59.30	59.30	-5	3,490	-0.14%
2023/10/27	0	0.00	2	59.40	59.40	-2	3,500	-0.06%
2023/10/26	2	60.75	0	0.00	60.20	2	3,491	0.06%
2023/10/25	7	61.34	1	61.90	62.00	6	3,448	0.17%
2023/10/24	0	0.00	1	60.40	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	1	60.80	59.90	-1	3,432	-0.03%
2023/10/20	2	61.20	2	60.90	60.80	0	3,445	0.00%
2023/10/18	1	60.40	1	59.80	60.00	0	3,342	0.00%
2023/10/17	1	60.70	0	60.40	60.70	1	3,292	0.03%
2023/10/13	0	0.00	1	60.10	60.00	-1	3,223	-0.03%
2023/10/11	0	0.00	0	58.20	57.80	0	3,134	0.00%
2023/09/28	0	0.00	2	57.10	57.40	-2	3,183	-0.06%
2023/09/27	0	0.00	1	56.90	56.90	-1	3,296	-0.03%
2023/09/25	3	58.20	0.1	58.20	58.30	2.9	3,259	0.09%
2023/09/21	0	0.00	0.3	57.30	57.20	-0.3	3,216	-0.01%
2023/09/20	1	57.74	1	59.00	58.00	0	3,167	0.00%
2023/09/19	1.4	60.80	2.1	60.40	60.80	-0.7	2,973	-0.02%
2023/09/15	2	58.40	2	58.90	58.00	0	2,635	0.00%
2023/09/06	2	57.70	3	57.90	58.20	-1	2,480	-0.04%
2023/08/31	0	0.00	5	57.50	57.70	-5	2,435	-0.21%
2023/08/30	0	0.00	1	56.60	56.90	-1	2,385	-0.04%
2023/08/29	0	0.00	2	56.10	56.40	-2	2,351	-0.09%
2023/08/28	3	57.17	1	56.70	56.00	2	2,336	0.09%
2023/08/25	0	0.00	14	56.39	56.60	-14	2,319	-0.60%
2023/08/24	2	56.75	4	56.78	56.10	-2	2,284	-0.09%
2023/08/23	0	0.00	4	54.40	55.40	-4	2,157	-0.19%
2023/08/22	1	52.40	0	0.00	52.60	1	2,032	0.05%
2023/08/21	4	52.50	1	52.70	52.50	3	1,991	0.15%
2023/08/16	1	50.50	0	0.00	50.80	1	1,909	0.05%
2023/08/02	2	52.60	0	0.00	52.00	2	1,872	0.11%
2023/07/31	2	53.00	0	0.00	52.90	2	1,835	0.11%
2023/07/26	10	57.45	0	0.00	57.00	10	1,700	0.59%
2023/07/25	1	57.40	1	57.00	57.50	0	1,640	0.00%
2023/07/12	0	0.00	0.1	57.60	57.40	-0.1	1,447	-0.01%
2023/07/10	1	56.60	0	0.00	56.50	1	1,454	0.07%
2023/07/07	0	0.00	6	56.90	56.70	-6	1,456	-0.41%
2023/07/06	2	57.80	1	57.70	57.80	1	1,433	0.07%
2023/07/05	3	58.60	11	58.35	58.20	-8	1,396	-0.57%
2023/07/04	0	0.00	2	55.70	56.00	-2	1,278	-0.16%
2023/07/03	1	55.50	2	55.60	55.50	-1	1,271	-0.08%
2023/06/20	2	55.65	0	0.00	55.90	2	1,307	0.15%
2023/06/19	0	0.00	5	56.00	55.90	-5	1,313	-0.38%
2023/06/14	0	0.00	21	55.90	56.10	-21	1,336	-1.57%
2023/06/12	0	0.00	5	55.70	55.40	-5	1,349	-0.37%
2023/06/09	26	55.07	0	0.00	55.10	26	1,345	1.93%
2023/06/07	5	55.90	0	0.00	55.60	5	1,363	0.37%
2023/06/02	0	0.00	5	55.70	55.30	-5	1,520	-0.33%
2023/05/31	0	0.00	5	55.30	55.50	-5	1,566	-0.32%
2023/05/29	5	54.60	0	0.00	54.50	5	1,590	0.31%
2023/05/26	0	0.00	6	54.77	54.30	-6	1,600	-0.37%
2023/05/17	0	0.00	3	53.40	53.30	-3	1,645	-0.18%
2023/05/11	3	52.70	0	0.00	52.70	3	1,642	0.18%
2023/05/04	0	0.00	5	53.00	53.00	-5	1,714	-0.29%
2023/04/27	0	0.00	0	51.90	51.50	0	1,760	0.00%
2023/04/26	5	52.00	0	0.00	52.30	5	1,710	0.29%
2023/04/24	5	53.20	0	0.00	53.00	5	1,680	0.30%
2023/04/20	5	54.30	0	0.00	54.20	5	1,643	0.30%
2023/04/14	5	55.50	0	0.00	55.50	5	1,616	0.31%
2023/04/12	0.1	55.80	0	0.00	55.50	0.1	1,582	0.01%
2023/04/10	0	0.00	2	55.30	55.30	-2	1,573	-0.13%
2023/03/31	0	0.00	5	56.00	55.90	-5	1,549	-0.32%
2023/03/30	0	56.00	0	0.00	55.80	0	1,509	0.00%
2023/03/20	0	56.20	0	0.00	56.00	0	1,516	0.00%
2023/03/17	5	55.50	0	0.00	55.80	5	1,520	0.33%
2023/03/15	0	0.00	2	55.80	55.90	-2	1,499	-0.13%
2023/03/10	0	0.00	1	55.30	55.70	-1	1,475	-0.07%
2023/03/09	1	55.60	0	0.00	55.60	1	1,470	0.07%
2023/03/08	1	56.40	1	56.30	56.10	0	1,438	0.00%
2023/03/07	0	0.00	1	55.90	56.90	-1	1,341	-0.07%
2023/03/01	0	0.00	2	53.55	54.10	-2	1,194	-0.17%
2023/02/23	0	0.00	2	53.20	53.20	-2	1,155	-0.17%
2023/02/22	1	52.30	0	0.00	52.70	1	1,148	0.09%
2023/02/15	2	51.40	0	0.00	51.20	2	1,221	0.16%
2023/02/03	0	0.00	1	52.40	52.30	-1	1,295	-0.08%
2023/02/02	4	51.95	0	0.00	52.20	4	1,297	0.31%
2023/02/01	0	0.00	4	51.40	51.40	-4	1,253	-0.32%
2023/01/30	0	0.00	4	50.10	50.10	-4	1,203	-0.33%
2022/12/27	4	49.05	0	0.00	49.05	4	1,421	0.28%
2022/12/21	0	0.00	4	48.28	48.20	-4	1,499	-0.27%
2022/12/20	0	0.00	2	49.00	48.25	-2	1,528	-0.13%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/14	1	50.20	1	50.50	50.30	0	1,535	0.00%
2022/12/13	1	50.20	1	50.40	50.10	0	1,532	0.00%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/08	2	49.15	0	0.00	49.35	2	1,506	0.13%
2022/12/07	1	49.85	0	0.00	49.30	1	1,517	0.07%
2022/11/29	0	0.00	2	49.50	50.00	-2	1,559	-0.13%
2022/11/24	2	49.95	0	0.00	50.10	2	1,606	0.12%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/16	4	50.40	0	0.00	50.10	4	1,679	0.24%
2022/11/15	0	0.00	7	49.86	50.20	-7	1,655	-0.42%
2022/11/11	0	49.45	1	49.55	49.20	-1	1,654	-0.06%
2022/11/09	1	48.95	0	0.00	49.05	1	1,646	0.06%
2022/11/08	0	48.75	0	0.00	48.25	0	1,649	0.00%
2022/11/07	2	48.78	0	0.00	48.85	2	1,670	0.12%
2022/11/04	2	48.50	0	0.00	48.40	2	1,699	0.12%
2022/11/03	1	48.40	0	0.00	48.30	1	1,700	0.06%
2022/11/02	0	0.00	3	48.05	48.05	-3	1,716	-0.17%
2022/10/28	1	46.50	0	0.00	46.30	1	1,748	0.06%
2022/10/24	3	46.85	0	0.00	46.60	3	1,883	0.16%
2022/10/21	2	46.75	1	46.95	46.55	1	1,887	0.05%
2022/10/19	1	46.70	0	0.00	46.10	1	1,911	0.05%
2022/10/18	1	45.45	21	45.53	46.50	-20	1,896	-1.05%
2022/10/17	0	0.00	1	44.70	44.75	-1	1,890	-0.05%
2022/10/13	0	0.00	2	43.25	42.00	-2	1,948	-0.10%
2022/10/11	1	43.80	0	0.00	43.40	1	1,966	0.05%
2022/10/05	0.1	45.40	0	0.00	45.00	0.1	2,116	0.00%
2022/10/04	0	0.00	1	43.80	43.95	-1	2,124	-0.05%
2022/09/28	10	43.00	0	0.00	42.00	10	2,260	0.44%
2022/09/26	11	44.04	0	0.00	43.80	11	2,309	0.48%
2022/09/23	1	45.85	0	0.00	45.70	1	2,358	0.04%
2022/09/01	1	50.40	0	0.00	50.30	1	2,875	0.03%
2022/08/30	3	51.10	0	0.00	50.90	3	3,107	0.10%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/18	0	0.00	1	51.20	51.50	-1	3,179	-0.03%
2022/08/17	3	51.50	0	0.00	51.50	3	3,168	0.09%
2022/08/12	0	0.00	5	50.80	51.20	-5	3,180	-0.16%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/05	1	49.35	0	0.00	49.35	1	3,114	0.03%
2022/08/04	1	49.00	0	0.00	48.80	1	3,122	0.03%
2022/08/03	2	49.28	0	0.00	49.10	2	3,105	0.06%
2022/08/02	1	50.10	0	0.00	50.00	1	3,069	0.03%
2022/07/29	5	49.90	0	0.00	49.90	5	3,037	0.16%
2022/07/13	8	50.60	0	0.00	50.60	8	2,958	0.27%
2022/07/12	1	50.30	0	0.00	50.30	1	2,885	0.03%
2022/07/11	0	51.50	0	0.00	51.50	0	2,873	0.00%
2022/07/05	1	51.00	0	0.00	52.50	1	2,806	0.04%
2022/07/04	1	50.50	0	0.00	50.40	1	2,851	0.04%
2022/06/29	2	53.80	0	0.00	53.90	2	2,756	0.07%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/27	0	0.00	1	56.10	56.10	-1	2,715	-0.04%
2022/06/24	1	54.90	0	0.00	55.00	1	2,734	0.04%
2022/06/23	1	55.80	0	0.00	55.70	1	2,743	0.04%
2022/06/21	5	57.98	0	0.00	57.90	5	2,691	0.19%
2022/06/20	0	0.00	2	57.80	57.20	-2	2,692	-0.07%
2022/06/15	0	0.00	4	62.40	61.80	-4	2,583	-0.15%
2022/06/14	4	60.60	4	61.40	62.20	0	2,602	0.00%
2022/06/13	6	61.47	1	61.70	61.70	5	2,562	0.20%
2022/06/10	0	0.00	4	62.50	62.20	-4	2,541	-0.16%
2022/06/09	0	0.00	3	62.50	62.30	-3	2,520	-0.12%
2022/06/08	1	62.70	5	62.14	62.30	-4	2,461	-0.16%
2022/06/07	1	61.20	4	61.20	60.80	-3	2,283	-0.13%
2022/06/01	0	0.00	5	60.40	60.30	-5	2,268	-0.22%
2022/05/31	0	0.00	1	59.90	59.50	-1	2,227	-0.04%
2022/05/25	5	59.00	0	0.00	59.00	5	2,236	0.22%
2022/05/24	0	0.00	3	58.70	58.70	-3	2,273	-0.13%
2022/05/18	0	0.00	5	59.70	59.70	-5	2,217	-0.23%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/12	10	58.30	0	0.00	57.80	10	2,186	0.46%
2022/05/11	0	0.00	1	59.10	58.70	-1	2,164	-0.05%
2022/05/03	0	0.00	5	58.90	59.20	-5	2,198	-0.23%
2022/04/27	0	0.00	1	54.80	56.10	-1	2,161	-0.05%
2022/04/26	0	0.00	1	55.70	55.70	-1	2,164	-0.05%
2022/04/22	1	57.80	0	0.00	57.40	1	2,284	0.04%
2022/04/15	5	57.38	0	0.00	57.20	5	2,439	0.20%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/12	1	58.10	0	0.00	57.50	1	2,613	0.04%
2022/04/07	4	60.00	4	60.10	59.40	0	2,480	0.00%
2022/04/06	5	59.04	0	0.00	58.70	5	2,401	0.21%
2022/03/30	0	0.00	1	59.80	59.90	-1	2,403	-0.04%
2022/03/29	0	0.00	1	60.00	60.10	-1	2,382	-0.04%
2022/03/28	2	60.40	3	59.90	60.70	-1	2,332	-0.04%
2022/03/25	0	0.00	2	59.60	59.40	-2	2,256	-0.09%
2022/03/21	0	59.30	3	59.00	59.10	-3	2,285	-0.13%
2022/03/17	0	0.00	2	58.65	58.80	-2	2,325	-0.09%
2022/03/16	0	0.00	3	57.80	58.30	-3	2,311	-0.13%
2022/03/04	0	0.00	5	58.20	58.00	-5	2,326	-0.21%
2022/03/03	0	0.00	7	58.27	58.30	-7	2,360	-0.30%
2022/03/01	0	0.00	1	58.00	57.80	-1	2,433	-0.04%
2022/02/24	1	56.90	0	0.00	56.20	1	2,501	0.04%
2022/02/22	0	0.00	1	58.30	57.90	-1	2,574	-0.04%
2022/02/10	0	0.00	1	59.40	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	1	58.80	59.00	-1	3,266	-0.03%
2022/01/24	0	0.00	0.1	57.90	57.80	-0.1	3,530	0.00%
2022/01/19	0	0.00	0.2	59.70	59.50	-0.2	3,629	0.00%
2022/01/18	2	60.00	7	60.07	59.70	-5	3,661	-0.14%
2022/01/13	2	58.40	0	0.00	59.00	2	3,558	0.06%
2022/01/05	0	60.00	1	59.80	59.60	-1	3,597	-0.03%
2021/12/30	5	59.30	0	0.00	58.80	5	3,559	0.14%
2021/12/29	0	0.00	1	59.30	59.00	-1	3,591	-0.03%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/27	0	0.00	1	58.90	58.90	-1	3,720	-0.03%
2021/12/23	0	0.00	1	58.50	58.80	-1	3,790	-0.03%
2021/12/22	0	0.00	1	58.10	58.20	-1	3,885	-0.03%
2021/12/20	0	0.00	3	57.60	57.20	-3	3,959	-0.08%
2021/12/17	1	58.40	0	0.00	57.60	1	3,987	0.03%
2021/12/16	1	57.80	1	57.30	57.60	0	3,999	0.00%
2021/12/15	1	57.10	4	57.10	57.00	-3	4,034	-0.07%
2021/12/14	0	0.00	1	57.80	57.30	-1	4,034	-0.02%
2021/12/13	1.1	57.80	0	0.00	57.50	1.1	4,050	0.03%
2021/12/10	1	58.50	0	0.00	58.10	1	4,072	0.02%
2021/12/08	0	0.00	1	60.50	60.10	-1	4,062	-0.02%
2021/12/03	5	60.00	0	0.00	60.00	5	4,334	0.12%
2021/11/26	1	59.00	0	0.00	59.00	1	4,977	0.02%
2021/11/25	0	0.00	0	61.30	60.70	0	5,004	0.00%
2021/11/24	0	0.00	2	61.30	61.10	-2	5,079	-0.04%
2021/11/22	6	62.12	0	0.00	62.20	6	5,264	0.11%
2021/11/19	0	0.00	1	62.10	61.90	-1	5,347	-0.02%
2021/11/18	0.1	64.00	1	63.10	62.80	-0.9	5,379	-0.02%
2021/11/17	2	60.85	2	62.60	62.70	0	5,307	0.00%
2021/11/16	2	60.55	0	0.00	61.00	2	5,224	0.04%
2021/11/15	3	61.00	3	61.30	61.40	0	5,275	0.00%
2021/11/10	2	59.80	3	59.87	59.80	-1	5,739	-0.02%
2021/11/09	5	59.94	2	60.30	60.20	3	5,876	0.05%
2021/11/08	1	61.10	3	60.60	60.20	-2	5,900	-0.03%
2021/11/05	9	60.33	5	60.40	60.20	4	6,023	0.07%
2021/11/03	1	58.60	0	0.00	58.90	1	6,296	0.02%
2021/10/29	1	58.80	0	0.00	58.60	1	6,956	0.01%
2021/10/27	1	58.10	1	58.60	58.60	0	7,162	0.00%
2021/10/22	0	0.00	2	56.90	57.10	-2	7,918	-0.03%
2021/10/19	1	57.30	0	0.00	57.20	1	8,481	0.01%
2021/10/14	2	54.50	0	0.00	54.50	2	8,954	0.02%
2021/10/06	1	57.00	0	0.00	55.50	1	9,818	0.01%
2021/10/05	5	54.80	0	0.00	57.20	5	9,815	0.05%
2021/10/04	0	0.00	4	57.18	55.40	-4	9,782	-0.04%
2021/09/30	0	0.00	1	58.90	59.40	-1	9,847	-0.01%
2021/09/29	2	59.10	0	0.00	58.40	2	10,009	0.02%
2021/09/28	0	0.00	1	61.40	61.30	-1	10,163	-0.01%
2021/09/27	1	61.50	0	0.00	62.20	1	10,199	0.01%
2021/09/24	1	62.30	0	0.00	62.40	1	10,380	0.01%
2021/09/22	1	61.50	10	61.30	61.20	-9	10,444	-0.09%
2021/09/16	10	63.70	3	63.70	63.50	7	10,565	0.07%
2021/09/15	2	63.00	0	0.00	62.80	2	10,627	0.02%
2021/09/09	2	63.10	2	64.20	64.60	0	10,741	0.00%
2021/09/08	2	63.50	1	64.60	62.80	1	10,706	0.01%
2021/09/07	8	66.05	3	66.30	66.10	5	10,607	0.05%
2021/09/06	5	68.00	4	66.78	66.20	1	10,645	0.01%
2021/09/03	1	65.90	2	66.35	67.20	-1	10,541	-0.01%
2021/09/02	0	0.00	11	64.82	64.60	-11	10,414	-0.11%
2021/09/01	0	0.00	15	65.17	65.60	-15	10,339	-0.15%
2021/08/31	1	64.80	0	0.00	65.00	1	10,289	0.01%
2021/08/30	1	63.80	0	0.00	64.20	1	10,495	0.01%
2021/08/27	5	64.20	0.1	63.40	63.10	5	10,541	0.05%
2021/08/26	0	0.00	2	62.05	62.40	-2	10,410	-0.02%
2021/08/25	2	62.15	0	0.00	62.50	2	10,348	0.02%
2021/08/24	1	60.90	3	61.93	62.20	-2	10,262	-0.02%
2021/08/23	10	61.30	1	61.20	61.60	9	10,185	0.09%
2021/08/20	10	60.30	1	60.40	60.20	9	10,104	0.09%
2021/08/19	1	59.80	1	60.00	59.10	0	10,046	0.00%
2021/08/18	5	61.08	1	60.90	62.10	4	9,937	0.04%
2021/08/17	1	60.70	0	0.00	59.20	1	9,851	0.01%
2021/08/16	3	60.00	0	0.00	60.70	3	9,775	0.03%
2021/08/13	1.1	67.43	2	65.55	65.50	-1	9,433	-0.01%
2021/08/12	1	69.00	3	67.87	68.60	-2	9,282	-0.02%
2021/08/11	3	69.60	0.1	70.50	67.50	3	9,218	0.03%
2021/08/10	0	0.00	7.1	69.17	70.40	-7.1	9,120	-0.08%
2021/08/09	2	70.45	4	70.20	69.90	-2	9,013	-0.02%
2021/08/06	3	70.93	6	71.43	71.60	-3	8,831	-0.03%
2021/08/05	5	70.88	4.1	68.95	71.00	0.9	8,767	0.01%
2021/08/04	5	68.12	3	68.60	68.10	2	8,575	0.02%
2021/08/03	2	65.65	16	65.99	66.00	-14	8,370	-0.17%
2021/08/02	5	65.02	8	66.33	65.50	-3	8,308	-0.04%
2021/07/30	5	64.30	11	64.41	64.10	-6	8,124	-0.07%
2021/07/29	18	63.53	13	63.86	64.30	5	7,983	0.06%
2021/07/28	7	59.77	0	0.00	61.40	7	7,627	0.09%
2021/07/27	3	62.64	1	62.00	62.20	2	7,613	0.03%
2021/07/26	1	63.70	1	63.00	63.10	0	7,526	0.00%
2021/07/23	8	61.56	10	61.00	60.50	-2	7,667	-0.03%
2021/07/22	0	0.00	6	60.97	60.90	-6	7,936	-0.08%
2021/07/21	20	61.08	11	59.94	60.10	9	7,914	0.11%
2021/07/20	6	59.20	0	0.00	59.60	6	7,778	0.08%
2021/07/19	0	0.00	6	59.80	59.20	-6	7,653	-0.08%
2021/07/16	8	59.91	2	60.50	60.50	6	7,453	0.08%
2021/07/13	2	58.10	1.1	58.19	57.40	0.9	7,194	0.01%
2021/07/12	0	0.00	3	56.80	56.80	-3	7,081	-0.04%
2021/07/07	0	0.00	2.2	57.21	56.90	-2.2	7,335	-0.03%
2021/07/06	1	58.10	0	0.00	58.30	1	7,288	0.01%
2021/07/05	12.2	59.06	11	58.83	59.90	1.2	7,212	0.02%
2021/07/02	0	0.00	5.1	56.70	57.10	-5.1	7,022	-0.07%
2021/07/01	16	57.18	4.1	56.85	57.10	12	7,046	0.17%
2021/06/30	0	0.00	3	56.20	56.00	-3	6,950	-0.04%
2021/06/29	0	0.00	0	56.00	56.00	0	6,930	0.00%
2021/06/28	0	0.00	3.1	55.93	55.90	-3.1	6,901	-0.04%
2021/06/23	1	55.00	5	54.90	54.90	-4	6,745	-0.06%
2021/06/22	0.1	54.20	2	54.10	54.10	-1.9	6,683	-0.03%
2021/06/15	0	0.00	14.1	54.47	54.50	-14.1	6,708	-0.21%
2021/06/11	0	0.00	1	53.50	53.30	-1	6,643	-0.02%
2021/06/10	0	0.00	25	53.18	52.80	-25	6,690	-0.37%
2021/06/09	0	0.00	14	52.93	52.80	-14	6,688	-0.21%
2021/06/08	1	52.50	16	53.36	52.70	-15	6,726	-0.22%
2021/06/07	26	53.25	5	54.10	52.50	21	6,780	0.31%
2021/06/04	2	51.40	0	0.00	52.50	2	6,529	0.03%
2021/06/03	0	0.00	1	51.10	52.00	-1	6,471	-0.02%
2021/06/01	0	0.00	6	50.90	51.00	-6	6,501	-0.09%
2021/05/31	1	50.50	2	50.50	50.30	-1	6,522	-0.02%
2021/05/28	0	0.00	10	50.10	50.20	-10	6,544	-0.15%
2021/05/26	0	0.00	6	49.65	49.35	-6	6,653	-0.09%
2021/05/25	8	49.31	0	0.00	49.45	8	6,734	0.12%
2021/05/20	2	47.70	0	0.00	47.60	2	6,999	0.03%
2021/05/19	0	0.00	5	48.30	48.45	-5	7,102	-0.07%
2021/05/18	10	46.75	5	47.63	48.35	5	7,172	0.07%
2021/05/17	5	46.43	39	46.49	44.95	-34	7,324	-0.46%
2021/05/14	0	0.00	1	47.70	48.10	-1	7,331	-0.01%
2021/05/13	1	47.80	0	0.00	47.80	1	7,333	0.01%
2021/05/12	0	0.00	5	46.44	47.15	-5	7,325	-0.07%
2021/05/11	3	50.08	0	0.00	49.65	3	7,256	0.04%
2021/05/10	2	51.40	0	0.00	51.40	2	7,265	0.03%
2021/05/07	0	0.00	21	51.74	51.90	-21	7,393	-0.28%
2021/05/06	2.2	50.49	1	50.10	50.60	1.2	7,539	0.02%
2021/05/05	1	51.90	0	0.00	51.20	1	7,670	0.01%
2021/05/04	2	51.00	0	0.00	52.10	2	7,998	0.03%
2021/05/03	2	53.30	2	53.20	52.40	0	8,133	0.00%
2021/04/29	61	54.85	0	0.00	54.60	61	8,583	0.71%
2021/04/28	15	54.49	50	54.90	55.80	-35	9,138	-0.38%
2021/04/27	2	52.80	1	53.00	53.00	1	9,147	0.01%
2021/04/26	4	52.43	0	0.00	52.90	4	9,166	0.04%
2021/04/22	0.3	51.87	1	51.60	50.80	-0.7	9,255	-0.01%
2021/04/21	0	0.00	19	52.01	52.20	-19	9,383	-0.20%
2021/04/20	1	52.00	0	0.00	52.10	1	9,501	0.01%
2021/04/19	0	0.00	1	51.80	52.00	-1	9,620	-0.01%
2021/04/15	2	49.95	0	0.00	50.10	2	9,665	0.02%
2021/04/14	2	49.45	76	50.00	49.90	-74	9,702	-0.76%
2021/04/13	5	51.10	0	0.00	50.30	5	9,875	0.05%
2021/04/09	1	52.40	0	0.00	52.40	1	10,152	0.01%
2021/04/08	2	53.10	4	53.20	53.20	-2	10,072	-0.02%
2021/04/06	0	0.00	3	52.90	53.10	-3	10,017	-0.03%
2021/04/01	0	0.00	4	52.23	52.20	-4	9,931	-0.04%
2021/03/31	0	0.00	1	52.20	52.30	-1	9,994	-0.01%
2021/03/30	3	52.30	5	52.36	52.50	-2	10,084	-0.02%
2021/03/29	5	52.30	5	52.22	52.20	0	10,092	0.00%
2021/03/26	0	0.00	12	52.53	52.10	-12	10,136	-0.12%
2021/03/25	2	52.30	0	0.00	51.90	2	10,177	0.02%
2021/03/24	0	0.00	21	52.31	52.10	-21	10,204	-0.21%
2021/03/23	1	52.80	70	52.51	52.50	-69	10,219	-0.68%
2021/03/22	21	53.60	4	52.68	52.60	17	10,244	0.17%
2021/03/19	7	53.06	10	52.60	53.10	-3	10,233	-0.03%
2021/03/18	4	52.55	2	52.40	52.60	2	10,229	0.02%
2021/03/17	1	51.80	0	0.00	52.10	1	10,319	0.01%
2021/03/16	5	52.76	3	52.50	52.60	2	10,304	0.02%
2021/03/15	2	52.20	0	0.00	52.30	2	10,349	0.02%
2021/03/12	1	52.30	1	51.80	52.00	0	10,422	0.00%
2021/03/08	6	50.20	6	50.50	50.10	0	10,732	0.00%
2021/03/05	4	50.09	0	0.00	50.30	4	10,830	0.04%
2021/03/04	0	0.00	6	50.48	50.20	-6	10,990	-0.05%
2021/03/02	5	51.10	6	51.47	50.70	-1	11,148	-0.01%
2021/02/26	0	0.00	1	51.00	50.60	-1	11,411	-0.01%
2021/02/25	5	51.40	1	51.60	51.20	4	11,762	0.03%
2021/02/24	0	0.00	3	51.20	51.30	-3	11,867	-0.03%
2021/02/23	0	0.00	3	51.77	51.90	-3	11,835	-0.03%
2021/02/22	13	51.92	3	51.20	51.90	10	11,850	0.08%
2021/02/19	10	50.68	0	0.00	51.10	10	11,822	0.08%
2021/02/18	22	51.60	10	51.85	51.80	12	11,754	0.10%
2021/02/17	7	51.34	7	51.60	52.00	0	11,727	0.00%
2021/02/04	10	49.60	0	0.00	49.60	10	11,440	0.09%
2021/02/03	15	49.16	0	0.00	49.15	15	11,480	0.13%
2021/02/02	0	0.00	1	48.70	49.50	-1	11,469	-0.01%
2021/02/01	4	47.96	3	47.85	48.25	1	11,515	0.01%
2021/01/29	42	50.12	5	49.72	48.65	37	11,479	0.32%
2021/01/28	20	49.64	1	50.20	50.00	19	11,335	0.17%
2021/01/27	63	51.31	6	51.20	51.20	57	11,155	0.51%
2021/01/26	1	53.30	2	52.95	52.50	-1	10,929	-0.01%
2021/01/25	0	0.00	39	51.87	51.80	-39	10,533	-0.37%
2021/01/22	16	52.27	6	52.07	52.50	10	10,241	0.10%
2021/01/21	30	51.39	58	51.85	51.50	-28	9,656	-0.29%
2021/01/20	11	48.34	20	48.75	48.25	-9	8,712	-0.10%
2021/01/19	0	0.00	10	48.00	47.60	-10	8,273	-0.12%
2021/01/18	7	45.91	5	46.58	46.80	2	8,138	0.02%
2021/01/15	83	47.29	1	48.30	47.25	82	8,052	1.02%
2021/01/14	10	48.29	5	48.37	48.50	5	7,888	0.06%
2021/01/13	1	47.45	6	47.02	47.45	-5	7,663	-0.07%
2021/01/12	15	47.78	13	47.26	46.50	2	7,496	0.03%
2021/01/11	0	0.00	1	47.10	47.20	-1	7,296	-0.01%
2021/01/08	5	46.83	1	46.30	47.05	4	7,211	0.06%
2021/01/07	17	46.71	14	46.63	46.60	3	7,045	0.04%
2021/01/06	21	46.69	41	47.95	46.65	-20	6,942	-0.29%
2021/01/05	41	47.72	7	47.79	48.25	34	6,586	0.52%
2021/01/04	1	45.80	1	46.00	46.10	0	6,217	0.00%
2020/12/29	0	0.00	1	45.45	45.25	-1	6,233	-0.02%
2020/12/28	2	45.90	3	45.85	45.70	-1	6,188	-0.02%
2020/12/25	1	46.00	3	46.02	45.90	-2	6,182	-0.03%
2020/12/24	2	45.90	46	45.39	45.90	-44	6,150	-0.72%
2020/12/23	3	44.83	17	44.94	44.75	-14	6,097	-0.23%
2020/12/22	1	45.55	5.1	45.65	44.70	-4.1	6,102	-0.07%
2020/12/21	1	45.40	0	0.00	45.50	1	6,046	0.02%
2020/12/18	5	45.00	1	45.50	44.80	4	5,954	0.07%
2020/12/16	2	45.70	2	45.35	45.80	0	5,882	0.00%
2020/12/15	7	44.74	2	45.13	44.70	5	5,803	0.09%
2020/12/14	2	45.63	0	0.00	45.45	2	5,763	0.03%
2020/12/11	1	44.60	1	44.85	45.05	0	5,722	0.00%
2020/12/10	13	46.41	2	46.28	45.70	11	5,615	0.20%
2020/12/09	61	46.63	8	46.83	46.65	53	5,521	0.96%
2020/12/08	36	45.90	0	0.00	45.90	36	5,368	0.67%
2020/12/07	9	46.15	7	46.23	46.00	2	5,281	0.04%
2020/12/04	9	45.22	0	0.00	45.45	9	5,122	0.18%
2020/12/03	3	45.25	0	0.00	45.15	3	5,005	0.06%
2020/12/02	4	45.19	6	45.13	45.15	-2	4,911	-0.04%
2020/12/01	2	44.80	0	0.00	45.10	2	4,885	0.04%
2020/11/30	8	44.84	19	44.84	45.15	-11	4,780	-0.23%
2020/11/27	8	44.48	1	44.60	44.40	7	4,597	0.15%
2020/11/26	7	44.28	0	0.00	44.55	7	4,514	0.16%
2020/11/25	6	44.28	24.2	43.97	44.35	-18.2	4,389	-0.41%
2020/11/24	34	44.33	27.9	44.10	44.30	6.1	4,075	0.15%
2020/11/23	4	43.29	1	43.35	43.30	3	3,704	0.08%
2020/11/20	10	42.10	2	42.00	42.40	8	3,549	0.23%
2020/11/19	0	0.00	4	42.48	42.20	-4	3,505	-0.11%
2020/11/18	2	41.75	1	42.10	42.50	1	3,469	0.03%
2020/11/17	0	0.00	5	41.20	41.40	-5	3,468	-0.14%
2020/11/16	3	41.40	1	41.25	41.30	2	3,595	0.06%
2020/11/13	5	40.70	2	40.60	40.80	3	3,699	0.08%
2020/11/12	1	40.60	0	0.00	40.60	1	3,850	0.03%
2020/11/11	4	41.20	5	40.72	41.10	-1	3,897	-0.03%
2020/11/09	6	40.39	1	40.60	40.60	5	3,780	0.13%
2020/11/05	0	0.00	1	38.15	38.40	-1	3,671	-0.03%
2020/11/04	1	37.90	0	0.00	38.10	1	3,692	0.03%
2020/11/03	0	0.00	5	37.89	37.90	-5	3,752	-0.13%
2020/11/02	1	37.40	0	0.00	37.30	1	3,880	0.03%
2020/10/30	3	37.90	2	37.75	37.70	1	4,031	0.02%
2020/10/28	1	38.80	5	38.45	38.35	-4	4,110	-0.10%
2020/10/23	5	39.05	0	0.00	39.05	5	4,253	0.12%
2020/10/22	1	38.65	0	0.00	38.55	1	4,500	0.02%
2020/10/21	5	39.05	0	0.00	38.75	5	4,722	0.11%
2020/10/20	0	0.00	5	39.15	38.95	-5	5,001	-0.10%
2020/10/19	0	0.00	2	38.60	38.65	-2	5,211	-0.04%
2020/10/16	2	38.60	0	0.00	38.40	2	5,360	0.04%
2020/10/14	0	0.00	5	39.25	39.20	-5	5,468	-0.09%
2020/10/08	1	39.45	0	0.00	39.30	1	5,736	0.02%
2020/10/05	0	0.00	2	37.85	38.00	-2	6,152	-0.03%
2020/09/30	1	36.85	3	37.53	37.75	-2	6,252	-0.03%
2020/09/29	2	37.35	0	0.00	37.20	2	6,332	0.03%
2020/09/28	0	0.00	5	37.50	37.60	-5	6,483	-0.08%
2020/09/25	0	0.00	6	37.63	37.00	-6	6,641	-0.09%
2020/09/23	0	0.00	5	38.60	38.40	-5	6,914	-0.07%
2020/09/21	0	0.00	3	39.17	39.15	-3	7,236	-0.04%
2020/09/17	0	0.00	1	39.85	40.00	-1	7,602	-0.01%
2020/09/16	22	40.49	26	40.37	40.10	-4	7,867	-0.05%
2020/09/15	0	0.00	5	39.76	40.00	-5	8,011	-0.06%
2020/09/14	0	0.00	10	39.25	39.30	-10	8,027	-0.12%
2020/09/11	2	39.10	5	38.90	38.85	-3	8,070	-0.04%
2020/09/10	1	39.45	0	0.00	39.15	1	8,076	0.01%
2020/09/09	5	39.65	0	0.00	39.60	5	8,076	0.06%
2020/09/07	1	39.20	0	0.00	39.20	1	8,087	0.01%
2020/09/04	2	39.05	0	0.00	39.85	2	8,172	0.02%
2020/09/03	5	38.95	0	0.00	38.75	5	8,117	0.06%
2020/09/01	4	38.28	5	37.80	38.25	-1	8,157	-0.01%
2020/08/28	16	38.54	0	0.00	38.55	16	8,244	0.19%
2020/08/26	2	38.80	0	0.00	39.35	2	8,773	0.02%
2020/08/21	2	38.90	6	39.11	38.85	-4	8,865	-0.05%
2020/08/20	11	39.09	2	40.30	38.80	9	8,757	0.10%
2020/08/19	2	41.80	5	42.50	41.20	-3	8,651	-0.03%
2020/08/18	4	42.86	2	42.60	42.60	2	8,541	0.02%
2020/08/17	0	0.00	3	44.30	44.40	-3	8,442	-0.04%
2020/08/13	2	43.20	6	42.83	42.80	-4	8,505	-0.05%
2020/08/12	5	42.25	1	42.20	42.55	4	8,485	0.05%
2020/08/11	1	43.00	20	43.40	43.05	-19	8,490	-0.22%
2020/08/10	2	43.85	2	44.15	43.85	0	8,497	0.00%
2020/08/06	2	44.33	0	0.00	44.25	2	8,486	0.02%
2020/08/05	0	0.00	4	44.59	44.95	-4	8,407	-0.05%
2020/08/03	1	42.95	0	0.00	42.85	1	8,356	0.01%
2020/07/31	3	43.23	2	43.75	43.70	1	8,432	0.01%
2020/07/29	2	42.20	0	0.00	42.25	2	8,535	0.02%
2020/07/28	16	43.38	10	44.51	42.50	6	8,563	0.07%
2020/07/27	1	42.90	11	43.22	42.90	-10	8,376	-0.12%
2020/07/24	44	46.71	17	46.79	46.40	27	8,234	0.33%
2020/07/23	10	46.69	24	46.68	47.65	-14	7,997	-0.18%
2020/07/22	4	45.99	21	46.04	45.90	-17	7,848	-0.22%
2020/07/21	10	45.40	9	45.43	45.15	1	7,748	0.01%
2020/07/20	21	44.96	5	45.04	44.90	16	7,722	0.21%
2020/07/17	8	45.24	7	45.42	44.65	1	7,696	0.01%
2020/07/16	11	44.75	6	44.91	44.95	5	7,642	0.07%
2020/07/15	6	45.08	17	45.02	44.60	-11	7,600	-0.14%
2020/07/14	44	45.32	53	45.25	45.30	-9	7,529	-0.12%
2020/07/13	13	44.41	9	44.58	44.90	4	7,316	0.05%
2020/07/10	6	43.23	18	43.17	42.70	-12	7,179	-0.17%
2020/07/09	5	44.10	9	44.24	44.05	-4	7,102	-0.06%
2020/07/08	16	44.57	2	44.70	44.40	14	7,012	0.20%
2020/07/07	5	43.60	15	43.75	44.00	-10	6,913	-0.14%
2020/07/06	20	43.78	1	43.65	44.00	19	6,756	0.28%
2020/07/03	2	42.00	2	41.85	42.65	0	6,612	0.00%
2020/07/02	0	0.00	1	41.20	41.65	-1	6,503	-0.02%
2020/07/01	0	0.00	1	40.60	41.05	-1	6,419	-0.02%
2020/06/30	2	40.93	23	40.78	40.60	-21	6,277	-0.33%
2020/06/29	1	40.50	1	41.20	40.75	0	6,115	0.00%
2020/06/24	0	0.00	2	39.90	39.95	-2	5,881	-0.03%
2020/06/23	7	39.24	11	39.63	39.80	-4	5,784	-0.07%
2020/06/22	0	0.00	2	38.95	39.00	-2	5,541	-0.04%
2020/06/19	0	0.00	6	38.40	38.15	-6	5,420	-0.11%
2020/06/18	0	0.00	5	38.02	38.00	-5	5,402	-0.09%
2020/06/17	4	37.60	2	37.73	37.55	2	5,375	0.04%
2020/06/16	5	37.50	3	37.60	37.65	2	5,426	0.04%
2020/06/15	7	37.06	0	0.00	36.80	7	5,539	0.13%
2020/06/12	15	36.65	10	36.87	37.00	5	5,582	0.09%
2020/06/11	2	37.15	5	37.75	36.85	-3	5,657	-0.05%
2020/06/10	4	37.90	0	0.00	38.10	4	5,592	0.07%
2020/06/08	4	38.44	0	0.00	38.35	4	5,734	0.07%
2020/06/04	4	38.15	0	0.00	38.10	4	5,746	0.07%
2020/06/03	3	38.35	0	0.00	38.35	3	5,750	0.05%
2020/06/02	24	39.18	34	38.99	39.05	-10	5,647	-0.18%
2020/06/01	0	0.00	2	38.80	38.80	-2	5,352	-0.04%
2020/05/29	0	37.40	0	0.00	37.40	0	5,230	0.00%
2020/05/27	1	38.15	0	0.00	37.70	1	5,231	0.02%
2020/05/26	5	37.42	1	37.50	37.90	4	5,239	0.08%
2020/05/22	4	38.30	0	0.00	37.90	4	5,135	0.08%
2020/05/20	0	0.00	1	37.00	37.75	-1	4,971	-0.02%
2020/05/19	21	36.90	0	0.00	36.80	21	4,916	0.43%
2020/05/18	3	36.78	3	37.50	36.60	0	4,908	0.00%
2020/05/14	0	0.00	14	37.65	37.40	-14	4,813	-0.29%
2020/05/13	0	0.00	5	37.98	38.15	-5	4,799	-0.10%
2020/05/12	3	37.85	5	37.85	37.75	-2	4,773	-0.04%
2020/05/11	6	38.30	0	0.00	38.15	6	4,764	0.13%
2020/05/08	5	38.18	0	0.00	37.95	5	4,715	0.11%
2020/05/07	15	38.34	3	38.35	38.20	12	4,648	0.26%
2020/05/06	2	37.70	11	37.77	37.65	-9	4,524	-0.20%
2020/05/05	8	37.11	3	36.95	37.00	5	4,445	0.11%
2020/05/04	20	36.95	4	36.80	36.85	16	4,396	0.36%
2020/04/30	0	0.00	13	36.60	36.60	-13	4,337	-0.30%
2020/04/29	3	36.00	2	36.05	36.10	1	4,348	0.02%
2020/04/28	2	35.85	10	35.85	35.75	-8	4,305	-0.19%
2020/04/27	4	35.69	1	35.65	35.65	3	4,374	0.07%
2020/04/23	1	34.85	10	34.65	34.80	-9	4,302	-0.21%
2020/04/22	4	34.00	8	34.30	34.40	-4	4,335	-0.09%
2020/04/21	10	33.94	0	0.00	33.85	10	4,396	0.23%
2020/04/17	5	34.83	10	35.00	34.65	-5	4,417	-0.11%
2020/04/16	5	34.38	22	34.71	34.90	-17	4,361	-0.39%
2020/04/14	0	0.00	14	34.05	34.30	-14	4,378	-0.32%
2020/04/13	0	0.00	33	33.52	33.50	-33	4,340	-0.76%
2020/04/10	0	0.00	1	33.65	33.70	-1	4,361	-0.02%
2020/04/09	3	33.65	1	33.75	33.65	2	4,384	0.05%
2020/04/08	18	33.87	5	33.51	33.80	13	4,343	0.30%
2020/04/07	2	32.90	4	32.73	33.25	-2	4,274	-0.05%
2020/04/06	0	0.00	1	31.55	31.80	-1	4,221	-0.02%
2020/03/31	10	30.98	2	31.33	30.95	8	4,305	0.19%
2020/03/30	1	30.50	0	0.00	30.70	1	4,281	0.02%
2020/03/27	33	31.10	2	31.38	30.65	31	4,276	0.72%
2020/03/26	3	30.90	0	0.00	31.00	3	4,231	0.07%
2020/03/25	4	31.51	2	31.55	31.15	2	4,200	0.05%
2020/03/23	0	0.00	2	29.20	28.90	-2	4,129	-0.05%
2020/03/20	0	0.00	4	29.94	30.05	-4	4,141	-0.10%
2020/03/17	7	31.57	8	31.17	31.05	-1	4,276	-0.02%
2020/03/13	4	31.96	5	31.60	33.20	-1	4,103	-0.02%
2020/03/12	5	33.63	0	0.00	33.55	5	4,006	0.12%
2020/03/10	1	34.80	2	35.30	35.75	-1	4,055	-0.02%
2020/03/09	20	35.34	1	35.85	34.85	19	3,986	0.48%
2020/03/06	11	36.45	0	0.00	36.40	11	3,923	0.28%
2020/03/05	2	36.65	9	36.52	36.90	-7	3,961	-0.18%
2020/03/04	0	0.00	1	35.30	35.50	-1	3,854	-0.03%
2020/03/03	8	35.10	6	35.00	35.00	2	3,845	0.05%
2020/03/02	1	33.95	0	0.00	34.45	1	3,813	0.03%
2020/02/27	1	34.45	1	34.45	34.10	0	3,779	0.00%
2020/02/26	1	34.95	0.2	35.15	34.85	0.8	3,750	0.02%
2020/02/25	1	35.20	0	0.00	35.15	1	3,766	0.03%
2020/02/20	0	0.00	1	36.00	35.85	-1	3,882	-0.03%
2020/02/19	2	35.78	0	0.00	35.75	2	3,900	0.05%
2020/02/18	5	35.90	3	36.10	35.85	2	3,885	0.05%
2020/02/17	2	36.00	0	0.00	36.00	2	3,903	0.05%
2020/02/14	10	36.10	0	0.00	36.35	10	3,908	0.26%
2020/02/12	1	35.90	5	36.15	36.15	-4	3,941	-0.10%
2020/02/11	5	35.15	0	0.00	35.30	5	3,951	0.13%
2020/02/06	3	35.00	2	34.70	35.20	1	4,704	0.02%
2020/02/05	0	0.00	3	34.10	34.05	-3	4,728	-0.06%
2020/02/04	0	0.00	2	33.38	33.70	-2	4,766	-0.04%
2020/02/03	13	32.75	0	0.00	32.75	13	4,833	0.27%
2020/01/17	2	37.65	0	0.00	37.55	2	5,276	0.04%
2020/01/16	6	37.98	0	0.00	37.70	6	5,585	0.11%
2020/01/15	0	0.00	10	37.80	37.55	-10	5,947	-0.17%
2020/01/14	5	37.56	5	37.55	37.50	0	5,874	0.00%
2020/01/09	5	36.65	13	37.14	37.00	-8	6,008	-0.13%
2020/01/08	7	36.63	1	36.35	36.35	6	6,045	0.10%
2020/01/07	0	0.00	4	35.76	36.20	-4	6,036	-0.07%
2020/01/06	0	0.00	3	35.90	35.90	-3	6,017	-0.05%
2020/01/03	1	37.00	0	0.00	36.80	1	6,014	0.02%
2020/01/02	1	37.05	0	0.00	37.20	1	5,981	0.02%
2019/12/26	0	0.00	4	37.35	37.40	-4	6,030	-0.07%
2019/12/25	4	36.58	0	0.00	36.70	4	5,951	0.07%
2019/12/23	1	36.50	1	36.60	36.55	0	5,999	0.00%
2019/12/18	0	0.00	2	37.10	36.80	-2	6,296	-0.03%
2019/12/17	2	37.48	0	0.00	37.45	2	6,358	0.03%
2019/12/16	0	0.00	12	37.32	37.15	-12	6,327	-0.19%
2019/12/13	4	37.65	13	37.79	37.50	-9	6,318	-0.14%
2019/12/12	28	37.51	33	37.13	37.60	-5	6,166	-0.08%
2019/12/10	2	36.75	1	36.60	36.60	1	6,007	0.02%
2019/12/09	4	36.65	0	0.00	36.55	4	6,021	0.07%
2019/12/06	1	36.50	1	36.35	36.90	0	6,007	0.00%
2019/12/05	5	35.83	6	36.04	36.70	-1	6,005	-0.02%
2019/12/04	0	0.00	1	34.85	34.80	-1	6,032	-0.02%
2019/12/03	0	0.00	1	34.70	34.80	-1	6,140	-0.02%
2019/12/02	2	33.83	4	34.15	34.30	-2	6,203	-0.03%
2019/11/29	1	35.05	0	0.00	34.90	1	6,196	0.02%
2019/11/27	1	35.65	0	0.00	35.80	1	6,348	0.02%
2019/11/26	10	35.80	0	0.00	35.55	10	6,506	0.15%
2019/11/25	3	35.55	0	0.00	35.55	3	6,658	0.05%
2019/11/22	3	35.73	3	35.62	35.55	0	6,714	0.00%
2019/11/21	0	0.00	0.3	36.00	36.00	-0.3	6,706	0.00%
2019/11/20	10	36.33	0	0.00	36.20	10	6,714	0.15%
2019/11/19	12	36.98	5	37.01	37.10	7	6,691	0.10%
2019/11/18	0	0.00	1	36.75	36.55	-1	6,709	-0.01%
2019/11/14	1	35.80	0	0.00	36.00	1	6,776	0.01%
2019/11/13	3	36.25	8	36.30	36.10	-5	6,794	-0.07%
2019/11/12	0	0.00	2	36.15	36.35	-2	6,768	-0.03%
2019/11/11	19	36.40	13	36.53	35.80	6	6,746	0.09%
2019/11/08	16	36.60	11	36.59	36.60	5	6,683	0.07%
2019/11/07	11	36.08	13	36.08	36.10	-2	6,634	-0.03%
2019/11/06	68	38.41	60	38.16	37.00	8	6,504	0.12%
2019/11/05	1	37.15	3	37.63	37.45	-2	5,923	-0.03%
2019/11/04	3	37.93	0	0.00	37.60	3	5,848	0.05%
2019/11/01	1	37.55	9	37.31	37.60	-8	5,776	-0.14%
2019/10/31	4	37.45	3	37.45	37.15	1	5,719	0.02%
2019/10/30	2	37.73	4	37.76	38.20	-2	5,620	-0.04%
2019/10/29	4	38.03	1	38.95	37.80	3	5,507	0.05%
2019/10/28	1	38.40	1	37.90	38.50	0	5,293	0.00%
2019/10/25	2	37.63	12	37.94	37.20	-10	5,021	-0.20%
2019/10/24	6	37.33	6	37.48	37.60	0	4,904	0.00%
2019/10/23	3	36.50	9	36.22	36.50	-6	4,606	-0.13%
2019/10/22	0	0.00	5	35.00	34.70	-5	4,196	-0.12%
2019/10/17	0	0.00	10	35.10	35.25	-10	4,081	-0.25%
2019/10/16	0	0.00	10	34.90	34.95	-10	3,909	-0.26%
2019/10/14	0	0.00	2	33.80	33.80	-2	3,745	-0.05%
2019/10/07	0	0.00	1	34.60	34.35	-1	3,798	-0.03%
2019/10/04	5	35.11	5	35.07	34.90	0	3,770	0.00%
2019/10/03	29	34.55	0	0.00	34.55	29	3,653	0.79%
2019/10/01	1	33.90	0	0.00	34.10	1	3,589	0.03%
2019/09/27	6	33.33	0	0.00	33.10	6	3,563	0.17%
2019/09/24	2	34.35	0	0.00	34.35	2	3,468	0.06%
2019/09/23	0	0.00	1	35.90	34.75	-1	3,387	-0.03%
2019/09/20	5	34.45	5	34.94	35.05	0	3,142	0.00%
2019/09/17	1	34.20	1	34.30	34.10	0	2,979	0.00%
2019/09/16	0	0.00	2	34.05	33.95	-2	2,932	-0.07%
2019/09/06	0	0.00	5	34.00	33.50	-5	2,685	-0.19%
2019/09/05	5	35.25	0	0.00	35.35	5	2,502	0.20%
2019/09/02	0	0.00	1	34.10	34.15	-1	2,197	-0.05%
2019/08/30	0	0.00	6	33.40	33.30	-6	2,088	-0.29%
2019/08/29	0	0.00	2	32.75	32.55	-2	1,954	-0.10%
2019/08/28	0	0.00	1	32.30	32.20	-1	1,775	-0.06%
2019/08/27	2	31.10	2	31.20	31.30	0	1,596	0.00%
2019/08/21	3	30.60	5	30.44	30.65	-2	1,395	-0.14%
2019/08/19	2	29.45	6	29.01	29.55	-4	1,216	-0.33%
2019/08/16	8	29.24	0	0.00	29.20	8	1,152	0.69%
2019/08/08	1	27.75	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	27.90	0	0.00	27.85	1	1,032	0.10%
2019/08/06	1	27.55	0	0.00	27.90	1	1,021	0.10%
2019/07/30	0	0.00	1	29.40	29.10	-1	1,002	-0.10%
2019/07/25	6	29.93	0	0.00	29.90	6	1,003	0.60%
2019/07/23	0	0.00	2	28.95	28.95	-2	934	-0.21%
2019/07/19	7	28.79	0	0.00	28.75	7	929	0.75%
2019/07/12	2	31.15	0	0.00	31.25	2	903	0.22%
2019/07/09	2	30.45	2	30.55	30.55	0	947	0.00%
2019/06/28	0	0.00	1	29.70	29.70	-1	986	-0.10%
2019/06/24	0	0.00	2	29.25	29.35	-2	1,045	-0.19%
2019/05/31	2	28.65	0	0.00	28.65	2	1,445	0.14%
2019/05/23	2	28.50	0	0.00	28.40	2	1,628	0.12%
2019/05/21	2	28.45	0	0.00	28.55	2	1,648	0.12%
2019/05/03	0	0.00	3	31.40	31.35	-3	1,646	-0.18%
2019/04/22	0	0.00	4	31.65	31.85	-4	1,644	-0.24%
2019/04/17	1	31.90	4	31.85	31.80	-3	1,633	-0.18%
2019/04/16	5	31.00	0	0.00	31.15	5	1,533	0.33%
2019/04/15	2	30.75	0	0.00	30.80	2	1,514	0.13%
2019/04/10	0	0.00	3	30.85	31.00	-3	1,490	-0.20%
2019/03/29	10	30.03	1	29.85	30.10	9	1,411	0.64%
2019/03/27	0	0.00	5	30.45	30.50	-5	1,376	-0.36%
2019/03/26	10	30.65	0	0.00	30.40	10	1,377	0.73%
2019/03/25	3	30.40	2	30.45	30.50	1	1,366	0.07%
2019/03/22	0	0.00	30	31.05	31.10	-30	1,349	-2.22%
2019/03/21	0	0.00	2	30.73	30.85	-2	1,268	-0.16%
2019/03/18	0	0.00	1	29.80	29.75	-1	1,155	-0.09%
2019/03/15	0	0.00	2	29.65	29.20	-2	1,125	-0.18%
2019/03/14	0	0.00	1	29.05	29.40	-1	1,086	-0.09%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/03/04	1	29.75	0	0.00	29.75	1	1,128	0.09%
2019/02/26	10	30.69	18	30.23	30.25	-8	1,100	-0.73%
2019/02/25	15	29.80	0	0.00	29.95	15	985	1.52%
2019/02/20	3	29.25	0	0.00	29.00	3	971	0.31%
2019/02/18	0	0.00	1	28.95	28.90	-1	968	-0.10%
2019/02/12	1	28.75	0	0.00	28.80	1	982	0.10%
2019/01/28	5	28.50	0	0.00	28.50	5	1,035	0.48%
2019/01/22	0	0.00	7	28.06	28.00	-7	1,069	-0.65%
2019/01/18	1	28.15	0	0.00	28.15	1	1,084	0.09%
2019/01/17	1	28.20	3	28.23	28.15	-2	1,109	-0.18%
2019/01/16	3	27.70	0	0.00	27.85	3	1,110	0.27%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/14	1	27.55	3	27.33	27.40	-2	1,117	-0.18%
2019/01/11	5	27.42	3	27.27	27.40	2	1,132	0.18%
2019/01/10	2	27.25	0	0.00	27.35	2	1,139	0.18%
2019/01/09	5	27.20	4	27.20	27.45	1	1,151	0.09%
2019/01/08	1	26.80	0	0.00	26.80	1	1,143	0.09%
2018/12/11	10	28.35	0	0.00	28.40	10	1,549	0.65%
2018/12/07	0	0.00	5	28.95	28.95	-5	1,591	-0.31%
2018/11/20	0	0.00	20	28.89	28.60	-20	1,865	-1.07%
2018/11/16	2	28.95	0	0.00	29.05	2	1,852	0.11%
2018/11/15	20	28.83	0	0.00	28.80	20	1,848	1.08%
2018/11/14	5	29.05	5	28.75	28.75	0	1,853	0.00%
2018/11/07	0	0.00	1	29.10	28.95	-1	1,921	-0.05%
2018/11/06	0	0.00	2	29.50	28.80	-2	1,975	-0.10%
2018/11/05	0	0.00	3	28.30	28.75	-3	1,983	-0.15%
2018/11/02	2	28.75	1	28.55	28.55	1	2,054	0.05%
2018/10/29	2	26.75	1	26.75	26.90	1	2,085	0.05%
2018/10/23	2	28.50	0	0.00	28.20	2	2,131	0.09%
2018/10/18	5	29.10	0	0.00	29.10	5	2,121	0.24%
2018/10/16	1	29.95	0	0.00	29.55	1	2,122	0.05%
2018/10/12	2	28.95	0	0.00	29.50	2	2,131	0.09%
2018/10/11	3	28.52	0	0.00	28.45	3	2,124	0.14%
2018/10/09	1	32.00	1	31.85	31.60	0	2,061	0.00%
2018/10/04	3	32.85	0	0.00	32.80	3	2,099	0.14%
2018/10/02	1	34.20	0	0.00	34.00	1	2,119	0.05%
2018/09/28	8	33.96	5	33.80	33.80	3	2,247	0.13%
2018/09/19	0	0.00	2	34.10	34.15	-2	2,381	-0.08%
2018/09/18	3	33.05	5	34.25	33.80	-2	2,375	-0.08%
2018/09/14	12	32.77	0	0.00	33.20	12	2,383	0.50%
2018/09/13	2	32.40	0	0.00	32.50	2	2,417	0.08%
2018/09/12	6	32.07	0	0.00	32.00	6	2,442	0.25%
2018/09/10	10	34.00	0	0.00	33.65	10	2,482	0.40%
2018/09/05	2	36.10	2	35.65	35.50	0	2,737	0.00%
2018/09/04	0	0.00	4	35.30	35.35	-4	3,137	-0.13%
2018/09/03	0	0.00	4	35.45	35.05	-4	3,577	-0.11%
2018/08/31	0	0.00	3	34.65	34.85	-3	3,590	-0.08%
2018/08/27	2	34.45	0	0.00	34.35	2	3,914	0.05%
2018/08/23	10	34.27	0	0.00	34.20	10	4,010	0.25%
2018/08/17	1	34.80	20	34.98	34.35	-19	4,363	-0.44%
2018/08/16	20	34.71	0	0.00	34.75	20	4,372	0.46%
2018/08/10	1	36.65	6	36.58	36.40	-5	4,279	-0.12%
2018/08/09	3	36.65	10	36.65	36.55	-7	4,277	-0.16%
2018/08/08	15	36.08	2	36.40	36.20	13	4,235	0.31%
2018/07/31	1	36.50	1	36.50	36.70	0	4,484	0.00%
2018/07/26	0	0.00	2	35.90	35.90	-2	4,783	-0.04%
2018/07/23	1	35.25	0	0.00	35.15	1	4,816	0.02%
2018/07/18	1	35.45	0	0.00	35.50	1	4,885	0.02%
2018/07/16	10	36.20	0	0.00	36.10	10	4,885	0.20%
2018/07/13	1	36.25	1	36.15	35.90	0	4,917	0.00%
2018/07/10	0	0.00	1	35.70	35.50	-1	4,904	-0.02%
2018/07/09	1	36.45	3	36.07	35.60	-2	4,895	-0.04%
2018/07/05	0	0.00	15	37.67	36.80	-15	4,802	-0.31%
2018/07/04	15	37.10	0	0.00	37.10	15	4,814	0.31%
2018/06/29	3	37.80	7	38.08	37.95	-4	4,797	-0.08%
2018/06/28	2	36.90	0	0.00	36.70	2	4,776	0.04%
2018/06/25	1	38.25	0	0.00	37.90	1	4,782	0.02%
2018/06/22	2	37.60	0	0.00	38.10	2	4,788	0.04%
2018/06/21	0	0.00	1	38.60	38.10	-1	4,799	-0.02%
2018/06/20	1	37.80	0	0.00	37.80	1	4,844	0.02%
2018/06/19	1	38.75	5	39.70	38.60	-4	4,928	-0.08%
2018/06/15	13	40.25	0	0.00	39.65	13	5,021	0.26%
2018/06/14	6	40.97	2	40.93	40.90	4	4,953	0.08%
2018/06/13	5	41.27	4	41.64	41.00	1	4,897	0.02%
2018/06/12	16	41.75	4	42.00	40.40	12	4,784	0.25%
2018/06/11	7	41.13	24	40.20	41.25	-17	4,394	-0.39%
2018/06/07	3	37.53	5	37.46	37.25	-2	4,022	-0.05%
2018/06/06	3	37.70	0	0.00	37.45	3	4,136	0.07%
2018/06/05	13	37.73	4	38.11	37.05	9	4,153	0.22%
2018/05/30	0	0.00	1	36.50	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	4	37.28	1	37.40	37.10	3	4,113	0.07%
2018/05/25	10	37.00	8	37.23	37.60	2	4,110	0.05%
2018/05/21	1	36.35	0	0.00	36.45	1	4,338	0.02%
2018/05/18	1	36.30	15	36.03	36.10	-14	4,390	-0.32%
2018/05/17	15	36.40	0	0.00	36.40	15	4,463	0.34%
2018/05/16	1	36.10	0	0.00	36.05	1	4,494	0.02%
2018/05/15	3	37.25	0	0.00	36.55	3	4,590	0.07%
2018/05/14	3	37.00	0	0.00	37.00	3	4,744	0.06%
2018/05/11	3	37.18	1	36.80	37.00	2	4,875	0.04%
2018/05/10	1	37.35	2	37.35	37.20	-1	5,010	-0.02%
2018/05/09	4	37.23	1	37.05	37.00	3	5,290	0.06%
2018/05/08	4	37.09	1	36.95	36.75	3	5,270	0.06%
2018/05/07	3	37.10	0	0.00	37.60	3	5,277	0.06%
2018/05/04	3	34.95	3	35.83	35.70	0	5,201	0.00%
2018/04/30	0	0.00	1	34.60	34.55	-1	5,241	-0.02%
2018/04/26	1	34.50	0	0.00	33.80	1	5,515	0.02%
2018/04/24	1	35.20	1	35.00	34.75	0	5,727	0.00%
2018/04/19	3	37.43	2	37.35	37.30	1	5,987	0.02%
2018/04/13	0	0.00	2	37.10	37.15	-2	6,278	-0.03%
2018/04/11	2	37.05	1	37.55	37.15	1	6,673	0.01%
2018/04/03	2	36.35	1	36.75	36.75	1	7,122	0.01%
2018/03/31	1	37.05	0	0.00	37.20	1	7,267	0.01%
2018/03/30	0	0.00	5	36.75	36.50	-5	7,313	-0.07%
2018/03/29	0	0.00	1	36.65	36.50	-1	7,513	-0.01%
2018/03/27	0	0.00	2	37.45	37.25	-2	8,123	-0.02%
2018/03/26	2	37.05	2	37.05	37.05	0	8,120	0.00%
2018/03/23	1	37.35	4	36.85	36.85	-3	8,170	-0.04%
2018/03/22	6	38.80	12	38.78	38.10	-6	8,182	-0.07%
2018/03/21	4	38.89	2	38.70	38.80	2	8,104	0.02%
2018/03/20	1	37.50	0	0.00	37.50	1	7,971	0.01%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/16	1	37.85	0	0.00	37.50	1	8,001	0.01%
2018/03/14	1	38.25	2	38.18	38.05	-1	8,103	-0.01%
2018/03/13	1	38.00	16	37.96	37.90	-15	8,235	-0.18%
2018/03/12	16	37.69	1	38.35	37.65	15	8,212	0.18%
2018/03/09	1	37.25	1	37.50	37.50	0	8,187	0.00%
2018/03/08	1	37.70	1	37.50	37.60	0	8,242	0.00%
2018/03/07	1	37.20	41	37.29	37.00	-40	8,240	-0.49%
2018/03/06	50	37.44	21	37.62	37.50	29	8,285	0.35%
2018/03/02	0	0.00	2	37.00	37.00	-2	8,575	-0.02%
2018/02/27	3	37.00	0	0.00	36.55	3	8,566	0.04%
2018/02/26	0	0.00	1	38.15	37.20	-1	8,516	-0.01%
2018/02/23	8	35.91	9	36.58	36.95	-1	8,348	-0.01%
2018/02/22	1	35.70	0	0.00	35.75	1	8,360	0.01%
2018/02/21	1	35.85	6	35.94	36.00	-5	8,425	-0.06%
2018/02/12	2	35.30	0	0.00	34.55	2	8,486	0.02%
2018/02/09	3	35.05	0	0.00	34.90	3	8,485	0.04%
2018/02/08	1	35.50	0	0.00	35.30	1	8,447	0.01%
2018/02/07	6	36.52	7	36.64	35.60	-1	8,469	-0.01%
2018/02/06	1	35.70	231	36.00	35.05	-230	8,389	-2.74%	大賣/鉅額交易
2018/02/05	240	38.18	265	36.66	38.00	-25	8,319	-0.30%	大買/大賣/
2018/02/02	56	38.12	84	38.12	38.20	-28	8,176	-0.34%
2018/02/01	84	37.67	6	37.57	37.85	78	8,059	0.97%
2018/01/31	0	0.00	1	35.80	36.35	-1	7,821	-0.01%
2018/01/30	0	0.00	2	36.70	36.00	-2	7,885	-0.03%
2018/01/29	1	37.15	0	0.00	36.80	1	7,843	0.01%
2018/01/25	10	36.45	0	0.00	36.30	10	7,773	0.13%
2018/01/23	3	36.33	0	0.00	36.20	3	7,677	0.04%
2018/01/22	7	36.90	0	0.00	36.50	7	7,596	0.09%
2018/01/19	3	36.45	3	36.25	36.25	0	7,354	0.00%
2018/01/18	0	0.00	10	36.10	35.55	-10	7,177	-0.14%
2018/01/17	2	36.50	0	0.00	36.10	2	7,099	0.03%
2018/01/16	3	36.13	0	0.00	36.05	3	7,055	0.04%
2018/01/15	16	36.45	10	36.35	36.20	6	6,974	0.09%
2018/01/12	16	35.54	3	35.62	35.85	13	6,763	0.19%
2018/01/09	3	34.77	7	34.85	35.00	-4	6,503	-0.06%
2018/01/08	3	35.55	1	34.90	34.65	2	6,354	0.03%
2018/01/05	100	35.20	0	0.00	35.20	100	6,109	1.64%
2018/01/04	102	34.50	0	0.00	34.85	102	5,920	1.72%	大買/鉅額交易
2018/01/03	12	34.43	7	34.77	34.05	5	5,727	0.09%
2018/01/02	2	32.95	3	33.17	33.40	-1	5,460	-0.02%