矽格 (6257)-富邦-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
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941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－富邦-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

富邦-宜蘭券商分點個股進出
富邦-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
2024/04/26	4	71.05	5	71.50	71.50	-1	6,386	-0.02%
2024/04/25	1	70.60	13	70.28	70.20	-12	6,379	-0.19%
2024/04/24	6	70.17	0	0.00	70.40	6	6,374	0.09%
2024/04/23	5	68.44	3.2	68.59	68.30	1.8	6,362	0.03%
2024/04/22	5	68.46	1	70.10	68.30	4	6,358	0.06%
2024/04/19	6	70.62	2.4	70.70	70.50	3.6	6,293	0.06%
2024/04/18	9	71.88	7	71.94	71.50	2	6,215	0.03%
2024/04/17	7	72.26	3	72.10	72.60	4	6,201	0.06%
2024/04/16	7	70.13	5	70.62	70.60	2	6,136	0.03%
2024/04/15	4	72.10	55	72.28	72.00	-51	6,060	-0.84%
2024/04/12	11.4	73.23	2	73.30	73.20	9.4	6,030	0.16%
2024/04/11	10	71.91	7	72.69	72.80	3	5,949	0.05%
2024/04/10	1	72.40	5	72.14	72.40	-4	5,892	-0.07%
2024/04/09	1	71.10	1	72.20	71.10	0	5,828	0.00%
2024/04/08	7	70.87	1	71.60	70.80	6	5,787	0.10%
2024/04/03	3	71.87	2	72.05	71.80	1	5,763	0.02%
2024/04/02	8	72.30	2	72.60	73.00	6	5,753	0.10%
2024/04/01	6	71.72	2	71.05	71.60	4	5,670	0.07%
2024/03/29	13.1	70.57	5	71.68	71.00	8.1	5,597	0.14%
2024/03/28	17	72.07	20	75.02	72.00	-3	5,390	-0.06%
2024/03/27	1	73.80	9	72.86	73.80	-8	5,144	-0.16%
2024/03/26	7	70.81	2	71.65	71.00	5	4,978	0.10%
2024/03/25	10	72.29	2	73.15	72.30	8	4,974	0.16%
2024/03/22	17.2	72.49	5	72.54	72.40	12.2	4,944	0.25%
2024/03/21	11	76.88	13.1	74.98	74.70	-2.1	4,910	-0.04%
2024/03/20	11.1	77.44	17	77.07	75.60	-6	5,085	-0.12%
2024/03/19	9	73.16	14	73.16	73.50	-5	5,072	-0.10%
2024/03/18	1	72.10	9	71.44	72.10	-8	4,948	-0.16%
2024/03/14	0	0.00	2	68.20	68.80	-2	4,777	-0.04%
2024/03/13	1	70.40	6.1	69.86	70.10	-5.1	4,716	-0.11%
2024/03/12	7	69.54	1	68.50	69.90	6	4,674	0.13%
2024/03/11	3	68.67	4	69.15	68.40	-1	4,698	-0.02%
2024/03/08	7	70.06	15	70.46	69.00	-8	4,758	-0.17%
2024/03/07	10	70.97	6	70.17	69.60	4	4,727	0.08%
2024/03/06	2	69.90	1	69.10	70.20	1	4,786	0.02%
2024/03/05	2.1	67.70	1	67.60	68.10	1.1	4,965	0.02%
2024/03/04	8	67.84	0	0.00	67.90	8	5,024	0.16%
2024/03/01	15	68.07	0	0.00	67.20	15	4,971	0.30%
2024/02/29	2	70.10	1	70.30	70.30	1	4,814	0.02%
2024/02/27	2	69.95	8	70.24	70.00	-6	4,781	-0.13%
2024/02/26	8	72.61	5	73.16	72.30	3	4,667	0.06%
2024/02/23	14	73.58	13	73.46	72.50	1	4,542	0.02%
2024/02/22	0	0.00	3	69.87	70.80	-3	4,207	-0.07%
2024/02/21	0	0.00	3	69.10	68.80	-3	4,122	-0.07%
2024/02/20	3	68.73	0	0.00	68.20	3	4,144	0.07%
2024/02/19	7	69.09	3.1	70.16	70.00	3.9	4,099	0.10%
2024/02/16	15	69.66	5	69.20	69.50	10	4,088	0.24%
2024/02/15	0	0.00	1	68.00	68.20	-1	4,032	-0.02%
2024/02/05	0	0.00	11	65.21	65.30	-11	3,992	-0.28%
2024/02/02	1	66.90	24	66.60	65.70	-23	3,999	-0.58%
2024/02/01	0	0.00	2	67.65	66.60	-2	3,997	-0.05%
2024/01/31	4	67.63	2.1	67.92	67.70	1.9	4,025	0.05%
2024/01/29	0	0.00	1	67.50	67.40	-1	4,089	-0.02%
2024/01/26	1	67.60	1	67.30	67.20	0	4,139	0.00%
2024/01/25	0	0.00	1	69.00	68.70	-1	4,117	-0.02%
2024/01/23	23	67.95	3	68.30	68.10	20	4,111	0.49%
2024/01/22	0	0.00	8.4	68.92	68.00	-8.4	4,084	-0.20%
2024/01/19	8	66.43	4	66.43	66.50	4	3,970	0.10%
2024/01/18	0	0.00	1	65.10	65.30	-1	4,006	-0.02%
2024/01/17	1	65.80	0	0.00	65.80	1	4,124	0.02%
2024/01/16	1	66.10	0	0.00	66.10	1	4,139	0.02%
2024/01/15	1	65.00	0	0.00	65.40	1	4,157	0.02%
2024/01/11	3	64.00	0	0.00	64.20	3	4,308	0.07%
2024/01/08	0	0.00	4	64.83	63.90	-4	4,508	-0.09%
2024/01/04	2	64.70	0	0.00	65.00	2	4,642	0.04%
2023/12/29	3	65.23	22	65.20	65.20	-19	4,647	-0.41%
2023/12/28	2	66.45	1.1	66.99	66.00	0.9	4,599	0.02%
2023/12/27	1	67.50	0	0.00	67.30	1	4,574	0.02%
2023/12/26	1.4	66.71	1	66.90	66.80	0.4	4,565	0.01%
2023/12/25	5	66.82	4	66.30	66.40	1	4,552	0.02%
2023/12/22	0	0.00	0.2	68.50	68.00	-0.2	4,508	0.00%
2023/12/21	0.3	68.48	5.3	68.54	68.10	-5	4,515	-0.11%
2023/12/20	0.3	68.02	17	67.95	68.80	-16.8	4,488	-0.37%
2023/12/19	2	68.85	12	68.08	67.80	-10	4,433	-0.23%
2023/12/18	0	0.00	5	68.74	68.50	-5	4,437	-0.11%
2023/12/15	82	68.20	50	67.89	67.20	32	4,545	0.70%
2023/12/14	38	69.46	21	69.44	71.90	17	4,467	0.38%
2023/12/13	0	0.00	0.2	66.30	66.40	-0.2	4,163	0.00%
2023/12/12	4	66.05	5	65.92	65.80	-1	4,245	-0.02%
2023/12/11	15	65.00	11	64.91	65.00	4	4,209	0.10%
2023/12/08	14	65.21	104.1	64.74	64.70	-90.1	4,198	-2.15%	大賣/
2023/12/07	0	0.00	6	65.37	64.60	-6	4,183	-0.14%
2023/12/06	35	65.30	2	64.20	65.40	33	4,158	0.79%
2023/12/05	2	65.80	1	64.80	65.50	1	4,084	0.02%
2023/12/04	9	65.64	11.7	66.07	66.00	-2.7	4,013	-0.07%
2023/12/01	36.3	65.29	18	65.05	65.80	18.3	3,943	0.46%
2023/11/30	16	63.74	13.2	64.06	63.80	2.8	3,722	0.08%
2023/11/29	7.2	61.86	9	61.91	62.00	-1.8	3,478	-0.05%
2023/11/28	0	0.00	2	60.60	60.60	-2	3,403	-0.06%
2023/11/27	4	60.13	1	60.40	60.00	3	3,449	0.09%
2023/11/24	0.1	60.80	1	60.80	60.70	-1	3,493	-0.03%
2023/11/23	102	61.41	1	61.10	60.90	101	3,515	2.87%	大買/鉅額交易
2023/11/22	0	60.90	0	0.00	60.90	0	3,537	0.00%
2023/11/21	3	60.90	0	0.00	60.70	3	3,565	0.08%
2023/11/20	1	61.00	20	60.95	61.40	-19	3,673	-0.52%
2023/11/17	1.1	61.46	0	0.00	61.00	1.1	3,803	0.03%
2023/11/16	9	61.10	3	61.30	61.50	6	3,785	0.16%
2023/11/15	3.1	61.37	2	61.10	60.90	1.1	3,836	0.03%
2023/11/14	3	60.93	4	61.13	61.50	-1	3,792	-0.03%
2023/11/13	1	60.90	0	0.00	60.50	1	3,777	0.03%
2023/11/10	0	0.00	7	60.56	60.20	-7	3,769	-0.19%
2023/11/09	2	61.35	2	61.10	60.80	0	3,748	0.00%
2023/11/08	0	0.00	8.2	61.43	61.40	-8.2	3,736	-0.22%
2023/11/07	3	61.17	12	61.23	61.70	-9	3,702	-0.24%
2023/11/06	6	61.65	3	61.23	61.50	3	3,649	0.08%
2023/11/03	7	61.50	1	60.70	61.50	6	3,596	0.17%
2023/11/02	7	60.83	2	60.80	60.90	5	3,546	0.14%
2023/10/27	13	60.29	11	59.49	59.40	2	3,500	0.06%
2023/10/26	1	60.70	1	60.30	60.20	0	3,491	0.00%
2023/10/25	3.5	61.90	15	61.46	62.00	-11.5	3,448	-0.33%
2023/10/24	24	60.72	9	60.42	60.70	15	3,402	0.44%
2023/10/23	3.1	60.74	18	60.57	59.90	-14.9	3,432	-0.43%
2023/10/20	6	61.15	8	60.66	60.80	-2	3,445	-0.06%
2023/10/19	8	60.44	8	61.18	60.70	0	3,413	0.00%
2023/10/18	18.2	60.45	24	60.11	60.00	-5.8	3,342	-0.17%
2023/10/17	10	60.62	3.4	60.69	60.70	6.6	3,292	0.20%
2023/10/16	5	59.40	1	58.90	59.20	4	3,230	0.12%
2023/10/13	5	59.30	15	59.86	60.00	-10	3,223	-0.31%
2023/10/11	0	0.00	5	58.50	57.80	-5	3,134	-0.16%
2023/10/06	1	57.80	0	0.00	57.50	1	3,133	0.03%
2023/10/04	1	56.80	0	0.00	57.60	1	3,130	0.03%
2023/10/02	2	57.80	1	57.80	57.70	1	3,151	0.03%
2023/09/28	0	0.00	2	57.10	57.40	-2	3,183	-0.06%
2023/09/27	1	57.30	0	0.00	56.90	1	3,296	0.03%
2023/09/26	3	56.70	0	0.00	56.70	3	3,299	0.09%
2023/09/22	3	57.63	5	57.48	57.50	-2	3,247	-0.06%
2023/09/21	2	56.70	5	56.62	57.20	-3	3,216	-0.09%
2023/09/20	17	59.21	12	59.62	58.00	5	3,167	0.16%
2023/09/19	17.4	60.64	16	60.32	60.80	1.4	2,973	0.05%
2023/09/18	3	58.40	4.2	58.62	58.80	-1.2	2,660	-0.05%
2023/09/15	12	58.41	3.2	58.77	58.00	8.8	2,635	0.33%
2023/09/14	0	0.00	3	57.40	57.20	-3	2,512	-0.12%
2023/09/12	1	57.30	0	0.00	57.40	1	2,488	0.04%
2023/09/11	0	0.00	1	57.10	57.10	-1	2,484	-0.04%
2023/09/08	1	56.90	0	0.00	57.20	1	2,490	0.04%
2023/09/07	1	57.60	0	0.00	57.80	1	2,489	0.04%
2023/09/06	0	0.00	5	58.10	58.20	-5	2,480	-0.20%
2023/09/05	0	0.00	2	57.70	57.80	-2	2,464	-0.08%
2023/09/01	2	57.40	5	57.20	57.10	-3	2,446	-0.12%
2023/08/31	0	0.00	7	57.50	57.70	-7	2,435	-0.29%
2023/08/30	1	56.70	0	0.00	56.90	1	2,385	0.04%
2023/08/28	1	56.60	0	0.00	56.00	1	2,336	0.04%
2023/08/25	0	0.00	3	56.10	56.60	-3	2,319	-0.13%
2023/08/24	3	56.80	18.1	56.53	56.10	-15.1	2,284	-0.66%
2023/08/23	2	54.40	18	54.54	55.40	-16	2,157	-0.74%
2023/08/22	3	53.00	0	0.00	52.60	3	2,032	0.15%
2023/08/21	4	53.30	4	52.60	52.50	0	1,991	0.00%
2023/08/18	0	0.00	2	51.35	51.50	-2	1,923	-0.10%
2023/08/11	3	51.20	0	0.00	51.10	3	1,910	0.16%
2023/08/10	0	0.00	3	52.20	51.90	-3	1,894	-0.16%
2023/08/09	0	0.00	1	52.80	52.50	-1	1,878	-0.05%
2023/08/08	2	52.70	0	0.00	52.70	2	1,879	0.11%
2023/08/07	0	0.00	1	52.60	52.70	-1	1,874	-0.05%
2023/08/02	1	52.50	1	52.60	52.00	0	1,872	0.00%
2023/08/01	3	52.93	0	0.00	52.00	3	1,856	0.16%
2023/07/31	9	53.26	1	52.70	52.90	8	1,835	0.44%
2023/07/28	3	53.60	3	53.40	53.70	0	1,808	0.00%
2023/07/27	14	52.84	2	52.75	52.30	12	1,778	0.67%
2023/07/26	1	57.00	0	0.00	57.00	1	1,700	0.06%
2023/07/25	6.1	57.41	0	0.00	57.50	6.1	1,640	0.37%
2023/07/24	4	57.58	0	0.00	57.50	4	1,629	0.25%
2023/07/21	2	58.00	3	58.10	58.30	-1	1,610	-0.06%
2023/07/20	0	0.00	1	58.70	58.30	-1	1,596	-0.06%
2023/07/19	6	58.35	11	58.75	58.00	-5	1,577	-0.32%
2023/07/18	3	58.70	4	58.75	58.50	-1	1,543	-0.06%
2023/07/17	10	58.96	2	58.75	58.90	8	1,536	0.52%
2023/07/14	10.4	58.28	3	58.17	58.30	7.4	1,505	0.49%
2023/07/13	0	0.00	2	58.25	57.60	-2	1,483	-0.13%
2023/07/11	0	0.00	6	56.78	56.80	-6	1,440	-0.42%
2023/07/10	0	0.00	1	56.90	56.50	-1	1,454	-0.07%
2023/07/07	4	56.70	8	56.78	56.70	-4	1,456	-0.27%
2023/07/06	8	57.85	5	57.90	57.80	3	1,433	0.21%
2023/07/05	15	58.23	2	57.75	58.20	13	1,396	0.93%
2023/07/04	0	0.00	1	56.00	56.00	-1	1,278	-0.08%
2023/07/03	0	0.00	1	55.50	55.50	-1	1,271	-0.08%
2023/06/27	1	55.80	1	55.40	54.90	0	1,328	0.00%
2023/06/15	1	55.90	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	0.9	55.80	11	55.85	55.70	-10.1	1,337	-0.75%
2023/06/12	0	0.00	1	55.20	55.40	-1	1,349	-0.07%
2023/06/08	0	0.00	1	55.60	55.60	-1	1,345	-0.07%
2023/06/07	0	0.00	1	55.80	55.60	-1	1,363	-0.07%
2023/06/06	0	0.00	2	55.90	55.80	-2	1,393	-0.14%
2023/05/31	1	55.20	0	0.00	55.50	1	1,566	0.06%
2023/05/29	0	0.00	1	54.70	54.50	-1	1,590	-0.06%
2023/05/26	0	0.00	1	54.90	54.30	-1	1,600	-0.06%
2023/05/19	1	53.90	0	0.00	53.90	1	1,627	0.06%
2023/05/18	0	0.00	2	53.50	53.40	-2	1,627	-0.12%
2023/05/15	0	0.00	1	52.90	52.80	-1	1,640	-0.06%
2023/05/04	1	53.00	2	52.20	53.00	-1	1,714	-0.06%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0	0.00	4	52.60	52.50	-4	1,691	-0.24%
2023/04/20	2	54.20	0	0.00	54.20	2	1,643	0.12%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0	0.00	1	55.60	55.50	-1	1,616	-0.06%
2023/04/13	0	0.00	10	55.70	55.50	-10	1,606	-0.62%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/03/30	1	55.80	17	55.80	55.80	-16	1,509	-1.06%
2023/03/28	1	55.70	0	0.00	55.60	1	1,496	0.07%
2023/03/22	0	55.88	0	0.00	55.70	0	1,500	0.00%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	2	55.90	0	0.00	56.00	2	1,516	0.13%
2023/03/17	0	0.00	2	55.50	55.80	-2	1,520	-0.13%
2023/03/15	0	0.00	10	55.86	55.90	-10	1,499	-0.67%
2023/03/13	0	0.00	7	54.96	55.60	-7	1,489	-0.47%
2023/03/09	3	55.57	6	55.52	55.60	-3	1,470	-0.20%
2023/03/08	15	56.20	3	55.80	56.10	12	1,438	0.83%
2023/03/07	0	0.00	6	56.53	56.90	-6	1,341	-0.45%
2023/03/06	3	55.70	0	0.00	55.70	3	1,280	0.23%
2023/03/03	14	55.00	1	54.80	54.90	13	1,252	1.04%
2023/03/02	3	54.00	2	54.40	54.10	1	1,214	0.08%
2023/03/01	0	0.00	2	54.00	54.10	-2	1,194	-0.17%
2023/02/23	4	53.30	0	0.00	53.20	4	1,155	0.35%
2023/02/22	1	52.30	0	0.00	52.70	1	1,148	0.09%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/01	0	0.00	0.6	51.40	51.40	-0.6	1,253	-0.04%
2023/01/31	0	0.00	1	50.80	50.90	-1	1,228	-0.08%
2023/01/10	9	49.50	9	49.57	49.55	0	1,305	0.00%
2023/01/06	0	0.00	2	48.80	49.05	-2	1,335	-0.15%
2022/12/28	2	48.35	0	0.00	48.20	2	1,417	0.14%
2022/12/23	0	0.00	1	48.70	48.85	-1	1,464	-0.07%
2022/12/20	1	49.25	1	48.40	48.25	0	1,528	0.00%
2022/12/16	2	49.65	0	0.00	49.60	2	1,544	0.13%
2022/12/14	1	50.10	0	0.00	50.30	1	1,535	0.07%
2022/12/08	2	49.00	0	0.00	49.35	2	1,506	0.13%
2022/12/07	3	49.77	0	0.00	49.30	3	1,517	0.20%
2022/12/05	0	0.00	1	50.70	50.90	-1	1,520	-0.07%
2022/11/24	1	49.95	0	0.00	50.10	1	1,606	0.06%
2022/11/18	0	0.00	1	50.10	50.10	-1	1,680	-0.06%
2022/11/15	0	0.00	5	50.00	50.20	-5	1,655	-0.30%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	1	49.40	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	2	48.95	49.20	-2	1,640	-0.12%
2022/11/08	2	48.40	2	48.80	48.25	0	1,649	0.00%
2022/11/07	1	48.80	0	0.00	48.85	1	1,670	0.06%
2022/11/04	0	0.00	1	48.40	48.40	-1	1,699	-0.06%
2022/11/03	2	48.25	0	0.00	48.30	2	1,700	0.12%
2022/11/02	1	48.00	0	0.00	48.05	1	1,716	0.06%
2022/11/01	0	0.00	1	47.00	47.00	-1	1,717	-0.06%
2022/10/31	0	0.00	1	47.00	46.50	-1	1,734	-0.06%
2022/10/24	0	0.00	4	46.75	46.60	-4	1,883	-0.21%
2022/10/20	0	0.00	1	45.30	47.30	-1	1,916	-0.05%
2022/10/18	4	46.25	0	0.00	46.50	4	1,896	0.21%
2022/10/14	0	0.00	1	43.80	43.70	-1	1,893	-0.05%
2022/10/13	0	0.00	2	42.48	42.00	-2	1,948	-0.10%
2022/10/12	0	0.00	3	43.20	43.95	-3	1,956	-0.15%
2022/10/05	2	45.18	1	45.60	45.00	1	2,116	0.05%
2022/10/03	0	0.00	1	43.00	43.20	-1	2,150	-0.05%
2022/09/28	1	42.50	0	0.00	42.00	1	2,260	0.04%
2022/09/26	2	44.63	1	43.80	43.80	1	2,309	0.04%
2022/09/23	1	45.75	0	0.00	45.70	1	2,358	0.04%
2022/09/20	1	46.80	1	47.00	46.80	0	2,527	0.00%
2022/09/19	1	47.55	0	0.00	46.95	1	2,560	0.04%
2022/09/15	0	0.00	1	48.10	48.05	-1	2,642	-0.04%
2022/09/14	1	47.50	0	0.00	47.65	1	2,682	0.04%
2022/09/13	1	48.20	0	0.00	48.30	1	2,686	0.04%
2022/09/12	1	48.50	0	0.00	48.05	1	2,730	0.04%
2022/09/07	17	48.00	1	47.60	47.60	16	2,805	0.57%
2022/09/06	1	49.30	0	0.00	48.95	1	2,800	0.04%
2022/09/05	0.2	50.00	0	0.00	49.80	0.2	2,825	0.01%
2022/09/02	0	0.00	0	50.70	50.50	0	2,840	0.00%
2022/09/01	0.3	50.60	0	0.00	50.30	0.3	2,875	0.01%
2022/08/26	10	51.90	11	51.81	51.90	-1	3,183	-0.03%
2022/08/25	0	0.00	0.1	51.00	50.70	-0.1	3,155	0.00%
2022/08/24	1	50.50	0.1	50.80	50.40	0.9	3,198	0.03%
2022/08/23	1	50.50	0	0.00	50.50	1	3,206	0.03%
2022/08/12	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/11	0	0.00	1	50.30	50.30	-1	3,155	-0.03%
2022/08/10	1	49.70	0	0.00	49.60	1	3,146	0.03%
2022/08/04	2	48.93	2	48.60	48.80	0	3,122	0.00%
2022/08/03	3	49.33	2	49.10	49.10	1	3,105	0.03%
2022/08/02	3	50.17	4	50.50	50.00	-1	3,069	-0.03%
2022/08/01	2	50.00	0	0.00	49.80	2	3,007	0.07%
2022/07/29	2	50.10	0	0.00	49.90	2	3,037	0.07%
2022/07/27	2.1	49.20	2	49.55	50.20	0.1	3,068	0.00%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/25	0	0.00	1	50.50	50.60	-1	3,098	-0.03%
2022/07/21	1	50.90	0	0.00	50.90	1	3,120	0.03%
2022/07/20	2	50.95	2	50.05	50.00	0	3,112	0.00%
2022/07/18	0	0.00	1	49.10	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	7	48.28	48.65	-7	3,048	-0.23%
2022/07/14	1	47.10	2	47.15	47.30	-1	3,027	-0.03%
2022/07/13	2.2	50.75	0	0.00	50.60	2.2	2,958	0.07%
2022/07/12	4	50.38	1	50.50	50.30	3	2,885	0.10%
2022/07/11	1	51.70	3	51.47	51.50	-2	2,873	-0.07%
2022/07/08	2	51.05	2	51.10	51.10	0	2,846	0.00%
2022/07/07	1	50.60	0	0.00	50.60	1	2,820	0.04%
2022/07/06	1	50.70	0	0.00	50.50	1	2,795	0.04%
2022/07/05	0	0.00	1	50.80	52.50	-1	2,806	-0.04%
2022/07/04	0.1	50.60	0	0.00	50.40	0.1	2,851	0.00%
2022/07/01	3	50.70	0	0.00	50.90	3	2,889	0.10%
2022/06/30	1.1	51.35	0	0.00	51.90	1.1	2,837	0.04%
2022/06/29	2	53.90	0	0.00	53.90	2	2,756	0.07%
2022/06/28	2	55.00	0	0.00	54.90	2	2,715	0.07%
2022/06/24	0.3	55.50	0	0.00	55.00	0.3	2,734	0.01%
2022/06/23	1	55.20	0	0.00	55.70	1	2,743	0.04%
2022/06/22	4	57.05	0	0.00	56.20	4	2,730	0.15%
2022/06/20	3	57.87	0	0.00	57.20	3	2,692	0.11%
2022/06/17	7	59.60	3	59.90	59.00	4	2,651	0.15%
2022/06/16	4.1	61.43	0	0.00	60.80	4.1	2,603	0.16%
2022/06/15	0	0.00	1	62.30	61.80	-1	2,583	-0.04%
2022/06/14	0	0.00	1	61.80	62.20	-1	2,602	-0.04%
2022/06/13	1	61.40	1	61.60	61.70	0	2,562	0.00%
2022/06/10	2	62.00	0	0.00	62.20	2	2,541	0.08%
2022/06/09	2.1	62.00	0	0.00	62.30	2.1	2,520	0.08%
2022/06/08	5	62.80	11	62.46	62.30	-6	2,461	-0.24%
2022/06/07	9	61.21	7	60.99	60.80	2	2,283	0.09%
2022/06/06	1	60.00	3	60.07	60.40	-2	2,230	-0.09%
2022/06/02	4	60.00	4	60.10	60.20	0	2,264	0.00%
2022/05/24	0	0.00	1	59.40	58.70	-1	2,273	-0.04%
2022/05/23	5	59.84	5	59.82	59.80	0	2,253	0.00%
2022/05/20	1	59.90	0.1	59.90	59.90	1	2,247	0.04%
2022/05/17	0	0.00	2	59.10	59.30	-2	2,192	-0.09%
2022/05/12	1	58.10	0	0.00	57.80	1	2,186	0.05%
2022/05/11	0	0.00	1	59.30	58.70	-1	2,164	-0.05%
2022/05/09	2	58.75	1	59.30	58.60	1	2,199	0.05%
2022/05/06	0	0.00	1	59.90	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	2	59.90	59.70	-2	2,214	-0.09%
2022/05/03	3	58.93	3	59.03	59.20	0	2,198	0.00%
2022/04/28	0	0.00	1	56.30	56.30	-1	2,171	-0.05%
2022/04/26	4	55.75	0	0.00	55.70	4	2,164	0.18%
2022/04/22	0	0.00	1	57.60	57.40	-1	2,284	-0.04%
2022/04/21	0	0.00	2	57.90	57.50	-2	2,321	-0.09%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/15	3	57.40	0	0.00	57.20	3	2,439	0.12%
2022/04/14	3	58.30	0	0.00	58.20	3	2,472	0.12%
2022/04/13	3	57.50	0	0.00	58.30	3	2,505	0.12%
2022/04/12	1	58.10	0	0.00	57.50	1	2,613	0.04%
2022/04/11	2	59.25	3	60.10	58.50	-1	2,602	-0.04%
2022/04/08	6	59.95	1	60.80	60.10	5	2,555	0.20%
2022/04/07	2	59.60	1	60.10	59.40	1	2,480	0.04%
2022/04/06	1	59.00	21	59.01	58.70	-20	2,401	-0.83%
2022/03/30	3	59.80	1	60.40	59.90	2	2,403	0.08%
2022/03/29	1	60.10	0	0.00	60.10	1	2,382	0.04%
2022/03/28	21	60.30	3	60.57	60.70	18	2,332	0.77%
2022/03/25	0	0.00	4	59.60	59.40	-4	2,256	-0.18%
2022/03/22	0	0.00	2	59.10	59.20	-2	2,261	-0.09%
2022/03/18	0	0.00	1	58.80	58.60	-1	2,310	-0.04%
2022/03/17	2	58.80	1	58.40	58.80	1	2,325	0.04%
2022/03/15	1	57.30	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	0.00	3	58.07	58.20	-3	2,353	-0.13%
2022/03/10	0	0.00	1	57.80	57.90	-1	2,372	-0.04%
2022/03/08	0	0.00	2	54.90	54.90	-2	2,340	-0.09%
2022/03/07	0	0.00	2	56.10	56.10	-2	2,321	-0.09%
2022/02/24	2	56.30	3	56.80	56.20	-1	2,501	-0.04%
2022/02/23	0	0.00	1.1	58.19	57.90	-1.1	2,500	-0.04%
2022/02/18	0	0.00	3	58.60	58.70	-3	2,916	-0.10%
2022/02/17	0	0.00	1	59.10	58.80	-1	2,995	-0.03%
2022/02/16	1	58.70	2	58.85	58.60	-1	3,081	-0.03%
2022/02/14	1	57.70	0	0.00	57.80	1	3,129	0.03%
2022/02/10	0	0.00	2	59.60	59.30	-2	3,229	-0.06%
2022/02/09	2	58.25	4	58.28	59.00	-2	3,266	-0.06%
2022/02/08	1	57.60	0	0.00	57.50	1	3,301	0.03%
2022/02/07	0	0.00	2	56.80	57.20	-2	3,431	-0.06%
2022/01/26	1	56.70	0	0.00	56.50	1	3,443	0.03%
2022/01/21	7	58.60	2	58.55	58.30	5	3,548	0.14%
2022/01/20	8	59.20	0	0.00	59.50	8	3,593	0.22%
2022/01/19	1	59.50	0	0.00	59.50	1	3,629	0.03%
2022/01/18	1.2	59.66	6	60.13	59.70	-4.8	3,661	-0.13%
2022/01/17	3.1	58.03	7	58.47	58.90	-3.9	3,565	-0.11%
2022/01/13	5	58.98	3	58.83	59.00	2	3,558	0.06%
2022/01/12	0	0.00	5	57.70	57.80	-5	3,518	-0.14%
2022/01/11	0	0.00	3	57.70	57.50	-3	3,566	-0.08%
2022/01/07	12	58.37	0	0.00	58.10	12	3,596	0.33%
2022/01/06	2	59.30	0	0.00	59.30	2	3,572	0.06%
2022/01/05	3	60.10	4	59.98	59.60	-1	3,597	-0.03%
2022/01/03	0	0.00	1	59.30	58.80	-1	3,530	-0.03%
2021/12/30	0	0.00	3	59.00	58.80	-3	3,559	-0.08%
2021/12/29	1	58.80	0	0.00	59.00	1	3,591	0.03%
2021/12/27	0	0.00	2	58.80	58.90	-2	3,720	-0.05%
2021/12/24	4	58.90	2	58.95	58.90	2	3,773	0.05%
2021/12/23	2	58.70	0	0.00	58.80	2	3,790	0.05%
2021/12/20	5	57.30	63	57.21	57.20	-58	3,959	-1.46%
2021/12/16	0	0.00	1	57.50	57.60	-1	3,999	-0.03%
2021/12/10	0	0.00	3	58.33	58.10	-3	4,072	-0.07%
2021/12/09	4.1	58.90	1	59.10	58.70	3.1	4,078	0.07%
2021/12/08	0	0.00	10	60.20	60.10	-10	4,062	-0.25%
2021/12/03	1	59.90	0	0.00	60.00	1	4,334	0.02%
2021/12/02	1	60.30	1	60.40	59.90	0	4,470	0.00%
2021/12/01	1	59.40	3	59.70	60.10	-2	4,630	-0.04%
2021/11/30	2	59.70	1	59.70	59.30	1	4,793	0.02%
2021/11/29	1	58.30	10	58.70	58.60	-9	4,886	-0.18%
2021/11/26	1	59.30	15	59.80	59.00	-14	4,977	-0.28%
2021/11/25	2	60.90	0	0.00	60.70	2	5,004	0.04%
2021/11/24	2	60.90	0	0.00	61.10	2	5,079	0.04%
2021/11/23	1	60.70	0	0.00	60.60	1	5,241	0.02%
2021/11/22	5	62.30	5	61.70	62.20	0	5,264	0.00%
2021/11/19	1	62.20	1	62.50	61.90	0	5,347	0.00%
2021/11/18	6	63.23	14	63.29	62.80	-8	5,379	-0.15%
2021/11/17	0	0.00	3	62.37	62.70	-3	5,307	-0.06%
2021/11/16	1	61.00	6	61.27	61.00	-5	5,224	-0.10%
2021/11/15	3	60.97	1	61.30	61.40	2	5,275	0.04%
2021/11/12	7	59.84	0	0.00	59.70	7	5,328	0.13%
2021/11/11	0	0.00	2	59.80	59.70	-2	5,407	-0.04%
2021/11/10	3	59.70	0	0.00	59.80	3	5,739	0.05%
2021/11/09	16	59.89	1	59.70	60.20	15	5,876	0.26%
2021/11/08	4	60.58	1	61.00	60.20	3	5,900	0.05%
2021/11/05	11	60.22	0	0.00	60.20	11	6,023	0.18%
2021/11/04	0	0.00	5	60.32	60.40	-5	6,187	-0.08%
2021/11/03	0	0.00	1	59.00	58.90	-1	6,296	-0.02%
2021/11/02	2	58.25	0	0.00	58.10	2	6,409	0.03%
2021/11/01	0	0.00	17	59.02	59.60	-17	6,696	-0.25%
2021/10/29	12	59.00	2	58.60	58.60	10	6,956	0.14%
2021/10/28	25	59.04	2	58.75	59.20	23	7,005	0.33%
2021/10/27	1	57.70	10	57.70	58.60	-9	7,162	-0.13%
2021/10/26	4	58.15	1	57.90	58.10	3	7,365	0.04%
2021/10/21	2	57.00	0	0.00	56.60	2	8,144	0.02%
2021/10/19	0	0.00	2	57.15	57.20	-2	8,481	-0.02%
2021/10/18	1	55.30	0	0.00	55.50	1	8,573	0.01%
2021/10/15	0	0.00	4	56.35	56.40	-4	8,835	-0.05%
2021/10/13	3.1	54.50	1	54.30	54.30	2.1	9,232	0.02%
2021/10/12	2	55.55	0	0.00	55.60	2	9,616	0.02%
2021/10/08	4	56.38	0	0.00	56.40	4	9,632	0.04%
2021/10/07	0	0.00	4	56.50	56.70	-4	9,690	-0.04%
2021/10/06	2	56.30	5	56.82	55.50	-3	9,818	-0.03%
2021/10/05	18	57.03	2	56.45	57.20	16	9,815	0.16%
2021/10/04	2	55.75	0	0.00	55.40	2	9,782	0.02%
2021/10/01	1	58.60	1	57.60	57.20	0	9,766	0.00%
2021/09/30	0	0.00	1	59.20	59.40	-1	9,847	-0.01%
2021/09/29	6	59.37	6	58.80	58.40	0	10,009	0.00%
2021/09/28	0	0.00	1	61.60	61.30	-1	10,163	-0.01%
2021/09/27	1	61.80	0	0.00	62.20	1	10,199	0.01%
2021/09/24	1	62.00	3	62.33	62.40	-2	10,380	-0.02%
2021/09/23	0	0.00	1	61.70	61.80	-1	10,407	-0.01%
2021/09/22	2	61.55	0	0.00	61.20	2	10,444	0.02%
2021/09/15	0.5	63.10	11	63.30	62.80	-10.5	10,627	-0.10%
2021/09/14	2	64.25	1	64.30	64.10	1	10,679	0.01%
2021/09/13	1.5	64.13	0	0.00	64.10	1.5	10,698	0.01%
2021/09/10	2	64.65	2	65.20	65.30	0	10,720	0.00%
2021/09/09	0	64.60	1	64.60	64.60	-1	10,741	-0.01%
2021/09/08	10	63.95	1	63.50	62.80	9	10,706	0.08%
2021/09/07	12	65.49	3	65.63	66.10	9	10,607	0.08%
2021/09/06	19.1	66.92	16	66.24	66.20	3.1	10,645	0.03%
2021/09/03	1	66.00	7	66.36	67.20	-6	10,541	-0.06%
2021/09/02	3	64.87	0	0.00	64.60	3	10,414	0.03%
2021/09/01	4	65.20	2	65.10	65.60	2	10,339	0.02%
2021/08/31	4	64.25	3	64.87	65.00	1	10,289	0.01%
2021/08/30	1	63.60	0	0.00	64.20	1	10,495	0.01%
2021/08/27	4	63.60	2	64.20	63.10	2	10,541	0.02%
2021/08/25	1	62.40	8	62.14	62.50	-7	10,348	-0.07%
2021/08/24	0	0.00	18	61.74	62.20	-18	10,262	-0.18%
2021/08/23	2	60.95	3	61.10	61.60	-1	10,185	-0.01%
2021/08/20	6	59.35	3	60.10	60.20	3	10,104	0.03%
2021/08/19	2	60.05	0	0.00	59.10	2	10,046	0.02%
2021/08/18	22	60.77	7	60.43	62.10	15	9,937	0.15%
2021/08/17	15	61.09	10	59.82	59.20	5	9,851	0.05%
2021/08/16	3	60.67	1	60.70	60.70	2	9,775	0.02%
2021/08/13	23	66.19	4	66.65	65.50	19	9,433	0.20%
2021/08/12	1	67.00	0	0.00	68.60	1	9,282	0.01%
2021/08/11	4	68.78	7	70.14	67.50	-3	9,218	-0.03%
2021/08/10	4	67.68	13	68.70	70.40	-9	9,120	-0.10%
2021/08/09	6	70.23	21	71.54	69.90	-15	9,013	-0.17%
2021/08/06	2	71.35	20	70.73	71.60	-18	8,831	-0.20%
2021/08/05	18	69.03	17	68.88	71.00	1	8,767	0.01%
2021/08/04	16	68.35	4	68.40	68.10	12	8,575	0.14%
2021/08/03	5	66.00	2	65.50	66.00	3	8,370	0.04%
2021/08/02	8	65.64	19	65.49	65.50	-11	8,308	-0.13%
2021/07/30	11	64.46	23.1	64.31	64.10	-12.1	8,124	-0.15%
2021/07/29	30	63.58	24	63.48	64.30	6	7,983	0.08%
2021/07/28	22	60.90	13.1	60.07	61.40	9	7,627	0.12%
2021/07/27	7	62.00	16	61.73	62.20	-9	7,613	-0.12%
2021/07/26	9	62.04	15	62.75	63.10	-6	7,526	-0.08%
2021/07/23	35	61.53	43	61.74	60.50	-8	7,667	-0.10%
2021/07/22	14	60.72	6	60.68	60.90	8	7,936	0.10%
2021/07/21	22	60.70	14	60.45	60.10	8	7,914	0.10%
2021/07/20	4	59.48	2	58.85	59.60	2	7,778	0.03%
2021/07/19	49	59.61	32	60.04	59.20	17	7,653	0.22%
2021/07/16	28.1	60.40	11	60.18	60.50	17.1	7,453	0.23%
2021/07/15	0	0.00	5	58.00	58.10	-5	7,075	-0.07%
2021/07/14	3	57.63	0	0.00	57.20	3	7,098	0.04%
2021/07/13	3	58.30	2	58.60	57.40	1	7,194	0.01%
2021/07/12	3	56.70	0	0.00	56.80	3	7,081	0.04%
2021/07/09	1	56.70	0	0.00	56.50	1	7,110	0.01%
2021/07/08	2	56.90	1	57.10	57.00	1	7,248	0.01%
2021/07/07	4	57.10	0	0.00	56.90	4	7,335	0.05%
2021/07/06	5	58.46	2	58.50	58.30	3	7,288	0.04%
2021/07/05	7	58.04	13.4	59.09	59.90	-6.4	7,212	-0.09%
2021/07/02	2	56.65	1	56.80	57.10	1	7,022	0.01%
2021/07/01	3	57.43	3.1	57.10	57.10	-0.1	7,046	0.00%
2021/06/28	10	55.80	7	56.21	55.90	3	6,901	0.04%
2021/06/25	0	0.00	1	55.40	55.00	-1	6,801	-0.01%
2021/06/24	0	0.00	3	55.20	55.00	-3	6,793	-0.04%
2021/06/23	0	0.00	1	54.70	54.90	-1	6,745	-0.01%
2021/06/18	53	54.99	0	0.00	54.60	53	6,664	0.80%
2021/06/17	0	0.00	3	54.47	54.60	-3	6,660	-0.05%
2021/06/15	1	54.60	8	54.06	54.50	-7	6,708	-0.10%
2021/06/11	0	0.00	0	53.20	53.30	0	6,643	0.00%
2021/06/10	0	0.00	11	52.84	52.80	-11	6,690	-0.16%
2021/06/09	0	0.00	9	52.67	52.80	-9	6,688	-0.13%
2021/06/08	1	52.30	3	52.60	52.70	-2	6,726	-0.03%
2021/06/07	1	53.70	3	53.70	52.50	-2	6,780	-0.03%
2021/06/03	0	0.00	9	51.12	52.00	-9	6,471	-0.14%
2021/06/01	1	50.90	0	0.00	51.00	1	6,501	0.02%
2021/05/31	1	50.20	0	0.00	50.30	1	6,522	0.02%
2021/05/28	0	0.00	1	50.10	50.20	-1	6,544	-0.02%
2021/05/26	1	49.70	1	49.50	49.35	0	6,653	0.00%
2021/05/25	2	49.55	4	49.45	49.45	-2	6,734	-0.03%
2021/05/24	1	48.60	1	48.70	48.65	0	6,795	0.00%
2021/05/20	1	48.10	8	48.04	47.60	-7	6,999	-0.10%
2021/05/19	3	47.87	5	48.30	48.45	-2	7,102	-0.03%
2021/05/18	0	0.00	4	47.25	48.35	-4	7,172	-0.06%
2021/05/17	14	45.16	0	0.00	44.95	14	7,324	0.19%
2021/05/14	1	47.80	0	0.00	48.10	1	7,331	0.01%
2021/05/13	1.1	47.50	5	47.75	47.80	-3.9	7,333	-0.05%
2021/05/12	15	47.42	5	47.81	47.15	10	7,325	0.14%
2021/05/11	12	50.20	7	50.04	49.65	5	7,256	0.07%
2021/05/10	2	51.30	5	51.50	51.40	-3	7,265	-0.04%
2021/05/07	5	51.30	2	51.65	51.90	3	7,393	0.04%
2021/05/06	3	51.10	1	50.60	50.60	2	7,539	0.03%
2021/05/05	1	51.80	0	0.00	51.20	1	7,670	0.01%
2021/05/04	5	51.84	12	50.97	52.10	-7	7,998	-0.09%
2021/05/03	12	53.78	11	53.38	52.40	1	8,133	0.01%
2021/04/29	13	55.62	7	55.07	54.60	6	8,583	0.07%
2021/04/28	38	55.13	17	54.24	55.80	21	9,138	0.23%
2021/04/27	2	53.05	2	52.95	53.00	0	9,147	0.00%
2021/04/26	8	52.31	26	52.74	52.90	-18	9,166	-0.20%
2021/04/23	2	51.05	1	51.30	51.60	1	9,114	0.01%
2021/04/22	2	51.55	2	51.20	50.80	0	9,255	0.00%
2021/04/21	1	52.30	2	52.40	52.20	-1	9,383	-0.01%
2021/04/20	5	52.08	3	52.30	52.10	2	9,501	0.02%
2021/04/19	5	51.82	12	51.30	52.00	-7	9,620	-0.07%
2021/04/16	5	50.00	0	0.00	50.10	5	9,541	0.05%
2021/04/15	8	50.04	4	50.20	50.10	4	9,665	0.04%
2021/04/14	14	49.45	5	49.54	49.90	9	9,702	0.09%
2021/04/13	1	51.00	3	50.70	50.30	-2	9,875	-0.02%
2021/04/09	18	52.42	0	0.00	52.40	18	10,152	0.18%
2021/04/08	0	0.00	1	53.20	53.20	-1	10,072	-0.01%
2021/04/07	1	53.00	8	53.19	53.30	-7	10,044	-0.07%
2021/04/06	4	52.93	51	52.94	53.10	-47	10,017	-0.47%
2021/04/01	6	52.28	0	0.00	52.20	6	9,931	0.06%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/26	0	0.00	5	52.36	52.10	-5	10,136	-0.05%
2021/03/25	1	51.80	9	52.04	51.90	-8	10,177	-0.08%
2021/03/24	4	52.60	1	52.10	52.10	3	10,204	0.03%
2021/03/23	5	52.40	6	52.12	52.50	-1	10,219	-0.01%
2021/03/22	8	52.70	11	52.61	52.60	-3	10,244	-0.03%
2021/03/19	0	0.00	4	52.98	53.10	-4	10,233	-0.04%
2021/03/18	5	52.50	22	52.33	52.60	-17	10,229	-0.17%
2021/03/17	2	52.10	10	51.90	52.10	-8	10,319	-0.08%
2021/03/16	13	52.91	2	53.05	52.60	11	10,304	0.11%
2021/03/15	5	52.20	0	0.00	52.30	5	10,349	0.05%
2021/03/12	7	52.37	2	52.25	52.00	5	10,422	0.05%
2021/03/11	0	0.00	3	51.67	51.80	-3	10,551	-0.03%
2021/03/10	0	0.00	1	50.90	50.70	-1	10,568	-0.01%
2021/03/09	0	0.00	4	50.14	50.50	-4	10,669	-0.04%
2021/03/08	2	50.70	2	50.50	50.10	0	10,732	0.00%
2021/03/05	13	50.48	1	50.50	50.30	12	10,830	0.11%
2021/03/02	1	51.00	8.6	51.40	50.70	-7.6	11,148	-0.07%
2021/02/26	0	0.00	5	50.50	50.60	-5	11,411	-0.04%
2021/02/25	3	51.33	3	51.93	51.20	0	11,762	0.00%
2021/02/24	0	0.00	2	51.95	51.30	-2	11,867	-0.02%
2021/02/23	2	51.65	2	51.90	51.90	0	11,835	0.00%
2021/02/22	14	51.70	7	51.67	51.90	7	11,850	0.06%
2021/02/19	2	50.60	0	0.00	51.10	2	11,822	0.02%
2021/02/18	2	51.55	1	51.60	51.80	1	11,754	0.01%
2021/02/17	1	51.60	1	51.90	52.00	0	11,727	0.00%
2021/02/05	3	50.40	8	50.39	50.30	-5	11,515	-0.04%
2021/02/04	1	49.30	4	49.78	49.60	-3	11,440	-0.03%
2021/02/03	1	48.90	0	0.00	49.15	1	11,480	0.01%
2021/02/02	0	0.00	6	49.30	49.50	-6	11,469	-0.05%
2021/02/01	1.4	48.16	0	0.00	48.25	1.4	11,515	0.01%
2021/01/29	3	49.25	1	49.25	48.65	2	11,479	0.02%
2021/01/28	3	50.00	4	49.51	50.00	-1	11,335	-0.01%
2021/01/27	3	51.33	0	0.00	51.20	3	11,155	0.03%
2021/01/26	45	52.74	2	53.35	52.50	43	10,929	0.39%
2021/01/25	6	53.05	13	52.27	51.80	-7	10,533	-0.07%
2021/01/22	3	52.50	16	52.24	52.50	-13	10,241	-0.13%
2021/01/21	29	51.52	28	51.08	51.50	1	9,656	0.01%
2021/01/20	4	49.05	17.3	48.67	48.25	-13.3	8,712	-0.15%
2021/01/19	7	47.89	7	48.00	47.60	0	8,273	0.00%
2021/01/18	1	46.80	2	46.40	46.80	-1	8,138	-0.01%
2021/01/15	4	48.34	2	48.05	47.25	2	8,052	0.02%
2021/01/14	17	47.95	10	48.46	48.50	7	7,888	0.09%
2021/01/13	6	47.06	20	47.16	47.45	-14	7,663	-0.18%
2021/01/12	8	47.49	20	46.86	46.50	-12	7,496	-0.16%
2021/01/11	18	47.17	34	47.05	47.20	-16	7,296	-0.22%
2021/01/08	5	46.78	1	46.65	47.05	4	7,211	0.06%
2021/01/07	2	46.70	4	46.55	46.60	-2	7,045	-0.03%
2021/01/06	18.3	47.02	10	46.85	46.65	8.3	6,942	0.12%
2021/01/05	38	47.13	13	46.93	48.25	25	6,586	0.38%
2021/01/04	0	0.00	2	46.15	46.10	-2	6,217	-0.03%
2020/12/31	3	45.40	0	0.00	45.25	3	6,143	0.05%
2020/12/30	4	45.35	21	45.54	45.65	-17	6,166	-0.28%
2020/12/29	6	45.33	1	45.55	45.25	5	6,233	0.08%
2020/12/28	0	0.00	3	45.77	45.70	-3	6,188	-0.05%
2020/12/25	3	46.07	2	46.03	45.90	1	6,182	0.02%
2020/12/24	4	45.68	1	45.90	45.90	3	6,150	0.05%
2020/12/23	0	0.00	4	44.60	44.75	-4	6,097	-0.07%
2020/12/22	1	44.70	0	0.00	44.70	1	6,102	0.02%
2020/12/21	0	0.00	6	45.09	45.50	-6	6,046	-0.10%
2020/12/18	1	44.90	0	0.00	44.80	1	5,954	0.02%
2020/12/17	0	0.00	0	45.70	45.40	0	5,901	0.00%
2020/12/16	12	45.78	4	45.75	45.80	8	5,882	0.14%
2020/12/15	1	45.00	1	45.15	44.70	0	5,803	0.00%
2020/12/14	12	45.46	0	0.00	45.45	12	5,763	0.21%
2020/12/11	11	44.98	2	45.13	45.05	9	5,722	0.16%
2020/12/10	14	46.04	6	45.67	45.70	8	5,615	0.14%
2020/12/09	2	46.65	8	46.61	46.65	-6	5,521	-0.11%
2020/12/08	15	45.92	3	45.73	45.90	12	5,368	0.22%
2020/12/07	3	45.67	24	45.53	46.00	-21	5,281	-0.40%
2020/12/04	4	45.28	41	45.38	45.45	-37	5,122	-0.72%
2020/12/03	0	0.00	5	45.43	45.15	-5	5,005	-0.10%
2020/12/02	7	45.16	7	45.26	45.15	0	4,911	0.00%
2020/12/01	16	44.96	6	45.25	45.10	10	4,885	0.20%
2020/11/30	10	45.05	8	44.89	45.15	2	4,780	0.04%
2020/11/27	18	44.61	1	44.35	44.40	17	4,597	0.37%
2020/11/26	16.5	44.06	5	44.29	44.55	11.5	4,514	0.25%
2020/11/25	7	44.04	8	43.93	44.35	-1	4,389	-0.02%
2020/11/24	34	44.43	19.5	44.52	44.30	14.5	4,075	0.36%
2020/11/23	4	43.29	11	43.26	43.30	-7	3,704	-0.19%
2020/11/20	0	0.00	1	41.95	42.40	-1	3,549	-0.03%
2020/11/19	8	42.50	5	42.03	42.20	3	3,505	0.09%
2020/11/18	26	42.25	1	42.40	42.50	25	3,469	0.72%
2020/11/17	0	0.00	1	41.40	41.40	-1	3,468	-0.03%
2020/11/16	1	41.40	1	41.30	41.30	0	3,595	0.00%
2020/11/13	5	40.83	2	40.45	40.80	3	3,699	0.08%
2020/11/11	9	40.88	5	40.87	41.10	4	3,897	0.10%
2020/11/10	0	0.00	5	40.26	40.35	-5	3,812	-0.13%
2020/11/09	2	39.73	1.1	39.50	40.60	0.9	3,780	0.02%
2020/11/06	2	39.35	13	39.26	39.25	-11	3,704	-0.30%
2020/11/04	2	37.85	0	0.00	38.10	2	3,692	0.05%
2020/11/02	2	37.35	0	0.00	37.30	2	3,880	0.05%
2020/10/29	1	37.90	1	38.30	38.30	0	4,051	0.00%
2020/10/27	0	0.00	1	38.65	38.65	-1	4,168	-0.02%
2020/10/23	6	39.08	0	0.00	39.05	6	4,253	0.14%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/15	1	38.95	0	0.00	38.85	1	5,415	0.02%
2020/10/14	0	0.00	2	39.20	39.20	-2	5,468	-0.04%
2020/10/12	1	38.70	1	39.35	38.85	0	5,618	0.00%
2020/10/08	1	39.15	1	39.45	39.30	0	5,736	0.00%
2020/10/07	1	39.25	3	39.05	39.30	-2	5,971	-0.03%
2020/10/06	5	38.71	0	0.00	38.50	5	6,109	0.08%
2020/09/30	0	0.00	1	37.75	37.75	-1	6,252	-0.02%
2020/09/28	1	37.20	0	0.00	37.60	1	6,483	0.02%
2020/09/25	11	37.00	0	0.00	37.00	11	6,641	0.17%
2020/09/24	1.5	37.83	0	0.00	37.80	1.5	6,814	0.02%
2020/09/23	5	38.58	0	0.00	38.40	5	6,914	0.07%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/21	1	39.50	0	0.00	39.15	1	7,236	0.01%
2020/09/17	0	0.00	4	40.11	40.00	-4	7,602	-0.05%
2020/09/16	1	40.55	2	40.30	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	3	40.20	40.00	-3	8,011	-0.04%
2020/09/10	2	39.83	1	39.75	39.15	1	8,076	0.01%
2020/09/09	1	38.75	2	39.40	39.60	-1	8,076	-0.01%
2020/09/08	1	39.35	1	39.30	38.90	0	8,056	0.00%
2020/09/07	6	39.62	1	39.20	39.20	5	8,087	0.06%
2020/09/04	1	39.35	9	39.33	39.85	-8	8,172	-0.10%
2020/09/03	1	38.70	0	0.00	38.75	1	8,117	0.01%
2020/09/02	1	39.05	2	38.85	39.05	-1	8,129	-0.01%
2020/09/01	1	38.00	1	38.30	38.25	0	8,157	0.00%
2020/08/28	3	38.67	0	0.00	38.55	3	8,244	0.04%
2020/08/27	3	38.80	6	38.82	38.45	-3	8,380	-0.04%
2020/08/26	6	39.19	0	0.00	39.35	6	8,773	0.07%
2020/08/25	2	38.75	0	0.00	38.75	2	8,874	0.02%
2020/08/21	6	39.18	0	0.00	38.85	6	8,865	0.07%
2020/08/20	14.5	39.01	8	38.74	38.80	6.5	8,757	0.07%
2020/08/19	12	41.54	2	41.70	41.20	10	8,651	0.12%
2020/08/18	7	42.82	2	43.55	42.60	5	8,541	0.06%
2020/08/17	2	43.40	3	43.63	44.40	-1	8,442	-0.01%
2020/08/14	1	42.70	0	0.00	43.25	1	8,466	0.01%
2020/08/13	1	42.80	3	43.00	42.80	-2	8,505	-0.02%
2020/08/12	14	42.62	3	42.43	42.55	11	8,485	0.13%
2020/08/11	3	43.27	3	43.10	43.05	0	8,490	0.00%
2020/08/10	1	44.25	1	44.75	43.85	0	8,497	0.00%
2020/08/07	0	0.00	3	44.50	44.40	-3	8,504	-0.04%
2020/08/06	7	44.27	0	0.00	44.25	7	8,486	0.08%
2020/08/05	3	44.45	12	44.15	44.95	-9	8,407	-0.11%
2020/08/04	1	42.65	0	0.00	42.90	1	8,305	0.01%
2020/08/03	7	42.97	0	0.00	42.85	7	8,356	0.08%
2020/07/31	25	43.63	25	43.54	43.70	0	8,432	0.00%
2020/07/30	5	42.40	4	42.60	42.60	1	8,487	0.01%
2020/07/29	2	42.00	7	42.29	42.25	-5	8,535	-0.06%
2020/07/28	6	44.86	0	0.00	42.50	6	8,563	0.07%
2020/07/27	8	43.19	2	44.73	42.90	6	8,376	0.07%
2020/07/24	6	46.93	2	47.55	46.40	4	8,234	0.05%
2020/07/23	8	46.52	18	47.00	47.65	-10	7,997	-0.13%
2020/07/22	9	45.97	9	46.01	45.90	0	7,848	0.00%
2020/07/21	1	45.15	3	45.43	45.15	-2	7,748	-0.03%
2020/07/20	1	44.95	1	45.30	44.90	0	7,722	0.00%
2020/07/17	2	45.15	13	45.48	44.65	-11	7,696	-0.14%
2020/07/16	3	44.72	1	44.70	44.95	2	7,642	0.03%
2020/07/15	1	45.15	2	44.90	44.60	-1	7,600	-0.01%
2020/07/14	3	45.08	8	45.31	45.30	-5	7,529	-0.07%
2020/07/13	0	0.00	5	44.33	44.90	-5	7,316	-0.07%
2020/07/10	8	43.00	1	43.25	42.70	7	7,179	0.10%
2020/07/09	3	43.98	3	44.17	44.05	0	7,102	0.00%
2020/07/08	1	44.55	2	44.60	44.40	-1	7,012	-0.01%
2020/07/07	5	43.61	1	44.15	44.00	4	6,913	0.06%
2020/07/06	1	44.00	5	43.75	44.00	-4	6,756	-0.06%
2020/07/03	1	41.85	0.2	42.55	42.65	0.8	6,612	0.01%
2020/07/02	0	0.00	1	41.70	41.65	-1	6,503	-0.02%
2020/07/01	1	40.50	0	0.00	41.05	1	6,419	0.02%
2020/06/30	5	41.15	9	41.01	40.60	-4	6,277	-0.06%
2020/06/29	2	41.25	10	40.74	40.75	-8	6,115	-0.13%
2020/06/24	2	40.20	7	39.91	39.95	-5	5,881	-0.09%
2020/06/23	7	39.85	16.5	39.76	39.80	-9.5	5,784	-0.16%
2020/06/22	0	0.00	3	38.95	39.00	-3	5,541	-0.05%
2020/06/19	0	0.00	1	38.55	38.15	-1	5,420	-0.02%
2020/06/18	0	38.00	1	38.15	38.00	-1	5,402	-0.02%
2020/06/17	1	37.65	1	37.75	37.55	0	5,375	0.00%
2020/06/16	0	0.00	5	37.65	37.65	-5	5,426	-0.09%
2020/06/15	1	37.05	1	37.20	36.80	0	5,539	0.00%
2020/06/12	4	35.99	2	36.58	37.00	2	5,582	0.04%
2020/06/11	6	37.51	0	0.00	36.85	6	5,657	0.11%
2020/06/10	1	38.00	1	38.10	38.10	0	5,592	0.00%
2020/06/09	1	38.50	1	38.60	38.30	0	5,666	0.00%
2020/06/08	1	38.35	14	38.58	38.35	-13	5,734	-0.23%
2020/06/05	4	38.34	3	38.45	38.30	1	5,734	0.02%
2020/06/04	0	0.00	1	38.05	38.10	-1	5,746	-0.02%
2020/06/03	2	38.40	5	38.28	38.35	-3	5,750	-0.05%
2020/06/02	8	40.01	3	39.05	39.05	5	5,647	0.09%
2020/06/01	1	38.75	2	38.50	38.80	-1	5,352	-0.02%
2020/05/29	1	37.75	3	37.52	37.40	-2	5,230	-0.04%
2020/05/26	7	37.93	1	37.45	37.90	6	5,239	0.11%
2020/05/21	0	0.00	11	38.56	38.40	-11	5,069	-0.22%
2020/05/20	4	37.70	1	37.15	37.75	3	4,971	0.06%
2020/05/19	2	36.73	4	36.75	36.80	-2	4,916	-0.04%
2020/05/18	5	36.60	0	0.00	36.60	5	4,908	0.10%
2020/05/14	6	37.92	0	0.00	37.40	6	4,813	0.12%
2020/05/13	0	0.00	5	37.65	38.15	-5	4,799	-0.10%
2020/05/12	0	0.00	3	37.70	37.75	-3	4,773	-0.06%
2020/05/11	3	38.33	6	38.15	38.15	-3	4,764	-0.06%
2020/05/08	3	38.15	5	38.40	37.95	-2	4,715	-0.04%
2020/05/07	2	38.60	4	38.35	38.20	-2	4,648	-0.04%
2020/05/06	3	37.70	1	37.10	37.65	2	4,524	0.04%
2020/05/05	4	37.30	1	36.90	37.00	3	4,445	0.07%
2020/05/04	1	36.80	0	0.00	36.85	1	4,396	0.02%
2020/04/30	1	36.40	1	36.55	36.60	0	4,337	0.00%
2020/04/29	5	35.85	1	36.10	36.10	4	4,348	0.09%
2020/04/28	2	35.85	0	0.00	35.75	2	4,305	0.05%
2020/04/27	1	35.65	1	35.65	35.65	0	4,374	0.00%
2020/04/24	0	0.00	7	34.96	35.25	-7	4,323	-0.16%
2020/04/23	4	34.83	1	34.60	34.80	3	4,302	0.07%
2020/04/22	0	0.00	4	34.25	34.40	-4	4,335	-0.09%
2020/04/21	1	34.05	0	0.00	33.85	1	4,396	0.02%
2020/04/20	0	0.00	5	34.70	34.70	-5	4,413	-0.11%
2020/04/17	6	34.82	3	35.25	34.65	3	4,417	0.07%
2020/04/15	2	34.30	0	0.00	34.35	2	4,377	0.05%
2020/04/14	1	34.00	4	34.19	34.30	-3	4,378	-0.07%
2020/04/13	0	0.00	1	33.55	33.50	-1	4,340	-0.02%
2020/04/09	6	33.71	4	33.75	33.65	2	4,384	0.05%
2020/04/08	4	33.63	1	34.00	33.80	3	4,343	0.07%
2020/04/07	8	33.01	5	32.69	33.25	3	4,274	0.07%
2020/04/06	1	31.60	0	0.00	31.80	1	4,221	0.02%
2020/04/01	3	31.00	0	0.00	31.20	3	4,218	0.07%
2020/03/26	0	0.00	1	30.50	31.00	-1	4,231	-0.02%
2020/03/25	0	0.00	1	31.65	31.15	-1	4,200	-0.02%
2020/03/20	17	30.07	0	0.00	30.05	17	4,141	0.41%
2020/03/19	9	27.77	0	0.00	27.40	9	4,099	0.22%
2020/03/18	5	30.80	0	0.00	30.20	5	4,148	0.12%
2020/03/17	3	31.42	21	31.09	31.05	-18	4,276	-0.42%
2020/03/16	1	32.75	3	32.72	31.85	-2	4,156	-0.05%
2020/03/13	8	31.59	4	32.34	33.20	4	4,103	0.10%
2020/03/12	5	33.67	5	33.70	33.55	0	4,006	0.00%
2020/03/11	5	35.85	1	35.80	35.45	4	3,984	0.10%
2020/03/10	1	35.75	4	34.78	35.75	-3	4,055	-0.07%
2020/03/09	3	35.25	7	35.70	34.85	-4	3,986	-0.10%
2020/03/06	0	0.00	11	36.45	36.40	-11	3,923	-0.28%
2020/03/03	0	0.00	10	35.10	35.00	-10	3,845	-0.26%
2020/03/02	4	34.50	0	0.00	34.45	4	3,813	0.10%
2020/02/27	3	34.22	0	0.00	34.10	3	3,779	0.08%
2020/02/25	1	35.00	2	34.75	35.15	-1	3,766	-0.03%
2020/02/24	1	34.80	0	0.00	34.90	1	3,758	0.03%
2020/02/19	5	35.71	0	0.00	35.75	5	3,900	0.13%
2020/02/18	0	0.00	11	36.00	35.85	-11	3,885	-0.28%
2020/02/11	0	0.00	1	35.20	35.30	-1	3,951	-0.03%
2020/02/10	7	34.84	0	0.00	34.80	7	4,074	0.17%
2020/02/07	1	35.00	4	34.99	34.85	-3	4,648	-0.06%
2020/02/03	5	33.00	0	0.00	32.75	5	4,833	0.10%
2020/01/31	7	34.26	1	34.40	34.40	6	4,856	0.12%
2020/01/30	4	34.91	2	35.10	34.00	2	5,027	0.04%
2020/01/17	2	37.70	10	37.60	37.55	-8	5,276	-0.15%
2020/01/16	0	0.00	2	38.00	37.70	-2	5,585	-0.04%
2020/01/15	1	37.80	22	37.58	37.55	-21	5,947	-0.35%
2020/01/14	4	37.58	4	37.63	37.50	0	5,874	0.00%
2020/01/13	5	36.95	0	0.00	37.20	5	5,822	0.09%
2020/01/09	1	37.00	2	37.00	37.00	-1	6,008	-0.02%
2020/01/08	2	36.50	1	36.40	36.35	1	6,045	0.02%
2020/01/07	10	36.23	0	0.00	36.20	10	6,036	0.17%
2020/01/06	2	36.20	0	0.00	35.90	2	6,017	0.03%
2020/01/03	11	36.98	10	36.70	36.80	1	6,014	0.02%
2019/12/31	10	37.00	0	0.00	37.10	10	5,988	0.17%
2019/12/30	0.6	37.20	1	37.45	37.20	-0.4	6,080	-0.01%
2019/12/27	10	37.20	0	0.00	37.15	10	6,069	0.16%
2019/12/26	0	0.00	4	37.34	37.40	-4	6,030	-0.07%
2019/12/20	2	36.60	0	0.00	36.50	2	6,026	0.03%
2019/12/19	1	36.65	0	0.00	36.55	1	6,083	0.02%
2019/12/18	2	36.95	0	0.00	36.80	2	6,296	0.03%
2019/12/17	2	37.20	10	37.20	37.45	-8	6,358	-0.13%
2019/12/16	6	37.24	1	37.45	37.15	5	6,327	0.08%
2019/12/13	7	37.25	22	37.29	37.50	-15	6,318	-0.24%
2019/12/12	24	37.52	13	37.32	37.60	11	6,166	0.18%
2019/12/11	2	36.53	2	36.60	36.35	0	5,980	0.00%
2019/12/09	2	36.55	11	36.60	36.55	-9	6,021	-0.15%
2019/12/06	11	36.95	2	36.60	36.90	9	6,007	0.15%
2019/12/05	4	36.58	2	36.43	36.70	2	6,005	0.03%
2019/12/02	2	34.40	1	34.15	34.30	1	6,203	0.02%
2019/11/29	2.5	35.02	2	35.00	34.90	0.5	6,196	0.01%
2019/11/28	1	35.55	0	0.00	35.60	1	6,237	0.02%
2019/11/27	0	0.00	1	35.75	35.80	-1	6,348	-0.02%
2019/11/25	0	0.00	5	35.60	35.55	-5	6,658	-0.08%
2019/11/20	0	0.00	2	36.50	36.20	-2	6,714	-0.03%
2019/11/19	13	36.92	1	37.00	37.10	12	6,691	0.18%
2019/11/18	0	0.00	1	36.75	36.55	-1	6,709	-0.01%
2019/11/15	2	36.38	0	0.00	36.20	2	6,733	0.03%
2019/11/14	1	35.80	1	35.85	36.00	0	6,776	0.00%
2019/11/13	1	36.15	1	36.25	36.10	0	6,794	0.00%
2019/11/11	1	35.95	0	0.00	35.80	1	6,746	0.01%
2019/11/07	1	36.40	4	36.21	36.10	-3	6,634	-0.05%
2019/11/06	6	38.08	2	39.18	37.00	4	6,504	0.06%
2019/11/04	0	0.00	3	38.00	37.60	-3	5,848	-0.05%
2019/11/01	0	0.00	3	37.57	37.60	-3	5,776	-0.05%
2019/10/31	0	0.00	5	37.31	37.15	-5	5,719	-0.09%
2019/10/30	12	37.90	8	37.53	38.20	4	5,620	0.07%
2019/10/29	15	38.15	5	38.75	37.80	10	5,507	0.18%
2019/10/28	3	37.97	1	38.50	38.50	2	5,293	0.04%
2019/10/25	0	0.00	3	37.15	37.20	-3	5,021	-0.06%
2019/10/24	3	37.42	7	37.41	37.60	-4	4,904	-0.08%
2019/10/23	8	36.28	8	36.38	36.50	0	4,606	0.00%
2019/10/22	0	0.00	3	34.77	34.70	-3	4,196	-0.07%
2019/10/17	10	35.15	1	35.15	35.25	9	4,081	0.22%
2019/10/16	0	0.00	5	34.67	34.95	-5	3,909	-0.13%
2019/10/14	0	0.00	1	33.90	33.80	-1	3,745	-0.03%
2019/10/09	2	33.43	0	0.00	33.40	2	3,786	0.05%
2019/10/08	1	34.30	0	0.00	34.05	1	3,793	0.03%
2019/10/07	2	34.40	0	0.00	34.35	2	3,798	0.05%
2019/10/04	5	34.90	0	0.00	34.90	5	3,770	0.13%
2019/10/03	0	0.00	1	34.50	34.55	-1	3,653	-0.03%
2019/09/27	2	33.28	3	33.25	33.10	-1	3,563	-0.03%
2019/09/26	1	34.15	0	0.00	33.85	1	3,512	0.03%
2019/09/25	3	34.50	0	0.00	34.40	3	3,488	0.09%
2019/09/24	0	0.00	2	34.50	34.35	-2	3,468	-0.06%
2019/09/23	10	35.29	9	35.19	34.75	1	3,387	0.03%
2019/09/20	5	34.87	3	34.00	35.05	2	3,142	0.06%
2019/09/19	3	33.93	0	0.00	33.90	3	3,026	0.10%
2019/09/17	2	34.20	0	0.00	34.10	2	2,979	0.07%
2019/09/16	0	0.00	1	34.00	33.95	-1	2,932	-0.03%
2019/09/12	0	0.00	8	34.00	34.05	-8	2,906	-0.28%
2019/09/11	0	0.00	2	33.85	34.00	-2	2,861	-0.07%
2019/09/09	0	0.00	1	33.15	33.95	-1	2,785	-0.04%
2019/09/06	7	33.67	10	34.01	33.50	-3	2,685	-0.11%
2019/09/05	1	34.85	22	35.10	35.35	-21	2,502	-0.84%
2019/09/04	13	34.65	0	0.00	34.80	13	2,382	0.55%
2019/09/03	3	34.50	4	34.30	34.00	-1	2,292	-0.04%
2019/09/02	13	34.05	0	0.00	34.15	13	2,197	0.59%
2019/08/30	0	0.00	1	33.05	33.30	-1	2,088	-0.05%
2019/08/29	2	32.85	2	32.95	32.55	0	1,954	0.00%
2019/08/28	1	32.20	0	0.00	32.20	1	1,775	0.06%
2019/08/27	9	31.27	2	31.43	31.30	7	1,596	0.44%
2019/08/23	0	0.00	2	30.90	30.80	-2	1,489	-0.13%
2019/08/22	1	30.65	0	0.00	30.90	1	1,452	0.07%
2019/08/21	2	30.63	4	30.50	30.65	-2	1,395	-0.14%
2019/08/20	4	29.98	1	29.55	29.70	3	1,278	0.23%
2019/08/19	3	29.38	0	0.00	29.55	3	1,216	0.25%
2019/08/16	1	29.35	0	0.00	29.20	1	1,152	0.09%
2019/08/08	0	0.00	1	27.85	28.05	-1	1,053	-0.09%
2019/08/07	50	28.25	50	27.89	27.85	0	1,032	0.00%
2019/08/05	0	0.00	5	28.10	28.00	-5	1,008	-0.50%
2019/08/02	0	0.00	1	28.55	28.35	-1	1,008	-0.10%
2019/07/25	0	0.00	1	29.95	29.90	-1	1,003	-0.10%
2019/07/24	1	29.40	0	0.00	29.45	1	957	0.10%
2019/07/15	4	28.93	0	0.00	28.85	4	947	0.42%
2019/07/12	5	31.05	1	31.25	31.25	4	903	0.44%
2019/07/11	0	0.00	2	31.00	30.95	-2	949	-0.21%
2019/07/10	0	0.00	10	30.65	30.70	-10	942	-1.06%
2019/07/08	1	30.50	0	0.00	30.45	1	949	0.11%
2019/07/01	8	30.10	0	0.00	30.20	8	991	0.81%
2019/06/27	0	0.00	1	29.65	29.70	-1	998	-0.10%
2019/06/24	2	29.30	2	29.40	29.35	0	1,045	0.00%
2019/06/20	0	0.00	1	29.70	29.70	-1	1,074	-0.09%
2019/06/11	1	29.30	0	0.00	29.25	1	1,373	0.07%
2019/06/10	0	0.00	1	28.95	28.95	-1	1,378	-0.07%
2019/05/22	0	0.00	1	28.75	28.75	-1	1,638	-0.06%
2019/05/13	0	0.00	1	29.35	28.85	-1	1,667	-0.06%
2019/05/06	1	30.55	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/04/29	1	30.60	7	30.55	30.70	-6	1,641	-0.37%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,644	-0.06%
2019/04/18	1	31.40	0	0.00	31.20	1	1,634	0.06%
2019/04/17	1	32.10	11	31.90	31.80	-10	1,633	-0.61%
2019/04/16	0	0.00	15	31.06	31.15	-15	1,533	-0.98%
2019/04/11	1	31.00	0	0.00	30.60	1	1,504	0.07%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/09	1	30.75	0	0.00	30.90	1	1,482	0.07%
2019/04/08	1	31.05	2	30.70	30.95	-1	1,469	-0.07%
2019/04/01	0	0.00	2	30.20	30.05	-2	1,427	-0.14%
2019/03/28	0	0.00	5	30.05	29.90	-5	1,393	-0.36%
2019/03/26	0	0.00	8	30.67	30.40	-8	1,377	-0.58%
2019/03/25	0	0.00	1	30.40	30.50	-1	1,366	-0.07%
2019/03/22	1	31.65	0	0.00	31.10	1	1,349	0.07%
2019/03/21	8	30.68	1	30.75	30.85	7	1,268	0.55%
2019/03/18	2	29.45	0	0.00	29.75	2	1,155	0.17%
2019/03/11	0	0.00	1	28.70	28.80	-1	1,102	-0.09%
2019/02/21	0	0.00	6	29.10	29.25	-6	971	-0.62%
2019/02/18	2	28.95	0	0.00	28.90	2	968	0.21%
2019/02/13	1	28.60	0	0.00	28.55	1	991	0.10%
2019/01/21	0	0.00	5	28.40	28.25	-5	1,072	-0.47%
2019/01/18	1	28.25	0	0.00	28.15	1	1,084	0.09%
2019/01/15	1	27.35	0	0.00	27.35	1	1,118	0.09%
2019/01/09	0	0.00	1	27.35	27.45	-1	1,151	-0.09%
2019/01/04	0	0.00	8	26.19	26.45	-8	1,192	-0.67%
2019/01/03	0	0.00	4	26.90	26.75	-4	1,259	-0.32%
2018/12/28	2	26.90	0	0.00	27.05	2	1,298	0.15%
2018/12/18	1	28.15	1	28.15	28.15	0	1,419	0.00%
2018/12/17	5	28.32	0	0.00	28.30	5	1,431	0.35%
2018/12/06	0	0.00	10	29.50	28.60	-10	1,694	-0.59%
2018/12/03	20	30.75	0	0.00	30.85	20	1,741	1.15%
2018/11/30	0	0.00	1	29.75	29.75	-1	1,726	-0.06%
2018/11/22	0	0.00	0.1	28.80	28.70	-0.1	1,867	0.00%
2018/11/20	1	28.85	0	0.00	28.60	1	1,865	0.05%
2018/11/14	1	29.05	0	0.00	28.75	1	1,853	0.05%
2018/11/13	1	28.70	0	0.00	28.85	1	1,840	0.05%
2018/11/05	0	0.00	1	28.85	28.75	-1	1,983	-0.05%
2018/10/31	2	27.75	0	0.00	27.70	2	2,081	0.10%
2018/10/29	2	26.75	0	0.00	26.90	2	2,085	0.10%
2018/10/26	0	0.00	2	27.05	26.55	-2	2,107	-0.09%
2018/10/25	3	27.02	0	0.00	26.60	3	2,117	0.14%
2018/10/18	0	0.00	2	29.10	29.10	-2	2,121	-0.09%
2018/10/17	3	29.90	1	29.80	29.65	2	2,120	0.09%
2018/10/16	3	29.50	0	0.00	29.55	3	2,122	0.14%
2018/10/15	5	29.85	0	0.00	29.85	5	2,136	0.23%
2018/10/12	2	29.25	1	29.25	29.50	1	2,131	0.05%
2018/10/11	1	28.45	2	28.50	28.45	-1	2,124	-0.05%
2018/10/08	0	0.00	1	31.80	32.05	-1	2,074	-0.05%
2018/10/01	2	33.98	0	0.00	34.10	2	2,189	0.09%
2018/09/28	1	33.95	0	0.00	33.80	1	2,247	0.04%
2018/09/27	0	0.00	1	34.10	33.80	-1	2,270	-0.04%
2018/09/25	1	34.20	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	1	34.15	34.25	-1	2,355	-0.04%
2018/09/19	0	0.00	10	33.95	34.15	-10	2,381	-0.42%
2018/09/18	0	0.00	10	33.80	33.80	-10	2,375	-0.42%
2018/09/14	0	0.00	2	32.75	33.20	-2	2,383	-0.08%
2018/09/12	5	32.12	0	0.00	32.00	5	2,442	0.20%
2018/09/10	2	33.98	3	34.15	33.65	-1	2,482	-0.04%
2018/09/05	1	36.10	0	0.00	35.50	1	2,737	0.04%
2018/09/03	2	35.35	1	35.45	35.05	1	3,577	0.03%
2018/08/30	2	34.45	3	34.45	34.45	-1	3,617	-0.03%
2018/08/29	0	0.00	2	34.50	34.30	-2	3,684	-0.05%
2018/08/28	0	0.00	8	34.49	34.40	-8	3,902	-0.21%
2018/08/22	1	34.25	0	0.00	34.10	1	4,069	0.02%
2018/08/17	2	34.90	6	34.43	34.35	-4	4,363	-0.09%
2018/08/16	8	34.27	1	34.70	34.75	7	4,372	0.16%
2018/08/15	1	34.05	0	0.00	33.90	1	4,345	0.02%
2018/08/14	1	34.95	0	0.00	35.05	1	4,298	0.02%
2018/08/13	1	35.00	15	35.95	35.25	-14	4,291	-0.33%
2018/08/10	2	36.45	0	0.00	36.40	2	4,279	0.05%
2018/08/09	1	36.70	1	36.50	36.55	0	4,277	0.00%
2018/08/08	0	0.00	1	36.40	36.20	-1	4,235	-0.02%
2018/08/07	5	35.80	0	0.00	35.35	5	4,240	0.12%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/01	0	0.00	1	36.70	36.45	-1	4,428	-0.02%
2018/07/31	1	36.20	0	0.00	36.70	1	4,484	0.02%
2018/07/30	1	36.00	0	0.00	35.85	1	4,670	0.02%
2018/07/27	1	36.05	0	0.00	36.00	1	4,784	0.02%
2018/07/26	1	35.55	0	0.00	35.90	1	4,783	0.02%
2018/07/25	1	35.55	0	0.00	35.35	1	4,781	0.02%
2018/07/24	0	0.00	10	35.25	35.40	-10	4,802	-0.21%
2018/07/20	1	35.25	4	35.80	35.70	-3	4,830	-0.06%
2018/07/19	0	0.00	6	35.70	35.30	-6	4,826	-0.12%
2018/07/18	1	35.45	1	35.50	35.50	0	4,885	0.00%
2018/07/12	20	35.20	0	0.00	35.20	20	4,894	0.41%
2018/07/11	5	35.10	0	0.00	35.05	5	4,917	0.10%
2018/07/10	0	0.00	1	35.80	35.50	-1	4,904	-0.02%
2018/07/09	6	36.43	9	35.69	35.60	-3	4,895	-0.06%
2018/07/06	4	36.99	20	37.11	36.95	-16	4,837	-0.33%
2018/07/05	4	37.50	2	36.90	36.80	2	4,802	0.04%
2018/07/02	0	0.00	1	38.10	37.50	-1	4,794	-0.02%
2018/06/29	1	37.75	0	0.00	37.95	1	4,797	0.02%
2018/06/28	3	36.87	1	36.85	36.70	2	4,776	0.04%
2018/06/27	12	37.33	0	0.00	36.85	12	4,780	0.25%
2018/06/26	7	37.01	4	37.50	37.10	3	4,784	0.06%
2018/06/25	4	38.10	0	0.00	37.90	4	4,782	0.08%
2018/06/22	9	37.96	4	38.60	38.10	5	4,788	0.10%
2018/06/20	9	37.99	1	37.55	37.80	8	4,844	0.17%
2018/06/19	9	38.85	0	0.00	38.60	9	4,928	0.18%
2018/06/15	2	40.55	4	41.06	39.65	-2	5,021	-0.04%
2018/06/14	1	41.00	29	41.04	40.90	-28	4,953	-0.57%
2018/06/13	5	41.29	17	41.41	41.00	-12	4,897	-0.25%
2018/06/12	11	41.80	23	41.62	40.40	-12	4,784	-0.25%
2018/06/11	37	40.77	52	40.78	41.25	-15	4,394	-0.34%
2018/06/08	0	0.00	6	37.88	37.50	-6	4,014	-0.15%
2018/06/07	5	37.40	1	37.90	37.25	4	4,022	0.10%
2018/06/06	5	37.31	2	37.80	37.45	3	4,136	0.07%
2018/06/05	8	37.53	16	37.98	37.05	-8	4,153	-0.19%
2018/06/04	1	36.90	0	0.00	36.60	1	4,009	0.02%
2018/05/31	0	0.00	3	36.55	37.40	-3	4,169	-0.07%
2018/05/30	2	36.43	1	36.75	36.75	1	4,129	0.02%
2018/05/29	8	37.11	0	0.00	36.90	8	4,121	0.19%
2018/05/28	0	0.00	8	37.16	37.10	-8	4,113	-0.19%
2018/05/25	1	37.00	1	37.65	37.60	0	4,110	0.00%
2018/05/24	0	0.00	2	36.28	36.30	-2	4,200	-0.05%
2018/05/23	1	36.05	1	36.20	35.95	0	4,280	0.00%
2018/05/22	1	36.40	1	36.05	36.10	0	4,290	0.00%
2018/05/21	6	36.50	7	36.37	36.45	-1	4,338	-0.02%
2018/05/16	5	36.20	0	0.00	36.05	5	4,494	0.11%
2018/05/15	9	37.13	2	37.00	36.55	7	4,590	0.15%
2018/05/14	0	0.00	2	37.00	37.00	-2	4,744	-0.04%
2018/05/11	0	0.00	2	36.98	37.00	-2	4,875	-0.04%
2018/05/10	2	37.35	8	37.50	37.20	-6	5,010	-0.12%
2018/05/09	4	37.00	0	0.00	37.00	4	5,290	0.08%
2018/05/08	2	36.75	0	0.00	36.75	2	5,270	0.04%
2018/05/07	11	36.66	112	37.49	37.60	-101	5,277	-1.91%	大賣/鉅額交易
2018/05/04	6	36.27	0	0.00	35.70	6	5,201	0.12%
2018/04/27	5	33.95	2	34.85	34.85	3	5,297	0.06%
2018/04/26	0	0.00	61	34.50	33.80	-61	5,515	-1.11%
2018/04/25	0	0.00	2	34.40	34.45	-2	5,664	-0.04%
2018/04/24	101	34.80	0	0.00	34.75	101	5,727	1.76%	大買/鉅額交易
2018/04/20	6	36.92	2	37.00	37.00	4	5,777	0.07%
2018/04/19	1	37.50	5	37.50	37.30	-4	5,987	-0.07%
2018/04/18	2	36.60	1	36.10	36.40	1	6,067	0.02%
2018/04/17	3	37.05	0	0.00	36.30	3	6,099	0.05%
2018/04/16	58	37.10	1	37.25	37.00	57	6,152	0.93%
2018/04/13	2	37.10	0	0.00	37.15	2	6,278	0.03%
2018/04/12	5	37.20	3	37.20	37.20	2	6,506	0.03%
2018/04/11	0	0.00	5	37.15	37.15	-5	6,673	-0.07%
2018/04/10	0	0.00	1	37.30	37.25	-1	6,841	-0.01%
2018/04/02	15	36.73	0	0.00	36.65	15	7,256	0.21%
2018/03/31	8	36.95	0	0.00	37.20	8	7,267	0.11%
2018/03/30	4	36.65	0	0.00	36.50	4	7,313	0.05%
2018/03/29	0	0.00	2	36.60	36.50	-2	7,513	-0.03%
2018/03/28	1	37.05	3	37.00	36.80	-2	8,077	-0.02%
2018/03/27	6	37.31	0	0.00	37.25	6	8,123	0.07%
2018/03/26	1	37.05	0	0.00	37.05	1	8,120	0.01%
2018/03/23	2	37.30	7	37.09	36.85	-5	8,170	-0.06%
2018/03/22	2	38.50	24	38.73	38.10	-22	8,182	-0.27%
2018/03/21	4	38.76	2	38.85	38.80	2	8,104	0.02%
2018/03/20	5	37.60	0	0.00	37.50	5	7,971	0.06%
2018/03/16	5	37.77	0	0.00	37.50	5	8,001	0.06%
2018/03/15	8	38.46	6	38.41	38.15	2	8,026	0.02%
2018/03/14	0	0.00	43	38.02	38.05	-43	8,103	-0.53%
2018/03/13	1	38.00	0	0.00	37.90	1	8,235	0.01%
2018/03/12	143	38.31	97	37.81	37.65	46	8,212	0.56%	大買/
2018/03/09	5	37.60	4	37.46	37.50	1	8,187	0.01%
2018/03/08	3	37.70	2	37.55	37.60	1	8,242	0.01%
2018/03/07	1	37.40	5	37.20	37.00	-4	8,240	-0.05%
2018/03/06	5	37.75	1	37.55	37.50	4	8,285	0.05%
2018/03/02	3	36.90	10	36.70	37.00	-7	8,575	-0.08%
2018/03/01	0	0.00	1	37.00	37.45	-1	8,599	-0.01%
2018/02/27	2	37.25	8	36.70	36.55	-6	8,566	-0.07%
2018/02/26	29	38.07	13	37.58	37.20	16	8,516	0.19%
2018/02/23	2	36.45	0	0.00	36.95	2	8,348	0.02%
2018/02/12	11	35.28	0	0.00	34.55	11	8,486	0.13%
2018/02/09	0	0.00	20	35.00	34.90	-20	8,485	-0.24%
2018/02/07	2	35.83	0	0.00	35.60	2	8,469	0.02%
2018/02/06	19	35.11	14	36.39	35.05	5	8,389	0.06%
2018/02/05	16	37.76	1	38.10	38.00	15	8,319	0.18%
2018/02/02	14	38.11	12	38.03	38.20	2	8,176	0.02%
2018/02/01	22	37.58	18	37.91	37.85	4	8,059	0.05%
2018/01/31	0	0.00	2	36.10	36.35	-2	7,821	-0.03%
2018/01/30	1	36.00	0	0.00	36.00	1	7,885	0.01%
2018/01/29	3	37.02	0	0.00	36.80	3	7,843	0.04%
2018/01/26	1	36.75	1	36.70	36.75	0	7,745	0.00%
2018/01/25	2	36.40	1	36.40	36.30	1	7,773	0.01%
2018/01/24	1	36.25	1	36.35	36.40	0	7,716	0.00%
2018/01/23	4	36.40	2	36.20	36.20	2	7,677	0.03%
2018/01/22	27	36.80	20	37.00	36.50	7	7,596	0.09%
2018/01/19	8	36.17	5	35.90	36.25	3	7,354	0.04%
2018/01/17	3	36.17	5	36.05	36.10	-2	7,099	-0.03%
2018/01/16	3	36.05	0	0.00	36.05	3	7,055	0.04%
2018/01/15	22	36.58	2	36.35	36.20	20	6,974	0.29%
2018/01/12	25	35.16	1	35.60	35.85	24	6,763	0.35%
2018/01/10	5	35.06	0	0.00	35.00	5	6,551	0.08%
2018/01/09	6	34.76	0	0.00	35.00	6	6,503	0.09%
2018/01/08	7	35.66	5	35.30	34.65	2	6,354	0.03%
2018/01/05	2	34.65	0	0.00	35.20	2	6,109	0.03%
2018/01/04	1	34.90	8	33.82	34.85	-7	5,920	-0.12%
2018/01/03	11	34.37	20	34.02	34.05	-9	5,727	-0.16%
2018/01/02	3	33.00	0	0.00	33.40	3	5,460	0.05%