矽格 (6257)-元大-八德券商分點個股進出

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
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/14	1	77.10	0	0.00	77.00	1	6,949	0.01%
2024/05/10	4	76.30	0	0.00	76.20	4	6,920	0.06%
2024/05/09	11	77.13	0	0.00	77.10	11	6,887	0.16%
2024/05/08	3	77.17	11	77.74	78.30	-8	6,858	-0.12%
2024/05/07	2	77.90	18	77.63	77.80	-16	6,807	-0.24%
2024/05/06	1	76.60	0	0.00	77.10	1	6,698	0.01%
2024/05/03	10	76.70	2	77.20	76.40	8	6,707	0.12%
2024/05/02	2	77.60	15	77.94	77.40	-13	6,637	-0.20%
2024/04/30	1	72.70	4	74.33	74.20	-3	6,367	-0.05%
2024/04/29	0	0.00	1	72.70	72.90	-1	6,295	-0.02%
2024/04/25	2	69.80	3	70.10	70.20	-1	6,379	-0.02%
2024/04/24	3	70.20	4	69.60	70.40	-1	6,374	-0.02%
2024/04/23	3	68.00	2	68.20	68.30	1	6,362	0.02%
2024/04/22	0	0.00	1.4	68.49	68.30	-1.4	6,358	-0.02%
2024/04/19	1	69.10	1	69.20	70.50	0	6,293	0.00%
2024/04/17	1	72.50	0	0.00	72.60	1	6,201	0.02%
2024/04/16	0	0.00	3	70.03	70.60	-3	6,136	-0.05%
2024/04/15	0	0.00	1	72.60	72.00	-1	6,060	-0.02%
2024/04/12	4	73.33	1	73.30	73.20	3	6,030	0.05%
2024/04/11	0	0.00	3	72.30	72.80	-3	5,949	-0.05%
2024/04/10	1	72.50	5	72.42	72.40	-4	5,892	-0.07%
2024/04/09	1	71.20	0	0.00	71.10	1	5,828	0.02%
2024/04/08	2	71.10	0	0.00	70.80	2	5,787	0.03%
2024/04/03	1	72.20	0	0.00	71.80	1	5,763	0.02%
2024/04/02	3	72.30	0	0.00	73.00	3	5,753	0.05%
2024/03/29	1	70.50	0	0.00	71.00	1	5,597	0.02%
2024/03/28	3	72.80	11	73.66	72.00	-8	5,390	-0.15%
2024/03/27	11	71.61	3	73.53	73.80	8	5,144	0.16%
2024/03/26	2	71.80	1	71.00	71.00	1	4,978	0.02%
2024/03/22	7	72.46	0.8	72.07	72.40	6.3	4,944	0.13%
2024/03/21	14.2	75.35	0	0.00	74.70	14.2	4,910	0.29%
2024/03/20	13.7	77.68	11.3	76.75	75.60	2.4	5,085	0.05%
2024/03/19	4	73.05	0	0.00	73.50	4	5,072	0.08%
2024/03/18	0	0.00	13	70.69	72.10	-13	4,948	-0.26%
2024/03/15	6	68.20	2	69.10	68.80	4	4,832	0.08%
2024/03/14	2	69.20	2	67.70	68.80	0	4,777	0.00%
2024/03/13	2	69.40	3	69.83	70.10	-1	4,716	-0.02%
2024/03/12	0	0.00	11	69.35	69.90	-11	4,674	-0.24%
2024/03/11	5	68.84	0	0.00	68.40	5	4,698	0.11%
2024/03/08	8	69.38	3	71.33	69.00	5	4,758	0.11%
2024/03/07	5	70.74	3	71.87	69.60	2	4,727	0.04%
2024/03/06	1	70.20	9	68.96	70.20	-8	4,786	-0.17%
2024/03/05	1	67.80	0.1	67.70	68.10	0.9	4,965	0.02%
2024/03/01	10	68.39	7	68.27	67.20	3	4,971	0.06%
2024/02/29	4	70.60	6	70.50	70.30	-2	4,814	-0.04%
2024/02/27	12	70.23	7	70.63	70.00	5	4,781	0.10%
2024/02/26	0	0.00	1.1	72.52	72.30	-1.1	4,667	-0.02%
2024/02/23	4.1	73.28	5	73.28	72.50	-0.9	4,542	-0.02%
2024/02/22	1	71.00	0	0.00	70.80	1	4,207	0.02%
2024/02/21	1	68.80	1	68.80	68.80	0	4,122	0.00%
2024/02/20	1	68.90	0	0.00	68.20	1	4,144	0.02%
2024/02/19	2	68.95	3	69.33	70.00	-1	4,099	-0.02%
2024/02/16	4	69.93	1	68.90	69.50	3	4,088	0.07%
2024/02/15	1	67.80	3	67.40	68.20	-2	4,032	-0.05%
2024/02/02	0	0.00	3	65.80	65.70	-3	3,999	-0.08%
2024/02/01	1	66.80	1	67.80	66.60	0	3,997	0.00%
2024/01/31	1	68.20	1	67.60	67.70	0	4,025	0.00%
2024/01/30	1	67.00	0	0.00	66.50	1	4,054	0.02%
2024/01/26	1	67.80	0	0.00	67.20	1	4,139	0.02%
2024/01/25	0	0.00	1	68.60	68.70	-1	4,117	-0.02%
2024/01/24	0	0.00	2	68.40	68.00	-2	4,103	-0.05%
2024/01/23	0	0.00	2	68.15	68.10	-2	4,111	-0.05%
2024/01/22	5	68.28	14	68.28	68.00	-9	4,084	-0.22%
2024/01/19	11	65.95	0	0.00	66.50	11	3,970	0.28%
2024/01/18	1	65.30	3	65.50	65.30	-2	4,006	-0.05%
2024/01/17	0	0.00	1	66.20	65.80	-1	4,124	-0.02%
2024/01/16	2	66.10	2	66.00	66.10	0	4,139	0.00%
2024/01/15	0	0.00	1	65.20	65.40	-1	4,157	-0.02%
2024/01/12	0	0.00	1	64.60	64.30	-1	4,216	-0.02%
2024/01/10	0	0.00	0	64.40	64.60	0	4,367	0.00%
2024/01/09	0	0.00	3	64.43	64.40	-3	4,482	-0.07%
2024/01/05	0	0.00	5	64.80	64.90	-5	4,636	-0.11%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/03	1	64.70	1	64.60	65.00	0	4,664	0.00%
2024/01/02	2	64.90	0	0.00	64.60	2	4,648	0.04%
2023/12/29	0	0.00	21	65.02	65.20	-21	4,647	-0.45%
2023/12/28	1	67.00	1	66.00	66.00	0	4,599	0.00%
2023/12/27	1	67.30	0	0.00	67.30	1	4,574	0.02%
2023/12/26	3	66.73	0	0.00	66.80	3	4,565	0.07%
2023/12/25	1	66.30	0	0.00	66.40	1	4,552	0.02%
2023/12/22	0	0.00	40	68.00	68.00	-40	4,508	-0.89%
2023/12/21	0	0.00	1	68.60	68.10	-1	4,515	-0.02%
2023/12/19	1	67.80	2	68.00	67.80	-1	4,433	-0.02%
2023/12/18	0	0.00	4	68.50	68.50	-4	4,437	-0.09%
2023/12/15	19	67.80	34	67.95	67.20	-15	4,545	-0.33%
2023/12/14	9	69.91	9	71.69	71.90	0	4,467	0.00%
2023/12/13	1	66.00	4	66.33	66.40	-3	4,163	-0.07%
2023/12/12	0	0.00	3	66.07	65.80	-3	4,245	-0.07%
2023/12/11	0	0.00	1	65.20	65.00	-1	4,209	-0.02%
2023/12/08	5	64.78	0	0.00	64.70	5	4,198	0.12%
2023/12/07	1	64.80	1	65.80	64.60	0	4,183	0.00%
2023/12/06	5	65.50	0	65.35	65.40	5	4,158	0.12%
2023/12/05	2	65.45	0	0.00	65.50	2	4,084	0.05%
2023/12/04	2	65.55	0	0.00	66.00	2	4,013	0.05%
2023/12/01	7	64.64	14	65.39	65.80	-7	3,943	-0.18%
2023/11/30	6	64.23	8	63.88	63.80	-2	3,722	-0.05%
2023/11/29	3	62.03	2.2	61.95	62.00	0.9	3,478	0.02%
2023/11/27	0	0.00	2	60.15	60.00	-2	3,449	-0.06%
2023/11/22	1	61.00	1	61.00	60.90	0	3,537	0.00%
2023/11/21	0	0.00	2	60.95	60.70	-2	3,565	-0.06%
2023/11/17	3	61.63	1	61.00	61.00	2	3,803	0.05%
2023/11/15	2	61.55	0	0.00	60.90	2	3,836	0.05%
2023/11/09	0	0.00	1	61.00	60.80	-1	3,748	-0.03%
2023/11/08	2	61.80	3	61.50	61.40	-1	3,736	-0.03%
2023/11/07	0	0.00	2	61.60	61.70	-2	3,702	-0.05%
2023/11/06	1	61.90	0	0.00	61.50	1	3,649	0.03%
2023/11/03	2	61.30	3	61.30	61.50	-1	3,596	-0.03%
2023/11/02	1	60.40	1	60.90	60.90	0	3,546	0.00%
2023/10/31	1	61.00	1	60.40	59.30	0	3,490	0.00%
2023/10/30	0	0.00	1	60.00	59.90	-1	3,486	-0.03%
2023/10/27	1	59.50	3	59.57	59.40	-2	3,500	-0.06%
2023/10/26	10	60.77	3	61.30	60.20	7	3,491	0.20%
2023/10/25	5	61.30	11	61.67	62.00	-6	3,448	-0.17%
2023/10/24	2	60.45	14	60.69	60.70	-12	3,402	-0.35%
2023/10/23	2	61.20	2	60.70	59.90	0	3,432	0.00%
2023/10/20	2	61.40	3	60.93	60.80	-1	3,445	-0.03%
2023/10/19	5	61.14	15	60.55	60.70	-10	3,413	-0.29%
2023/10/17	2	60.65	21	60.70	60.70	-19	3,292	-0.58%
2023/10/16	3	59.37	0	59.50	59.20	3	3,230	0.09%
2023/10/13	7	59.90	3	59.73	60.00	4	3,223	0.12%
2023/10/12	1	57.80	0	0.00	58.30	1	3,118	0.03%
2023/10/11	0	0.00	1	58.10	57.80	-1	3,134	-0.03%
2023/10/03	0	0.00	1	57.80	57.50	-1	3,132	-0.03%
2023/10/02	4	57.90	0	0.00	57.70	4	3,151	0.13%
2023/09/28	1	57.20	1	57.00	57.40	0	3,183	0.00%
2023/09/27	1	56.70	0	0.00	56.90	1	3,296	0.03%
2023/09/21	0	0.00	1	57.10	57.20	-1	3,216	-0.03%
2023/09/20	1	60.09	1.1	59.50	58.00	0	3,167	0.00%
2023/09/19	45.1	60.70	1.1	60.31	60.80	44	2,973	1.48%
2023/09/18	0	0.00	0.1	58.90	58.80	-0.1	2,660	0.00%
2023/09/15	4	58.53	1	58.11	58.00	3	2,635	0.11%
2023/09/14	0	0.00	1	57.30	57.20	-1	2,512	-0.04%
2023/09/07	0	0.00	1	58.10	57.80	-1	2,489	-0.04%
2023/09/06	2	57.90	0	0.00	58.20	2	2,480	0.08%
2023/09/01	0.4	57.20	0	0.00	57.10	0.4	2,446	0.02%
2023/08/31	0	0.00	0	57.40	57.70	0	2,435	0.00%
2023/08/30	2	56.45	3.1	56.79	56.90	-1.1	2,385	-0.05%
2023/08/29	1	56.10	1	56.60	56.40	0	2,351	0.00%
2023/08/28	3	56.37	1	57.00	56.00	2	2,336	0.09%
2023/08/25	1	56.40	1	56.70	56.60	0	2,319	0.00%
2023/08/24	2	56.35	6	56.73	56.10	-4	2,284	-0.18%
2023/08/23	0	0.00	1	55.00	55.40	-1	2,157	-0.05%
2023/08/21	10	53.40	0	0.00	52.50	10	1,991	0.50%
2023/08/18	1	51.40	0	51.50	51.50	1	1,923	0.05%
2023/08/11	5	51.20	0	0.00	51.10	5	1,910	0.26%
2023/08/04	5	52.30	0	0.00	52.30	5	1,870	0.27%
2023/08/02	0	52.90	0	0.00	52.00	0	1,872	0.00%
2023/08/01	0	0.00	1	52.10	52.00	-1	1,856	-0.05%
2023/07/31	2	52.85	0	0.00	52.90	2	1,835	0.11%
2023/07/27	0	0.00	11	52.70	52.30	-11	1,778	-0.62%
2023/07/25	0	0.00	4	57.20	57.50	-4	1,640	-0.24%
2023/07/21	1	58.00	1	58.30	58.30	0	1,610	0.00%
2023/07/19	1	58.60	0	0.00	58.00	1	1,577	0.06%
2023/07/17	20	58.90	0	0.00	58.90	20	1,536	1.30%
2023/07/14	1	58.40	2	58.00	58.30	-1	1,505	-0.07%
2023/07/13	0	0.00	4	58.30	57.60	-4	1,483	-0.27%
2023/07/11	1	56.70	0	0.00	56.80	1	1,440	0.07%
2023/07/10	0	0.00	1	56.80	56.50	-1	1,454	-0.07%
2023/07/07	3	56.70	3	56.87	56.70	0	1,456	0.00%
2023/07/06	20	58.00	1	58.50	57.80	19	1,433	1.33%
2023/07/05	13	58.85	1	57.80	58.20	12	1,396	0.86%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/29	0	0.00	0.2	55.30	55.40	-0.2	1,306	-0.02%
2023/06/27	2	55.50	0	0.00	54.90	2	1,328	0.15%
2023/06/26	0	0.00	0	55.90	55.60	0	1,317	0.00%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/12	0	0.00	19	54.88	55.40	-19	1,349	-1.41%
2023/06/09	3	55.13	1	55.10	55.10	2	1,345	0.15%
2023/06/08	0	0.00	5.3	55.80	55.60	-5.3	1,345	-0.39%
2023/06/06	3	55.90	4	55.98	55.80	-1	1,393	-0.07%
2023/06/05	0	0.00	12	55.53	55.80	-12	1,470	-0.82%
2023/06/02	0	0.00	10	55.34	55.30	-10	1,520	-0.66%
2023/06/01	10	55.45	0	0.00	55.60	10	1,530	0.65%
2023/05/31	1	55.30	0	0.00	55.50	1	1,566	0.06%
2023/05/30	0	0.00	3	54.63	54.90	-3	1,567	-0.19%
2023/05/29	1	54.70	0	0.00	54.50	1	1,590	0.06%
2023/05/24	0	0.00	0	54.10	54.10	0	1,602	0.00%
2023/05/17	1	53.30	0	0.00	53.30	1	1,645	0.06%
2023/05/15	0	0.00	10	52.70	52.80	-10	1,640	-0.61%
2023/05/12	4	53.00	0	0.00	52.90	4	1,644	0.24%
2023/05/11	0	0.00	0	53.00	52.70	0	1,642	0.00%
2023/05/10	0	0.00	1	52.70	53.10	-1	1,645	-0.06%
2023/05/08	1	53.31	0	0.00	53.10	1	1,651	0.06%
2023/04/25	2	53.15	0	0.00	52.50	2	1,691	0.12%
2023/04/21	0	0.00	11	53.90	53.20	-11	1,667	-0.66%
2023/04/18	0	0.00	30	55.40	55.40	-30	1,625	-1.85%
2023/03/30	0	0.00	1	55.70	55.80	-1	1,509	-0.07%
2023/03/27	0	0.00	10	55.80	55.70	-10	1,490	-0.67%
2023/03/22	3	55.70	0	0.00	55.70	3	1,500	0.20%
2023/03/21	2	55.80	0	0.00	55.60	2	1,531	0.13%
2023/03/16	0	0.00	6	55.50	55.00	-6	1,509	-0.40%
2023/03/08	1	56.20	0	0.00	56.10	1	1,438	0.07%
2023/03/07	0	0.00	0.1	56.90	56.90	-0.1	1,341	-0.01%
2023/03/03	0	0.00	2	55.05	54.90	-2	1,252	-0.16%
2023/03/01	6.1	54.10	1	54.00	54.10	5.1	1,194	0.43%
2023/02/24	0	0.00	1	53.40	53.40	-1	1,168	-0.09%
2023/02/23	0	0.00	2	53.15	53.20	-2	1,155	-0.17%
2023/02/22	0	0.00	3	52.33	52.70	-3	1,148	-0.26%
2023/02/21	0	0.00	1	52.60	52.70	-1	1,152	-0.09%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/07	2	52.00	0	0.00	52.00	2	1,262	0.16%
2023/02/06	0	0.00	2	51.70	51.80	-2	1,294	-0.15%
2023/02/03	1	52.40	0	0.00	52.30	1	1,295	0.08%
2023/01/13	1	49.80	0	0.00	49.15	1	1,240	0.08%
2022/12/27	0	0.00	1	48.90	49.05	-1	1,421	-0.07%
2022/12/26	1	48.90	0	0.00	48.95	1	1,430	0.07%
2022/12/21	2	48.28	0	0.00	48.20	2	1,499	0.13%
2022/12/05	0	0.00	3	50.70	50.90	-3	1,520	-0.20%
2022/11/30	0	0.00	11	50.40	50.20	-11	1,554	-0.71%
2022/11/29	4	49.70	0	0.00	50.00	4	1,559	0.26%
2022/11/28	6	49.88	0	0.00	49.90	6	1,566	0.38%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/18	1	49.95	0	0.00	50.10	1	1,680	0.06%
2022/11/17	1	50.00	0	0.00	50.10	1	1,677	0.06%
2022/11/16	0	0.00	1	50.10	50.10	-1	1,679	-0.06%
2022/11/15	1	50.20	0	0.00	50.20	1	1,655	0.06%
2022/11/14	20	49.40	20	49.40	49.80	0	1,653	0.00%
2022/11/11	5	50.20	5	50.20	49.20	0	1,654	0.00%
2022/11/10	0	0.00	1	49.00	49.20	-1	1,640	-0.06%
2022/11/08	0	0.00	1	48.80	48.25	-1	1,649	-0.06%
2022/11/04	0	0.00	1	48.25	48.40	-1	1,699	-0.06%
2022/11/03	1	48.40	3	48.32	48.30	-2	1,700	-0.12%
2022/11/02	5	48.00	0	0.00	48.05	5	1,716	0.29%
2022/10/31	0	0.00	5	47.00	46.50	-5	1,734	-0.29%
2022/10/28	0	0.00	1	46.90	46.30	-1	1,748	-0.06%
2022/10/27	1	46.60	0	0.00	46.70	1	1,791	0.06%
2022/10/21	1	46.85	2	46.83	46.55	-1	1,887	-0.05%
2022/10/19	0	0.00	2	46.43	46.10	-2	1,911	-0.10%
2022/10/18	2	46.28	2	45.50	46.50	0	1,896	0.00%
2022/10/17	1	44.65	4	44.31	44.75	-3	1,890	-0.16%
2022/10/13	0	0.00	1	41.95	42.00	-1	1,948	-0.05%
2022/10/11	1	43.90	0	0.00	43.40	1	1,966	0.05%
2022/10/06	0	0.00	5	45.00	44.70	-5	2,046	-0.24%
2022/10/05	0	0.00	3	45.12	45.00	-3	2,116	-0.14%
2022/10/04	6	44.00	0	0.00	43.95	6	2,124	0.28%
2022/09/26	4	43.93	0	0.00	43.80	4	2,309	0.17%
2022/09/23	1	45.70	0	0.00	45.70	1	2,358	0.04%
2022/09/22	2	46.10	0	0.00	46.20	2	2,442	0.08%
2022/09/12	1	48.15	0	0.00	48.05	1	2,730	0.04%
2022/09/07	1	47.65	0	0.00	47.60	1	2,805	0.04%
2022/09/05	0	0.00	1	50.20	49.80	-1	2,825	-0.04%
2022/08/31	3	51.10	0	0.00	51.10	3	2,918	0.10%
2022/08/26	1	52.00	1	52.00	51.90	0	3,183	0.00%
2022/08/23	3	50.60	0	0.00	50.50	3	3,206	0.09%
2022/08/19	11	51.68	0	0.00	51.70	11	3,195	0.34%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	1	51.20	51.20	-1	3,180	-0.03%
2022/08/15	2	51.50	0	0.00	51.50	2	3,187	0.06%
2022/08/11	0	0.00	18	50.54	50.30	-18	3,155	-0.57%
2022/08/10	1	49.80	1	49.75	49.60	0	3,146	0.00%
2022/08/09	6	49.90	0	0.00	49.90	6	3,154	0.19%
2022/08/08	1	50.30	0	0.00	50.00	1	3,138	0.03%
2022/08/04	10	49.00	0	0.00	48.80	10	3,122	0.32%
2022/08/03	6	49.18	6	49.16	49.10	0	3,105	0.00%
2022/08/02	23	50.17	2	50.20	50.00	21	3,069	0.68%
2022/08/01	0	0.00	2	50.00	49.80	-2	3,007	-0.07%
2022/07/29	0	0.00	5	50.00	49.90	-5	3,037	-0.16%
2022/07/27	2	50.20	0	0.00	50.20	2	3,068	0.07%
2022/07/26	1	49.95	0	0.00	49.90	1	3,103	0.03%
2022/07/22	0	0.00	3	51.30	51.00	-3	3,118	-0.10%
2022/07/21	2	50.90	0	0.00	50.90	2	3,120	0.06%
2022/07/20	1	50.70	0	0.00	50.00	1	3,112	0.03%
2022/07/15	2	48.65	1	48.65	48.65	1	3,048	0.03%
2022/07/14	7	47.12	3	46.85	47.30	4	3,027	0.13%
2022/07/13	0	0.00	12	50.93	50.60	-12	2,958	-0.41%
2022/07/12	0	0.00	0	50.40	50.30	0	2,885	0.00%
2022/07/08	2	50.95	1	51.00	51.10	1	2,846	0.04%
2022/07/07	1	50.80	1	50.60	50.60	0	2,820	0.00%
2022/07/06	0	0.00	0.1	50.70	50.50	-0.1	2,795	0.00%
2022/07/05	0.1	51.40	0	0.00	52.50	0.1	2,806	0.00%
2022/07/04	1	50.10	0	0.00	50.40	1	2,851	0.04%
2022/06/29	1	53.80	0	0.00	53.90	1	2,756	0.04%
2022/06/28	0	0.00	1	54.90	54.90	-1	2,715	-0.04%
2022/06/27	2	56.15	0	0.00	56.10	2	2,715	0.07%
2022/06/24	3	54.90	0	0.00	55.00	3	2,734	0.11%
2022/06/22	1	57.30	1	56.90	56.20	0	2,730	0.00%
2022/06/21	2	58.05	0	0.00	57.90	2	2,691	0.07%
2022/06/20	1	57.80	1	57.90	57.20	0	2,692	0.00%
2022/06/17	2	59.95	0	0.00	59.00	2	2,651	0.08%
2022/06/14	0	0.00	1	61.50	62.20	-1	2,602	-0.04%
2022/06/13	5	61.64	1	61.60	61.70	4	2,562	0.16%
2022/06/10	1	61.90	0	0.00	62.20	1	2,541	0.04%
2022/06/09	0	0.00	4	62.13	62.30	-4	2,520	-0.16%
2022/06/08	4	61.78	17	62.65	62.30	-13	2,461	-0.53%
2022/06/07	10	61.24	6	61.10	60.80	4	2,283	0.18%
2022/06/06	0	0.00	6	60.30	60.40	-6	2,230	-0.27%
2022/05/31	0	0.00	4	59.75	59.50	-4	2,227	-0.18%
2022/05/26	0	0.00	3	58.30	58.40	-3	2,224	-0.13%
2022/05/24	0	0.00	1	58.90	58.70	-1	2,273	-0.04%
2022/05/20	4	59.93	0	0.00	59.90	4	2,247	0.18%
2022/05/19	3	59.60	0	0.00	59.60	3	2,234	0.13%
2022/05/18	2	59.90	0	0.00	59.70	2	2,217	0.09%
2022/05/13	0	0.00	1	58.30	58.40	-1	2,181	-0.05%
2022/05/09	0	0.00	1	59.00	58.60	-1	2,199	-0.05%
2022/05/06	0	0.00	2	59.60	59.80	-2	2,202	-0.09%
2022/05/05	6	59.70	4	59.78	59.70	2	2,214	0.09%
2022/05/04	0	0.00	1	59.00	59.20	-1	2,207	-0.05%
2022/05/03	1	59.20	2	58.75	59.20	-1	2,198	-0.05%
2022/04/29	0	0.00	2	56.70	56.50	-2	2,145	-0.09%
2022/04/27	0	0.00	1	54.90	56.10	-1	2,161	-0.05%
2022/04/26	0	0.00	13	55.82	55.70	-13	2,164	-0.60%
2022/04/25	1	56.10	1	56.10	56.00	0	2,263	0.00%
2022/04/22	1	57.60	1	57.50	57.40	0	2,284	0.00%
2022/04/21	2	57.50	0	0.00	57.50	2	2,321	0.09%
2022/04/18	1	57.20	0	0.00	57.10	1	2,422	0.04%
2022/04/15	2	57.50	0	0.00	57.20	2	2,439	0.08%
2022/04/14	2	58.25	0	0.00	58.20	2	2,472	0.08%
2022/04/12	8	58.03	2	57.90	57.50	6	2,613	0.23%
2022/04/11	6	58.50	1.2	58.98	58.50	4.8	2,602	0.19%
2022/04/08	3	60.63	1.2	60.14	60.10	1.8	2,555	0.07%
2022/04/07	1.4	59.58	2	60.40	59.40	-0.6	2,480	-0.03%
2022/03/30	0	0.00	1	59.70	59.90	-1	2,403	-0.04%
2022/03/23	2	59.30	0	0.00	59.20	2	2,260	0.09%
2022/03/17	11	58.80	0	0.00	58.80	11	2,325	0.47%
2022/03/11	1	57.50	0	0.00	57.70	1	2,361	0.04%
2022/03/10	1	57.80	0	0.00	57.90	1	2,372	0.04%
2022/03/03	0	0.00	1	58.30	58.30	-1	2,360	-0.04%
2022/02/25	0	0.00	1	56.70	56.90	-1	2,457	-0.04%
2022/02/24	10	56.20	0	0.00	56.20	10	2,501	0.40%
2022/02/08	0	0.00	2	57.20	57.50	-2	3,301	-0.06%
2022/02/07	1	56.70	0	0.00	57.20	1	3,431	0.03%
2022/01/26	2	56.60	10	57.00	56.50	-8	3,443	-0.23%
2022/01/24	1	57.10	0	0.00	57.80	1	3,530	0.03%
2022/01/21	1	58.70	0	0.00	58.30	1	3,548	0.03%
2022/01/19	2	59.35	0	0.00	59.50	2	3,629	0.06%
2022/01/14	0	0.00	1	58.00	58.00	-1	3,541	-0.03%
2022/01/11	0	0.00	3	57.50	57.50	-3	3,566	-0.08%
2022/01/07	2	58.50	6	58.47	58.10	-4	3,596	-0.11%
2022/01/06	2	59.21	0	0.00	59.30	2	3,572	0.06%
2022/01/05	2	60.20	17	59.65	59.60	-15	3,597	-0.42%
2022/01/04	3	58.50	0	0.00	58.30	3	3,518	0.09%
2021/12/30	5	58.90	1	59.40	58.80	4	3,559	0.11%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	2	58.90	0	0.00	58.80	2	3,670	0.05%
2021/12/27	1	58.90	1	58.80	58.90	0	3,720	0.00%
2021/12/23	1	58.60	0	0.00	58.80	1	3,790	0.03%
2021/12/20	0	0.00	6	57.40	57.20	-6	3,959	-0.15%
2021/12/13	0	0.00	2	57.70	57.50	-2	4,050	-0.05%
2021/12/10	5	58.10	0	0.00	58.10	5	4,072	0.12%
2021/12/09	13	58.81	2	59.60	58.70	11	4,078	0.27%
2021/12/08	0	0.00	3	60.20	60.10	-3	4,062	-0.07%
2021/12/06	0	0.00	1	60.50	60.20	-1	4,168	-0.02%
2021/12/01	0	0.00	5	59.60	60.10	-5	4,630	-0.11%
2021/11/29	2	58.70	0	0.00	58.60	2	4,886	0.04%
2021/11/26	6	59.08	2	60.00	59.00	4	4,977	0.08%
2021/11/25	0	0.00	1	61.10	60.70	-1	5,004	-0.02%
2021/11/23	2	61.00	0	0.00	60.60	2	5,241	0.04%
2021/11/22	1	61.90	0	0.00	62.20	1	5,264	0.02%
2021/11/19	18	62.02	7	62.10	61.90	11	5,347	0.21%
2021/11/18	7	62.87	4	63.73	62.80	3	5,379	0.06%
2021/11/17	31	62.58	8	61.71	62.70	23	5,307	0.43%
2021/11/16	10	61.18	0	0.00	61.00	10	5,224	0.19%
2021/11/15	2	60.60	1	60.70	61.40	1	5,275	0.02%
2021/11/10	0	0.00	1	60.10	59.80	-1	5,739	-0.02%
2021/11/09	1	60.20	0	0.00	60.20	1	5,876	0.02%
2021/11/08	6	61.10	7	60.53	60.20	-1	5,900	-0.02%
2021/11/05	2	60.40	1	60.50	60.20	1	6,023	0.02%
2021/11/04	1	60.50	1	59.90	60.40	0	6,187	0.00%
2021/11/03	2	58.90	0	0.00	58.90	2	6,296	0.03%
2021/11/02	17	58.85	15	58.10	58.10	2	6,409	0.03%
2021/11/01	16	58.91	15	59.60	59.60	1	6,696	0.01%
2021/10/29	2	58.70	5	59.30	58.60	-3	6,956	-0.04%
2021/10/28	0	0.00	1	59.00	59.20	-1	7,005	-0.01%
2021/10/26	1	57.80	10	58.00	58.10	-9	7,365	-0.12%
2021/10/21	1	57.40	0	0.00	56.60	1	8,144	0.01%
2021/10/20	0	0.00	2	56.80	57.30	-2	8,352	-0.02%
2021/10/18	2	56.00	0	0.00	55.50	2	8,573	0.02%
2021/10/12	1	55.10	0	0.00	55.60	1	9,616	0.01%
2021/10/08	1	57.00	0	0.00	56.40	1	9,632	0.01%
2021/10/07	1	56.30	2	56.70	56.70	-1	9,690	-0.01%
2021/10/06	2	56.00	1	57.00	55.50	1	9,818	0.01%
2021/10/05	2	56.55	0	0.00	57.20	2	9,815	0.02%
2021/10/04	2	55.90	0	0.00	55.40	2	9,782	0.02%
2021/09/29	1	59.50	2	59.00	58.40	-1	10,009	-0.01%
2021/09/28	1	61.70	0	0.00	61.30	1	10,163	0.01%
2021/09/24	3	62.10	0	0.00	62.40	3	10,380	0.03%
2021/09/23	1	61.70	1	61.80	61.80	0	10,407	0.00%
2021/09/22	2	61.40	1	61.80	61.20	1	10,444	0.01%
2021/09/17	1	63.40	0	0.00	63.10	1	10,536	0.01%
2021/09/15	1	63.30	1	62.80	62.80	0	10,627	0.00%
2021/09/14	2	64.10	2	64.20	64.10	0	10,679	0.00%
2021/09/13	1	64.80	1	64.10	64.10	0	10,698	0.00%
2021/09/10	1	65.20	0	0.00	65.30	1	10,720	0.01%
2021/09/09	3	63.73	2	64.20	64.60	1	10,741	0.01%
2021/09/08	2	64.40	7	63.77	62.80	-5	10,706	-0.05%
2021/09/07	10	65.70	3	65.53	66.10	7	10,607	0.07%
2021/09/06	4	67.23	2	66.45	66.20	2	10,645	0.02%
2021/09/03	2	67.05	5	66.82	67.20	-3	10,541	-0.03%
2021/09/02	4	65.78	23	65.00	64.60	-19	10,414	-0.18%
2021/09/01	2	64.75	1	65.60	65.60	1	10,339	0.01%
2021/08/31	1	63.70	11	64.25	65.00	-10	10,289	-0.10%
2021/08/30	7	64.13	2	63.70	64.20	5	10,495	0.05%
2021/08/27	3	64.37	0	0.00	63.10	3	10,541	0.03%
2021/08/26	0	0.00	5	62.14	62.40	-5	10,410	-0.05%
2021/08/25	4	62.40	7	62.17	62.50	-3	10,348	-0.03%
2021/08/24	3	61.80	2	61.30	62.20	1	10,262	0.01%
2021/08/23	1	60.90	3	61.67	61.60	-2	10,185	-0.02%
2021/08/20	5	59.56	0.5	59.80	60.20	4.5	10,104	0.04%
2021/08/19	4.5	59.95	7	60.03	59.10	-2.5	10,046	-0.02%
2021/08/18	2	61.40	11	61.94	62.10	-9	9,937	-0.09%
2021/08/17	2	60.60	1	59.50	59.20	1	9,851	0.01%
2021/08/16	9	61.29	3	60.50	60.70	6	9,775	0.06%
2021/08/13	17.2	66.55	7	65.86	65.50	10.2	9,433	0.11%
2021/08/12	2	67.30	2	68.85	68.60	0	9,282	0.00%
2021/08/11	9	68.30	21	70.17	67.50	-12	9,218	-0.13%
2021/08/10	2	68.75	34	68.19	70.40	-32	9,120	-0.35%
2021/08/09	8.3	70.50	11.1	71.29	69.90	-2.8	9,013	-0.03%
2021/08/06	10.1	70.99	8	70.80	71.60	2.1	8,831	0.02%
2021/08/05	16	69.09	6	69.38	71.00	10	8,767	0.11%
2021/08/04	18	68.19	26	68.46	68.10	-8	8,575	-0.09%
2021/08/03	4	65.40	1	65.60	66.00	3	8,370	0.04%
2021/08/02	13	65.69	3	65.00	65.50	10	8,308	0.12%
2021/07/30	13	64.66	7.1	64.70	64.10	5.9	8,124	0.07%
2021/07/29	5.1	63.65	13	63.67	64.30	-7.9	7,983	-0.10%
2021/07/28	23	60.70	8	59.75	61.40	15	7,627	0.20%
2021/07/27	19	62.42	2	62.20	62.20	17	7,613	0.22%
2021/07/26	2	61.15	15	61.75	63.10	-13	7,526	-0.17%
2021/07/23	25	60.74	1	61.00	60.50	24	7,667	0.31%
2021/07/22	1	61.00	16	61.24	60.90	-15	7,936	-0.19%
2021/07/21	13	60.60	4	61.15	60.10	9	7,914	0.11%
2021/07/20	8	59.23	6	59.67	59.60	2	7,778	0.03%
2021/07/19	16	59.59	7	60.50	59.20	9	7,653	0.12%
2021/07/16	12	59.77	29	60.61	60.50	-17	7,453	-0.23%
2021/07/15	4	57.83	4	57.95	58.10	0	7,075	0.00%
2021/07/14	5	57.32	6	57.38	57.20	-1	7,098	-0.01%
2021/07/13	6	57.67	4	58.18	57.40	2	7,194	0.03%
2021/07/12	0	0.00	2	56.80	56.80	-2	7,081	-0.03%
2021/07/09	2	56.60	10	56.50	56.50	-8	7,110	-0.11%
2021/07/08	16	56.91	1	57.00	57.00	15	7,248	0.21%
2021/07/07	4	57.05	17	56.98	56.90	-13	7,335	-0.18%
2021/07/06	27	59.57	1	59.00	58.30	26	7,288	0.36%
2021/07/05	13	58.48	54	58.41	59.90	-41	7,212	-0.57%
2021/07/02	12	57.38	10	56.62	57.10	2	7,022	0.03%
2021/07/01	30	56.87	5	57.14	57.10	25	7,046	0.35%
2021/06/30	0	0.00	3	55.80	56.00	-3	6,950	-0.04%
2021/06/29	4	55.85	0	0.00	56.00	4	6,930	0.06%
2021/06/28	7	56.03	26	55.89	55.90	-19	6,901	-0.28%
2021/06/25	0	0.00	3	55.00	55.00	-3	6,801	-0.04%
2021/06/24	4	55.37	0	0.00	55.00	4	6,793	0.06%
2021/06/23	0	0.00	20	54.45	54.90	-20	6,745	-0.30%
2021/06/22	2	54.10	0	0.00	54.10	2	6,683	0.03%
2021/06/18	2	54.80	0	0.00	54.60	2	6,664	0.03%
2021/06/17	0	0.00	3	54.47	54.60	-3	6,660	-0.05%
2021/06/16	11	54.75	5	53.92	54.20	6	6,703	0.09%
2021/06/15	7	54.39	7	54.50	54.50	0	6,708	0.00%
2021/06/11	1	53.40	1	53.50	53.30	0	6,643	0.00%
2021/06/10	2	53.25	1	52.82	52.80	1	6,690	0.01%
2021/06/09	0	0.00	12	52.89	52.80	-12	6,688	-0.18%
2021/06/08	4	52.40	14	53.03	52.70	-10	6,726	-0.15%
2021/06/07	5	53.14	1	53.00	52.50	4	6,780	0.06%
2021/06/04	4	51.45	0	0.00	52.50	4	6,529	0.06%
2021/06/03	0	0.00	10	51.10	52.00	-10	6,471	-0.15%
2021/06/02	5	50.76	0	0.00	50.50	5	6,451	0.08%
2021/06/01	0	0.00	1	51.10	51.00	-1	6,501	-0.02%
2021/05/31	0	0.00	7	50.57	50.30	-7	6,522	-0.11%
2021/05/28	2	50.00	4	50.00	50.20	-2	6,544	-0.03%
2021/05/27	0	0.00	5	49.05	49.05	-5	6,581	-0.08%
2021/05/25	1	49.60	0	0.00	49.45	1	6,734	0.01%
2021/05/24	0	0.00	1	48.50	48.65	-1	6,795	-0.01%
2021/05/21	0	0.00	1	48.30	47.85	-1	6,846	-0.01%
2021/05/20	4	47.88	0	0.00	47.60	4	6,999	0.06%
2021/05/18	1	48.35	1	45.55	48.35	0	7,172	0.00%
2021/05/17	1	45.60	8	45.65	44.95	-7	7,324	-0.10%
2021/05/14	1	48.00	1	48.55	48.10	0	7,331	0.00%
2021/05/13	3	46.65	2	46.80	47.80	1	7,333	0.01%
2021/05/12	8	46.99	30	45.81	47.15	-22	7,325	-0.30%
2021/05/11	22	50.36	37	50.50	49.65	-15	7,256	-0.21%
2021/05/10	7	52.00	22	51.55	51.40	-15	7,265	-0.21%
2021/05/07	1	51.10	1	51.00	51.90	0	7,393	0.00%
2021/05/06	5	50.72	5	50.60	50.60	0	7,539	0.00%
2021/05/05	12	51.92	2	51.85	51.20	10	7,670	0.13%
2021/05/04	15	52.13	24	52.40	52.10	-9	7,998	-0.11%
2021/05/03	12	52.68	15	52.73	52.40	-3	8,133	-0.04%
2021/04/29	8	55.46	5	55.70	54.60	3	8,583	0.03%
2021/04/28	26	54.87	9	54.11	55.80	17	9,138	0.19%
2021/04/27	4	53.05	24	53.27	53.00	-20	9,147	-0.22%
2021/04/26	16	52.55	0	0.00	52.90	16	9,166	0.17%
2021/04/23	0	0.00	10	51.20	51.60	-10	9,114	-0.11%
2021/04/22	0	0.00	1	50.70	50.80	-1	9,255	-0.01%
2021/04/21	2	52.30	3	51.97	52.20	-1	9,383	-0.01%
2021/04/20	3	51.70	0	0.00	52.10	3	9,501	0.03%
2021/04/19	2	51.65	4	51.63	52.00	-2	9,620	-0.02%
2021/04/16	0.1	50.20	0	0.00	50.10	0.1	9,541	0.00%
2021/04/15	0	0.00	2	49.80	50.10	-2	9,665	-0.02%
2021/04/14	4	49.49	1	49.60	49.90	3	9,702	0.03%
2021/04/13	3	51.23	0	0.00	50.30	3	9,875	0.03%
2021/04/12	2	51.90	10	51.60	51.60	-8	10,141	-0.08%
2021/04/09	1	52.40	0	0.00	52.40	1	10,152	0.01%
2021/04/08	24	53.25	10	53.10	53.20	14	10,072	0.14%
2021/04/06	0	0.00	26	52.96	53.10	-26	10,017	-0.26%
2021/04/01	0	0.00	5	52.12	52.20	-5	9,931	-0.05%
2021/03/26	0	0.00	2	52.65	52.10	-2	10,136	-0.02%
2021/03/25	1	52.00	5	51.70	51.90	-4	10,177	-0.04%
2021/03/24	1	52.10	4	52.40	52.10	-3	10,204	-0.03%
2021/03/23	4	53.05	2	52.55	52.50	2	10,219	0.02%
2021/03/22	1	52.80	3	52.67	52.60	-2	10,244	-0.02%
2021/03/19	8	52.54	9	52.88	53.10	-1	10,233	-0.01%
2021/03/18	7	52.39	1	52.60	52.60	6	10,229	0.06%
2021/03/17	1	52.30	21	52.16	52.10	-20	10,319	-0.19%
2021/03/16	11	52.96	5	52.96	52.60	6	10,304	0.06%
2021/03/15	3	52.30	2	52.25	52.30	1	10,349	0.01%
2021/03/12	1	52.00	1	52.40	52.00	0	10,422	0.00%
2021/03/11	3	51.93	1	52.00	51.80	2	10,551	0.02%
2021/03/10	2	50.65	1	50.70	50.70	1	10,568	0.01%
2021/03/09	2	50.10	2	50.35	50.50	0	10,669	0.00%
2021/03/08	10	50.51	1	50.10	50.10	9	10,732	0.08%
2021/03/05	8	50.19	2	50.50	50.30	6	10,830	0.06%
2021/03/04	1	50.80	1	50.20	50.20	0	10,990	0.00%
2021/03/03	1	50.70	2	50.90	50.80	-1	11,040	-0.01%
2021/03/02	1	51.10	2	50.75	50.70	-1	11,148	-0.01%
2021/02/26	2	50.65	1	50.60	50.60	1	11,411	0.01%
2021/02/25	6	51.83	11	51.65	51.20	-5	11,762	-0.04%
2021/02/24	2	51.85	1	51.30	51.30	1	11,867	0.01%
2021/02/23	2	51.40	7	51.40	51.90	-5	11,835	-0.04%
2021/02/22	7	51.03	11	51.50	51.90	-4	11,850	-0.03%
2021/02/19	13	50.77	1	51.10	51.10	12	11,822	0.10%
2021/02/18	11	51.59	11	51.53	51.80	0	11,754	0.00%
2021/02/17	15	51.57	6	51.97	52.00	9	11,727	0.08%
2021/02/05	10	50.35	3	50.43	50.30	7	11,515	0.06%
2021/02/04	6	49.63	12	49.60	49.60	-6	11,440	-0.05%
2021/02/03	2	49.25	3	49.20	49.15	-1	11,480	-0.01%
2021/02/02	2	49.38	2.5	48.98	49.50	-0.5	11,469	0.00%
2021/01/29	5	49.35	3	49.22	48.65	2	11,479	0.02%
2021/01/28	20	49.99	18	50.13	50.00	2	11,335	0.02%
2021/01/27	5	51.48	6.5	51.24	51.20	-1.5	11,155	-0.01%
2021/01/26	12	52.74	1	52.90	52.50	11	10,929	0.10%
2021/01/25	4	52.05	12	51.35	51.80	-8	10,533	-0.08%
2021/01/22	10	52.19	5	52.22	52.50	5	10,241	0.05%
2021/01/21	33	51.18	13.1	51.42	51.50	19.9	9,656	0.21%
2021/01/20	7	48.66	10	48.79	48.25	-3	8,712	-0.03%
2021/01/19	5	47.60	3	47.68	47.60	2	8,273	0.02%
2021/01/18	1	47.20	1	46.80	46.80	0	8,138	0.00%
2021/01/15	1	49.00	9	47.89	47.25	-8	8,052	-0.10%
2021/01/14	3	48.22	2	48.43	48.50	1	7,888	0.01%
2021/01/13	13	47.37	2	47.23	47.45	11	7,663	0.14%
2021/01/12	3	47.80	3	47.10	46.50	0	7,496	0.00%
2021/01/11	6	47.19	0	0.00	47.20	6	7,296	0.08%
2021/01/08	2	46.80	3	47.05	47.05	-1	7,211	-0.01%
2021/01/07	2	46.58	2	46.58	46.60	0	7,045	0.00%
2021/01/06	21	48.11	4	47.48	46.65	17	6,942	0.24%
2021/01/05	20	47.55	24	47.42	48.25	-4	6,586	-0.06%
2021/01/04	5	45.87	1	46.10	46.10	4	6,217	0.06%
2020/12/31	1	45.75	1	45.25	45.25	0	6,143	0.00%
2020/12/30	2	45.50	9	45.56	45.65	-7	6,166	-0.11%
2020/12/29	1	45.85	1	45.25	45.25	0	6,233	0.00%
2020/12/28	2	45.88	1	45.70	45.70	1	6,188	0.02%
2020/12/25	2	46.20	47	46.00	45.90	-45	6,182	-0.73%
2020/12/24	4	45.70	13	45.56	45.90	-9	6,150	-0.15%
2020/12/23	1	45.15	1	44.75	44.75	0	6,097	0.00%
2020/12/22	1	45.70	2	45.53	44.70	-1	6,102	-0.02%
2020/12/21	2	44.73	4	45.45	45.50	-2	6,046	-0.03%
2020/12/18	5	44.90	0	0.00	44.80	5	5,954	0.08%
2020/12/17	2	45.25	0	0.00	45.40	2	5,901	0.03%
2020/12/16	0	0.00	1	45.80	45.80	-1	5,882	-0.02%
2020/12/15	1	45.20	2	44.70	44.70	-1	5,803	-0.02%
2020/12/14	1	45.15	7	45.42	45.45	-6	5,763	-0.10%
2020/12/11	3	45.33	2	45.08	45.05	1	5,722	0.02%
2020/12/10	48	46.02	7	45.96	45.70	41	5,615	0.73%
2020/12/09	2	46.40	12	46.68	46.65	-10	5,521	-0.18%
2020/12/08	1	45.75	1	45.90	45.90	0	5,368	0.00%
2020/12/07	45	46.19	5	46.16	46.00	40	5,281	0.76%
2020/12/04	1	45.20	13	45.52	45.45	-12	5,122	-0.23%
2020/12/03	13	45.24	10	45.50	45.15	3	5,005	0.06%
2020/12/02	8	45.31	2	45.35	45.15	6	4,911	0.12%
2020/12/01	10	44.99	9	44.91	45.10	1	4,885	0.02%
2020/11/30	16	45.04	5	45.00	45.15	11	4,780	0.23%
2020/11/27	3	44.48	2	44.40	44.40	1	4,597	0.02%
2020/11/26	18	44.06	3	44.27	44.55	15	4,514	0.33%
2020/11/25	18	44.34	2	44.30	44.35	16	4,389	0.36%
2020/11/24	8	44.18	5	44.43	44.30	3	4,075	0.07%
2020/11/23	7	43.00	7	43.25	43.30	0	3,704	0.00%
2020/11/20	1	41.80	6	42.11	42.40	-5	3,549	-0.14%
2020/11/19	2	42.28	2	42.20	42.20	0	3,505	0.00%
2020/11/18	6	42.07	4	42.13	42.50	2	3,469	0.06%
2020/11/17	1	41.50	2	41.43	41.40	-1	3,468	-0.03%
2020/11/16	3	41.25	3	41.37	41.30	0	3,595	0.00%
2020/11/13	6	40.65	2	40.68	40.80	4	3,699	0.11%
2020/11/12	1	41.00	1	40.60	40.60	0	3,850	0.00%
2020/11/11	3	40.87	7	40.83	41.10	-4	3,897	-0.10%
2020/11/10	2	40.05	1	40.35	40.35	1	3,812	0.03%
2020/11/09	0	0.00	8	39.70	40.60	-8	3,780	-0.21%
2020/11/06	2	39.05	2	39.30	39.25	0	3,704	0.00%
2020/11/05	0	0.00	1	38.25	38.40	-1	3,671	-0.03%
2020/11/03	1	37.95	0	0.00	37.90	1	3,752	0.03%
2020/11/02	0	0.00	8	37.33	37.30	-8	3,880	-0.21%
2020/10/30	0	0.00	2	37.75	37.70	-2	4,031	-0.05%
2020/10/29	0	0.00	2	37.95	38.30	-2	4,051	-0.05%
2020/10/28	2	38.70	0	0.00	38.35	2	4,110	0.05%
2020/10/26	4	39.03	1	38.75	38.80	3	4,200	0.07%
2020/10/23	2	39.05	0	0.00	39.05	2	4,253	0.05%
2020/10/20	0	0.00	5	39.00	38.95	-5	5,001	-0.10%
2020/10/16	0	0.00	5	38.40	38.40	-5	5,360	-0.09%
2020/10/15	1	39.20	1	38.85	38.85	0	5,415	0.00%
2020/10/14	0	0.00	10	39.15	39.20	-10	5,468	-0.18%
2020/10/13	0	0.00	1	38.60	38.90	-1	5,564	-0.02%
2020/10/12	1	39.00	2	38.83	38.85	-1	5,618	-0.02%
2020/10/08	2	39.43	6	39.22	39.30	-4	5,736	-0.07%
2020/10/07	12	39.10	2	39.25	39.30	10	5,971	0.17%
2020/10/06	6	38.58	1	38.95	38.50	5	6,109	0.08%
2020/10/05	2	37.90	1	37.85	38.00	1	6,152	0.02%
2020/09/30	0	0.00	1	37.60	37.75	-1	6,252	-0.02%
2020/09/29	1	37.60	5	37.44	37.20	-4	6,332	-0.06%
2020/09/28	2	37.05	3	37.07	37.60	-1	6,483	-0.02%
2020/09/25	1	37.10	2	36.70	37.00	-1	6,641	-0.02%
2020/09/23	0	0.00	1	38.45	38.40	-1	6,914	-0.01%
2020/09/16	5	40.24	0	0.00	40.10	5	7,867	0.06%
2020/09/15	1	40.05	0	0.00	40.00	1	8,011	0.01%
2020/09/11	1	39.15	1	38.90	38.85	0	8,070	0.00%
2020/09/10	1	39.90	1	39.15	39.15	0	8,076	0.00%
2020/09/04	1	39.10	6	39.83	39.85	-5	8,172	-0.06%
2020/09/03	5	38.80	0	0.00	38.75	5	8,117	0.06%
2020/09/02	0	0.00	1	38.95	39.05	-1	8,129	-0.01%
2020/08/31	12	38.24	4	38.50	38.15	8	8,196	0.10%
2020/08/28	0	0.00	1	38.90	38.55	-1	8,244	-0.01%
2020/08/27	6	38.58	0	0.00	38.45	6	8,380	0.07%
2020/08/26	5	38.70	0	0.00	39.35	5	8,773	0.06%
2020/08/24	1	38.25	1	38.50	38.35	0	8,879	0.00%
2020/08/20	4	39.23	2	38.65	38.80	2	8,757	0.02%
2020/08/19	1	41.10	0	0.00	41.20	1	8,651	0.01%
2020/08/18	17	42.92	1	42.60	42.60	16	8,541	0.19%
2020/08/17	5	44.15	4	43.90	44.40	1	8,442	0.01%
2020/08/14	4	42.90	0	0.00	43.25	4	8,466	0.05%
2020/08/12	13	42.24	3	42.20	42.55	10	8,485	0.12%
2020/08/11	13	43.21	1	42.95	43.05	12	8,490	0.14%
2020/08/10	2	44.35	8	44.38	43.85	-6	8,497	-0.07%
2020/08/07	4	44.44	1	44.50	44.40	3	8,504	0.04%
2020/08/06	14	44.34	1	44.25	44.25	13	8,486	0.15%
2020/08/05	7	44.79	5	43.90	44.95	2	8,407	0.02%
2020/08/03	2	43.05	0	0.00	42.85	2	8,356	0.02%
2020/07/31	4	43.63	0	0.00	43.70	4	8,432	0.05%
2020/07/29	1	41.90	0	0.00	42.25	1	8,535	0.01%
2020/07/28	9	43.85	3	43.30	42.50	6	8,563	0.07%
2020/07/27	8	43.65	5	44.11	42.90	3	8,376	0.04%
2020/07/24	1	46.40	0	0.00	46.40	1	8,234	0.01%
2020/07/23	0	0.00	1	46.25	47.65	-1	7,997	-0.01%
2020/07/22	3	45.78	5	46.20	45.90	-2	7,848	-0.03%
2020/07/21	2	45.35	42	45.51	45.15	-40	7,748	-0.52%
2020/07/20	3	44.78	6	44.93	44.90	-3	7,722	-0.04%
2020/07/17	1	44.90	2	44.60	44.65	-1	7,696	-0.01%
2020/07/16	4	44.70	0	0.00	44.95	4	7,642	0.05%
2020/07/14	0	0.00	81	45.30	45.30	-81	7,529	-1.08%
2020/07/13	80	44.82	9	44.37	44.90	71	7,316	0.97%
2020/07/10	16	43.40	5	43.10	42.70	11	7,179	0.15%
2020/07/09	1	44.00	14	43.90	44.05	-13	7,102	-0.18%
2020/07/07	11	43.60	0	0.00	44.00	11	6,913	0.16%
2020/07/06	29	43.59	2	44.15	44.00	27	6,756	0.40%
2020/07/03	2	42.50	0	0.00	42.65	2	6,612	0.03%
2020/07/01	1	40.25	1	41.10	41.05	0	6,419	0.00%
2020/06/30	11	41.43	6	41.29	40.60	5	6,277	0.08%
2020/06/29	3	40.95	3	40.92	40.75	0	6,115	0.00%
2020/06/24	1	39.90	4	40.04	39.95	-3	5,881	-0.05%
2020/06/23	3	39.83	41	39.80	39.80	-38	5,784	-0.66%
2020/06/22	34	38.94	25	38.80	39.00	9	5,541	0.16%
2020/06/18	24	38.04	3	38.07	38.00	21	5,402	0.39%
2020/06/15	2	37.00	1	36.85	36.80	1	5,539	0.02%
2020/06/12	0	0.00	15	35.98	37.00	-15	5,582	-0.27%
2020/06/11	3	37.65	22	37.59	36.85	-19	5,657	-0.34%
2020/06/10	1	38.05	0	0.00	38.10	1	5,592	0.02%
2020/06/09	0	0.00	0.1	38.40	38.30	-0.1	5,666	0.00%
2020/06/08	0	0.00	1	38.40	38.35	-1	5,734	-0.02%
2020/06/05	3	38.40	0	0.00	38.30	3	5,734	0.05%
2020/06/04	8	38.23	1	38.25	38.10	7	5,746	0.12%
2020/06/03	2	38.28	1	38.45	38.35	1	5,750	0.02%
2020/06/02	15	39.27	3	39.37	39.05	12	5,647	0.21%
2020/06/01	1	38.75	4	38.65	38.80	-3	5,352	-0.06%
2020/05/28	0	0.00	1	37.30	37.30	-1	5,229	-0.02%
2020/05/27	2	37.90	4	37.85	37.70	-2	5,231	-0.04%
2020/05/26	1	37.50	1.2	38.03	37.90	-0.2	5,239	0.00%
2020/05/25	6	37.06	4	37.18	37.55	2	5,179	0.04%
2020/05/22	7	38.26	7	38.04	37.90	0	5,135	0.00%
2020/05/21	5	38.33	5	38.33	38.40	0	5,069	0.00%
2020/05/20	2	37.75	0	0.00	37.75	2	4,971	0.04%
2020/05/19	7	36.90	1	36.80	36.80	6	4,916	0.12%
2020/05/18	4	37.05	2	36.60	36.60	2	4,908	0.04%
2020/05/15	2	37.45	8	37.26	37.20	-6	4,849	-0.12%
2020/05/14	1	37.80	2	37.70	37.40	-1	4,813	-0.02%
2020/05/13	0	0.00	9	37.73	38.15	-9	4,799	-0.19%
2020/05/12	31	37.85	3	37.62	37.75	28	4,773	0.59%
2020/05/11	2	38.20	3	38.15	38.15	-1	4,764	-0.02%
2020/05/08	2	38.10	7	38.32	37.95	-5	4,715	-0.11%
2020/05/07	0	0.00	2	38.30	38.20	-2	4,648	-0.04%
2020/05/06	2	37.75	2	37.65	37.65	0	4,524	0.00%
2020/05/05	18	36.99	4	36.96	37.00	14	4,445	0.31%
2020/05/04	2	36.20	7	36.68	36.85	-5	4,396	-0.11%
2020/04/30	4	36.43	11	36.52	36.60	-7	4,337	-0.16%
2020/04/29	2	36.05	0	0.00	36.10	2	4,348	0.05%
2020/04/28	6	35.84	3	35.75	35.75	3	4,305	0.07%
2020/04/27	3	35.55	6	35.62	35.65	-3	4,374	-0.07%
2020/04/24	0	0.00	8	35.04	35.25	-8	4,323	-0.19%
2020/04/23	5	34.81	1	34.90	34.80	4	4,302	0.09%
2020/04/22	2	33.93	1	34.15	34.40	1	4,335	0.02%
2020/04/21	10	34.22	2	33.85	33.85	8	4,396	0.18%
2020/04/20	2	34.70	0	0.00	34.70	2	4,413	0.05%
2020/04/17	21	35.20	12	34.92	34.65	9	4,417	0.20%
2020/04/16	7	34.49	9	34.92	34.90	-2	4,361	-0.05%
2020/04/15	7	34.46	12	34.43	34.35	-5	4,377	-0.11%
2020/04/14	3	34.12	2	34.20	34.30	1	4,378	0.02%
2020/04/13	7	33.68	2	33.50	33.50	5	4,340	0.12%
2020/04/10	4	33.80	4	33.70	33.70	0	4,361	0.00%
2020/04/09	4	34.05	4	33.73	33.65	0	4,384	0.00%
2020/04/08	11	33.68	1	33.80	33.80	10	4,343	0.23%
2020/04/07	19	32.39	8	32.86	33.25	11	4,274	0.26%
2020/04/06	9	31.69	4	31.80	31.80	5	4,221	0.12%
2020/04/01	1	30.95	1	31.20	31.20	0	4,218	0.00%
2020/03/31	1	31.00	10	31.20	30.95	-9	4,305	-0.21%
2020/03/27	4	31.43	6	30.82	30.65	-2	4,276	-0.05%
2020/03/26	2	31.25	2	31.00	31.00	0	4,231	0.00%
2020/03/25	4	31.53	11	31.36	31.15	-7	4,200	-0.17%
2020/03/24	3	30.05	1	30.25	30.25	2	4,152	0.05%
2020/03/20	5	29.72	0	0.00	30.05	5	4,141	0.12%
2020/03/19	8	28.08	11	27.65	27.40	-3	4,099	-0.07%
2020/03/18	1	31.30	1	31.55	30.20	0	4,148	0.00%
2020/03/17	4	31.13	5	31.00	31.05	-1	4,276	-0.02%
2020/03/16	3	32.43	1	33.05	31.85	2	4,156	0.05%
2020/03/13	1	31.45	4	31.44	33.20	-3	4,103	-0.07%
2020/03/12	20	34.02	6	33.78	33.55	14	4,006	0.35%
2020/03/11	10.5	35.89	5	35.57	35.45	5.5	3,984	0.14%
2020/03/10	4.5	34.87	5	35.70	35.75	-0.5	4,055	-0.01%
2020/03/09	21	35.51	9	35.18	34.85	12	3,986	0.30%
2020/03/06	3	36.35	3	36.45	36.40	0	3,923	0.00%
2020/03/05	8	36.28	10	36.71	36.90	-2	3,961	-0.05%
2020/03/04	4	35.08	1	35.50	35.50	3	3,854	0.08%
2020/03/03	2	35.15	2	35.00	35.00	0	3,845	0.00%
2020/03/02	1	34.20	1	34.45	34.45	0	3,813	0.00%
2020/02/27	1	34.85	3	34.50	34.10	-2	3,779	-0.05%
2020/02/26	6	35.00	1.1	34.87	34.85	4.9	3,750	0.13%
2020/02/25	14	34.59	2	35.15	35.15	12	3,766	0.32%
2020/02/24	2	35.03	2	34.90	34.90	0	3,758	0.00%
2020/02/21	3	35.67	3	35.30	35.30	0	3,818	0.00%
2020/02/20	2	35.90	1	35.85	35.85	1	3,882	0.03%
2020/02/19	1	35.90	1	35.75	35.75	0	3,900	0.00%
2020/02/18	2	36.00	1	35.85	35.85	1	3,885	0.03%
2020/02/17	1	35.95	1	36.00	36.00	0	3,903	0.00%
2020/02/14	5	36.16	2	36.35	36.35	3	3,908	0.08%
2020/02/13	2	36.25	3	35.87	35.85	-1	3,905	-0.03%
2020/02/12	5	35.82	1	36.15	36.15	4	3,941	0.10%
2020/02/11	2	35.20	2	35.30	35.30	0	3,951	0.00%
2020/02/10	0	0.00	1	34.85	34.80	-1	4,074	-0.02%
2020/02/07	1	35.00	1	34.85	34.85	0	4,648	0.00%
2020/02/06	2	34.95	3	35.05	35.20	-1	4,704	-0.02%
2020/02/05	0	0.00	1	34.10	34.05	-1	4,728	-0.02%
2020/02/03	1	32.90	1	32.75	32.75	0	4,833	0.00%
2020/01/31	3	34.50	4	34.60	34.40	-1	4,856	-0.02%
2020/01/30	1	35.10	0	0.00	34.00	1	5,027	0.02%
2020/01/20	1	37.65	4	37.49	37.45	-3	5,180	-0.06%
2020/01/17	2	38.05	5	37.60	37.55	-3	5,276	-0.06%
2020/01/16	5	37.80	3	37.85	37.70	2	5,585	0.04%
2020/01/15	14	37.83	33	37.82	37.55	-19	5,947	-0.32%
2020/01/14	24	37.49	4	37.50	37.50	20	5,874	0.34%
2020/01/13	2	37.15	2	37.20	37.20	0	5,822	0.00%
2020/01/10	1	37.30	1	36.95	36.95	0	5,862	0.00%
2020/01/09	2	36.65	2	37.03	37.00	0	6,008	0.00%
2020/01/08	1	35.85	2	36.45	36.35	-1	6,045	-0.02%
2020/01/07	1	36.00	1	36.20	36.20	0	6,036	0.00%
2020/01/06	2	36.25	0	0.00	35.90	2	6,017	0.03%
2020/01/03	0	0.00	1	36.85	36.80	-1	6,014	-0.02%
2020/01/02	0	0.00	1	37.20	37.20	-1	5,981	-0.02%
2019/12/31	2	37.10	1	37.10	37.10	1	5,988	0.02%
2019/12/30	2	36.98	15	37.34	37.20	-13	6,080	-0.21%
2019/12/27	4	37.21	1	37.10	37.15	3	6,069	0.05%
2019/12/26	2	37.05	3	37.25	37.40	-1	6,030	-0.02%
2019/12/25	2	36.40	3	36.70	36.70	-1	5,951	-0.02%
2019/12/23	3	36.68	1	36.55	36.55	2	5,999	0.03%
2019/12/18	4	37.01	1	36.80	36.80	3	6,296	0.05%
2019/12/17	6	37.28	2	37.48	37.45	4	6,358	0.06%
2019/12/13	6	37.40	4	37.88	37.50	2	6,318	0.03%
2019/12/12	1	37.10	7	37.32	37.60	-6	6,166	-0.10%
2019/12/10	1	36.80	0	0.00	36.60	1	6,007	0.02%
2019/12/09	3	36.60	0	0.00	36.55	3	6,021	0.05%
2019/12/06	1	36.75	1	36.90	36.90	0	6,007	0.00%
2019/12/05	3	35.97	1	36.50	36.70	2	6,005	0.03%
2019/12/04	0	0.00	1	34.80	34.80	-1	6,032	-0.02%
2019/12/03	0	0.00	1	34.80	34.80	-1	6,140	-0.02%
2019/12/02	0	0.00	30	34.30	34.30	-30	6,203	-0.48%
2019/11/29	2	35.00	1	34.90	34.90	1	6,196	0.02%
2019/11/28	0	0.00	0.5	35.65	35.60	-0.5	6,237	-0.01%
2019/11/26	13	35.61	0	0.00	35.55	13	6,506	0.20%
2019/11/21	1	35.85	1	36.00	36.00	0	6,706	0.00%
2019/11/20	1	36.50	2	36.20	36.20	-1	6,714	-0.01%
2019/11/19	24	36.49	3	36.77	37.10	21	6,691	0.31%
2019/11/18	1	36.55	0	0.00	36.55	1	6,709	0.01%
2019/11/14	2	35.85	0	0.00	36.00	2	6,776	0.03%
2019/11/13	3	36.33	0	0.00	36.10	3	6,794	0.04%
2019/11/12	2	36.08	4	36.20	36.35	-2	6,768	-0.03%
2019/11/08	22	36.60	3	36.63	36.60	19	6,683	0.28%
2019/11/07	20	36.15	4	36.30	36.10	16	6,634	0.24%
2019/11/06	9	37.94	15	37.92	37.00	-6	6,504	-0.09%
2019/11/05	11	37.53	2	37.80	37.45	9	5,923	0.15%
2019/11/01	0	0.00	1	37.60	37.60	-1	5,776	-0.02%
2019/10/31	5	37.67	2	37.33	37.15	3	5,719	0.05%
2019/10/30	0	0.00	4	37.58	38.20	-4	5,620	-0.07%
2019/10/29	2	38.00	8	38.91	37.80	-6	5,507	-0.11%
2019/10/28	12	37.93	24	38.54	38.50	-12	5,293	-0.23%
2019/10/25	7	37.26	1	37.15	37.20	6	5,021	0.12%
2019/10/24	2	37.63	9	37.51	37.60	-7	4,904	-0.14%
2019/10/23	2	36.18	4.6	36.00	36.50	-2.6	4,606	-0.06%
2019/10/22	0	0.00	32	34.79	34.70	-32	4,196	-0.76%
2019/10/21	1	34.70	20	34.60	34.45	-19	4,175	-0.46%
2019/10/17	3	35.45	9	35.18	35.25	-6	4,081	-0.15%
2019/10/16	0	0.00	1	34.75	34.95	-1	3,909	-0.03%
2019/10/15	1	34.65	8	34.46	34.55	-7	3,792	-0.18%
2019/10/09	1	33.45	0	0.00	33.40	1	3,786	0.03%
2019/10/08	1	34.05	2	34.10	34.05	-1	3,793	-0.03%
2019/10/07	7	34.69	1	34.35	34.35	6	3,798	0.16%
2019/10/04	60	34.70	11	35.00	34.90	49	3,770	1.30%
2019/10/03	4	33.78	1	34.40	34.55	3	3,653	0.08%
2019/10/02	5	33.96	0	0.00	33.95	5	3,599	0.14%
2019/09/27	1	33.90	0	0.00	33.10	1	3,563	0.03%
2019/09/26	0	0.00	3	34.10	33.85	-3	3,512	-0.09%
2019/09/25	1	34.35	1	34.40	34.40	0	3,488	0.00%
2019/09/24	1	34.65	0	0.00	34.35	1	3,468	0.03%
2019/09/23	9	34.68	5	35.00	34.75	4	3,387	0.12%
2019/09/20	2	34.00	1	34.90	35.05	1	3,142	0.03%
2019/09/19	0	0.00	1	34.00	33.90	-1	3,026	-0.03%
2019/09/18	2	34.20	5	33.99	33.90	-3	3,008	-0.10%
2019/09/17	1	34.00	1	34.30	34.10	0	2,979	0.00%
2019/09/16	2	34.00	2	33.95	33.95	0	2,932	0.00%
2019/09/12	2	34.20	4	34.03	34.05	-2	2,906	-0.07%
2019/09/11	2	34.00	5	33.88	34.00	-3	2,861	-0.10%
2019/09/09	0	0.00	0	33.95	33.95	0	2,785	0.00%
2019/09/06	6	33.98	2	34.00	33.50	4	2,685	0.15%
2019/09/05	1	34.80	0	0.00	35.35	1	2,502	0.04%
2019/09/04	3	34.32	2	34.70	34.80	1	2,382	0.04%
2019/09/03	2	33.85	6	34.23	34.00	-4	2,292	-0.17%
2019/09/02	1	34.05	0	0.00	34.15	1	2,197	0.05%
2019/08/30	1	33.15	27	33.40	33.30	-26	2,088	-1.25%
2019/08/29	38	32.79	5	32.76	32.55	33	1,954	1.69%
2019/08/28	10	31.98	3	31.90	32.20	7	1,775	0.39%
2019/08/26	0	0.00	1	30.45	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	2	31.00	30.80	-2	1,489	-0.13%
2019/08/22	3	30.85	0	0.00	30.90	3	1,452	0.21%
2019/08/21	2	30.55	1	30.65	30.65	1	1,395	0.07%
2019/08/20	2	29.55	2	29.95	29.70	0	1,278	0.00%
2019/08/16	0	0.00	3	29.30	29.20	-3	1,152	-0.26%
2019/08/08	2	27.80	0	0.00	28.05	2	1,053	0.19%
2019/07/25	0	0.00	6	29.95	29.90	-6	1,003	-0.60%
2019/07/24	6	29.40	1	29.45	29.45	5	957	0.52%
2019/07/23	2	29.05	2	28.95	28.95	0	934	0.00%
2019/07/22	0	0.00	2	28.90	28.95	-2	927	-0.22%
2019/07/19	2	28.80	0	0.00	28.75	2	929	0.22%
2019/07/16	1	28.85	1	28.90	28.80	0	951	0.00%
2019/07/15	6	29.08	2	28.85	28.85	4	947	0.42%
2019/07/12	2	31.05	2	31.25	31.25	0	903	0.00%
2019/06/21	0	0.00	1	29.90	29.50	-1	1,057	-0.09%
2019/05/21	0	0.00	1	28.30	28.55	-1	1,648	-0.06%
2019/05/13	1	29.15	0	0.00	28.85	1	1,667	0.06%
2019/05/09	1	29.55	0	0.00	29.40	1	1,663	0.06%
2019/05/02	0	0.00	2	31.05	31.00	-2	1,638	-0.12%
2019/04/30	1	30.70	0	0.00	30.80	1	1,637	0.06%
2019/04/25	0	0.00	10	31.30	31.30	-10	1,641	-0.61%
2019/04/24	5	31.38	0	0.00	31.25	5	1,649	0.30%
2019/04/19	0	0.00	11	31.39	31.30	-11	1,633	-0.67%
2019/04/18	0	0.00	3	31.25	31.20	-3	1,634	-0.18%
2019/04/17	5	32.27	2.1	31.90	31.80	2.9	1,633	0.18%
2019/04/16	0	0.00	2	30.95	31.15	-2	1,533	-0.13%
2019/04/11	0	0.00	4	30.74	30.60	-4	1,504	-0.27%
2019/04/08	0	0.00	1	30.80	30.95	-1	1,469	-0.07%
2019/04/02	10	30.30	0	0.00	30.35	10	1,441	0.69%
2019/03/28	1	29.90	0	0.00	29.90	1	1,393	0.07%
2019/03/21	16	31.08	5	30.80	30.85	11	1,268	0.87%
2019/03/20	4	29.91	0	0.00	30.10	4	1,183	0.34%
2019/03/18	0	0.00	1	29.55	29.75	-1	1,155	-0.09%
2019/03/15	1	29.20	1	29.75	29.20	0	1,125	0.00%
2019/03/08	3	28.60	0	0.00	28.95	3	1,131	0.27%
2019/03/06	1	29.35	0	0.00	29.25	1	1,121	0.09%
2019/03/04	0	0.00	3	30.05	29.75	-3	1,128	-0.27%
2019/02/27	1	29.85	1	29.85	30.00	0	1,123	0.00%
2019/02/26	9	30.31	14	30.59	30.25	-5	1,100	-0.45%
2019/02/25	10	29.95	16	29.37	29.95	-6	985	-0.61%
2019/02/22	0	0.00	1	29.15	29.00	-1	962	-0.10%
2019/02/21	1	29.15	1	29.30	29.25	0	971	0.00%
2019/02/20	1	29.00	2	29.10	29.00	-1	971	-0.10%
2019/02/19	0	0.00	1	29.05	28.95	-1	970	-0.10%
2019/01/30	1	28.25	0	0.00	28.25	1	1,016	0.10%
2019/01/24	0	0.00	1	27.80	27.75	-1	1,065	-0.09%
2019/01/17	1	28.35	0	0.00	28.15	1	1,109	0.09%
2019/01/10	1	27.20	0	0.00	27.35	1	1,139	0.09%
2019/01/09	0	0.00	1	27.40	27.45	-1	1,151	-0.09%
2019/01/08	2	26.85	0	0.00	26.80	2	1,143	0.17%
2018/12/20	1	27.40	0	0.00	27.35	1	1,408	0.07%
2018/12/14	1	28.40	0	0.00	28.40	1	1,450	0.07%
2018/12/13	1	28.75	0	0.00	28.60	1	1,484	0.07%
2018/12/12	0	0.00	3	28.70	28.70	-3	1,549	-0.19%
2018/12/11	3	28.45	0	0.00	28.40	3	1,549	0.19%
2018/12/10	1	28.50	0	0.00	28.45	1	1,562	0.06%
2018/12/06	1	28.70	0	0.00	28.60	1	1,694	0.06%
2018/11/28	0	0.00	1	29.15	29.50	-1	1,791	-0.06%
2018/11/16	1	29.05	0	0.00	29.05	1	1,852	0.05%
2018/11/12	0	0.00	1	28.85	29.10	-1	1,847	-0.05%
2018/11/09	0	0.00	10	28.86	28.85	-10	1,888	-0.53%
2018/11/08	11	29.57	89	29.39	29.20	-78	1,945	-4.01%
2018/11/02	0	0.00	100	28.80	28.55	-100	2,054	-4.87%
2018/10/26	0	0.00	1	26.80	26.55	-1	2,107	-0.05%
2018/10/17	0	0.00	1	29.95	29.65	-1	2,120	-0.05%
2018/10/11	3	28.62	0	0.00	28.45	3	2,124	0.14%
2018/10/05	1	31.80	2	32.25	32.25	-1	2,118	-0.05%
2018/09/19	2	33.80	0	0.00	34.15	2	2,381	0.08%
2018/09/14	0	0.00	1	32.85	33.20	-1	2,383	-0.04%
2018/09/13	1	32.50	0	0.00	32.50	1	2,417	0.04%
2018/09/12	2	32.65	2	32.00	32.00	0	2,442	0.00%
2018/09/11	5	33.90	0	0.00	33.90	5	2,417	0.21%
2018/09/10	3	33.75	0	0.00	33.65	3	2,482	0.12%
2018/09/03	2	35.65	1	35.40	35.05	1	3,577	0.03%
2018/08/30	1	34.50	0	0.00	34.45	1	3,617	0.03%
2018/08/28	2	34.38	0	0.00	34.40	2	3,902	0.05%
2018/08/23	0	0.00	1	34.35	34.20	-1	4,010	-0.02%
2018/08/17	1	34.70	0	0.00	34.35	1	4,363	0.02%
2018/08/16	1	34.60	0	0.00	34.75	1	4,372	0.02%
2018/08/15	3	34.33	0	0.00	33.90	3	4,345	0.07%
2018/08/10	7	36.56	30	36.60	36.40	-23	4,279	-0.54%
2018/08/07	2	35.65	0	0.00	35.35	2	4,240	0.05%
2018/08/02	3	35.55	0	0.00	35.50	3	4,380	0.07%
2018/07/31	2	36.15	0	0.00	36.70	2	4,484	0.04%
2018/07/26	1	35.65	0	0.00	35.90	1	4,783	0.02%
2018/07/18	15	35.60	3	36.30	35.50	12	4,885	0.25%
2018/07/16	15	36.05	0	0.00	36.10	15	4,885	0.31%
2018/07/10	6	35.54	0	0.00	35.50	6	4,904	0.12%
2018/07/09	0	0.00	1	35.90	35.60	-1	4,895	-0.02%
2018/07/06	1	36.90	0	0.00	36.95	1	4,837	0.02%
2018/07/04	0	0.00	2	37.15	37.10	-2	4,814	-0.04%
2018/07/03	1	36.60	3	36.98	36.50	-2	4,818	-0.04%
2018/07/02	2	37.95	1	38.20	37.50	1	4,794	0.02%
2018/06/27	4	37.25	4	37.24	36.85	0	4,780	0.00%
2018/06/26	1	37.00	7	37.11	37.10	-6	4,784	-0.13%
2018/06/22	0	0.00	14	38.39	38.10	-14	4,788	-0.29%
2018/06/21	3	38.43	1	38.50	38.10	2	4,799	0.04%
2018/06/20	2	37.85	0	0.00	37.80	2	4,844	0.04%
2018/06/19	1	38.85	2	38.70	38.60	-1	4,928	-0.02%
2018/06/15	25	40.16	103	40.27	39.65	-78	5,021	-1.55%	大賣/
2018/06/14	103	41.11	1	41.00	40.90	102	4,953	2.06%	大買/鉅額交易
2018/06/13	0	0.00	46	41.47	41.00	-46	4,897	-0.94%
2018/06/12	6	41.24	30	42.20	40.40	-24	4,784	-0.50%
2018/06/11	36	41.20	13	41.07	41.25	23	4,394	0.52%
2018/06/08	0	0.00	2	37.63	37.50	-2	4,014	-0.05%
2018/06/07	16	37.47	10	37.49	37.25	6	4,022	0.15%
2018/06/06	5	37.35	4	37.54	37.45	1	4,136	0.02%
2018/06/05	3	37.60	6	37.88	37.05	-3	4,153	-0.07%
2018/06/04	29	36.82	0	0.00	36.60	29	4,009	0.72%
2018/06/01	2	37.05	0	0.00	36.70	2	4,075	0.05%
2018/05/29	30	36.90	0	0.00	36.90	30	4,121	0.73%
2018/05/28	52	37.16	0	0.00	37.10	52	4,113	1.26%
2018/05/25	1	36.95	1	37.10	37.60	0	4,110	0.00%
2018/05/24	0	0.00	2	36.30	36.30	-2	4,200	-0.05%
2018/05/23	0	0.00	10	36.10	35.95	-10	4,280	-0.23%
2018/05/21	2	36.45	0	0.00	36.45	2	4,338	0.05%
2018/05/15	1	37.40	1	37.00	36.55	0	4,590	0.00%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/07	1	36.85	1	37.15	37.60	0	5,277	0.00%
2018/05/04	0	0.00	10	35.30	35.70	-10	5,201	-0.19%
2018/05/03	1	34.15	0	0.00	34.00	1	5,156	0.02%
2018/05/02	2	34.68	0	0.00	34.50	2	5,205	0.04%
2018/04/30	2	34.75	0	0.00	34.55	2	5,241	0.04%
2018/04/27	0	0.00	20	33.85	34.85	-20	5,297	-0.38%
2018/04/25	5	34.55	6	34.40	34.45	-1	5,664	-0.02%
2018/04/24	2	34.35	1	34.45	34.75	1	5,727	0.02%
2018/04/20	0	0.00	2	36.95	37.00	-2	5,777	-0.03%
2018/04/19	6	37.65	14	37.36	37.30	-8	5,987	-0.13%
2018/04/18	1	36.15	0	0.00	36.40	1	6,067	0.02%
2018/04/17	5	36.50	0	0.00	36.30	5	6,099	0.08%
2018/04/16	1	37.00	1	37.15	37.00	0	6,152	0.00%
2018/04/13	1	37.15	0	0.00	37.15	1	6,278	0.02%
2018/04/12	1	37.25	0	0.00	37.20	1	6,506	0.02%
2018/04/11	1	37.15	0	0.00	37.15	1	6,673	0.01%
2018/03/29	0	0.00	2	36.75	36.50	-2	7,513	-0.03%
2018/03/23	29	37.37	2	37.20	36.85	27	8,170	0.33%
2018/03/22	4	38.50	2	38.70	38.10	2	8,182	0.02%
2018/03/21	2	38.88	20	38.45	38.80	-18	8,104	-0.22%
2018/03/19	0	0.00	1	37.75	37.65	-1	7,994	-0.01%
2018/03/15	6	38.22	4	38.35	38.15	2	8,026	0.02%
2018/03/12	9	37.94	0	0.00	37.65	9	8,212	0.11%
2018/03/09	4	37.35	6	37.43	37.50	-2	8,187	-0.02%
2018/03/08	0	0.00	1	37.45	37.60	-1	8,242	-0.01%
2018/03/07	1	37.10	2.1	37.37	37.00	-1.1	8,240	-0.01%
2018/03/06	14	37.46	0	0.00	37.50	14	8,285	0.17%
2018/03/01	11	36.87	2	37.25	37.45	9	8,599	0.10%
2018/02/27	3	37.00	30	37.40	36.55	-27	8,566	-0.32%
2018/02/26	39	37.60	0	0.00	37.20	39	8,516	0.46%
2018/02/23	0	0.00	13	36.08	36.95	-13	8,348	-0.16%
2018/02/21	1	35.80	2	35.88	36.00	-1	8,425	-0.01%
2018/02/12	11	34.86	5	34.80	34.55	6	8,486	0.07%
2018/02/09	6	35.01	34	34.36	34.90	-28	8,485	-0.33%
2018/02/08	1	35.25	18	35.74	35.30	-17	8,447	-0.20%
2018/02/07	5	36.01	2	36.63	35.60	3	8,469	0.04%
2018/02/06	23	35.15	17	34.30	35.05	6	8,389	0.07%
2018/02/05	1	38.00	33	37.78	38.00	-32	8,319	-0.38%
2018/02/02	77	38.05	0	0.00	38.20	77	8,176	0.94%
2018/02/01	39	37.61	6	37.72	37.85	33	8,059	0.41%
2018/01/31	0	0.00	20	35.90	36.35	-20	7,821	-0.26%
2018/01/30	1	36.00	1	36.10	36.00	0	7,885	0.00%
2018/01/29	1	37.20	0	0.00	36.80	1	7,843	0.01%
2018/01/26	1	36.75	1	36.80	36.75	0	7,745	0.00%
2018/01/25	3	36.50	2	36.30	36.30	1	7,773	0.01%
2018/01/22	12	36.83	3	37.00	36.50	9	7,596	0.12%
2018/01/19	21	36.33	3	36.10	36.25	18	7,354	0.24%
2018/01/18	94	35.93	4	35.80	35.55	90	7,177	1.25%
2018/01/17	3	36.20	2	36.10	36.10	1	7,099	0.01%
2018/01/16	0	0.00	1	36.10	36.05	-1	7,055	-0.01%
2018/01/15	0	0.00	1	36.50	36.20	-1	6,974	-0.01%
2018/01/12	0	0.00	1	35.50	35.85	-1	6,763	-0.01%
2018/01/11	3	34.70	0	0.00	35.20	3	6,616	0.05%
2018/01/10	2	35.40	2	35.00	35.00	0	6,551	0.00%
2018/01/09	10	34.95	0	0.00	35.00	10	6,503	0.15%
2018/01/08	2	35.33	4	35.53	34.65	-2	6,354	-0.03%
2018/01/05	1	34.85	22	34.55	35.20	-21	6,109	-0.34%
2018/01/04	2	34.15	5	34.88	34.85	-3	5,920	-0.05%
2018/01/03	64	33.98	14	34.52	34.05	50	5,727	0.87%